{"symbol":"FCBC","url":"https://intraalpha.com/companies/FCBC","capturedAt":"2026-10-22T22:58:27.297Z","state":"ready","quote":{"symbol":"FCBC","last_price":49.19,"prev_close":48.34,"regular_close":49.19,"change":0.85,"change_pct":1.7584,"regular_change":0.85,"regular_change_pct":1.7584,"extended_change":0,"extended_change_pct":0,"bid":34.45,"ask":61.69,"bid_size":100,"ask_size":100,"volume":107676,"vwap":49.364503,"open":48.44,"high":49.8,"low":48.44,"close":49.19,"trade_count":3456,"last_trade_at":"2026-10-22T20:00:03.22104575Z","last_quote_at":"2026-10-22T20:13:08.89345038Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:58:25.88559812-04:00","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":"FCBC","fetched_at":"2026-10-22T22:58:26.893641+00:00","name":"First Community Bancshares Inc","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"First Community Bankshares, Inc. is the financial holding company for First Community Bank offering various banking products and services. The company is headquartered in Bluefield, Virginia.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":914125000,"ebitda":null,"pe_ratio":14.87,"peg_ratio":1.253,"book_value":28.52,"dividend_per_share":1.26,"dividend_yield":0.0254,"eps":3.25,"revenue_ttm":187046000,"gross_profit_ttm":187046000,"profit_margin":0.317,"operating_margin_ttm":0.536,"return_on_assets_ttm":0.0175,"return_on_equity_ttm":0.114,"quarterly_earnings_growth":0.778,"quarterly_revenue_growth":0.374,"analyst_target_price":50,"analyst_number":0,"beta":0.489,"fifty_two_week_high":50.17,"fifty_two_week_low":29.62,"fifty_day_ma":48.15,"two_hundred_day_ma":43.37,"shares_outstanding":18910300,"forward_pe":8.53,"price_to_sales":4.887,"price_to_book":1.641,"ev_to_revenue":5.31,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:58:26.893641+00:00"},"optionObservedAt":"2026-10-22T19:55:03.891Z","bars":[{"c":48.21,"h":48.27,"l":48.11,"n":51,"o":48.25,"t":"2026-10-15T13:30:00Z","v":1723,"vw":48.205939},{"c":48.195,"h":48.2,"l":48.195,"n":28,"o":48.2,"t":"2026-10-15T13:35:00Z","v":269,"vw":48.1975},{"c":48.115,"h":48.115,"l":48.115,"n":10,"o":48.115,"t":"2026-10-15T13:40:00Z","v":167,"vw":48.115},{"c":48.12,"h":48.12,"l":48.12,"n":6,"o":48.12,"t":"2026-10-15T13:45:00Z","v":161,"vw":48.12},{"c":48.56,"h":48.56,"l":48.34,"n":23,"o":48.34,"t":"2026-10-15T13:55:00Z","v":1007,"vw":48.505319},{"c":48.35,"h":48.61,"l":48.35,"n":15,"o":48.61,"t":"2026-10-15T14:00:00Z","v":533,"vw":48.517801},{"c":48.8,"h":48.8,"l":48.2601,"n":39,"o":48.455,"t":"2026-10-15T14:05:00Z","v":3501,"vw":48.460969},{"c":48.79,"h":48.79,"l":48.79,"n":9,"o":48.79,"t":"2026-10-15T14:10:00Z","v":259,"vw":48.79},{"c":48.65,"h":48.85,"l":48.65,"n":27,"o":48.85,"t":"2026-10-15T14:15:00Z","v":352,"vw":48.766667},{"c":48.77,"h":48.77,"l":48.77,"n":13,"o":48.77,"t":"2026-10-15T14:20:00Z","v":151,"vw":48.77},{"c":48.7,"h":48.87,"l":48.7,"n":89,"o":48.76,"t":"2026-10-15T14:25:00Z","v":3273,"vw":48.743325},{"c":48.95,"h":48.95,"l":48.95,"n":27,"o":48.95,"t":"2026-10-15T14:30:00Z","v":348,"vw":48.95},{"c":48.745,"h":48.8,"l":48.745,"n":11,"o":48.8,"t":"2026-10-15T14:40:00Z","v":445,"vw":48.7725},{"c":48.74,"h":48.74,"l":48.74,"n":8,"o":48.74,"t":"2026-10-15T14:45:00Z","v":137,"vw":48.74},{"c":48.22,"h":48.22,"l":48.22,"n":1,"o":48.22,"t":"2026-10-15T15:10:00Z","v":100,"vw":48.22},{"c":48.3,"h":48.3,"l":48.3,"n":10,"o":48.3,"t":"2026-10-15T15:35:00Z","v":245,"vw":48.3},{"c":48.45,"h":48.45,"l":48.4,"n":47,"o":48.4,"t":"2026-10-15T15:40:00Z","v":1198,"vw":48.415875},{"c":48.34,"h":48.34,"l":48.34,"n":11,"o":48.34,"t":"2026-10-15T15:50:00Z","v":483,"vw":48.34},{"c":48.33,"h":48.33,"l":48.24,"n":14,"o":48.24,"t":"2026-10-15T16:05:00Z","v":1438,"vw":48.322754},{"c":48.3979,"h":48.3979,"l":48.3979,"n":6,"o":48.3979,"t":"2026-10-15T16:10:00Z","v":191,"vw":48.3979},{"c":48.25,"h":48.25,"l":48.25,"n":17,"o":48.25,"t":"2026-10-15T16:15:00Z","v":358,"vw":48.25},{"c":48.315,"h":48.39,"l":48.315,"n":15,"o":48.39,"t":"2026-10-15T16:20:00Z","v":559,"vw":48.34},{"c":48.38,"h":48.38,"l":48.24,"n":19,"o":48.315,"t":"2026-10-15T16:25:00Z","v":644,"vw":48.313333},{"c":48.3212,"h":48.39,"l":48.3212,"n":40,"o":48.39,"t":"2026-10-15T16:35:00Z","v":1182,"vw":48.373519},{"c":48.3,"h":48.3,"l":48.3,"n":24,"o":48.3,"t":"2026-10-15T16:45:00Z","v":432,"vw":48.3},{"c":48.27,"h":48.3,"l":48.27,"n":23,"o":48.3,"t":"2026-10-15T17:00:00Z","v":685,"vw":48.29},{"c":48.24,"h":48.24,"l":48.24,"n":1,"o":48.24,"t":"2026-10-15T17:15:00Z","v":100,"vw":48.24},{"c":48.35,"h":48.35,"l":48.22,"n":24,"o":48.22,"t":"2026-10-15T17:25:00Z","v":925,"vw":48.308978},{"c":48.28,"h":48.28,"l":48.1101,"n":13,"o":48.1101,"t":"2026-10-15T17:45:00Z","v":463,"vw":48.192978},{"c":48.21,"h":48.21,"l":48.21,"n":14,"o":48.21,"t":"2026-10-15T18:05:00Z","v":501,"vw":48.21},{"c":48.28,"h":48.28,"l":48.28,"n":38,"o":48.28,"t":"2026-10-15T18:10:00Z","v":1154,"vw":48.28},{"c":48.29,"h":48.29,"l":48.25,"n":16,"o":48.25,"t":"2026-10-15T18:15:00Z","v":947,"vw":48.263334},{"c":48.4,"h":48.4,"l":48.3,"n":32,"o":48.32,"t":"2026-10-15T18:25:00Z","v":598,"vw":48.345783},{"c":48.3,"h":48.3,"l":48.3,"n":6,"o":48.3,"t":"2026-10-15T18:30:00Z","v":136,"vw":48.3},{"c":48.205,"h":48.205,"l":48.205,"n":3,"o":48.205,"t":"2026-10-15T18:35:00Z","v":158,"vw":48.205},{"c":48.21,"h":48.21,"l":48.21,"n":6,"o":48.21,"t":"2026-10-15T18:45:00Z","v":131,"vw":48.21},{"c":48.21,"h":48.21,"l":48.21,"n":8,"o":48.21,"t":"2026-10-15T18:50:00Z","v":132,"vw":48.21},{"c":48.27,"h":48.27,"l":48.19,"n":72,"o":48.19,"t":"2026-10-15T18:55:00Z","v":1330,"vw":48.253537},{"c":48.24,"h":48.32,"l":48.24,"n":32,"o":48.255,"t":"2026-10-15T19:00:00Z","v":400,"vw":48.271667},{"c":48.17,"h":48.17,"l":48.17,"n":8,"o":48.17,"t":"2026-10-15T19:10:00Z","v":108,"vw":48.17},{"c":48.25,"h":48.25,"l":48.25,"n":13,"o":48.25,"t":"2026-10-15T19:20:00Z","v":268,"vw":48.25},{"c":48.191,"h":48.21,"l":48.191,"n":18,"o":48.21,"t":"2026-10-15T19:30:00Z","v":350,"vw":48.20188},{"c":48.16,"h":48.26,"l":48.14,"n":98,"o":48.19,"t":"2026-10-15T19:40:00Z","v":1377,"vw":48.188105},{"c":48.15,"h":48.17,"l":48.145,"n":80,"o":48.17,"t":"2026-10-15T19:45:00Z","v":1956,"vw":48.15375},{"c":48.15,"h":48.27,"l":48.125,"n":138,"o":48.16,"t":"2026-10-15T19:50:00Z","v":4545,"vw":48.182663},{"c":48.17,"h":48.31,"l":48.17,"n":640,"o":48.19,"t":"2026-10-15T19:55:00Z","v":12223,"vw":48.24484},{"c":48.19,"h":48.19,"l":48.19,"n":9,"o":48.19,"t":"2026-10-15T20:00:00Z","v":16845,"vw":48.19},{"c":48.24,"h":48.44,"l":48.24,"n":94,"o":48.37,"t":"2026-10-16T13:30:00Z","v":3922,"vw":48.359884},{"c":48.64,"h":48.64,"l":48.6,"n":8,"o":48.6,"t":"2026-10-16T13:35:00Z","v":419,"vw":48.613333},{"c":48.8,"h":48.8,"l":48.75,"n":8,"o":48.75,"t":"2026-10-16T13:40:00Z","v":318,"vw":48.78},{"c":48.945,"h":48.945,"l":48.63,"n":15,"o":48.63,"t":"2026-10-16T13:50:00Z","v":353,"vw":48.7875},{"c":48.775,"h":48.775,"l":48.775,"n":10,"o":48.775,"t":"2026-10-16T14:00:00Z","v":219,"vw":48.775},{"c":48.71,"h":48.73,"l":48.71,"n":37,"o":48.715,"t":"2026-10-16T14:10:00Z","v":901,"vw":48.71875},{"c":48.78,"h":48.78,"l":48.78,"n":34,"o":48.78,"t":"2026-10-16T14:15:00Z","v":1167,"vw":48.78},{"c":49.145,"h":49.17,"l":48.95,"n":46,"o":49.02,"t":"2026-10-16T14:20:00Z","v":1608,"vw":49.035241},{"c":48.88,"h":49.17,"l":48.88,"n":18,"o":49.17,"t":"2026-10-16T14:25:00Z","v":339,"vw":49.025},{"c":49.17,"h":49.17,"l":49.17,"n":6,"o":49.17,"t":"2026-10-16T14:30:00Z","v":194,"vw":49.17},{"c":48.91,"h":48.91,"l":48.91,"n":4,"o":48.91,"t":"2026-10-16T14:35:00Z","v":207,"vw":48.91},{"c":48.67,"h":48.7325,"l":48.66,"n":68,"o":48.71,"t":"2026-10-16T14:40:00Z","v":3158,"vw":48.673133},{"c":48.68,"h":48.71,"l":48.68,"n":19,"o":48.71,"t":"2026-10-16T14:45:00Z","v":796,"vw":48.688},{"c":48.91,"h":48.91,"l":48.91,"n":6,"o":48.91,"t":"2026-10-16T14:50:00Z","v":126,"vw":48.91},{"c":48.9,"h":48.9,"l":48.9,"n":12,"o":48.9,"t":"2026-10-16T14:55:00Z","v":133,"vw":48.9},{"c":48.68,"h":48.68,"l":48.68,"n":20,"o":48.68,"t":"2026-10-16T15:00:00Z","v":288,"vw":48.68},{"c":48.98,"h":49.01,"l":48.74,"n":90,"o":48.74,"t":"2026-10-16T15:05:00Z","v":4795,"vw":48.817467},{"c":48.99,"h":49.01,"l":48.95,"n":30,"o":48.95,"t":"2026-10-16T15:10:00Z","v":643,"vw":48.983333},{"c":48.93,"h":48.94,"l":48.93,"n":32,"o":48.94,"t":"2026-10-16T15:15:00Z","v":1179,"vw":48.931667},{"c":48.98,"h":49,"l":48.98,"n":69,"o":48.99,"t":"2026-10-16T15:20:00Z","v":3241,"vw":48.986305},{"c":48.85,"h":48.88,"l":48.84,"n":36,"o":48.84,"t":"2026-10-16T15:25:00Z","v":801,"vw":48.854423},{"c":48.895,"h":48.96,"l":48.89,"n":22,"o":48.89,"t":"2026-10-16T15:30:00Z","v":599,"vw":48.923},{"c":48.905,"h":48.95,"l":48.895,"n":63,"o":48.94,"t":"2026-10-16T15:35:00Z","v":2902,"vw":48.94082},{"c":48.95,"h":48.95,"l":48.86,"n":61,"o":48.89,"t":"2026-10-16T15:40:00Z","v":1125,"vw":48.913333},{"c":48.86,"h":48.94,"l":48.86,"n":300,"o":48.93,"t":"2026-10-16T15:45:00Z","v":4671,"vw":48.925927},{"c":48.8461,"h":48.94,"l":48.8461,"n":77,"o":48.94,"t":"2026-10-16T15:50:00Z","v":3638,"vw":48.90158},{"c":48.865,"h":48.89,"l":48.865,"n":19,"o":48.89,"t":"2026-10-16T15:55:00Z","v":709,"vw":48.88354},{"c":48.79,"h":48.89,"l":48.79,"n":63,"o":48.89,"t":"2026-10-16T16:00:00Z","v":1351,"vw":48.8325},{"c":48.8,"h":48.8,"l":48.7275,"n":17,"o":48.7425,"t":"2026-10-16T16:05:00Z","v":602,"vw":48.764},{"c":48.63,"h":48.74,"l":48.63,"n":50,"o":48.73,"t":"2026-10-16T16:10:00Z","v":1922,"vw":48.704038},{"c":48.66,"h":48.7,"l":48.66,"n":216,"o":48.66,"t":"2026-10-16T16:15:00Z","v":2663,"vw":48.68858},{"c":48.635,"h":48.67,"l":48.635,"n":35,"o":48.67,"t":"2026-10-16T16:20:00Z","v":618,"vw":48.658333},{"c":48.7,"h":48.7,"l":48.66,"n":28,"o":48.69,"t":"2026-10-16T16:25:00Z","v":602,"vw":48.6775},{"c":48.66,"h":48.66,"l":48.66,"n":9,"o":48.66,"t":"2026-10-16T16:30:00Z","v":123,"vw":48.66},{"c":48.64,"h":48.645,"l":48.64,"n":11,"o":48.645,"t":"2026-10-16T16:35:00Z","v":289,"vw":48.641873},{"c":48.64,"h":48.66,"l":48.64,"n":8,"o":48.66,"t":"2026-10-16T16:40:00Z","v":255,"vw":48.65},{"c":48.555,"h":48.64,"l":48.52,"n":94,"o":48.64,"t":"2026-10-16T16:45:00Z","v":2960,"vw":48.572353},{"c":48.47,"h":48.51,"l":48.455,"n":78,"o":48.5,"t":"2026-10-16T17:00:00Z","v":1882,"vw":48.474444},{"c":48.5,"h":48.52,"l":48.49,"n":48,"o":48.49,"t":"2026-10-16T17:10:00Z","v":1074,"vw":48.498729},{"c":48.59,"h":48.59,"l":48.53,"n":57,"o":48.54,"t":"2026-10-16T17:20:00Z","v":2410,"vw":48.572045},{"c":48.7,"h":48.72,"l":48.6,"n":414,"o":48.6,"t":"2026-10-16T17:25:00Z","v":14398,"vw":48.695431},{"c":48.63,"h":48.64,"l":48.62,"n":30,"o":48.64,"t":"2026-10-16T17:30:00Z","v":1091,"vw":48.627147},{"c":48.54,"h":48.73,"l":48.54,"n":112,"o":48.64,"t":"2026-10-16T17:35:00Z","v":5735,"vw":48.668598},{"c":48.64,"h":48.64,"l":48.62,"n":27,"o":48.62,"t":"2026-10-16T17:40:00Z","v":1316,"vw":48.630555},{"c":48.63,"h":48.63,"l":48.63,"n":15,"o":48.63,"t":"2026-10-16T17:45:00Z","v":219,"vw":48.63},{"c":48.7,"h":48.7,"l":48.62,"n":52,"o":48.62,"t":"2026-10-16T17:50:00Z","v":3984,"vw":48.679583},{"c":48.64,"h":48.64,"l":48.59,"n":15,"o":48.59,"t":"2026-10-16T18:00:00Z","v":426,"vw":48.627531},{"c":48.64,"h":48.64,"l":48.6,"n":19,"o":48.6,"t":"2026-10-16T18:05:00Z","v":589,"vw":48.62},{"c":48.62,"h":48.62,"l":48.615,"n":9,"o":48.615,"t":"2026-10-16T18:10:00Z","v":225,"vw":48.6175},{"c":48.69,"h":48.75,"l":48.65,"n":47,"o":48.65,"t":"2026-10-16T18:15:00Z","v":1894,"vw":48.70413},{"c":48.705,"h":48.76,"l":48.705,"n":64,"o":48.71,"t":"2026-10-16T18:20:00Z","v":1924,"vw":48.731875},{"c":48.72,"h":48.77,"l":48.7,"n":34,"o":48.75,"t":"2026-10-16T18:25:00Z","v":1327,"vw":48.741111},{"c":48.74,"h":48.74,"l":48.65,"n":67,"o":48.65,"t":"2026-10-16T18:30:00Z","v":2548,"vw":48.683966},{"c":48.73,"h":48.73,"l":48.73,"n":6,"o":48.73,"t":"2026-10-16T18:35:00Z","v":144,"vw":48.73},{"c":48.725,"h":48.76,"l":48.725,"n":25,"o":48.76,"t":"2026-10-16T18:50:00Z","v":483,"vw":48.7425},{"c":48.715,"h":48.715,"l":48.715,"n":7,"o":48.715,"t":"2026-10-16T18:55:00Z","v":164,"vw":48.715},{"c":48.73,"h":48.74,"l":48.715,"n":20,"o":48.715,"t":"2026-10-16T19:00:00Z","v":1056,"vw":48.7365},{"c":48.725,"h":48.725,"l":48.725,"n":11,"o":48.725,"t":"2026-10-16T19:05:00Z","v":348,"vw":48.725},{"c":48.77,"h":48.77,"l":48.76,"n":147,"o":48.76,"t":"2026-10-16T19:10:00Z","v":1417,"vw":48.765464},{"c":48.8,"h":48.8,"l":48.74,"n":62,"o":48.78,"t":"2026-10-16T19:15:00Z","v":2290,"vw":48.779725},{"c":48.74,"h":48.755,"l":48.67,"n":69,"o":48.755,"t":"2026-10-16T19:20:00Z","v":1864,"vw":48.720909},{"c":48.72,"h":48.79,"l":48.72,"n":66,"o":48.76,"t":"2026-10-16T19:25:00Z","v":1980,"vw":48.748461},{"c":48.77,"h":48.77,"l":48.69,"n":77,"o":48.77,"t":"2026-10-16T19:30:00Z","v":1311,"vw":48.749286},{"c":48.78,"h":48.78,"l":48.75,"n":48,"o":48.78,"t":"2026-10-16T19:35:00Z","v":894,"vw":48.768},{"c":48.72,"h":48.72,"l":48.61,"n":121,"o":48.68,"t":"2026-10-16T19:40:00Z","v":5354,"vw":48.674886},{"c":48.705,"h":48.73,"l":48.705,"n":53,"o":48.72,"t":"2026-10-16T19:45:00Z","v":901,"vw":48.719607},{"c":48.79,"h":48.81,"l":48.63,"n":645,"o":48.69,"t":"2026-10-16T19:50:00Z","v":53473,"vw":48.784037},{"c":48.83,"h":48.83,"l":48.675,"n":665,"o":48.78,"t":"2026-10-16T19:55:00Z","v":39365,"vw":48.79422},{"c":48.8,"h":48.8,"l":48.8,"n":7,"o":48.8,"t":"2026-10-16T20:00:00Z","v":30079,"vw":48.8},{"c":48.9,"h":48.9,"l":48.9,"n":10,"o":48.9,"t":"2026-10-19T12:30:00Z","v":502,"vw":48.9},{"c":48.9,"h":48.9,"l":48.9,"n":3,"o":48.9,"t":"2026-10-19T12:35:00Z","v":491,"vw":48.9},{"c":48.53,"h":48.9,"l":48.53,"n":16,"o":48.88,"t":"2026-10-19T13:30:00Z","v":752,"vw":48.78625},{"c":48.45,"h":48.56,"l":48.38,"n":85,"o":48.49,"t":"2026-10-19T13:45:00Z","v":2562,"vw":48.4575},{"c":48.59,"h":48.59,"l":48.55,"n":47,"o":48.55,"t":"2026-10-19T13:50:00Z","v":1061,"vw":48.57},{"c":48.48,"h":48.48,"l":48.48,"n":2,"o":48.48,"t":"2026-10-19T13:55:00Z","v":200,"vw":48.48},{"c":48.64,"h":48.64,"l":48.56,"n":35,"o":48.56,"t":"2026-10-19T14:10:00Z","v":1890,"vw":48.579641},{"c":48.76,"h":48.76,"l":48.75,"n":38,"o":48.75,"t":"2026-10-19T14:20:00Z","v":503,"vw":48.7575},{"c":48.73,"h":48.73,"l":48.73,"n":1,"o":48.73,"t":"2026-10-19T14:25:00Z","v":100,"vw":48.73},{"c":48.71,"h":48.71,"l":48.71,"n":11,"o":48.71,"t":"2026-10-19T14:40:00Z","v":263,"vw":48.71},{"c":48.745,"h":48.745,"l":48.745,"n":5,"o":48.745,"t":"2026-10-19T14:45:00Z","v":110,"vw":48.745},{"c":48.83,"h":48.83,"l":48.76,"n":35,"o":48.76,"t":"2026-10-19T15:00:00Z","v":676,"vw":48.796667},{"c":49.04,"h":49.04,"l":48.96,"n":20,"o":48.96,"t":"2026-10-19T15:10:00Z","v":645,"vw":48.99},{"c":48.96,"h":49.08,"l":48.96,"n":33,"o":49.025,"t":"2026-10-19T15:15:00Z","v":1013,"vw":49.04084},{"c":49.015,"h":49.015,"l":49.015,"n":5,"o":49.015,"t":"2026-10-19T15:20:00Z","v":105,"vw":49.015},{"c":48.93,"h":48.97,"l":48.93,"n":40,"o":48.97,"t":"2026-10-19T15:25:00Z","v":710,"vw":48.95},{"c":48.89,"h":48.89,"l":48.89,"n":2,"o":48.89,"t":"2026-10-19T15:30:00Z","v":102,"vw":48.89},{"c":48.89,"h":48.9275,"l":48.89,"n":45,"o":48.9275,"t":"2026-10-19T15:50:00Z","v":858,"vw":48.904781},{"c":48.79,"h":48.79,"l":48.78,"n":22,"o":48.79,"t":"2026-10-19T16:00:00Z","v":979,"vw":48.785608},{"c":48.82,"h":48.82,"l":48.82,"n":10,"o":48.82,"t":"2026-10-19T16:15:00Z","v":346,"vw":48.82},{"c":48.88,"h":48.88,"l":48.88,"n":8,"o":48.88,"t":"2026-10-19T16:20:00Z","v":506,"vw":48.88},{"c":48.85,"h":48.85,"l":48.83,"n":22,"o":48.83,"t":"2026-10-19T16:40:00Z","v":2681,"vw":48.831891},{"c":48.8,"h":48.8,"l":48.79,"n":17,"o":48.79,"t":"2026-10-19T16:50:00Z","v":963,"vw":48.793399},{"c":48.81,"h":48.81,"l":48.81,"n":15,"o":48.81,"t":"2026-10-19T16:55:00Z","v":1625,"vw":48.81},{"c":48.78,"h":48.78,"l":48.78,"n":87,"o":48.78,"t":"2026-10-19T17:00:00Z","v":523,"vw":48.78},{"c":48.71,"h":48.71,"l":48.71,"n":7,"o":48.71,"t":"2026-10-19T17:05:00Z","v":124,"vw":48.71},{"c":48.59,"h":48.68,"l":48.59,"n":115,"o":48.66,"t":"2026-10-19T17:10:00Z","v":5342,"vw":48.644927},{"c":48.67,"h":48.67,"l":48.67,"n":6,"o":48.67,"t":"2026-10-19T17:15:00Z","v":162,"vw":48.67},{"c":48.665,"h":48.665,"l":48.665,"n":6,"o":48.665,"t":"2026-10-19T17:25:00Z","v":344,"vw":48.665},{"c":48.695,"h":48.71,"l":48.695,"n":29,"o":48.71,"t":"2026-10-19T17:30:00Z","v":729,"vw":48.706124},{"c":48.72,"h":48.72,"l":48.71,"n":179,"o":48.71,"t":"2026-10-19T17:35:00Z","v":3627,"vw":48.715625},{"c":48.72,"h":48.72,"l":48.65,"n":30,"o":48.7,"t":"2026-10-19T17:40:00Z","v":628,"vw":48.696316},{"c":48.68,"h":48.68,"l":48.68,"n":8,"o":48.68,"t":"2026-10-19T17:45:00Z","v":253,"vw":48.68},{"c":48.65,"h":48.655,"l":48.65,"n":12,"o":48.655,"t":"2026-10-19T17:50:00Z","v":1036,"vw":48.650556},{"c":48.63,"h":48.63,"l":48.585,"n":68,"o":48.63,"t":"2026-10-19T18:00:00Z","v":2923,"vw":48.620412},{"c":48.62,"h":48.66,"l":48.62,"n":16,"o":48.66,"t":"2026-10-19T18:10:00Z","v":556,"vw":48.642222},{"c":48.69,"h":48.69,"l":48.59,"n":42,"o":48.595,"t":"2026-10-19T18:15:00Z","v":1804,"vw":48.656554},{"c":48.68,"h":48.72,"l":48.68,"n":24,"o":48.72,"t":"2026-10-19T18:20:00Z","v":608,"vw":48.693333},{"c":48.66,"h":48.69,"l":48.66,"n":6,"o":48.69,"t":"2026-10-19T18:25:00Z","v":569,"vw":48.684},{"c":48.73,"h":48.73,"l":48.73,"n":41,"o":48.73,"t":"2026-10-19T18:40:00Z","v":717,"vw":48.73},{"c":48.66,"h":48.66,"l":48.66,"n":20,"o":48.66,"t":"2026-10-19T18:45:00Z","v":444,"vw":48.66},{"c":48.649,"h":48.68,"l":48.62,"n":51,"o":48.67,"t":"2026-10-19T18:50:00Z","v":9927,"vw":48.668696},{"c":48.65,"h":48.65,"l":48.65,"n":12,"o":48.65,"t":"2026-10-19T18:55:00Z","v":429,"vw":48.65},{"c":48.65,"h":48.65,"l":48.65,"n":5,"o":48.65,"t":"2026-10-19T19:00:00Z","v":172,"vw":48.65},{"c":48.7,"h":48.7,"l":48.69,"n":26,"o":48.69,"t":"2026-10-19T19:05:00Z","v":568,"vw":48.693333},{"c":48.7,"h":48.7,"l":48.7,"n":2,"o":48.7,"t":"2026-10-19T19:10:00Z","v":110,"vw":48.7},{"c":48.74,"h":48.74,"l":48.73,"n":38,"o":48.74,"t":"2026-10-19T19:20:00Z","v":1687,"vw":48.737965},{"c":48.7,"h":48.7,"l":48.7,"n":6,"o":48.7,"t":"2026-10-19T19:25:00Z","v":230,"vw":48.7},{"c":48.67,"h":48.67,"l":48.66,"n":51,"o":48.665,"t":"2026-10-19T19:30:00Z","v":2597,"vw":48.664724},{"c":48.655,"h":48.655,"l":48.63,"n":32,"o":48.65,"t":"2026-10-19T19:35:00Z","v":666,"vw":48.645},{"c":48.66,"h":48.66,"l":48.63,"n":27,"o":48.63,"t":"2026-10-19T19:40:00Z","v":1669,"vw":48.652206},{"c":48.66,"h":48.66,"l":48.63,"n":106,"o":48.645,"t":"2026-10-19T19:45:00Z","v":5524,"vw":48.654235},{"c":48.605,"h":48.67,"l":48.56,"n":246,"o":48.65,"t":"2026-10-19T19:50:00Z","v":14119,"vw":48.642398},{"c":48.78,"h":48.78,"l":48.61,"n":315,"o":48.65,"t":"2026-10-19T19:55:00Z","v":11899,"vw":48.694186},{"c":48.74,"h":48.74,"l":48.74,"n":14,"o":48.74,"t":"2026-10-19T20:00:00Z","v":17138,"vw":48.74},{"c":49.17,"h":49.17,"l":46.7498,"n":40,"o":48.9,"t":"2026-10-20T13:30:00Z","v":2117,"vw":47.755444},{"c":49.45,"h":49.45,"l":49.45,"n":6,"o":49.45,"t":"2026-10-20T13:40:00Z","v":145,"vw":49.45},{"c":49.38,"h":49.38,"l":49.37,"n":22,"o":49.38,"t":"2026-10-20T13:45:00Z","v":440,"vw":49.376667},{"c":49.58,"h":49.58,"l":49.43,"n":30,"o":49.43,"t":"2026-10-20T13:50:00Z","v":1368,"vw":49.473695},{"c":49.56,"h":49.75,"l":49.56,"n":39,"o":49.75,"t":"2026-10-20T13:55:00Z","v":1412,"vw":49.631527},{"c":49.55,"h":49.56,"l":49.55,"n":30,"o":49.56,"t":"2026-10-20T14:00:00Z","v":1142,"vw":49.554444},{"c":49.65,"h":49.65,"l":49.63,"n":19,"o":49.63,"t":"2026-10-20T14:20:00Z","v":439,"vw":49.635},{"c":49.6,"h":49.6,"l":49.6,"n":3,"o":49.6,"t":"2026-10-20T14:35:00Z","v":120,"vw":49.6},{"c":49.58,"h":49.58,"l":49.58,"n":9,"o":49.58,"t":"2026-10-20T14:55:00Z","v":128,"vw":49.58},{"c":49.44,"h":49.44,"l":49.44,"n":9,"o":49.44,"t":"2026-10-20T15:00:00Z","v":159,"vw":49.44},{"c":49.4,"h":49.4,"l":49.4,"n":1,"o":49.4,"t":"2026-10-20T15:10:00Z","v":100,"vw":49.4},{"c":49.35,"h":49.35,"l":49.35,"n":18,"o":49.35,"t":"2026-10-20T15:15:00Z","v":585,"vw":49.35},{"c":49.33,"h":49.33,"l":49.33,"n":12,"o":49.33,"t":"2026-10-20T15:20:00Z","v":277,"vw":49.33},{"c":49.345,"h":49.345,"l":49.345,"n":14,"o":49.345,"t":"2026-10-20T15:35:00Z","v":235,"vw":49.345},{"c":49.41,"h":49.44,"l":49.355,"n":20,"o":49.355,"t":"2026-10-20T15:40:00Z","v":541,"vw":49.41125},{"c":49.34,"h":49.34,"l":49.34,"n":4,"o":49.34,"t":"2026-10-20T15:45:00Z","v":233,"vw":49.34},{"c":49.325,"h":49.325,"l":49.325,"n":4,"o":49.325,"t":"2026-10-20T15:50:00Z","v":259,"vw":49.325},{"c":49.22,"h":49.22,"l":49.22,"n":3,"o":49.22,"t":"2026-10-20T16:15:00Z","v":201,"vw":49.22},{"c":49.16,"h":49.16,"l":49.16,"n":6,"o":49.16,"t":"2026-10-20T16:25:00Z","v":163,"vw":49.16},{"c":49.265,"h":49.29,"l":49.265,"n":9,"o":49.29,"t":"2026-10-20T16:45:00Z","v":321,"vw":49.273333},{"c":49.45,"h":49.48,"l":49.25,"n":139,"o":49.25,"t":"2026-10-20T16:50:00Z","v":6085,"vw":49.354595},{"c":49.58,"h":49.58,"l":49.45,"n":51,"o":49.52,"t":"2026-10-20T16:55:00Z","v":1386,"vw":49.509938},{"c":49.595,"h":49.63,"l":49.56,"n":64,"o":49.56,"t":"2026-10-20T17:20:00Z","v":2041,"vw":49.586111},{"c":49.64,"h":49.64,"l":49.55,"n":25,"o":49.55,"t":"2026-10-20T17:25:00Z","v":2838,"vw":49.562651},{"c":49.555,"h":49.555,"l":49.555,"n":4,"o":49.555,"t":"2026-10-20T17:30:00Z","v":203,"vw":49.555},{"c":49.555,"h":49.56,"l":49.55,"n":36,"o":49.56,"t":"2026-10-20T17:45:00Z","v":1106,"vw":49.555},{"c":49.53,"h":49.53,"l":49.53,"n":9,"o":49.53,"t":"2026-10-20T17:50:00Z","v":174,"vw":49.53},{"c":49.4,"h":49.47,"l":49.4,"n":44,"o":49.46,"t":"2026-10-20T17:55:00Z","v":805,"vw":49.44},{"c":49.3517,"h":49.3517,"l":49.3517,"n":5,"o":49.3517,"t":"2026-10-20T18:00:00Z","v":315,"vw":49.3517},{"c":49.455,"h":49.5,"l":49.44,"n":33,"o":49.4555,"t":"2026-10-20T18:05:00Z","v":1705,"vw":49.472022},{"c":49.45,"h":49.45,"l":49.45,"n":3,"o":49.45,"t":"2026-10-20T18:10:00Z","v":1350,"vw":49.45},{"c":49.445,"h":49.445,"l":49.445,"n":40,"o":49.445,"t":"2026-10-20T18:20:00Z","v":787,"vw":49.445},{"c":49.455,"h":49.455,"l":49.455,"n":5,"o":49.455,"t":"2026-10-20T18:30:00Z","v":221,"vw":49.455},{"c":49.55,"h":49.55,"l":49.5,"n":43,"o":49.5,"t":"2026-10-20T18:40:00Z","v":1341,"vw":49.523333},{"c":49.47,"h":49.47,"l":49.47,"n":9,"o":49.47,"t":"2026-10-20T18:45:00Z","v":132,"vw":49.47},{"c":49.53,"h":49.53,"l":49.52,"n":18,"o":49.52,"t":"2026-10-20T18:50:00Z","v":763,"vw":49.523704},{"c":49.45,"h":49.45,"l":49.45,"n":8,"o":49.45,"t":"2026-10-20T18:55:00Z","v":427,"vw":49.45},{"c":49.49,"h":49.53,"l":49.49,"n":30,"o":49.53,"t":"2026-10-20T19:00:00Z","v":768,"vw":49.515},{"c":49.5,"h":49.51,"l":49.49,"n":26,"o":49.495,"t":"2026-10-20T19:05:00Z","v":1787,"vw":49.499643},{"c":49.525,"h":49.54,"l":49.525,"n":24,"o":49.54,"t":"2026-10-20T19:10:00Z","v":807,"vw":49.532519},{"c":49.56,"h":49.56,"l":49.56,"n":14,"o":49.56,"t":"2026-10-20T19:20:00Z","v":449,"vw":49.56},{"c":49.59,"h":49.59,"l":49.59,"n":28,"o":49.59,"t":"2026-10-20T19:25:00Z","v":486,"vw":49.59},{"c":49.59,"h":49.61,"l":49.59,"n":118,"o":49.6,"t":"2026-10-20T19:30:00Z","v":1157,"vw":49.6},{"c":49.6,"h":49.64,"l":49.6,"n":70,"o":49.6,"t":"2026-10-20T19:40:00Z","v":2355,"vw":49.603862},{"c":49.62,"h":49.62,"l":49.61,"n":69,"o":49.61,"t":"2026-10-20T19:45:00Z","v":1136,"vw":49.614717},{"c":49.62,"h":49.62,"l":49.525,"n":123,"o":49.61,"t":"2026-10-20T19:50:00Z","v":4507,"vw":49.565603},{"c":49.62,"h":49.65,"l":49.61,"n":266,"o":49.63,"t":"2026-10-20T19:55:00Z","v":9877,"vw":49.625377},{"c":49.62,"h":49.62,"l":49.62,"n":11,"o":49.62,"t":"2026-10-20T20:00:00Z","v":15409,"vw":49.62},{"c":49.75,"h":49.75,"l":49.72,"n":29,"o":49.72,"t":"2026-10-21T13:30:00Z","v":1249,"vw":49.737884},{"c":49.63,"h":49.74,"l":49.435,"n":21,"o":49.74,"t":"2026-10-21T13:35:00Z","v":1103,"vw":49.691667},{"c":49.535,"h":49.535,"l":49.535,"n":4,"o":49.535,"t":"2026-10-21T13:40:00Z","v":340,"vw":49.535},{"c":49.6,"h":49.6,"l":49.6,"n":5,"o":49.6,"t":"2026-10-21T13:55:00Z","v":137,"vw":49.6},{"c":49.38,"h":49.38,"l":49.37,"n":22,"o":49.38,"t":"2026-10-21T14:00:00Z","v":1163,"vw":49.374},{"c":49.31,"h":49.35,"l":49.28,"n":140,"o":49.28,"t":"2026-10-21T14:05:00Z","v":3438,"vw":49.29921},{"c":49.35,"h":49.35,"l":49.31,"n":11,"o":49.31,"t":"2026-10-21T14:10:00Z","v":503,"vw":49.33},{"c":49.31,"h":49.38,"l":49.165,"n":51,"o":49.37,"t":"2026-10-21T14:15:00Z","v":2637,"vw":49.301756},{"c":49.35,"h":49.35,"l":49.31,"n":15,"o":49.31,"t":"2026-10-21T14:20:00Z","v":610,"vw":49.318032},{"c":49.42,"h":49.42,"l":49.36,"n":17,"o":49.36,"t":"2026-10-21T14:25:00Z","v":608,"vw":49.382415},{"c":49.51,"h":49.51,"l":49.45,"n":43,"o":49.45,"t":"2026-10-21T14:30:00Z","v":1909,"vw":49.491327},{"c":49.52,"h":49.52,"l":49.49,"n":52,"o":49.52,"t":"2026-10-21T14:35:00Z","v":1875,"vw":49.504865},{"c":49.495,"h":49.495,"l":49.495,"n":6,"o":49.495,"t":"2026-10-21T14:40:00Z","v":249,"vw":49.495},{"c":49.475,"h":49.5075,"l":49.475,"n":31,"o":49.475,"t":"2026-10-21T14:45:00Z","v":772,"vw":49.484286},{"c":49.55,"h":49.55,"l":49.49,"n":35,"o":49.49,"t":"2026-10-21T14:50:00Z","v":969,"vw":49.512449},{"c":49.56,"h":49.57,"l":49.525,"n":42,"o":49.525,"t":"2026-10-21T14:55:00Z","v":3245,"vw":49.536886},{"c":49.56,"h":49.57,"l":49.51,"n":267,"o":49.56,"t":"2026-10-21T15:00:00Z","v":10575,"vw":49.534981},{"c":49.555,"h":49.555,"l":49.555,"n":5,"o":49.555,"t":"2026-10-21T15:05:00Z","v":239,"vw":49.555},{"c":49.56,"h":49.56,"l":49.56,"n":2,"o":49.56,"t":"2026-10-21T15:10:00Z","v":114,"vw":49.56},{"c":49.6,"h":49.6,"l":49.56,"n":3,"o":49.56,"t":"2026-10-21T15:15:00Z","v":213,"vw":49.58},{"c":49.6,"h":49.6,"l":49.56,"n":20,"o":49.6,"t":"2026-10-21T15:20:00Z","v":862,"vw":49.593127},{"c":49.63,"h":49.63,"l":49.58,"n":41,"o":49.58,"t":"2026-10-21T15:25:00Z","v":1164,"vw":49.601094},{"c":49.67,"h":49.75,"l":49.67,"n":15,"o":49.7,"t":"2026-10-21T15:30:00Z","v":762,"vw":49.706667},{"c":49.71,"h":49.71,"l":49.68,"n":3,"o":49.68,"t":"2026-10-21T15:35:00Z","v":244,"vw":49.695},{"c":49.71,"h":49.71,"l":49.71,"n":4,"o":49.71,"t":"2026-10-21T15:40:00Z","v":151,"vw":49.71},{"c":49.71,"h":49.75,"l":49.71,"n":31,"o":49.75,"t":"2026-10-21T15:45:00Z","v":3841,"vw":49.745257},{"c":49.72,"h":49.735,"l":49.72,"n":26,"o":49.735,"t":"2026-10-21T15:50:00Z","v":772,"vw":49.72566},{"c":49.69,"h":49.69,"l":49.635,"n":5,"o":49.635,"t":"2026-10-21T16:00:00Z","v":203,"vw":49.6625},{"c":49.72,"h":49.735,"l":49.63,"n":77,"o":49.63,"t":"2026-10-21T16:05:00Z","v":2468,"vw":49.674987},{"c":49.72,"h":49.72,"l":49.72,"n":4,"o":49.72,"t":"2026-10-21T16:10:00Z","v":212,"vw":49.72},{"c":49.74,"h":49.74,"l":49.7,"n":18,"o":49.7,"t":"2026-10-21T16:15:00Z","v":722,"vw":49.726667},{"c":49.725,"h":49.74,"l":49.69,"n":24,"o":49.69,"t":"2026-10-21T16:20:00Z","v":1685,"vw":49.731154},{"c":49.77,"h":49.77,"l":49.75,"n":44,"o":49.75,"t":"2026-10-21T16:30:00Z","v":1168,"vw":49.758},{"c":49.81,"h":49.81,"l":49.81,"n":9,"o":49.81,"t":"2026-10-21T16:35:00Z","v":182,"vw":49.81},{"c":49.8,"h":49.8,"l":49.8,"n":3,"o":49.8,"t":"2026-10-21T16:40:00Z","v":211,"vw":49.8},{"c":49.86,"h":49.86,"l":49.85,"n":11,"o":49.85,"t":"2026-10-21T16:45:00Z","v":311,"vw":49.855},{"c":49.9,"h":49.9,"l":49.83,"n":24,"o":49.83,"t":"2026-10-21T16:55:00Z","v":856,"vw":49.873213},{"c":49.935,"h":49.96,"l":49.86,"n":45,"o":49.89,"t":"2026-10-21T17:00:00Z","v":2086,"vw":49.916172},{"c":49.94,"h":49.94,"l":49.92,"n":11,"o":49.92,"t":"2026-10-21T17:05:00Z","v":846,"vw":49.9367},{"c":49.92,"h":49.93,"l":49.92,"n":27,"o":49.92,"t":"2026-10-21T17:10:00Z","v":1077,"vw":49.925535},{"c":49.92,"h":49.92,"l":49.89,"n":28,"o":49.89,"t":"2026-10-21T17:15:00Z","v":1659,"vw":49.898462},{"c":49.88,"h":49.93,"l":49.88,"n":36,"o":49.93,"t":"2026-10-21T17:25:00Z","v":1407,"vw":49.893398},{"c":49.89,"h":49.93,"l":49.89,"n":100,"o":49.89,"t":"2026-10-21T17:30:00Z","v":3867,"vw":49.917037},{"c":49.85,"h":49.85,"l":49.85,"n":18,"o":49.85,"t":"2026-10-21T17:40:00Z","v":742,"vw":49.85},{"c":49.8,"h":49.81,"l":49.685,"n":58,"o":49.81,"t":"2026-10-21T17:50:00Z","v":2813,"vw":49.785694},{"c":49.79,"h":49.79,"l":49.75,"n":58,"o":49.79,"t":"2026-10-21T17:55:00Z","v":1190,"vw":49.768168},{"c":49.77,"h":49.79,"l":49.671,"n":460,"o":49.77,"t":"2026-10-21T18:00:00Z","v":45375,"vw":49.764189},{"c":49.47,"h":49.76,"l":49.455,"n":120,"o":49.76,"t":"2026-10-21T18:05:00Z","v":16073,"vw":49.538375},{"c":48.915,"h":49.403,"l":48.915,"n":87,"o":49.3767,"t":"2026-10-21T18:10:00Z","v":14190,"vw":49.18134},{"c":48.54,"h":48.92,"l":48.54,"n":48,"o":48.92,"t":"2026-10-21T18:15:00Z","v":2123,"vw":48.806159},{"c":48.665,"h":48.665,"l":48.665,"n":11,"o":48.665,"t":"2026-10-21T18:20:00Z","v":653,"vw":48.665},{"c":48.755,"h":48.83,"l":48.49,"n":176,"o":48.49,"t":"2026-10-21T18:30:00Z","v":9459,"vw":48.720022},{"c":48.51,"h":48.75,"l":48.51,"n":99,"o":48.75,"t":"2026-10-21T18:45:00Z","v":3318,"vw":48.662727},{"c":48.53,"h":48.53,"l":48.405,"n":132,"o":48.445,"t":"2026-10-21T18:50:00Z","v":4304,"vw":48.44782},{"c":48.41,"h":48.51,"l":48.41,"n":37,"o":48.51,"t":"2026-10-21T18:55:00Z","v":1325,"vw":48.454766},{"c":48.31,"h":48.35,"l":48.31,"n":47,"o":48.35,"t":"2026-10-21T19:00:00Z","v":2334,"vw":48.335004},{"c":48.54,"h":48.58,"l":48.305,"n":104,"o":48.305,"t":"2026-10-21T19:05:00Z","v":3618,"vw":48.435625},{"c":48.45,"h":48.545,"l":48.45,"n":39,"o":48.545,"t":"2026-10-21T19:10:00Z","v":1465,"vw":48.473766},{"c":48.405,"h":48.5,"l":48.33,"n":76,"o":48.39,"t":"2026-10-21T19:15:00Z","v":9260,"vw":48.407845},{"c":48.43,"h":48.43,"l":48.41,"n":8,"o":48.41,"t":"2026-10-21T19:20:00Z","v":404,"vw":48.42},{"c":48.4,"h":48.46,"l":48.38,"n":47,"o":48.38,"t":"2026-10-21T19:25:00Z","v":1176,"vw":48.409197},{"c":48.43,"h":48.445,"l":48.36,"n":87,"o":48.385,"t":"2026-10-21T19:30:00Z","v":3604,"vw":48.40768},{"c":48.365,"h":48.39,"l":48.365,"n":30,"o":48.39,"t":"2026-10-21T19:35:00Z","v":1179,"vw":48.380623},{"c":48.46,"h":48.46,"l":48.36,"n":51,"o":48.36,"t":"2026-10-21T19:40:00Z","v":1756,"vw":48.423005},{"c":48.53,"h":48.53,"l":48.53,"n":8,"o":48.53,"t":"2026-10-21T19:45:00Z","v":293,"vw":48.53},{"c":48.42,"h":48.53,"l":48.4,"n":156,"o":48.44,"t":"2026-10-21T19:50:00Z","v":7755,"vw":48.456281},{"c":48.33,"h":48.41,"l":48.197,"n":546,"o":48.34,"t":"2026-10-21T19:55:00Z","v":14804,"vw":48.31017},{"c":48.34,"h":48.34,"l":48.34,"n":10,"o":48.34,"t":"2026-10-21T20:00:00Z","v":21094,"vw":48.34},{"c":48.3,"h":48.3,"l":48.3,"n":19,"o":48.3,"t":"2026-10-22T12:50:00Z","v":510,"vw":48.3},{"c":48.2,"h":48.2,"l":48.2,"n":1,"o":48.2,"t":"2026-10-22T13:00:00Z","v":491,"vw":48.2},{"c":48.44,"h":48.44,"l":48.44,"n":7,"o":48.44,"t":"2026-10-22T13:30:00Z","v":1071,"vw":48.44},{"c":48.97,"h":48.97,"l":48.97,"n":8,"o":48.97,"t":"2026-10-22T13:35:00Z","v":180,"vw":48.97},{"c":49.02,"h":49.02,"l":48.87,"n":12,"o":48.87,"t":"2026-10-22T13:40:00Z","v":461,"vw":48.9075},{"c":49.58,"h":49.58,"l":48.87,"n":110,"o":48.87,"t":"2026-10-22T13:55:00Z","v":4280,"vw":49.069969},{"c":49.57,"h":49.57,"l":49.55,"n":5,"o":49.56,"t":"2026-10-22T14:00:00Z","v":435,"vw":49.56},{"c":49.62,"h":49.62,"l":49.62,"n":6,"o":49.62,"t":"2026-10-22T14:05:00Z","v":143,"vw":49.62},{"c":49.62,"h":49.62,"l":49.62,"n":3,"o":49.62,"t":"2026-10-22T14:10:00Z","v":135,"vw":49.62},{"c":49.68,"h":49.68,"l":49.63,"n":9,"o":49.63,"t":"2026-10-22T14:15:00Z","v":409,"vw":49.663333},{"c":49.63,"h":49.63,"l":49.63,"n":3,"o":49.63,"t":"2026-10-22T14:25:00Z","v":103,"vw":49.63},{"c":49.62,"h":49.62,"l":49.465,"n":62,"o":49.49,"t":"2026-10-22T14:30:00Z","v":6459,"vw":49.543385},{"c":49.72,"h":49.72,"l":49.64,"n":8,"o":49.64,"t":"2026-10-22T14:35:00Z","v":381,"vw":49.68},{"c":49.45,"h":49.45,"l":49.45,"n":6,"o":49.45,"t":"2026-10-22T14:45:00Z","v":200,"vw":49.45},{"c":49.55,"h":49.55,"l":49.55,"n":11,"o":49.55,"t":"2026-10-22T14:55:00Z","v":288,"vw":49.55},{"c":49.555,"h":49.555,"l":49.54,"n":71,"o":49.555,"t":"2026-10-22T15:00:00Z","v":1666,"vw":49.553415},{"c":49.5,"h":49.66,"l":49.45,"n":66,"o":49.63,"t":"2026-10-22T15:05:00Z","v":3662,"vw":49.511782},{"c":49.6,"h":49.6,"l":49.52,"n":22,"o":49.52,"t":"2026-10-22T15:10:00Z","v":978,"vw":49.548572},{"c":49.68,"h":49.68,"l":49.68,"n":8,"o":49.68,"t":"2026-10-22T15:15:00Z","v":111,"vw":49.68},{"c":49.69,"h":49.69,"l":49.69,"n":21,"o":49.69,"t":"2026-10-22T15:20:00Z","v":542,"vw":49.69},{"c":49.62,"h":49.62,"l":49.62,"n":17,"o":49.62,"t":"2026-10-22T15:25:00Z","v":309,"vw":49.62},{"c":49.56,"h":49.56,"l":49.56,"n":4,"o":49.56,"t":"2026-10-22T15:30:00Z","v":109,"vw":49.56},{"c":49.535,"h":49.545,"l":49.51,"n":29,"o":49.51,"t":"2026-10-22T15:40:00Z","v":4610,"vw":49.541493},{"c":49.46,"h":49.49,"l":49.46,"n":36,"o":49.49,"t":"2026-10-22T15:45:00Z","v":699,"vw":49.48},{"c":49.39,"h":49.43,"l":49.39,"n":19,"o":49.43,"t":"2026-10-22T15:50:00Z","v":409,"vw":49.4025},{"c":49.4,"h":49.5,"l":49.4,"n":54,"o":49.46,"t":"2026-10-22T16:00:00Z","v":1414,"vw":49.457857},{"c":49.5,"h":49.5,"l":49.5,"n":13,"o":49.5,"t":"2026-10-22T16:05:00Z","v":221,"vw":49.5},{"c":49.54,"h":49.54,"l":49.54,"n":1,"o":49.54,"t":"2026-10-22T16:20:00Z","v":100,"vw":49.54},{"c":49.595,"h":49.595,"l":49.595,"n":16,"o":49.595,"t":"2026-10-22T16:25:00Z","v":526,"vw":49.595},{"c":49.555,"h":49.555,"l":49.555,"n":2,"o":49.555,"t":"2026-10-22T16:30:00Z","v":103,"vw":49.555},{"c":49.56,"h":49.65,"l":49.56,"n":36,"o":49.62,"t":"2026-10-22T16:40:00Z","v":1055,"vw":49.60555},{"c":49.52,"h":49.52,"l":49.515,"n":10,"o":49.515,"t":"2026-10-22T16:45:00Z","v":668,"vw":49.519167},{"c":49.59,"h":49.59,"l":49.59,"n":13,"o":49.59,"t":"2026-10-22T16:50:00Z","v":167,"vw":49.59},{"c":49.72,"h":49.72,"l":49.72,"n":24,"o":49.72,"t":"2026-10-22T16:55:00Z","v":404,"vw":49.72},{"c":49.745,"h":49.745,"l":49.74,"n":4,"o":49.74,"t":"2026-10-22T17:05:00Z","v":206,"vw":49.7425},{"c":49.605,"h":49.63,"l":49.605,"n":48,"o":49.63,"t":"2026-10-22T17:10:00Z","v":864,"vw":49.6175},{"c":49.75,"h":49.76,"l":49.68,"n":36,"o":49.68,"t":"2026-10-22T17:20:00Z","v":1159,"vw":49.738426},{"c":49.72,"h":49.76,"l":49.72,"n":50,"o":49.76,"t":"2026-10-22T17:30:00Z","v":912,"vw":49.74},{"c":49.655,"h":49.69,"l":49.655,"n":29,"o":49.69,"t":"2026-10-22T17:35:00Z","v":631,"vw":49.668333},{"c":49.65,"h":49.65,"l":49.645,"n":26,"o":49.645,"t":"2026-10-22T17:40:00Z","v":1653,"vw":49.649077},{"c":49.655,"h":49.655,"l":49.655,"n":5,"o":49.655,"t":"2026-10-22T17:45:00Z","v":163,"vw":49.655},{"c":49.54,"h":49.56,"l":49.54,"n":33,"o":49.56,"t":"2026-10-22T17:50:00Z","v":642,"vw":49.55},{"c":49.58,"h":49.59,"l":49.58,"n":23,"o":49.58,"t":"2026-10-22T17:55:00Z","v":1061,"vw":49.582857},{"c":49.585,"h":49.65,"l":49.585,"n":21,"o":49.64,"t":"2026-10-22T18:00:00Z","v":533,"vw":49.615048},{"c":49.68,"h":49.68,"l":49.675,"n":4,"o":49.675,"t":"2026-10-22T18:10:00Z","v":226,"vw":49.6775},{"c":49.64,"h":49.69,"l":49.64,"n":30,"o":49.69,"t":"2026-10-22T18:15:00Z","v":411,"vw":49.665},{"c":49.76,"h":49.765,"l":49.74,"n":30,"o":49.75,"t":"2026-10-22T18:20:00Z","v":973,"vw":49.754206},{"c":49.72,"h":49.8,"l":49.72,"n":36,"o":49.8,"t":"2026-10-22T18:25:00Z","v":923,"vw":49.746667},{"c":49.645,"h":49.65,"l":49.645,"n":6,"o":49.65,"t":"2026-10-22T18:35:00Z","v":298,"vw":49.6475},{"c":49.63,"h":49.63,"l":49.63,"n":2,"o":49.63,"t":"2026-10-22T18:40:00Z","v":101,"vw":49.63},{"c":49.62,"h":49.62,"l":49.59,"n":65,"o":49.6,"t":"2026-10-22T18:45:00Z","v":839,"vw":49.603333},{"c":49.64,"h":49.66,"l":49.64,"n":18,"o":49.66,"t":"2026-10-22T18:50:00Z","v":555,"vw":49.655},{"c":49.55,"h":49.67,"l":49.55,"n":115,"o":49.63,"t":"2026-10-22T18:55:00Z","v":3369,"vw":49.61516},{"c":49.57,"h":49.57,"l":49.57,"n":23,"o":49.57,"t":"2026-10-22T19:00:00Z","v":444,"vw":49.57},{"c":49.54,"h":49.54,"l":49.54,"n":2,"o":49.54,"t":"2026-10-22T19:05:00Z","v":101,"vw":49.54},{"c":49.46,"h":49.54,"l":49.46,"n":63,"o":49.54,"t":"2026-10-22T19:20:00Z","v":1731,"vw":49.489744},{"c":49.39,"h":49.39,"l":49.39,"n":37,"o":49.39,"t":"2026-10-22T19:25:00Z","v":428,"vw":49.39},{"c":49.34,"h":49.37,"l":49.34,"n":30,"o":49.37,"t":"2026-10-22T19:30:00Z","v":688,"vw":49.355},{"c":49.36,"h":49.365,"l":49.36,"n":10,"o":49.365,"t":"2026-10-22T19:35:00Z","v":459,"vw":49.361667},{"c":49.45,"h":49.46,"l":49.42,"n":34,"o":49.42,"t":"2026-10-22T19:40:00Z","v":1381,"vw":49.452683},{"c":49.4,"h":49.4,"l":49.4,"n":29,"o":49.4,"t":"2026-10-22T19:45:00Z","v":605,"vw":49.4},{"c":49.28,"h":49.35,"l":49.205,"n":107,"o":49.35,"t":"2026-10-22T19:50:00Z","v":1820,"vw":49.309459},{"c":49.11,"h":49.35,"l":49.1,"n":408,"o":49.35,"t":"2026-10-22T19:55:00Z","v":14140,"vw":49.190656},{"c":49.19,"h":49.19,"l":49.19,"n":7,"o":49.19,"t":"2026-10-22T20:00:00Z","v":20213,"vw":49.19}],"history":[{"c":42.74,"h":44.18,"l":42.19,"n":1181,"o":44.01,"t":"2024-10-21T04:00:00Z","v":48582,"vw":42.825147},{"c":43.37,"h":43.37,"l":42.7,"n":1078,"o":42.98,"t":"2024-10-22T04:00:00Z","v":17516,"vw":43.133465},{"c":43.05,"h":43.28,"l":42.27,"n":1239,"o":42.88,"t":"2024-10-23T04:00:00Z","v":28992,"vw":42.944704},{"c":42.19,"h":43.41,"l":42.19,"n":1033,"o":43.41,"t":"2024-10-24T04:00:00Z","v":34162,"vw":42.38302},{"c":41.1,"h":42.27,"l":40.93,"n":980,"o":42.27,"t":"2024-10-25T04:00:00Z","v":25475,"vw":41.231312},{"c":42.64,"h":42.95,"l":41.39,"n":1420,"o":41.39,"t":"2024-10-28T04:00:00Z","v":35210,"vw":42.57302},{"c":42.54,"h":42.78,"l":42.27,"n":1043,"o":42.27,"t":"2024-10-29T04:00:00Z","v":32018,"vw":42.51743},{"c":42.51,"h":44.04,"l":42.32,"n":1491,"o":42.32,"t":"2024-10-30T04:00:00Z","v":61288,"vw":42.731709},{"c":41.46,"h":43.14,"l":41.43,"n":1373,"o":42.55,"t":"2024-10-31T04:00:00Z","v":37086,"vw":41.712738},{"c":41.56,"h":42.36,"l":41.29,"n":1095,"o":41.7,"t":"2024-11-01T04:00:00Z","v":27533,"vw":41.585574},{"c":40.95,"h":41.56,"l":40.72,"n":1600,"o":41.56,"t":"2024-11-04T05:00:00Z","v":28721,"vw":41.064278},{"c":42.44,"h":42.47,"l":41.19,"n":2514,"o":41.19,"t":"2024-11-05T05:00:00Z","v":48164,"vw":42.283756},{"c":48.99,"h":49.02,"l":45.75,"n":3332,"o":46.43,"t":"2024-11-06T05:00:00Z","v":107181,"vw":48.20729},{"c":46.52,"h":48.69,"l":46.46,"n":2300,"o":48.69,"t":"2024-11-07T05:00:00Z","v":53918,"vw":46.880348},{"c":46.6,"h":47.04,"l":45.68,"n":1482,"o":46.44,"t":"2024-11-08T05:00:00Z","v":45711,"vw":46.499482},{"c":47.98,"h":48.65,"l":46.4923,"n":1479,"o":47.36,"t":"2024-11-11T05:00:00Z","v":29593,"vw":47.995431},{"c":46.96,"h":48.21,"l":46.73,"n":1851,"o":47.47,"t":"2024-11-12T05:00:00Z","v":66086,"vw":47.170201},{"c":46.48,"h":48.425,"l":46.29,"n":1295,"o":47.71,"t":"2024-11-13T05:00:00Z","v":31420,"vw":46.850919},{"c":46.12,"h":46.59,"l":45.53,"n":1888,"o":46.54,"t":"2024-11-14T05:00:00Z","v":45328,"vw":46.084973},{"c":45.7,"h":47.08,"l":45.3643,"n":1038,"o":46.52,"t":"2024-11-15T05:00:00Z","v":24508,"vw":45.92402},{"c":45.31,"h":46.28,"l":45.07,"n":1119,"o":45.78,"t":"2024-11-18T05:00:00Z","v":29553,"vw":45.38357},{"c":45.25,"h":45.41,"l":44.63,"n":927,"o":44.74,"t":"2024-11-19T05:00:00Z","v":18215,"vw":45.11412},{"c":45.21,"h":45.39,"l":44.41,"n":1304,"o":45.04,"t":"2024-11-20T05:00:00Z","v":30570,"vw":44.966555},{"c":45.76,"h":46.34,"l":45.44,"n":1604,"o":45.6,"t":"2024-11-21T05:00:00Z","v":31595,"vw":45.865969},{"c":46.82,"h":47.49,"l":46.2,"n":1414,"o":46.2,"t":"2024-11-22T05:00:00Z","v":41503,"vw":46.742243},{"c":46.93,"h":48.34,"l":46.93,"n":1298,"o":47.34,"t":"2024-11-25T05:00:00Z","v":35072,"vw":47.096818},{"c":46.61,"h":46.92,"l":46.15,"n":1382,"o":46.53,"t":"2024-11-26T05:00:00Z","v":22014,"vw":46.581563},{"c":46.64,"h":47.36,"l":46.43,"n":1183,"o":47.24,"t":"2024-11-27T05:00:00Z","v":24115,"vw":46.705709},{"c":46.17,"h":47.12,"l":46.03,"n":768,"o":47.12,"t":"2024-11-29T05:00:00Z","v":18976,"vw":46.246545},{"c":46.5,"h":46.91,"l":45.65,"n":1444,"o":46.18,"t":"2024-12-02T05:00:00Z","v":35211,"vw":46.446196},{"c":45.85,"h":47.02,"l":45.28,"n":1510,"o":46.41,"t":"2024-12-03T05:00:00Z","v":23485,"vw":46.008208},{"c":46.12,"h":46.59,"l":44.2401,"n":1456,"o":45.71,"t":"2024-12-04T05:00:00Z","v":40695,"vw":46.070327},{"c":45.57,"h":46.53,"l":44.6701,"n":1950,"o":46,"t":"2024-12-05T05:00:00Z","v":35623,"vw":45.689343},{"c":45.8,"h":46.37,"l":44.7,"n":2244,"o":46.37,"t":"2024-12-06T05:00:00Z","v":33676,"vw":45.655319},{"c":45.12,"h":46.36,"l":45.11,"n":1843,"o":45.76,"t":"2024-12-09T05:00:00Z","v":35167,"vw":45.374291},{"c":45.09,"h":46.37,"l":44.47,"n":1987,"o":45.01,"t":"2024-12-10T05:00:00Z","v":41862,"vw":45.357995},{"c":46.06,"h":46.4,"l":45.365,"n":1260,"o":45.81,"t":"2024-12-11T05:00:00Z","v":64567,"vw":46.05526},{"c":45.5,"h":46.36,"l":45.34,"n":1620,"o":46.04,"t":"2024-12-12T05:00:00Z","v":28898,"vw":45.608622},{"c":45.7,"h":45.73,"l":45.09,"n":1766,"o":45.45,"t":"2024-12-13T05:00:00Z","v":28613,"vw":45.566507},{"c":45.78,"h":46.12,"l":44.82,"n":1610,"o":45.54,"t":"2024-12-16T05:00:00Z","v":27779,"vw":45.731212},{"c":45.45,"h":46.31,"l":45.09,"n":3274,"o":45.64,"t":"2024-12-17T05:00:00Z","v":55993,"vw":45.548962},{"c":42.37,"h":46.12,"l":41.86,"n":1836,"o":45.715,"t":"2024-12-18T05:00:00Z","v":42149,"vw":43.030476},{"c":41.64,"h":42.9,"l":41.635,"n":2532,"o":42.77,"t":"2024-12-19T05:00:00Z","v":44049,"vw":41.950321},{"c":42.41,"h":42.68,"l":41.05,"n":1665,"o":41.15,"t":"2024-12-20T05:00:00Z","v":98236,"vw":42.021124},{"c":42.01,"h":42.95,"l":40.53,"n":1720,"o":42.18,"t":"2024-12-23T05:00:00Z","v":37073,"vw":41.985425},{"c":42.41,"h":42.42,"l":41.62,"n":1009,"o":41.95,"t":"2024-12-24T05:00:00Z","v":17530,"vw":42.145786},{"c":42.57,"h":42.57,"l":41.575,"n":1391,"o":42.03,"t":"2024-12-26T05:00:00Z","v":19470,"vw":42.426598},{"c":41.71,"h":42.5925,"l":41.21,"n":1297,"o":42.29,"t":"2024-12-27T05:00:00Z","v":25358,"vw":41.69478},{"c":41.94,"h":42.1916,"l":41.39,"n":1116,"o":41.59,"t":"2024-12-30T05:00:00Z","v":37508,"vw":41.88036},{"c":41.64,"h":42.71,"l":41.63,"n":925,"o":42.09,"t":"2024-12-31T05:00:00Z","v":19467,"vw":41.786714},{"c":40.8,"h":42.33,"l":40.66,"n":1229,"o":42.06,"t":"2025-01-02T05:00:00Z","v":23468,"vw":41.04019},{"c":41.06,"h":41.2467,"l":40.43,"n":1161,"o":40.75,"t":"2025-01-03T05:00:00Z","v":25007,"vw":40.949822},{"c":40.67,"h":41.5,"l":40.54,"n":1464,"o":41.08,"t":"2025-01-06T05:00:00Z","v":29451,"vw":40.777983},{"c":40.19,"h":41.405,"l":39.458,"n":1506,"o":40.81,"t":"2025-01-07T05:00:00Z","v":32590,"vw":40.159321},{"c":39.9,"h":40.2962,"l":39.75,"n":1565,"o":39.75,"t":"2025-01-08T05:00:00Z","v":23381,"vw":39.95371},{"c":38.69,"h":39.14,"l":37.89,"n":1545,"o":39.14,"t":"2025-01-10T05:00:00Z","v":39842,"vw":38.497722},{"c":38.93,"h":39.0875,"l":38.06,"n":1432,"o":38.06,"t":"2025-01-13T05:00:00Z","v":37788,"vw":38.868071},{"c":40.13,"h":40.1813,"l":38.89,"n":2782,"o":39.23,"t":"2025-01-14T05:00:00Z","v":39164,"vw":39.815451},{"c":40.8,"h":41.4,"l":40.27,"n":1373,"o":41.3,"t":"2025-01-15T05:00:00Z","v":34574,"vw":40.790516},{"c":40.19,"h":40.74,"l":39.97,"n":1934,"o":40.6,"t":"2025-01-16T05:00:00Z","v":30984,"vw":40.235205},{"c":41.19,"h":41.33,"l":40.51,"n":1666,"o":40.53,"t":"2025-01-17T05:00:00Z","v":34375,"vw":40.922936},{"c":41.85,"h":41.99,"l":41.335,"n":1941,"o":41.335,"t":"2025-01-21T05:00:00Z","v":44414,"vw":41.808276},{"c":41.2,"h":41.925,"l":40.575,"n":2939,"o":41.59,"t":"2025-01-22T05:00:00Z","v":50792,"vw":41.083611},{"c":41.95,"h":41.95,"l":40.8,"n":3052,"o":40.8,"t":"2025-01-23T05:00:00Z","v":56526,"vw":41.671823},{"c":41.86,"h":42.04,"l":41.22,"n":1865,"o":41.63,"t":"2025-01-24T05:00:00Z","v":53502,"vw":41.797476},{"c":42.42,"h":42.96,"l":41.77,"n":1531,"o":41.79,"t":"2025-01-27T05:00:00Z","v":40914,"vw":42.331172},{"c":42.39,"h":42.55,"l":41.81,"n":831,"o":42.31,"t":"2025-01-28T05:00:00Z","v":16508,"vw":42.296183},{"c":43.7,"h":43.83,"l":42.71,"n":1456,"o":42.93,"t":"2025-01-29T05:00:00Z","v":27950,"vw":43.478542},{"c":43.44,"h":44.18,"l":43.4,"n":1184,"o":43.77,"t":"2025-01-30T05:00:00Z","v":29343,"vw":43.651495},{"c":43.37,"h":43.97,"l":42.98,"n":1365,"o":43.49,"t":"2025-01-31T05:00:00Z","v":40170,"vw":43.401011},{"c":42.66,"h":43.1,"l":41.94,"n":1180,"o":42.18,"t":"2025-02-03T05:00:00Z","v":36642,"vw":42.604437},{"c":43.94,"h":44.1199,"l":42.48,"n":1323,"o":42.48,"t":"2025-02-04T05:00:00Z","v":31577,"vw":43.38901},{"c":44.72,"h":44.72,"l":43.77,"n":1102,"o":44.43,"t":"2025-02-05T05:00:00Z","v":36676,"vw":44.542361},{"c":45.34,"h":45.57,"l":44.5346,"n":963,"o":45,"t":"2025-02-06T05:00:00Z","v":26337,"vw":45.172728},{"c":44.43,"h":45.06,"l":44.2,"n":1129,"o":45.06,"t":"2025-02-07T05:00:00Z","v":25295,"vw":44.502477},{"c":44.07,"h":44.5,"l":43.61,"n":1296,"o":44.45,"t":"2025-02-10T05:00:00Z","v":41528,"vw":44.137375},{"c":44.91,"h":45.28,"l":43.69,"n":1133,"o":43.78,"t":"2025-02-11T05:00:00Z","v":34775,"vw":44.816838},{"c":43.57,"h":44.435,"l":43.56,"n":1374,"o":44.13,"t":"2025-02-12T05:00:00Z","v":41942,"vw":43.717889},{"c":44.05,"h":44.185,"l":43.21,"n":1970,"o":43.67,"t":"2025-02-13T05:00:00Z","v":45449,"vw":43.881383},{"c":41.5,"h":42.5381,"l":41.35,"n":1153,"o":41.98,"t":"2025-02-14T05:00:00Z","v":37137,"vw":41.788157},{"c":41.55,"h":41.8699,"l":40.9,"n":1234,"o":41.35,"t":"2025-02-18T05:00:00Z","v":37630,"vw":41.508928},{"c":41.38,"h":41.45,"l":40.74,"n":936,"o":41.05,"t":"2025-02-19T05:00:00Z","v":30331,"vw":41.221358},{"c":40.72,"h":41.11,"l":40.17,"n":902,"o":41.11,"t":"2025-02-20T05:00:00Z","v":26750,"vw":40.749407},{"c":40.22,"h":41.39,"l":40.11,"n":1369,"o":41.39,"t":"2025-02-21T05:00:00Z","v":41140,"vw":40.575098},{"c":39.83,"h":40.79,"l":38.12,"n":1558,"o":40.42,"t":"2025-02-24T05:00:00Z","v":39828,"vw":39.923113},{"c":40.23,"h":40.6494,"l":40.01,"n":1413,"o":40.08,"t":"2025-02-25T05:00:00Z","v":37748,"vw":40.27391},{"c":39.89,"h":40.485,"l":39.58,"n":1061,"o":40.2,"t":"2025-02-26T05:00:00Z","v":26774,"vw":39.874585},{"c":39.98,"h":40.5,"l":39.505,"n":1282,"o":39.95,"t":"2025-02-27T05:00:00Z","v":44947,"vw":39.959495},{"c":41.94,"h":42.11,"l":39.935,"n":1615,"o":40.32,"t":"2025-02-28T05:00:00Z","v":80654,"vw":41.430781},{"c":41.69,"h":45.03,"l":41.32,"n":3602,"o":42.25,"t":"2025-03-03T05:00:00Z","v":153103,"vw":43.234724},{"c":39.8,"h":41.65,"l":39.79,"n":1284,"o":41.13,"t":"2025-03-04T05:00:00Z","v":33865,"vw":40.216854},{"c":39.49,"h":40.125,"l":39.27,"n":1437,"o":39.8,"t":"2025-03-05T05:00:00Z","v":39502,"vw":39.600517},{"c":39.31,"h":39.43,"l":38.32,"n":1615,"o":39,"t":"2025-03-06T05:00:00Z","v":43761,"vw":38.939446},{"c":39.33,"h":39.46,"l":38.88,"n":906,"o":39.4,"t":"2025-03-07T05:00:00Z","v":24351,"vw":39.230369},{"c":38.02,"h":39.03,"l":37.7739,"n":1435,"o":38.46,"t":"2025-03-10T04:00:00Z","v":37807,"vw":38.115994},{"c":37.96,"h":38.89,"l":37.42,"n":1466,"o":38.19,"t":"2025-03-11T04:00:00Z","v":29950,"vw":38.016568},{"c":38.28,"h":38.54,"l":37.51,"n":1509,"o":38.15,"t":"2025-03-12T04:00:00Z","v":34100,"vw":38.205947},{"c":37.94,"h":38.62,"l":37.94,"n":848,"o":38.28,"t":"2025-03-13T04:00:00Z","v":23701,"vw":38.065802},{"c":38.8,"h":38.845,"l":38.15,"n":781,"o":38.47,"t":"2025-03-14T04:00:00Z","v":19828,"vw":38.674269},{"c":38.71,"h":38.89,"l":38.3,"n":1203,"o":38.51,"t":"2025-03-17T04:00:00Z","v":30769,"vw":38.680749},{"c":38.7,"h":38.71,"l":38.325,"n":868,"o":38.35,"t":"2025-03-18T04:00:00Z","v":28295,"vw":38.644647},{"c":38.81,"h":39.16,"l":38.4,"n":885,"o":38.57,"t":"2025-03-19T04:00:00Z","v":24234,"vw":38.810297},{"c":38.7,"h":39.14,"l":38.4,"n":1101,"o":38.4,"t":"2025-03-20T04:00:00Z","v":19693,"vw":38.812974},{"c":38.22,"h":38.8,"l":37.6,"n":1123,"o":38.37,"t":"2025-03-21T04:00:00Z","v":78671,"vw":38.288235},{"c":39.11,"h":39.4655,"l":38.51,"n":977,"o":38.93,"t":"2025-03-24T04:00:00Z","v":25069,"vw":39.037154},{"c":38.46,"h":39.24,"l":38.34,"n":1396,"o":38.85,"t":"2025-03-25T04:00:00Z","v":28399,"vw":38.55232},{"c":38.62,"h":39.26,"l":38.26,"n":888,"o":38.5246,"t":"2025-03-26T04:00:00Z","v":21745,"vw":38.62182},{"c":38.97,"h":39.09,"l":38.105,"n":1095,"o":38.105,"t":"2025-03-27T04:00:00Z","v":26246,"vw":38.794656},{"c":38.07,"h":39.215,"l":37.725,"n":892,"o":39.215,"t":"2025-03-28T04:00:00Z","v":20555,"vw":38.039373},{"c":37.69,"h":38.1989,"l":37.38,"n":1414,"o":37.53,"t":"2025-03-31T04:00:00Z","v":52253,"vw":37.772251},{"c":37.6,"h":37.8908,"l":37.22,"n":1136,"o":37.29,"t":"2025-04-01T04:00:00Z","v":21578,"vw":37.583567},{"c":38.23,"h":38.4,"l":36.99,"n":1477,"o":36.99,"t":"2025-04-02T04:00:00Z","v":38767,"vw":38.066307},{"c":35.38,"h":36.375,"l":35.38,"n":1605,"o":36.21,"t":"2025-04-03T04:00:00Z","v":57080,"vw":35.774591},{"c":36.21,"h":36.63,"l":33.88,"n":2022,"o":33.88,"t":"2025-04-04T04:00:00Z","v":70722,"vw":35.741763},{"c":36.4,"h":37.94,"l":34.475,"n":1566,"o":35.13,"t":"2025-04-07T04:00:00Z","v":50223,"vw":36.324527},{"c":36.99,"h":37.64,"l":36.16,"n":1691,"o":37.07,"t":"2025-04-08T04:00:00Z","v":58950,"vw":36.869607},{"c":38.59,"h":39.41,"l":36.025,"n":1511,"o":36.73,"t":"2025-04-09T04:00:00Z","v":48685,"vw":38.103875},{"c":37.01,"h":37.98,"l":36.145,"n":1528,"o":37.75,"t":"2025-04-10T04:00:00Z","v":47495,"vw":36.969045},{"c":37.58,"h":37.6,"l":36.435,"n":1158,"o":36.96,"t":"2025-04-11T04:00:00Z","v":26773,"vw":37.325971},{"c":37.61,"h":38.725,"l":37.17,"n":1427,"o":38.06,"t":"2025-04-14T04:00:00Z","v":34785,"vw":37.621571},{"c":38.11,"h":38.48,"l":36.84,"n":1126,"o":37.62,"t":"2025-04-15T04:00:00Z","v":35005,"vw":37.993311},{"c":38,"h":38.45,"l":37.64,"n":1209,"o":37.64,"t":"2025-04-16T04:00:00Z","v":27806,"vw":38.042907},{"c":38.85,"h":39.325,"l":37.96,"n":1593,"o":37.96,"t":"2025-04-17T04:00:00Z","v":56471,"vw":38.696502},{"c":38.5,"h":38.645,"l":38.11,"n":1236,"o":38.6,"t":"2025-04-21T04:00:00Z","v":41623,"vw":38.471619},{"c":39.75,"h":39.91,"l":38.01,"n":1828,"o":38.84,"t":"2025-04-22T04:00:00Z","v":37851,"vw":39.540476},{"c":38.92,"h":41,"l":38,"n":1890,"o":40.88,"t":"2025-04-23T04:00:00Z","v":47589,"vw":39.299781},{"c":38.25,"h":39.475,"l":38.1198,"n":1236,"o":38.77,"t":"2025-04-24T04:00:00Z","v":29247,"vw":38.405553},{"c":37.6,"h":38.01,"l":37.2391,"n":955,"o":37.72,"t":"2025-04-25T04:00:00Z","v":21486,"vw":37.621301},{"c":37.425,"h":38.1,"l":37.01,"n":1358,"o":37.6,"t":"2025-04-28T04:00:00Z","v":40529,"vw":37.393417},{"c":38.05,"h":38.41,"l":37.22,"n":1277,"o":37.31,"t":"2025-04-29T04:00:00Z","v":38162,"vw":38.024771},{"c":37.68,"h":38.14,"l":36.99,"n":1286,"o":37.58,"t":"2025-04-30T04:00:00Z","v":45832,"vw":37.709395},{"c":37.93,"h":38.25,"l":37.4,"n":1592,"o":37.51,"t":"2025-05-01T04:00:00Z","v":33375,"vw":37.796116},{"c":38.78,"h":38.9,"l":38.19,"n":1065,"o":38.38,"t":"2025-05-02T04:00:00Z","v":25955,"vw":38.752493},{"c":38.555,"h":39.13,"l":38.13,"n":1036,"o":38.13,"t":"2025-05-05T04:00:00Z","v":30620,"vw":38.697101},{"c":38.48,"h":38.96,"l":37.9,"n":1197,"o":38.25,"t":"2025-05-06T04:00:00Z","v":28457,"vw":38.542515},{"c":38.73,"h":39.645,"l":38.32,"n":894,"o":38.96,"t":"2025-05-07T04:00:00Z","v":29367,"vw":38.880974},{"c":39.33,"h":39.64,"l":38.7503,"n":853,"o":38.97,"t":"2025-05-08T04:00:00Z","v":20046,"vw":39.364373},{"c":38.49,"h":39.14,"l":38.47,"n":918,"o":39.14,"t":"2025-05-09T04:00:00Z","v":23372,"vw":38.572561},{"c":38.72,"h":40.03,"l":38.72,"n":1142,"o":39.88,"t":"2025-05-12T04:00:00Z","v":42193,"vw":39.030236},{"c":39.49,"h":39.67,"l":38.69,"n":1865,"o":39.13,"t":"2025-05-13T04:00:00Z","v":42733,"vw":39.451924},{"c":39.44,"h":39.86,"l":38.97,"n":1071,"o":39.2,"t":"2025-05-14T04:00:00Z","v":29782,"vw":39.447275},{"c":40.02,"h":40.1,"l":39.4,"n":1353,"o":39.63,"t":"2025-05-15T04:00:00Z","v":30481,"vw":39.981404},{"c":39.36,"h":40.65,"l":39.26,"n":1161,"o":39.85,"t":"2025-05-16T04:00:00Z","v":51529,"vw":39.489541},{"c":39.55,"h":39.68,"l":38.75,"n":1041,"o":38.82,"t":"2025-05-19T04:00:00Z","v":26202,"vw":39.417484},{"c":39.29,"h":39.95,"l":39.135,"n":763,"o":39.63,"t":"2025-05-20T04:00:00Z","v":16103,"vw":39.311706},{"c":38.205,"h":39.14,"l":38.035,"n":1098,"o":38.81,"t":"2025-05-21T04:00:00Z","v":30082,"vw":38.299915},{"c":37.71,"h":38.445,"l":37.71,"n":1004,"o":37.92,"t":"2025-05-22T04:00:00Z","v":25135,"vw":37.849474},{"c":37.71,"h":38.41,"l":36.99,"n":1600,"o":37.02,"t":"2025-05-23T04:00:00Z","v":37381,"vw":37.714937},{"c":38.12,"h":38.37,"l":37.305,"n":1465,"o":37.89,"t":"2025-05-27T04:00:00Z","v":37871,"vw":37.897},{"c":38,"h":38.265,"l":37.55,"n":1506,"o":37.99,"t":"2025-05-28T04:00:00Z","v":47292,"vw":37.955895},{"c":38.19,"h":38.39,"l":37.625,"n":1075,"o":38.05,"t":"2025-05-29T04:00:00Z","v":24852,"vw":38.036604},{"c":37.6,"h":38.105,"l":37.43,"n":767,"o":37.96,"t":"2025-05-30T04:00:00Z","v":38193,"vw":37.616553},{"c":37.22,"h":37.535,"l":36.84,"n":1386,"o":37.5,"t":"2025-06-02T04:00:00Z","v":38455,"vw":37.223598},{"c":37.48,"h":37.6925,"l":37,"n":1357,"o":37,"t":"2025-06-03T04:00:00Z","v":41069,"vw":37.394499},{"c":37.23,"h":37.64,"l":37.11,"n":1387,"o":37.55,"t":"2025-06-04T04:00:00Z","v":37068,"vw":37.239553},{"c":37.58,"h":37.59,"l":36.98,"n":1472,"o":37.19,"t":"2025-06-05T04:00:00Z","v":40725,"vw":37.440667},{"c":38.3,"h":38.82,"l":37.76,"n":989,"o":38.15,"t":"2025-06-06T04:00:00Z","v":27349,"vw":38.196297},{"c":38.3,"h":38.705,"l":37.94,"n":1174,"o":38.65,"t":"2025-06-09T04:00:00Z","v":31844,"vw":38.320319},{"c":38.87,"h":38.87,"l":38.39,"n":1044,"o":38.615,"t":"2025-06-10T04:00:00Z","v":23461,"vw":38.789554},{"c":38.48,"h":39.17,"l":38.12,"n":4952,"o":38.97,"t":"2025-06-11T04:00:00Z","v":166785,"vw":38.645691},{"c":38.29,"h":38.41,"l":37.2671,"n":3345,"o":38.27,"t":"2025-06-12T04:00:00Z","v":80401,"vw":38.106133},{"c":37.29,"h":37.74,"l":37.015,"n":3105,"o":37.71,"t":"2025-06-13T04:00:00Z","v":57744,"vw":37.374852},{"c":37.19,"h":37.79,"l":36.98,"n":7314,"o":37.44,"t":"2025-06-16T04:00:00Z","v":148377,"vw":37.424707},{"c":37.05,"h":37.3824,"l":36.81,"n":5126,"o":36.95,"t":"2025-06-17T04:00:00Z","v":104820,"vw":37.110308},{"c":37.32,"h":37.61,"l":36.905,"n":2610,"o":36.98,"t":"2025-06-18T04:00:00Z","v":68826,"vw":37.321701},{"c":37.76,"h":37.9375,"l":37.3,"n":2642,"o":37.65,"t":"2025-06-20T04:00:00Z","v":104875,"vw":37.661479},{"c":38.77,"h":38.88,"l":37.55,"n":1844,"o":37.55,"t":"2025-06-23T04:00:00Z","v":41440,"vw":38.457866},{"c":39.03,"h":39.6,"l":38.95,"n":1334,"o":39.02,"t":"2025-06-24T04:00:00Z","v":40720,"vw":39.098923},{"c":38.81,"h":39.26,"l":38.35,"n":3460,"o":39,"t":"2025-06-25T04:00:00Z","v":75186,"vw":38.868399},{"c":39.43,"h":39.46,"l":38.51,"n":3278,"o":38.77,"t":"2025-06-26T04:00:00Z","v":61263,"vw":39.021236},{"c":39.63,"h":39.97,"l":38.575,"n":4254,"o":39.57,"t":"2025-06-27T04:00:00Z","v":245464,"vw":39.608722},{"c":39.17,"h":39.88,"l":39.13,"n":2218,"o":39.72,"t":"2025-06-30T04:00:00Z","v":68985,"vw":39.400029},{"c":40.44,"h":41,"l":38.81,"n":3403,"o":38.99,"t":"2025-07-01T04:00:00Z","v":93318,"vw":39.773373},{"c":41,"h":41.14,"l":40.42,"n":1833,"o":40.7,"t":"2025-07-02T04:00:00Z","v":62691,"vw":40.908873},{"c":41.79,"h":41.87,"l":40.65,"n":2428,"o":41.37,"t":"2025-07-03T04:00:00Z","v":71394,"vw":41.685167},{"c":40.74,"h":42.15,"l":40.74,"n":2460,"o":41.49,"t":"2025-07-07T04:00:00Z","v":58401,"vw":41.250247},{"c":41.04,"h":41.59,"l":40.89,"n":1748,"o":40.89,"t":"2025-07-08T04:00:00Z","v":48023,"vw":41.142698},{"c":40.88,"h":41.2,"l":40.4238,"n":1057,"o":41.15,"t":"2025-07-09T04:00:00Z","v":26032,"vw":40.802588},{"c":41.07,"h":41.67,"l":40.355,"n":1427,"o":40.74,"t":"2025-07-10T04:00:00Z","v":41108,"vw":41.084803},{"c":40.35,"h":40.92,"l":39.64,"n":2797,"o":40.92,"t":"2025-07-11T04:00:00Z","v":67763,"vw":40.424055},{"c":41.26,"h":41.27,"l":40.4,"n":2295,"o":40.41,"t":"2025-07-14T04:00:00Z","v":57333,"vw":40.927031},{"c":39.9,"h":41.2,"l":39.74,"n":2620,"o":41.2,"t":"2025-07-15T04:00:00Z","v":54608,"vw":40.225947},{"c":40.43,"h":40.46,"l":39.63,"n":1901,"o":40.02,"t":"2025-07-16T04:00:00Z","v":48131,"vw":40.3387},{"c":40.93,"h":41.08,"l":39.58,"n":1517,"o":40.25,"t":"2025-07-17T04:00:00Z","v":50989,"vw":40.693756},{"c":40.33,"h":41.14,"l":39.79,"n":1821,"o":41.14,"t":"2025-07-18T04:00:00Z","v":55789,"vw":40.487812},{"c":40.78,"h":41.655,"l":39.91,"n":1593,"o":40.46,"t":"2025-07-21T04:00:00Z","v":42779,"vw":40.798674},{"c":40.63,"h":41.02,"l":40.49,"n":1467,"o":40.76,"t":"2025-07-22T04:00:00Z","v":35727,"vw":40.700411},{"c":40.68,"h":41.27,"l":39.22,"n":2112,"o":41.27,"t":"2025-07-23T04:00:00Z","v":55970,"vw":40.393693},{"c":39.65,"h":40.49,"l":39.61,"n":1777,"o":40.27,"t":"2025-07-24T04:00:00Z","v":47778,"vw":39.907368},{"c":39.21,"h":39.56,"l":39.03,"n":1589,"o":39.56,"t":"2025-07-25T04:00:00Z","v":27675,"vw":39.233497},{"c":38.63,"h":39.22,"l":38.375,"n":1550,"o":39.22,"t":"2025-07-28T04:00:00Z","v":37596,"vw":38.734387},{"c":37.96,"h":38.87,"l":37.65,"n":1865,"o":38.87,"t":"2025-07-29T04:00:00Z","v":46878,"vw":38.1213},{"c":36.94,"h":38.75,"l":36.82,"n":2406,"o":38.75,"t":"2025-07-30T04:00:00Z","v":53531,"vw":37.33644},{"c":36.5,"h":36.82,"l":36.19,"n":1599,"o":36.55,"t":"2025-07-31T04:00:00Z","v":43450,"vw":36.519895},{"c":35.77,"h":36.39,"l":35.6,"n":1660,"o":36.17,"t":"2025-08-01T04:00:00Z","v":50591,"vw":35.894277},{"c":35.94,"h":36.4925,"l":35.5,"n":1797,"o":35.96,"t":"2025-08-04T04:00:00Z","v":40077,"vw":35.90172},{"c":35.95,"h":36.09,"l":35.18,"n":1502,"o":36.08,"t":"2025-08-05T04:00:00Z","v":39825,"vw":35.859365},{"c":35.39,"h":36.02,"l":35.344,"n":1199,"o":35.79,"t":"2025-08-06T04:00:00Z","v":25644,"vw":35.471418},{"c":35.21,"h":35.58,"l":34.93,"n":1382,"o":35.58,"t":"2025-08-07T04:00:00Z","v":34802,"vw":35.219393},{"c":35.21,"h":35.7611,"l":34.96,"n":1317,"o":35.04,"t":"2025-08-08T04:00:00Z","v":28446,"vw":35.229658},{"c":35.34,"h":35.64,"l":34.8277,"n":2241,"o":35.22,"t":"2025-08-11T04:00:00Z","v":27550,"vw":35.360332},{"c":36.65,"h":36.735,"l":35.35,"n":2331,"o":35.73,"t":"2025-08-12T04:00:00Z","v":47422,"vw":36.396048},{"c":37.31,"h":37.39,"l":36.005,"n":2034,"o":36.83,"t":"2025-08-13T04:00:00Z","v":42570,"vw":36.898879},{"c":36.91,"h":37.3125,"l":36.65,"n":1579,"o":36.79,"t":"2025-08-14T04:00:00Z","v":29587,"vw":36.906977},{"c":36.05,"h":37.13,"l":35.93,"n":1654,"o":37.08,"t":"2025-08-15T04:00:00Z","v":48668,"vw":36.440875},{"c":36.43,"h":36.58,"l":35.69,"n":1459,"o":36.07,"t":"2025-08-18T04:00:00Z","v":26806,"vw":36.288666},{"c":36.18,"h":36.815,"l":32.81,"n":1481,"o":36.45,"t":"2025-08-19T04:00:00Z","v":29366,"vw":36.268174},{"c":35.85,"h":36.645,"l":35.8057,"n":1478,"o":36.43,"t":"2025-08-20T04:00:00Z","v":46851,"vw":35.950831},{"c":36.39,"h":36.8,"l":35.56,"n":2173,"o":35.76,"t":"2025-08-21T04:00:00Z","v":56675,"vw":36.132993},{"c":38.31,"h":38.52,"l":36.55,"n":2760,"o":36.55,"t":"2025-08-22T04:00:00Z","v":67647,"vw":38.071574},{"c":37.86,"h":38.34,"l":37.0161,"n":1545,"o":37.57,"t":"2025-08-25T04:00:00Z","v":17898,"vw":37.89815},{"c":38.16,"h":38.5,"l":37.94,"n":2084,"o":38.03,"t":"2025-08-26T04:00:00Z","v":38041,"vw":38.216122},{"c":38.02,"h":38.72,"l":37.92,"n":2168,"o":38.01,"t":"2025-08-27T04:00:00Z","v":38006,"vw":38.206896},{"c":38.09,"h":38.492,"l":37.42,"n":2775,"o":38.33,"t":"2025-08-28T04:00:00Z","v":42190,"vw":37.957001},{"c":37.98,"h":38.315,"l":37.66,"n":1860,"o":38.22,"t":"2025-08-29T04:00:00Z","v":43827,"vw":38.052511},{"c":37.46,"h":38.13,"l":37.09,"n":1537,"o":37.53,"t":"2025-09-02T04:00:00Z","v":31387,"vw":37.479939},{"c":37.32,"h":40.49,"l":37,"n":1506,"o":37.35,"t":"2025-09-03T04:00:00Z","v":27938,"vw":37.325615},{"c":38.08,"h":38.09,"l":37.12,"n":2193,"o":37.49,"t":"2025-09-04T04:00:00Z","v":40778,"vw":37.737354},{"c":37.56,"h":38.8,"l":37.32,"n":3348,"o":38.14,"t":"2025-09-05T04:00:00Z","v":55883,"vw":37.956544},{"c":37.83,"h":37.83,"l":37.2,"n":3262,"o":37.53,"t":"2025-09-08T04:00:00Z","v":56585,"vw":37.531376},{"c":37.21,"h":38.325,"l":37.18,"n":1736,"o":37.65,"t":"2025-09-09T04:00:00Z","v":26484,"vw":37.389366},{"c":37.36,"h":37.62,"l":37.29,"n":2113,"o":37.32,"t":"2025-09-10T04:00:00Z","v":30894,"vw":37.400458},{"c":37.75,"h":38.22,"l":37.055,"n":1900,"o":37.29,"t":"2025-09-11T04:00:00Z","v":33225,"vw":37.628333},{"c":37.13,"h":37.58,"l":36.88,"n":2826,"o":37.57,"t":"2025-09-12T04:00:00Z","v":38069,"vw":37.215137},{"c":37.07,"h":37.745,"l":36.9313,"n":2547,"o":37.42,"t":"2025-09-15T04:00:00Z","v":41376,"vw":37.232164},{"c":36.41,"h":37.445,"l":36.25,"n":2033,"o":36.92,"t":"2025-09-16T04:00:00Z","v":40848,"vw":36.465953},{"c":36.68,"h":38,"l":36.49,"n":2043,"o":36.49,"t":"2025-09-17T04:00:00Z","v":43711,"vw":36.852798},{"c":37.6,"h":37.74,"l":36.66,"n":2623,"o":36.86,"t":"2025-09-18T04:00:00Z","v":49207,"vw":37.493442},{"c":36.38,"h":37.74,"l":36.38,"n":1794,"o":37.6,"t":"2025-09-19T04:00:00Z","v":180092,"vw":36.604265},{"c":36.46,"h":36.71,"l":36.005,"n":1766,"o":36.38,"t":"2025-09-22T04:00:00Z","v":42671,"vw":36.403929},{"c":36.38,"h":37.06,"l":36.21,"n":1627,"o":36.95,"t":"2025-09-23T04:00:00Z","v":31296,"vw":36.391893},{"c":36.01,"h":36.605,"l":35.915,"n":1637,"o":36.35,"t":"2025-09-24T04:00:00Z","v":31820,"vw":36.063296},{"c":35.8,"h":36.24,"l":35.67,"n":1957,"o":35.79,"t":"2025-09-25T04:00:00Z","v":44369,"vw":35.872468},{"c":35.64,"h":36.165,"l":35.48,"n":1341,"o":35.81,"t":"2025-09-26T04:00:00Z","v":27060,"vw":35.650981},{"c":34.52,"h":35.65,"l":34.38,"n":1509,"o":35.65,"t":"2025-09-29T04:00:00Z","v":36048,"vw":34.718034},{"c":34.8,"h":34.8,"l":34.26,"n":1413,"o":34.37,"t":"2025-09-30T04:00:00Z","v":35746,"vw":34.640909},{"c":34.45,"h":34.73,"l":34.03,"n":1770,"o":34.53,"t":"2025-10-01T04:00:00Z","v":29911,"vw":34.479311},{"c":34.12,"h":34.86,"l":33.88,"n":1791,"o":34.43,"t":"2025-10-02T04:00:00Z","v":33584,"vw":34.140074},{"c":34.15,"h":34.695,"l":33.91,"n":1739,"o":34.39,"t":"2025-10-03T04:00:00Z","v":34978,"vw":34.308889},{"c":34.38,"h":34.58,"l":33.92,"n":2587,"o":34.48,"t":"2025-10-06T04:00:00Z","v":45087,"vw":34.251338},{"c":33.65,"h":34.565,"l":33.59,"n":1892,"o":34.26,"t":"2025-10-07T04:00:00Z","v":40380,"vw":33.857403},{"c":33.85,"h":34.075,"l":33.475,"n":1994,"o":33.91,"t":"2025-10-08T04:00:00Z","v":40887,"vw":33.813498},{"c":33.32,"h":33.68,"l":33.18,"n":1669,"o":33.68,"t":"2025-10-09T04:00:00Z","v":38920,"vw":33.409914},{"c":32.58,"h":33.83,"l":32.26,"n":1879,"o":33.32,"t":"2025-10-10T04:00:00Z","v":46138,"vw":32.834371},{"c":33.05,"h":33.18,"l":32.23,"n":1684,"o":32.83,"t":"2025-10-13T04:00:00Z","v":44946,"vw":32.94311},{"c":33.69,"h":33.82,"l":32.6903,"n":1527,"o":32.7,"t":"2025-10-14T04:00:00Z","v":40926,"vw":33.598419},{"c":33.32,"h":34.02,"l":33.13,"n":1946,"o":33.84,"t":"2025-10-15T04:00:00Z","v":37650,"vw":33.328513},{"c":32.05,"h":33.28,"l":31.7449,"n":1671,"o":33.28,"t":"2025-10-16T04:00:00Z","v":44312,"vw":32.314142},{"c":32.32,"h":32.51,"l":32.14,"n":1738,"o":32.23,"t":"2025-10-17T04:00:00Z","v":43056,"vw":32.301407},{"c":32.98,"h":33.07,"l":32.32,"n":1755,"o":32.48,"t":"2025-10-20T04:00:00Z","v":31886,"vw":32.902754},{"c":33.19,"h":33.3,"l":32.82,"n":1087,"o":32.9,"t":"2025-10-21T04:00:00Z","v":23986,"vw":33.183828},{"c":33.59,"h":33.74,"l":33.06,"n":1690,"o":33.43,"t":"2025-10-22T04:00:00Z","v":65998,"vw":33.41752},{"c":33.02,"h":33.77,"l":32.37,"n":1219,"o":33.77,"t":"2025-10-23T04:00:00Z","v":49189,"vw":33.191143},{"c":33.62,"h":33.74,"l":33.31,"n":1007,"o":33.31,"t":"2025-10-24T04:00:00Z","v":19935,"vw":33.550395},{"c":32.965,"h":34.12,"l":32.92,"n":1695,"o":33.61,"t":"2025-10-27T04:00:00Z","v":28051,"vw":33.132986},{"c":33.32,"h":33.32,"l":32.45,"n":1821,"o":32.79,"t":"2025-10-28T04:00:00Z","v":34929,"vw":33.173511},{"c":32.22,"h":33.67,"l":31.88,"n":1788,"o":33.66,"t":"2025-10-29T04:00:00Z","v":44576,"vw":32.492205},{"c":32.58,"h":32.85,"l":31.97,"n":1632,"o":31.97,"t":"2025-10-30T04:00:00Z","v":37623,"vw":32.555968},{"c":32.34,"h":32.5,"l":32.015,"n":1080,"o":32.25,"t":"2025-10-31T04:00:00Z","v":36086,"vw":32.307114},{"c":32.55,"h":32.8,"l":31.9,"n":1308,"o":31.9,"t":"2025-11-03T05:00:00Z","v":28758,"vw":32.464478},{"c":32.25,"h":32.7962,"l":32.0201,"n":1828,"o":32.16,"t":"2025-11-04T05:00:00Z","v":43386,"vw":32.248696},{"c":33.08,"h":33.185,"l":32.32,"n":2015,"o":32.32,"t":"2025-11-05T05:00:00Z","v":32212,"vw":32.963662},{"c":32.75,"h":33.11,"l":32.555,"n":1894,"o":33.08,"t":"2025-11-06T05:00:00Z","v":36324,"vw":32.7594},{"c":32.81,"h":33.15,"l":32.45,"n":1368,"o":32.8,"t":"2025-11-07T05:00:00Z","v":33806,"vw":32.765449},{"c":33.42,"h":33.76,"l":32.57,"n":1665,"o":33.21,"t":"2025-11-10T05:00:00Z","v":47051,"vw":33.39598},{"c":33.285,"h":33.71,"l":33.0497,"n":1085,"o":33.25,"t":"2025-11-11T05:00:00Z","v":27332,"vw":33.297708},{"c":33.25,"h":33.52,"l":32.6773,"n":1158,"o":33.29,"t":"2025-11-12T05:00:00Z","v":25992,"vw":33.242087},{"c":33.01,"h":33.67,"l":32.775,"n":1896,"o":33.38,"t":"2025-11-13T05:00:00Z","v":38420,"vw":33.16209},{"c":32.86,"h":32.86,"l":31.94,"n":1228,"o":32.62,"t":"2025-11-14T05:00:00Z","v":23684,"vw":32.70318},{"c":31.62,"h":32.42,"l":31.49,"n":1949,"o":32.37,"t":"2025-11-17T05:00:00Z","v":28706,"vw":31.803587},{"c":31.42,"h":32.1,"l":31.34,"n":1231,"o":31.59,"t":"2025-11-18T05:00:00Z","v":32804,"vw":31.585041},{"c":31.66,"h":31.77,"l":31.2129,"n":991,"o":31.22,"t":"2025-11-19T05:00:00Z","v":26959,"vw":31.514768},{"c":31.8,"h":32.2,"l":31.332,"n":3429,"o":32.03,"t":"2025-11-20T05:00:00Z","v":32497,"vw":31.767602},{"c":33.03,"h":33.18,"l":31.78,"n":2411,"o":31.79,"t":"2025-11-21T05:00:00Z","v":42584,"vw":32.670609},{"c":32.54,"h":33.18,"l":32.32,"n":1661,"o":32.86,"t":"2025-11-24T05:00:00Z","v":55493,"vw":32.524486},{"c":33.55,"h":34.13,"l":32.84,"n":1837,"o":32.84,"t":"2025-11-25T05:00:00Z","v":46323,"vw":33.597391},{"c":33.55,"h":33.83,"l":33.2,"n":2854,"o":33.31,"t":"2025-11-26T05:00:00Z","v":64736,"vw":33.481237},{"c":33.42,"h":34.02,"l":33.3,"n":1707,"o":33.64,"t":"2025-11-28T05:00:00Z","v":36533,"vw":33.54916},{"c":33.095,"h":33.91,"l":31.24,"n":1553,"o":33.04,"t":"2025-12-01T05:00:00Z","v":35976,"vw":33.109408},{"c":33.21,"h":33.38,"l":32.73,"n":1599,"o":33.38,"t":"2025-12-02T05:00:00Z","v":32284,"vw":33.136384},{"c":33.8,"h":33.93,"l":32.69,"n":1990,"o":33.42,"t":"2025-12-03T05:00:00Z","v":42281,"vw":33.665652},{"c":33.2,"h":33.625,"l":32.97,"n":1913,"o":33.55,"t":"2025-12-04T05:00:00Z","v":34606,"vw":33.263313},{"c":32.62,"h":32.96,"l":32.36,"n":2121,"o":32.96,"t":"2025-12-05T05:00:00Z","v":38863,"vw":32.603603},{"c":32.73,"h":32.9,"l":32.25,"n":2284,"o":32.9,"t":"2025-12-08T05:00:00Z","v":43933,"vw":32.63849},{"c":33.055,"h":33.49,"l":32.58,"n":1988,"o":32.87,"t":"2025-12-09T05:00:00Z","v":30926,"vw":33.042296},{"c":34.39,"h":34.605,"l":32.81,"n":1975,"o":32.96,"t":"2025-12-10T05:00:00Z","v":137783,"vw":34.329384},{"c":34.91,"h":35.25,"l":34.44,"n":1971,"o":34.44,"t":"2025-12-11T05:00:00Z","v":43048,"vw":34.893003},{"c":35.03,"h":35.19,"l":34.58,"n":2210,"o":35.19,"t":"2025-12-12T05:00:00Z","v":48979,"vw":34.979655},{"c":35.33,"h":35.47,"l":34.87,"n":1476,"o":34.87,"t":"2025-12-15T05:00:00Z","v":39165,"vw":35.310483},{"c":35.18,"h":35.7185,"l":34.975,"n":1796,"o":35.7185,"t":"2025-12-16T05:00:00Z","v":48729,"vw":35.217439},{"c":35.73,"h":36,"l":35.29,"n":2433,"o":35.4,"t":"2025-12-17T05:00:00Z","v":87882,"vw":35.538965},{"c":36.27,"h":36.52,"l":35.725,"n":2049,"o":35.94,"t":"2025-12-18T05:00:00Z","v":54480,"vw":36.237968},{"c":34.58,"h":36.265,"l":34.2,"n":1756,"o":36.12,"t":"2025-12-19T05:00:00Z","v":87068,"vw":34.800087},{"c":34.69,"h":35.05,"l":34.35,"n":2450,"o":34.6,"t":"2025-12-22T05:00:00Z","v":48568,"vw":34.663288},{"c":33.95,"h":34.675,"l":33.71,"n":2522,"o":34.42,"t":"2025-12-23T05:00:00Z","v":48950,"vw":34.127591},{"c":33.9,"h":34.285,"l":33.35,"n":1037,"o":34.04,"t":"2025-12-24T05:00:00Z","v":24973,"vw":33.906294},{"c":33.8,"h":34.1,"l":33.458,"n":1614,"o":34.1,"t":"2025-12-26T05:00:00Z","v":30885,"vw":33.810322},{"c":33.66,"h":33.92,"l":33.255,"n":1913,"o":33.92,"t":"2025-12-29T05:00:00Z","v":41263,"vw":33.67317},{"c":33.69,"h":33.9533,"l":33.3,"n":1619,"o":33.44,"t":"2025-12-30T05:00:00Z","v":40882,"vw":33.644816},{"c":33.73,"h":33.92,"l":33.39,"n":1409,"o":33.72,"t":"2025-12-31T05:00:00Z","v":50908,"vw":33.678918},{"c":32.05,"h":33.055,"l":31.81,"n":2042,"o":33.05,"t":"2026-01-02T05:00:00Z","v":50614,"vw":32.146755},{"c":32.8,"h":33.17,"l":32.05,"n":1991,"o":32.05,"t":"2026-01-05T05:00:00Z","v":63175,"vw":32.852919},{"c":32.6,"h":32.625,"l":32.145,"n":1885,"o":32.6,"t":"2026-01-06T05:00:00Z","v":49814,"vw":32.497078},{"c":32.35,"h":32.52,"l":31.85,"n":1494,"o":32.52,"t":"2026-01-07T05:00:00Z","v":40411,"vw":32.246182},{"c":33.61,"h":33.65,"l":32.07,"n":1826,"o":32.07,"t":"2026-01-08T05:00:00Z","v":54406,"vw":33.415051},{"c":33.09,"h":33.86,"l":32.5489,"n":2098,"o":33.59,"t":"2026-01-09T05:00:00Z","v":46727,"vw":33.337003},{"c":33.08,"h":33.15,"l":32.5,"n":1746,"o":32.97,"t":"2026-01-12T05:00:00Z","v":51732,"vw":32.879595},{"c":32.9,"h":33.225,"l":32.76,"n":2210,"o":33.17,"t":"2026-01-13T05:00:00Z","v":32023,"vw":32.922064},{"c":33.46,"h":33.64,"l":32.89,"n":1779,"o":32.89,"t":"2026-01-14T05:00:00Z","v":36586,"vw":33.319233},{"c":34.3,"h":34.55,"l":33.4,"n":2185,"o":33.4,"t":"2026-01-15T05:00:00Z","v":57041,"vw":34.316015},{"c":34.6,"h":35.06,"l":34.18,"n":2264,"o":34.19,"t":"2026-01-16T05:00:00Z","v":80899,"vw":34.629591},{"c":33.95,"h":34.4801,"l":33.42,"n":2480,"o":34.03,"t":"2026-01-20T05:00:00Z","v":68304,"vw":33.985942},{"c":35.57,"h":35.57,"l":34.19,"n":2047,"o":34.29,"t":"2026-01-21T05:00:00Z","v":51609,"vw":35.306132},{"c":35.7,"h":36.295,"l":35.28,"n":2968,"o":35.69,"t":"2026-01-22T05:00:00Z","v":48497,"vw":35.735342},{"c":34.075,"h":35.925,"l":33.9202,"n":2158,"o":35.51,"t":"2026-01-23T05:00:00Z","v":44683,"vw":34.494099},{"c":33.94,"h":34.405,"l":33.52,"n":1291,"o":33.95,"t":"2026-01-26T05:00:00Z","v":30062,"vw":33.956883},{"c":33.85,"h":34.23,"l":33.81,"n":1188,"o":34.07,"t":"2026-01-27T05:00:00Z","v":27342,"vw":33.931159},{"c":33.58,"h":35.15,"l":33,"n":2404,"o":34.34,"t":"2026-01-28T05:00:00Z","v":54723,"vw":33.51753},{"c":34.93,"h":34.94,"l":33.79,"n":1788,"o":33.89,"t":"2026-01-29T05:00:00Z","v":43382,"vw":34.467123},{"c":36.02,"h":36.14,"l":34.13,"n":2748,"o":34.77,"t":"2026-01-30T05:00:00Z","v":97727,"vw":35.737943},{"c":37.84,"h":38.02,"l":36.07,"n":3131,"o":36.07,"t":"2026-02-02T05:00:00Z","v":76966,"vw":37.625066},{"c":38.57,"h":38.74,"l":37.475,"n":3650,"o":37.71,"t":"2026-02-03T05:00:00Z","v":86166,"vw":38.259184},{"c":39.76,"h":40.1,"l":38.94,"n":2340,"o":38.94,"t":"2026-02-04T05:00:00Z","v":85273,"vw":39.745331},{"c":40.9,"h":40.99,"l":39.77,"n":2761,"o":39.77,"t":"2026-02-05T05:00:00Z","v":86868,"vw":40.61082},{"c":41.31,"h":41.95,"l":40.8469,"n":2309,"o":41.07,"t":"2026-02-06T05:00:00Z","v":114702,"vw":41.241452},{"c":40.79,"h":41.99,"l":40.78,"n":2250,"o":41.11,"t":"2026-02-09T05:00:00Z","v":55405,"vw":41.029089},{"c":40.6,"h":41.524,"l":40.475,"n":2322,"o":40.81,"t":"2026-02-10T05:00:00Z","v":89173,"vw":40.742772},{"c":40.06,"h":41.39,"l":39.92,"n":2341,"o":40.71,"t":"2026-02-11T05:00:00Z","v":69252,"vw":40.345522},{"c":39.86,"h":40.67,"l":39.64,"n":5626,"o":40.32,"t":"2026-02-12T05:00:00Z","v":107589,"vw":40.022243},{"c":39.87,"h":40.0606,"l":39.29,"n":3453,"o":39.59,"t":"2026-02-13T05:00:00Z","v":65098,"vw":39.819645},{"c":40.03,"h":40.65,"l":39.785,"n":2596,"o":40.02,"t":"2026-02-17T05:00:00Z","v":93921,"vw":40.22034},{"c":39.24,"h":40.6,"l":39.07,"n":2832,"o":39.94,"t":"2026-02-18T05:00:00Z","v":73314,"vw":39.541354},{"c":39.53,"h":39.96,"l":38.89,"n":1959,"o":39.05,"t":"2026-02-19T05:00:00Z","v":63539,"vw":39.37899},{"c":40.5,"h":40.68,"l":39.34,"n":3326,"o":39.56,"t":"2026-02-20T05:00:00Z","v":97258,"vw":40.324123},{"c":39.34,"h":40.83,"l":39,"n":5935,"o":40.33,"t":"2026-02-23T05:00:00Z","v":131444,"vw":39.473588},{"c":39.76,"h":39.82,"l":38.99,"n":3182,"o":39.35,"t":"2026-02-24T05:00:00Z","v":95822,"vw":39.66267},{"c":40.7,"h":40.735,"l":39.73,"n":3142,"o":39.73,"t":"2026-02-25T05:00:00Z","v":81710,"vw":40.495303},{"c":40.73,"h":41.5,"l":40.51,"n":3053,"o":40.88,"t":"2026-02-26T05:00:00Z","v":87674,"vw":40.778542},{"c":39.13,"h":41.04,"l":39.05,"n":3327,"o":40.04,"t":"2026-02-27T05:00:00Z","v":129956,"vw":39.340654},{"c":40.18,"h":40.44,"l":38.7,"n":2076,"o":38.71,"t":"2026-03-02T05:00:00Z","v":70484,"vw":40.134098},{"c":40.11,"h":40.28,"l":39.0301,"n":2521,"o":39.42,"t":"2026-03-03T05:00:00Z","v":67144,"vw":39.99031},{"c":40.36,"h":40.89,"l":40.07,"n":2114,"o":40.43,"t":"2026-03-04T05:00:00Z","v":71295,"vw":40.555781},{"c":40.01,"h":40.3,"l":39.64,"n":2945,"o":39.88,"t":"2026-03-05T05:00:00Z","v":74367,"vw":39.973503},{"c":39.57,"h":39.69,"l":38.73,"n":2686,"o":38.97,"t":"2026-03-06T05:00:00Z","v":75479,"vw":39.467112},{"c":39.73,"h":39.86,"l":38.01,"n":3921,"o":39.14,"t":"2026-03-09T04:00:00Z","v":90877,"vw":39.387218},{"c":39.74,"h":40.73,"l":38.3742,"n":2531,"o":39.41,"t":"2026-03-10T04:00:00Z","v":110875,"vw":39.92117},{"c":39.42,"h":39.79,"l":39.1,"n":2755,"o":39.42,"t":"2026-03-11T04:00:00Z","v":93788,"vw":39.398309},{"c":40.04,"h":40.04,"l":38.22,"n":2928,"o":38.58,"t":"2026-03-12T04:00:00Z","v":78744,"vw":39.643347},{"c":40.05,"h":40.18,"l":39.54,"n":2171,"o":40.18,"t":"2026-03-13T04:00:00Z","v":71448,"vw":39.893568},{"c":40.47,"h":40.875,"l":39.975,"n":2376,"o":40.36,"t":"2026-03-16T04:00:00Z","v":78220,"vw":40.53846},{"c":40.34,"h":40.795,"l":40.21,"n":2783,"o":40.65,"t":"2026-03-17T04:00:00Z","v":83851,"vw":40.464567},{"c":39.5,"h":40.3,"l":39.295,"n":3267,"o":40.09,"t":"2026-03-18T04:00:00Z","v":93819,"vw":39.618552},{"c":40.48,"h":40.68,"l":39.145,"n":3524,"o":39.26,"t":"2026-03-19T04:00:00Z","v":90750,"vw":40.175911},{"c":39.7,"h":40.5,"l":39.62,"n":2439,"o":40.5,"t":"2026-03-20T04:00:00Z","v":227457,"vw":39.840654},{"c":40.76,"h":41.48,"l":40.225,"n":2600,"o":40.63,"t":"2026-03-23T04:00:00Z","v":111330,"vw":40.98174},{"c":41.03,"h":41.37,"l":40.32,"n":2913,"o":40.32,"t":"2026-03-24T04:00:00Z","v":95544,"vw":41.025419},{"c":41.02,"h":41.36,"l":40.64,"n":2865,"o":41.36,"t":"2026-03-25T04:00:00Z","v":72061,"vw":40.890531},{"c":41.19,"h":41.58,"l":40.3325,"n":4745,"o":40.77,"t":"2026-03-26T04:00:00Z","v":85468,"vw":41.139697},{"c":41.19,"h":41.36,"l":40.42,"n":2623,"o":40.95,"t":"2026-03-27T04:00:00Z","v":86005,"vw":41.128774},{"c":41.73,"h":41.81,"l":41.04,"n":2678,"o":41.59,"t":"2026-03-30T04:00:00Z","v":76640,"vw":41.560501},{"c":41.52,"h":42.79,"l":41,"n":2500,"o":42.28,"t":"2026-03-31T04:00:00Z","v":110704,"vw":41.417342},{"c":41.73,"h":42.27,"l":40.41,"n":2732,"o":41.77,"t":"2026-04-01T04:00:00Z","v":67830,"vw":41.823496},{"c":41.96,"h":42.08,"l":41.14,"n":2394,"o":41.15,"t":"2026-04-02T04:00:00Z","v":79722,"vw":41.825668},{"c":42.03,"h":42.31,"l":41.61,"n":1956,"o":41.8,"t":"2026-04-06T04:00:00Z","v":53156,"vw":42.04488},{"c":42.2,"h":42.27,"l":41.85,"n":2452,"o":41.85,"t":"2026-04-07T04:00:00Z","v":52588,"vw":42.149426},{"c":42.71,"h":43.37,"l":42.35,"n":2634,"o":43.04,"t":"2026-04-08T04:00:00Z","v":92965,"vw":42.64849},{"c":43.45,"h":43.47,"l":42.3,"n":2936,"o":42.33,"t":"2026-04-09T04:00:00Z","v":107213,"vw":43.11442},{"c":43.1,"h":43.485,"l":42.77,"n":2876,"o":43.37,"t":"2026-04-10T04:00:00Z","v":52361,"vw":43.040463},{"c":43.1,"h":43.22,"l":42.66,"n":2461,"o":42.92,"t":"2026-04-13T04:00:00Z","v":54328,"vw":43.009515},{"c":42.87,"h":43.37,"l":42.44,"n":2688,"o":43.37,"t":"2026-04-14T04:00:00Z","v":76360,"vw":42.758654},{"c":42.65,"h":42.79,"l":42.325,"n":2584,"o":42.71,"t":"2026-04-15T04:00:00Z","v":62349,"vw":42.621804},{"c":42.23,"h":42.725,"l":42.14,"n":2305,"o":42.47,"t":"2026-04-16T04:00:00Z","v":77134,"vw":42.352219},{"c":43.31,"h":44.15,"l":42.35,"n":2616,"o":42.6,"t":"2026-04-17T04:00:00Z","v":75947,"vw":43.437242},{"c":43.24,"h":43.61,"l":43.07,"n":2188,"o":43.29,"t":"2026-04-20T04:00:00Z","v":65768,"vw":43.325044},{"c":42.51,"h":43.33,"l":42.28,"n":3285,"o":43.1,"t":"2026-04-21T04:00:00Z","v":101657,"vw":42.679027},{"c":42.67,"h":43.175,"l":42.23,"n":3744,"o":42.66,"t":"2026-04-22T04:00:00Z","v":129626,"vw":42.779787},{"c":43,"h":43.17,"l":42.58,"n":2494,"o":42.84,"t":"2026-04-23T04:00:00Z","v":80890,"vw":43.002383},{"c":42.51,"h":43.16,"l":42.43,"n":3609,"o":42.83,"t":"2026-04-24T04:00:00Z","v":84059,"vw":42.618518},{"c":43.37,"h":45.1,"l":42.35,"n":3028,"o":42.35,"t":"2026-04-27T04:00:00Z","v":89036,"vw":43.357894},{"c":43.74,"h":44.36,"l":42.85,"n":3688,"o":43.46,"t":"2026-04-28T04:00:00Z","v":62102,"vw":43.83752},{"c":42.61,"h":43.59,"l":42.02,"n":5329,"o":43.4,"t":"2026-04-29T04:00:00Z","v":80662,"vw":42.589387},{"c":42.62,"h":42.905,"l":42.22,"n":2586,"o":42.22,"t":"2026-04-30T04:00:00Z","v":47650,"vw":42.654035},{"c":43.17,"h":43.47,"l":42.24,"n":2958,"o":42.62,"t":"2026-05-01T04:00:00Z","v":71212,"vw":43.189359},{"c":42.27,"h":43.5,"l":41.75,"n":2964,"o":42.93,"t":"2026-05-04T04:00:00Z","v":74213,"vw":42.300391},{"c":42.93,"h":43.21,"l":40.7693,"n":2595,"o":42.38,"t":"2026-05-05T04:00:00Z","v":68799,"vw":42.902026},{"c":43.18,"h":43.735,"l":43.08,"n":2589,"o":43.39,"t":"2026-05-06T04:00:00Z","v":82930,"vw":43.293852},{"c":43.25,"h":44.1,"l":43.145,"n":2344,"o":43.33,"t":"2026-05-07T04:00:00Z","v":65565,"vw":43.321228},{"c":43.52,"h":43.63,"l":42.93,"n":2310,"o":43.49,"t":"2026-05-08T04:00:00Z","v":64962,"vw":43.425038},{"c":42.35,"h":43.49,"l":42.3,"n":2122,"o":43.49,"t":"2026-05-11T04:00:00Z","v":56139,"vw":42.522941},{"c":42.12,"h":42.55,"l":41.37,"n":2829,"o":42.12,"t":"2026-05-12T04:00:00Z","v":67466,"vw":42.048285},{"c":41.88,"h":42.45,"l":41.5,"n":2710,"o":42.14,"t":"2026-05-13T04:00:00Z","v":73171,"vw":41.800343},{"c":42.03,"h":42.615,"l":41.84,"n":2579,"o":42.18,"t":"2026-05-14T04:00:00Z","v":55668,"vw":42.241763},{"c":41.16,"h":41.93,"l":40.89,"n":2730,"o":41.67,"t":"2026-05-15T04:00:00Z","v":114246,"vw":41.181931},{"c":41.91,"h":42.03,"l":41.1301,"n":2183,"o":41.37,"t":"2026-05-18T04:00:00Z","v":67343,"vw":41.810372},{"c":42,"h":42.7,"l":41.21,"n":2221,"o":41.79,"t":"2026-05-19T04:00:00Z","v":60281,"vw":42.063006},{"c":42.35,"h":43.316,"l":41.945,"n":2502,"o":42,"t":"2026-05-20T04:00:00Z","v":86511,"vw":42.372774},{"c":42.36,"h":42.43,"l":41.66,"n":2431,"o":42,"t":"2026-05-21T04:00:00Z","v":62287,"vw":42.228752},{"c":42.38,"h":42.675,"l":41.764,"n":3626,"o":42.44,"t":"2026-05-22T04:00:00Z","v":83319,"vw":42.400177},{"c":42.73,"h":42.92,"l":42.315,"n":2166,"o":42.49,"t":"2026-05-26T04:00:00Z","v":61020,"vw":42.650698},{"c":42.5,"h":43.09,"l":42.38,"n":2010,"o":42.73,"t":"2026-05-27T04:00:00Z","v":62102,"vw":42.641444},{"c":42.9,"h":42.9,"l":42,"n":2634,"o":42.42,"t":"2026-05-28T04:00:00Z","v":71637,"vw":42.622723},{"c":43.11,"h":43.29,"l":42.455,"n":2833,"o":42.7,"t":"2026-05-29T04:00:00Z","v":112161,"vw":43.074215},{"c":42.37,"h":43.515,"l":41.725,"n":3943,"o":42.7,"t":"2026-06-01T04:00:00Z","v":142756,"vw":42.215996},{"c":42.96,"h":43.11,"l":42.19,"n":2547,"o":42.19,"t":"2026-06-02T04:00:00Z","v":70544,"vw":42.9011},{"c":41.5,"h":42.7,"l":41.47,"n":3451,"o":42.7,"t":"2026-06-03T04:00:00Z","v":114455,"vw":41.885184},{"c":42.96,"h":43.12,"l":42.13,"n":3342,"o":42.17,"t":"2026-06-04T04:00:00Z","v":114634,"vw":42.825643},{"c":43.12,"h":44.03,"l":42.96,"n":2540,"o":42.96,"t":"2026-06-05T04:00:00Z","v":69625,"vw":43.409081},{"c":43.34,"h":43.96,"l":43.21,"n":2395,"o":43.42,"t":"2026-06-08T04:00:00Z","v":77999,"vw":43.499122},{"c":43.67,"h":45,"l":43.005,"n":3115,"o":43.54,"t":"2026-06-09T04:00:00Z","v":82421,"vw":43.966654},{"c":44.29,"h":44.75,"l":42.49,"n":3943,"o":43.87,"t":"2026-06-10T04:00:00Z","v":142433,"vw":44.216764},{"c":43.885,"h":44.8,"l":43.59,"n":4355,"o":44.59,"t":"2026-06-11T04:00:00Z","v":119314,"vw":44.194383},{"c":44.085,"h":44.44,"l":43.95,"n":3086,"o":44.2,"t":"2026-06-12T04:00:00Z","v":88779,"vw":44.162661},{"c":42.67,"h":44.45,"l":42.55,"n":2724,"o":44.29,"t":"2026-06-15T04:00:00Z","v":73314,"vw":42.965629},{"c":42.96,"h":43.5676,"l":42.68,"n":2655,"o":42.8,"t":"2026-06-16T04:00:00Z","v":101923,"vw":42.938928},{"c":43.06,"h":43.31,"l":42.28,"n":3393,"o":43.02,"t":"2026-06-17T04:00:00Z","v":90311,"vw":42.794823},{"c":43.42,"h":43.92,"l":42.95,"n":4646,"o":43.64,"t":"2026-06-18T04:00:00Z","v":125868,"vw":43.489464},{"c":43.86,"h":44.17,"l":43.26,"n":2523,"o":43.34,"t":"2026-06-22T04:00:00Z","v":81693,"vw":43.848384},{"c":44.48,"h":44.645,"l":43.665,"n":2510,"o":43.91,"t":"2026-06-23T04:00:00Z","v":63169,"vw":44.382339},{"c":44.61,"h":44.97,"l":44.33,"n":2727,"o":44.41,"t":"2026-06-24T04:00:00Z","v":63363,"vw":44.599416},{"c":44.32,"h":44.695,"l":43.94,"n":2668,"o":44.49,"t":"2026-06-25T04:00:00Z","v":53585,"vw":44.298955},{"c":45.15,"h":45.78,"l":44.12,"n":3758,"o":44.52,"t":"2026-06-26T04:00:00Z","v":397267,"vw":45.090415},{"c":44.71,"h":45.715,"l":44.053,"n":2789,"o":44.97,"t":"2026-06-29T04:00:00Z","v":69641,"vw":44.655082},{"c":44.42,"h":44.955,"l":44.38,"n":2130,"o":44.48,"t":"2026-06-30T04:00:00Z","v":57921,"vw":44.522923},{"c":45.64,"h":45.7,"l":44.0959,"n":2746,"o":44.61,"t":"2026-07-01T04:00:00Z","v":63098,"vw":45.418631},{"c":45.12,"h":45.84,"l":44.65,"n":3108,"o":45.7,"t":"2026-07-02T04:00:00Z","v":76420,"vw":45.126095},{"c":45.11,"h":45.48,"l":44.65,"n":2620,"o":45.12,"t":"2026-07-06T04:00:00Z","v":68877,"vw":45.169679},{"c":44.24,"h":45.22,"l":44.09,"n":3520,"o":45.21,"t":"2026-07-07T04:00:00Z","v":114520,"vw":44.490222},{"c":43.36,"h":44.05,"l":43.07,"n":2327,"o":43.89,"t":"2026-07-08T04:00:00Z","v":60932,"vw":43.508463},{"c":43.9,"h":44.1625,"l":43.05,"n":2108,"o":43.25,"t":"2026-07-09T04:00:00Z","v":52497,"vw":43.829655},{"c":44,"h":44.2,"l":43.2,"n":3167,"o":43.74,"t":"2026-07-10T04:00:00Z","v":56965,"vw":43.96632},{"c":43.94,"h":44.515,"l":43.575,"n":2130,"o":43.91,"t":"2026-07-13T04:00:00Z","v":52163,"vw":43.985707},{"c":43.69,"h":44.3,"l":43.58,"n":2731,"o":43.98,"t":"2026-07-14T04:00:00Z","v":52492,"vw":43.791033},{"c":44.27,"h":44.5,"l":43.565,"n":2417,"o":43.74,"t":"2026-07-15T04:00:00Z","v":57656,"vw":44.195057},{"c":45.68,"h":45.83,"l":44.22,"n":3310,"o":44.26,"t":"2026-07-16T04:00:00Z","v":85061,"vw":45.50282},{"c":44.92,"h":45.575,"l":44.3,"n":2926,"o":45.35,"t":"2026-07-17T04:00:00Z","v":78175,"vw":44.845655},{"c":44.655,"h":45.1,"l":44.15,"n":3081,"o":44.73,"t":"2026-07-20T04:00:00Z","v":88976,"vw":44.55023},{"c":44.63,"h":44.8,"l":44.14,"n":3667,"o":44.48,"t":"2026-07-21T04:00:00Z","v":70020,"vw":44.528907},{"c":46.91,"h":47.5,"l":44.098,"n":5704,"o":46.76,"t":"2026-07-22T04:00:00Z","v":209122,"vw":46.745714},{"c":47.26,"h":47.44,"l":45.76,"n":3936,"o":46.26,"t":"2026-07-23T04:00:00Z","v":109652,"vw":47.063118},{"c":48.48,"h":48.6999,"l":47.04,"n":2788,"o":47.04,"t":"2026-07-24T04:00:00Z","v":124331,"vw":48.373233},{"c":48.17,"h":48.885,"l":47.83,"n":2420,"o":48.64,"t":"2026-07-27T04:00:00Z","v":101696,"vw":48.216119},{"c":48.405,"h":49.35,"l":46.59,"n":2564,"o":48.35,"t":"2026-07-28T04:00:00Z","v":76350,"vw":48.671424},{"c":47.64,"h":48.58,"l":47.57,"n":2966,"o":48.08,"t":"2026-07-29T04:00:00Z","v":110279,"vw":48.011814},{"c":47.63,"h":48.935,"l":47.55,"n":3658,"o":47.78,"t":"2026-07-30T04:00:00Z","v":124190,"vw":47.862446},{"c":47.72,"h":48.72,"l":46.83,"n":2363,"o":47.41,"t":"2026-07-31T04:00:00Z","v":91685,"vw":47.453851},{"c":47.9,"h":48.6999,"l":47,"n":3456,"o":48.11,"t":"2026-08-03T04:00:00Z","v":86872,"vw":47.969461},{"c":48.96,"h":49.31,"l":47.74,"n":3753,"o":47.82,"t":"2026-08-04T04:00:00Z","v":116111,"vw":48.842529},{"c":48.63,"h":49.04,"l":48.085,"n":2810,"o":49.04,"t":"2026-08-05T04:00:00Z","v":81504,"vw":48.552293},{"c":48.535,"h":49.48,"l":48.34,"n":2772,"o":48.9,"t":"2026-08-06T04:00:00Z","v":66862,"vw":48.562321},{"c":48.21,"h":48.44,"l":47.5584,"n":2942,"o":48.2,"t":"2026-08-07T04:00:00Z","v":66855,"vw":48.103193},{"c":47.74,"h":48.17,"l":47.36,"n":2840,"o":47.99,"t":"2026-08-10T04:00:00Z","v":69273,"vw":47.648511},{"c":48.56,"h":48.85,"l":47.27,"n":2800,"o":47.8,"t":"2026-08-11T04:00:00Z","v":74585,"vw":48.415802},{"c":49.01,"h":49.42,"l":48.47,"n":2318,"o":48.56,"t":"2026-08-12T04:00:00Z","v":96208,"vw":48.924694},{"c":49.32,"h":50,"l":48.425,"n":2135,"o":49.17,"t":"2026-08-13T04:00:00Z","v":57522,"vw":49.360817},{"c":49.52,"h":49.7099,"l":49.05,"n":4454,"o":49.21,"t":"2026-08-14T04:00:00Z","v":86682,"vw":49.399534},{"c":49.18,"h":49.55,"l":48.86,"n":3719,"o":49.2,"t":"2026-08-17T04:00:00Z","v":87072,"vw":49.235861},{"c":49.19,"h":49.465,"l":48.8,"n":3888,"o":49.34,"t":"2026-08-18T04:00:00Z","v":83866,"vw":49.202146},{"c":48.56,"h":49.45,"l":48.43,"n":5328,"o":49.34,"t":"2026-08-19T04:00:00Z","v":113547,"vw":48.840882},{"c":49.02,"h":49.1,"l":47.8,"n":3080,"o":48.24,"t":"2026-08-20T04:00:00Z","v":68815,"vw":48.751942},{"c":49.19,"h":49.55,"l":48.605,"n":3921,"o":49.36,"t":"2026-08-21T04:00:00Z","v":77956,"vw":49.149355},{"c":49.55,"h":50.17,"l":49.205,"n":3089,"o":49.28,"t":"2026-08-24T04:00:00Z","v":82264,"vw":49.750091},{"c":49.34,"h":49.75,"l":49.19,"n":3850,"o":49.53,"t":"2026-08-25T04:00:00Z","v":70558,"vw":49.386286},{"c":49.02,"h":49.755,"l":48.65,"n":2515,"o":49.45,"t":"2026-08-26T04:00:00Z","v":62851,"vw":49.032781},{"c":48.94,"h":49.19,"l":48.22,"n":2027,"o":48.57,"t":"2026-08-27T04:00:00Z","v":38004,"vw":48.898373},{"c":48.92,"h":49.515,"l":48.84,"n":3488,"o":48.84,"t":"2026-08-28T04:00:00Z","v":64013,"vw":49.060587},{"c":48.49,"h":49.135,"l":48.18,"n":2133,"o":49.135,"t":"2026-08-31T04:00:00Z","v":72900,"vw":48.52714},{"c":48.12,"h":48.59,"l":47.86,"n":3231,"o":48.425,"t":"2026-09-01T04:00:00Z","v":87673,"vw":48.124168},{"c":48.7,"h":48.995,"l":47.37,"n":3481,"o":48.15,"t":"2026-09-02T04:00:00Z","v":105261,"vw":48.561015},{"c":48.94,"h":49.46,"l":48.72,"n":3534,"o":49.05,"t":"2026-09-03T04:00:00Z","v":80728,"vw":48.988436},{"c":49.09,"h":49.37,"l":48.57,"n":2447,"o":48.64,"t":"2026-09-04T04:00:00Z","v":59194,"vw":49.111491},{"c":48.16,"h":49.07,"l":47.85,"n":5264,"o":48.84,"t":"2026-09-08T04:00:00Z","v":134488,"vw":48.198081},{"c":47.29,"h":48.585,"l":47.085,"n":4156,"o":47.97,"t":"2026-09-09T04:00:00Z","v":142773,"vw":47.467978},{"c":47.71,"h":47.84,"l":47.04,"n":4373,"o":47.32,"t":"2026-09-10T04:00:00Z","v":139446,"vw":47.486128},{"c":47.28,"h":48.355,"l":47.08,"n":3926,"o":48.17,"t":"2026-09-11T04:00:00Z","v":118766,"vw":47.373318},{"c":47.39,"h":47.72,"l":46.86,"n":3952,"o":47.17,"t":"2026-09-14T04:00:00Z","v":113447,"vw":47.351236},{"c":47.68,"h":48.165,"l":47.24,"n":3077,"o":47.24,"t":"2026-09-15T04:00:00Z","v":107581,"vw":47.586351},{"c":46.92,"h":47.85,"l":46.06,"n":3172,"o":47.59,"t":"2026-09-16T04:00:00Z","v":94226,"vw":46.99952},{"c":46.77,"h":47.28,"l":46.64,"n":3530,"o":47.28,"t":"2026-09-17T04:00:00Z","v":55848,"vw":46.881028},{"c":46.91,"h":47.02,"l":45,"n":3655,"o":46.45,"t":"2026-09-18T04:00:00Z","v":368934,"vw":46.807987},{"c":47.03,"h":47.45,"l":46.78,"n":3415,"o":46.97,"t":"2026-09-21T04:00:00Z","v":77837,"vw":47.146672},{"c":47.27,"h":47.6975,"l":46.72,"n":3226,"o":47.31,"t":"2026-09-22T04:00:00Z","v":72993,"vw":47.159848},{"c":46.76,"h":47.205,"l":46.66,"n":3484,"o":47.15,"t":"2026-09-23T04:00:00Z","v":64212,"vw":46.871218},{"c":47.43,"h":47.465,"l":46.57,"n":2581,"o":46.88,"t":"2026-09-24T04:00:00Z","v":63871,"vw":47.263908},{"c":47.62,"h":47.9,"l":46.96,"n":2738,"o":47.4,"t":"2026-09-25T04:00:00Z","v":57261,"vw":47.639067},{"c":47.54,"h":47.75,"l":46.8437,"n":2590,"o":47.62,"t":"2026-09-28T04:00:00Z","v":63694,"vw":47.49654},{"c":47.27,"h":47.735,"l":46.511,"n":2626,"o":47.53,"t":"2026-09-29T04:00:00Z","v":57237,"vw":47.091951},{"c":46.99,"h":47.795,"l":46.78,"n":2746,"o":47.17,"t":"2026-09-30T04:00:00Z","v":82616,"vw":47.025232},{"c":47.57,"h":47.59,"l":46.22,"n":3295,"o":46.99,"t":"2026-10-01T04:00:00Z","v":100542,"vw":47.065734},{"c":48,"h":48.74,"l":47.605,"n":2821,"o":47.79,"t":"2026-10-02T04:00:00Z","v":91240,"vw":47.89787},{"c":47.88,"h":48.1,"l":47.525,"n":3015,"o":47.92,"t":"2026-10-05T04:00:00Z","v":96253,"vw":47.851813},{"c":47.79,"h":48.19,"l":47.74,"n":2655,"o":48.05,"t":"2026-10-06T04:00:00Z","v":69248,"vw":47.907724},{"c":47.54,"h":47.79,"l":47.02,"n":2537,"o":47.31,"t":"2026-10-07T04:00:00Z","v":58280,"vw":47.42012},{"c":47.61,"h":48.04,"l":47,"n":2708,"o":47.25,"t":"2026-10-08T04:00:00Z","v":69145,"vw":47.573813},{"c":47.34,"h":47.75,"l":47.1,"n":4584,"o":47.54,"t":"2026-10-09T04:00:00Z","v":143231,"vw":47.372499},{"c":47.86,"h":48.1,"l":47.13,"n":2347,"o":47.34,"t":"2026-10-12T04:00:00Z","v":60751,"vw":47.829675},{"c":47.91,"h":49.135,"l":47.71,"n":2849,"o":48.2,"t":"2026-10-13T04:00:00Z","v":70737,"vw":48.110315},{"c":47.95,"h":48.3,"l":47.045,"n":3309,"o":47.23,"t":"2026-10-14T04:00:00Z","v":91305,"vw":47.909097},{"c":48.19,"h":48.95,"l":48.11,"n":3765,"o":48.25,"t":"2026-10-15T04:00:00Z","v":80944,"vw":48.29655},{"c":48.8,"h":49.17,"l":48.24,"n":6251,"o":48.37,"t":"2026-10-16T04:00:00Z","v":245201,"vw":48.764796},{"c":48.74,"h":49.08,"l":48.38,"n":3260,"o":48.88,"t":"2026-10-19T04:00:00Z","v":117728,"vw":48.697797},{"c":49.62,"h":49.75,"l":46.7498,"n":2831,"o":48.9,"t":"2026-10-20T04:00:00Z","v":81855,"vw":49.515356},{"c":48.34,"h":49.96,"l":48.197,"n":4882,"o":49.72,"t":"2026-10-21T04:00:00Z","v":243418,"vw":49.195971},{"c":49.19,"h":49.8,"l":48.44,"n":3456,"o":48.44,"t":"2026-10-22T04:00:00Z","v":107676,"vw":49.364503}],"volatilityBars":[{"c":47,"h":47,"l":47,"n":2,"o":47,"t":"2026-09-21T13:15:00Z","v":102,"vw":47},{"c":47.29,"h":47.32,"l":46.97,"n":52,"o":46.97,"t":"2026-09-21T13:30:00Z","v":4706,"vw":47.042871},{"c":46.99,"h":46.99,"l":46.86,"n":18,"o":46.86,"t":"2026-09-21T14:00:00Z","v":661,"vw":46.961239},{"c":46.84,"h":47,"l":46.84,"n":30,"o":47,"t":"2026-09-21T14:15:00Z","v":811,"vw":46.884554},{"c":46.941,"h":46.941,"l":46.941,"n":2,"o":46.941,"t":"2026-09-21T14:30:00Z","v":220,"vw":46.941},{"c":47.14,"h":47.15,"l":46.78,"n":103,"o":46.82,"t":"2026-09-21T14:45:00Z","v":5617,"vw":46.906835},{"c":47.29,"h":47.29,"l":47.26,"n":44,"o":47.26,"t":"2026-09-21T15:00:00Z","v":1249,"vw":47.284317},{"c":47.29,"h":47.44,"l":47.28,"n":43,"o":47.44,"t":"2026-09-21T15:15:00Z","v":1235,"vw":47.314},{"c":47.26,"h":47.27,"l":47.23,"n":38,"o":47.245,"t":"2026-09-21T15:30:00Z","v":1244,"vw":47.247},{"c":47.245,"h":47.28,"l":47.225,"n":18,"o":47.28,"t":"2026-09-21T15:45:00Z","v":917,"vw":47.25125},{"c":47.42,"h":47.42,"l":47.26,"n":100,"o":47.26,"t":"2026-09-21T16:00:00Z","v":4786,"vw":47.316312},{"c":47.34,"h":47.45,"l":47.34,"n":26,"o":47.365,"t":"2026-09-21T16:15:00Z","v":799,"vw":47.387803},{"c":47.37,"h":47.37,"l":47.33,"n":47,"o":47.34,"t":"2026-09-21T16:30:00Z","v":1785,"vw":47.34},{"c":47.3,"h":47.34,"l":47.3,"n":51,"o":47.31,"t":"2026-09-21T16:45:00Z","v":804,"vw":47.315},{"c":47.36,"h":47.36,"l":47.3,"n":46,"o":47.3,"t":"2026-09-21T17:00:00Z","v":784,"vw":47.3175},{"c":47.17,"h":47.26,"l":47.17,"n":67,"o":47.26,"t":"2026-09-21T17:15:00Z","v":1470,"vw":47.214991},{"c":47.11,"h":47.11,"l":47.09,"n":45,"o":47.11,"t":"2026-09-21T17:30:00Z","v":787,"vw":47.102222},{"c":47.17,"h":47.17,"l":47.16,"n":45,"o":47.16,"t":"2026-09-21T17:45:00Z","v":871,"vw":47.1625},{"c":47.23,"h":47.23,"l":47.23,"n":23,"o":47.23,"t":"2026-09-21T18:00:00Z","v":479,"vw":47.23},{"c":47.3,"h":47.3,"l":47.24,"n":42,"o":47.24,"t":"2026-09-21T18:15:00Z","v":1018,"vw":47.26},{"c":47.31,"h":47.31,"l":47.3,"n":7,"o":47.3,"t":"2026-09-21T18:30:00Z","v":552,"vw":47.306},{"c":47.44,"h":47.44,"l":47.3,"n":76,"o":47.3,"t":"2026-09-21T18:45:00Z","v":2626,"vw":47.352496},{"c":47.44,"h":47.44,"l":47.44,"n":15,"o":47.44,"t":"2026-09-21T19:00:00Z","v":265,"vw":47.44},{"c":47.29,"h":47.395,"l":47.29,"n":122,"o":47.38,"t":"2026-09-21T19:15:00Z","v":2558,"vw":47.360981},{"c":47.32,"h":47.32,"l":47.25,"n":103,"o":47.29,"t":"2026-09-21T19:30:00Z","v":5430,"vw":47.293125},{"c":47,"h":47.31,"l":47,"n":373,"o":47.28,"t":"2026-09-21T19:45:00Z","v":8558,"vw":47.178756},{"c":47.03,"h":47.03,"l":47.03,"n":16,"o":47.03,"t":"2026-09-21T20:00:00Z","v":10729,"vw":47.03},{"c":47.3,"h":47.3,"l":47.3,"n":1,"o":47.3,"t":"2026-09-22T13:15:00Z","v":100,"vw":47.3},{"c":46.975,"h":47.53,"l":46.95,"n":30,"o":47.31,"t":"2026-09-22T13:30:00Z","v":1462,"vw":47.25173},{"c":47.17,"h":47.35,"l":47,"n":207,"o":47,"t":"2026-09-22T13:45:00Z","v":4751,"vw":47.245848},{"c":47.3,"h":47.6975,"l":47.3,"n":67,"o":47.47,"t":"2026-09-22T14:00:00Z","v":2069,"vw":47.432111},{"c":47.45,"h":47.45,"l":47.33,"n":7,"o":47.33,"t":"2026-09-22T14:15:00Z","v":228,"vw":47.39},{"c":47.05,"h":47.09,"l":47.05,"n":18,"o":47.09,"t":"2026-09-22T14:30:00Z","v":520,"vw":47.07},{"c":46.795,"h":46.94,"l":46.72,"n":49,"o":46.82,"t":"2026-09-22T14:45:00Z","v":2041,"vw":46.821681},{"c":46.815,"h":46.815,"l":46.815,"n":2,"o":46.815,"t":"2026-09-22T15:00:00Z","v":150,"vw":46.815},{"c":46.95,"h":46.95,"l":46.74,"n":75,"o":46.74,"t":"2026-09-22T15:15:00Z","v":2384,"vw":46.888786},{"c":46.86,"h":46.86,"l":46.86,"n":45,"o":46.86,"t":"2026-09-22T15:45:00Z","v":1165,"vw":46.86},{"c":46.82,"h":46.95,"l":46.82,"n":109,"o":46.94,"t":"2026-09-22T16:15:00Z","v":3030,"vw":46.891364},{"c":46.86,"h":46.86,"l":46.86,"n":18,"o":46.86,"t":"2026-09-22T16:30:00Z","v":469,"vw":46.86},{"c":46.915,"h":46.97,"l":46.85,"n":74,"o":46.85,"t":"2026-09-22T16:45:00Z","v":4199,"vw":46.896883},{"c":47.03,"h":47.05,"l":47.02,"n":47,"o":47.04,"t":"2026-09-22T17:00:00Z","v":1352,"vw":47.041166},{"c":47.05,"h":47.05,"l":46.995,"n":16,"o":46.995,"t":"2026-09-22T17:15:00Z","v":634,"vw":47.018454},{"c":47.06,"h":47.06,"l":47.05,"n":25,"o":47.05,"t":"2026-09-22T17:30:00Z","v":579,"vw":47.053509},{"c":47.29,"h":47.29,"l":47.11,"n":142,"o":47.11,"t":"2026-09-22T17:45:00Z","v":3430,"vw":47.181023},{"c":47.22,"h":47.22,"l":47.22,"n":22,"o":47.22,"t":"2026-09-22T18:00:00Z","v":331,"vw":47.22},{"c":47.32,"h":47.32,"l":47.32,"n":18,"o":47.32,"t":"2026-09-22T18:30:00Z","v":431,"vw":47.32},{"c":47.15,"h":47.23,"l":47.15,"n":23,"o":47.23,"t":"2026-09-22T18:45:00Z","v":1020,"vw":47.1881},{"c":47.23,"h":47.23,"l":47.2175,"n":17,"o":47.225,"t":"2026-09-22T19:00:00Z","v":666,"vw":47.225625},{"c":47.19,"h":47.23,"l":47.19,"n":25,"o":47.19,"t":"2026-09-22T19:15:00Z","v":610,"vw":47.198},{"c":47.16,"h":47.27,"l":47.16,"n":144,"o":47.26,"t":"2026-09-22T19:30:00Z","v":4539,"vw":47.233286},{"c":47.27,"h":47.27,"l":47.065,"n":475,"o":47.14,"t":"2026-09-22T19:45:00Z","v":13732,"vw":47.179754},{"c":47.27,"h":47.27,"l":47.27,"n":10,"o":47.27,"t":"2026-09-22T20:00:00Z","v":9215,"vw":47.27},{"c":47.205,"h":47.205,"l":47.05,"n":50,"o":47.15,"t":"2026-09-23T13:30:00Z","v":1918,"vw":47.107129},{"c":47,"h":47,"l":47,"n":6,"o":47,"t":"2026-09-23T13:45:00Z","v":278,"vw":47},{"c":47.015,"h":47.015,"l":46.89,"n":10,"o":46.89,"t":"2026-09-23T14:00:00Z","v":361,"vw":46.958439},{"c":47.1793,"h":47.1793,"l":47.1793,"n":28,"o":47.1793,"t":"2026-09-23T14:15:00Z","v":209,"vw":47.1793},{"c":46.925,"h":46.925,"l":46.91,"n":6,"o":46.91,"t":"2026-09-23T14:45:00Z","v":281,"vw":46.9175},{"c":47.065,"h":47.065,"l":47.01,"n":38,"o":47.01,"t":"2026-09-23T15:15:00Z","v":1507,"vw":47.060382},{"c":47.055,"h":47.055,"l":46.99,"n":40,"o":47.045,"t":"2026-09-23T15:30:00Z","v":1331,"vw":47.036748},{"c":46.92,"h":47.085,"l":46.92,"n":62,"o":47,"t":"2026-09-23T15:45:00Z","v":2911,"vw":46.995407},{"c":46.92,"h":46.92,"l":46.92,"n":8,"o":46.92,"t":"2026-09-23T16:00:00Z","v":112,"vw":46.92},{"c":46.92,"h":46.92,"l":46.92,"n":22,"o":46.92,"t":"2026-09-23T16:15:00Z","v":487,"vw":46.92},{"c":47.0133,"h":47.04,"l":46.96,"n":49,"o":46.96,"t":"2026-09-23T16:30:00Z","v":1698,"vw":47.018753},{"c":46.975,"h":47.04,"l":46.97,"n":26,"o":47.04,"t":"2026-09-23T17:00:00Z","v":415,"vw":46.995},{"c":47.07,"h":47.12,"l":47.06,"n":29,"o":47.06,"t":"2026-09-23T17:15:00Z","v":1058,"vw":47.079185},{"c":47.11,"h":47.11,"l":47.03,"n":81,"o":47.035,"t":"2026-09-23T17:30:00Z","v":2111,"vw":47.040601},{"c":47.13,"h":47.13,"l":47.12,"n":18,"o":47.12,"t":"2026-09-23T17:45:00Z","v":432,"vw":47.124608},{"c":47.04,"h":47.04,"l":47.04,"n":57,"o":47.04,"t":"2026-09-23T18:00:00Z","v":668,"vw":47.04},{"c":47.08,"h":47.1,"l":47.08,"n":24,"o":47.1,"t":"2026-09-23T18:15:00Z","v":1157,"vw":47.097666},{"c":47.06,"h":47.06,"l":47.06,"n":12,"o":47.06,"t":"2026-09-23T18:30:00Z","v":163,"vw":47.06},{"c":47.06,"h":47.06,"l":47.06,"n":14,"o":47.06,"t":"2026-09-23T18:45:00Z","v":207,"vw":47.06},{"c":46.97,"h":47.05,"l":46.97,"n":87,"o":47.03,"t":"2026-09-23T19:00:00Z","v":2067,"vw":47.011731},{"c":46.91,"h":46.95,"l":46.83,"n":176,"o":46.91,"t":"2026-09-23T19:15:00Z","v":3710,"vw":46.891005},{"c":46.86,"h":46.89,"l":46.79,"n":102,"o":46.89,"t":"2026-09-23T19:30:00Z","v":3528,"vw":46.832127},{"c":46.81,"h":46.82,"l":46.66,"n":536,"o":46.815,"t":"2026-09-23T19:45:00Z","v":14328,"vw":46.753785},{"c":46.76,"h":46.76,"l":46.76,"n":7,"o":46.76,"t":"2026-09-23T20:00:00Z","v":9929,"vw":46.76},{"c":46.92,"h":47.16,"l":46.57,"n":41,"o":46.88,"t":"2026-09-24T13:30:00Z","v":2203,"vw":46.893077},{"c":46.96,"h":46.96,"l":46.8,"n":19,"o":46.8,"t":"2026-09-24T13:45:00Z","v":376,"vw":46.88},{"c":47,"h":47.04,"l":47,"n":11,"o":47.04,"t":"2026-09-24T14:00:00Z","v":545,"vw":47.014134},{"c":46.82,"h":46.82,"l":46.75,"n":13,"o":46.75,"t":"2026-09-24T14:30:00Z","v":304,"vw":46.785},{"c":46.84,"h":46.84,"l":46.66,"n":39,"o":46.72,"t":"2026-09-24T15:00:00Z","v":1272,"vw":46.72},{"c":46.85,"h":46.85,"l":46.68,"n":51,"o":46.69,"t":"2026-09-24T15:15:00Z","v":1685,"vw":46.747778},{"c":46.97,"h":46.97,"l":46.85,"n":25,"o":46.85,"t":"2026-09-24T15:30:00Z","v":675,"vw":46.89},{"c":46.97,"h":46.97,"l":46.91,"n":3,"o":46.91,"t":"2026-09-24T15:45:00Z","v":430,"vw":46.924778},{"c":47.07,"h":47.07,"l":46.98,"n":36,"o":46.98,"t":"2026-09-24T16:00:00Z","v":967,"vw":47.012424},{"c":47.1,"h":47.24,"l":47.07,"n":106,"o":47.07,"t":"2026-09-24T16:15:00Z","v":5724,"vw":47.193574},{"c":47.22,"h":47.24,"l":47.05,"n":50,"o":47.05,"t":"2026-09-24T16:30:00Z","v":1083,"vw":47.198218},{"c":47.195,"h":47.195,"l":47.195,"n":3,"o":47.195,"t":"2026-09-24T16:45:00Z","v":158,"vw":47.195},{"c":47.215,"h":47.215,"l":47.215,"n":3,"o":47.215,"t":"2026-09-24T17:00:00Z","v":136,"vw":47.215},{"c":47.1,"h":47.1,"l":47.1,"n":6,"o":47.1,"t":"2026-09-24T17:30:00Z","v":328,"vw":47.1},{"c":47.15,"h":47.17,"l":47.15,"n":6,"o":47.17,"t":"2026-09-24T17:45:00Z","v":309,"vw":47.156667},{"c":47.18,"h":47.18,"l":47.18,"n":25,"o":47.18,"t":"2026-09-24T18:15:00Z","v":426,"vw":47.18},{"c":47.16,"h":47.245,"l":47.16,"n":20,"o":47.245,"t":"2026-09-24T18:45:00Z","v":751,"vw":47.195385},{"c":47.23,"h":47.26,"l":47.23,"n":46,"o":47.26,"t":"2026-09-24T19:00:00Z","v":1418,"vw":47.235},{"c":47.195,"h":47.195,"l":47.195,"n":13,"o":47.195,"t":"2026-09-24T19:15:00Z","v":302,"vw":47.195},{"c":47.14,"h":47.22,"l":47.14,"n":95,"o":47.22,"t":"2026-09-24T19:30:00Z","v":2030,"vw":47.167778},{"c":47.4,"h":47.465,"l":47.15,"n":598,"o":47.15,"t":"2026-09-24T19:45:00Z","v":18743,"vw":47.367833},{"c":47.43,"h":47.43,"l":47.43,"n":8,"o":47.43,"t":"2026-09-24T20:00:00Z","v":10875,"vw":47.43},{"c":47.7,"h":47.8,"l":47.33,"n":70,"o":47.33,"t":"2026-09-25T13:30:00Z","v":2593,"vw":47.566267},{"c":47.5,"h":47.5,"l":46.96,"n":16,"o":46.96,"t":"2026-09-25T13:45:00Z","v":558,"vw":47.305048},{"c":47.26,"h":47.405,"l":47.26,"n":54,"o":47.405,"t":"2026-09-25T14:00:00Z","v":1327,"vw":47.36546},{"c":47.215,"h":47.465,"l":47.215,"n":39,"o":47.465,"t":"2026-09-25T15:30:00Z","v":629,"vw":47.349677},{"c":47.44,"h":47.44,"l":47.39,"n":40,"o":47.4,"t":"2026-09-25T15:45:00Z","v":897,"vw":47.409195},{"c":47.845,"h":47.845,"l":47.64,"n":103,"o":47.645,"t":"2026-09-25T16:00:00Z","v":5203,"vw":47.715256},{"c":47.64,"h":47.69,"l":47.64,"n":41,"o":47.69,"t":"2026-09-25T16:15:00Z","v":922,"vw":47.650597},{"c":47.69,"h":47.69,"l":47.69,"n":11,"o":47.69,"t":"2026-09-25T16:30:00Z","v":191,"vw":47.69},{"c":47.775,"h":47.775,"l":47.58,"n":41,"o":47.6,"t":"2026-09-25T17:00:00Z","v":1086,"vw":47.672351},{"c":47.58,"h":47.62,"l":47.58,"n":28,"o":47.62,"t":"2026-09-25T17:30:00Z","v":387,"vw":47.6},{"c":47.61,"h":47.61,"l":47.61,"n":11,"o":47.61,"t":"2026-09-25T18:00:00Z","v":300,"vw":47.61},{"c":47.64,"h":47.7,"l":47.64,"n":69,"o":47.68,"t":"2026-09-25T18:15:00Z","v":1328,"vw":47.67},{"c":47.675,"h":47.675,"l":47.67,"n":22,"o":47.67,"t":"2026-09-25T18:30:00Z","v":629,"vw":47.67303},{"c":47.765,"h":47.765,"l":47.68,"n":42,"o":47.68,"t":"2026-09-25T18:45:00Z","v":764,"vw":47.7325},{"c":47.9,"h":47.9,"l":47.6854,"n":24,"o":47.6854,"t":"2026-09-25T19:00:00Z","v":1145,"vw":47.765575},{"c":47.685,"h":47.685,"l":47.685,"n":9,"o":47.685,"t":"2026-09-25T19:15:00Z","v":208,"vw":47.685},{"c":47.74,"h":47.75,"l":47.7,"n":63,"o":47.7,"t":"2026-09-25T19:30:00Z","v":1494,"vw":47.742638},{"c":47.685,"h":47.73,"l":47.64,"n":536,"o":47.7,"t":"2026-09-25T19:45:00Z","v":12930,"vw":47.686234},{"c":47.62,"h":47.62,"l":47.62,"n":15,"o":47.62,"t":"2026-09-25T20:00:00Z","v":12642,"vw":47.62},{"c":47.6,"h":47.75,"l":46.8437,"n":86,"o":47.62,"t":"2026-09-28T13:30:00Z","v":2232,"vw":47.506315},{"c":47.315,"h":47.68,"l":47.12,"n":41,"o":47.65,"t":"2026-09-28T13:45:00Z","v":2961,"vw":47.285651},{"c":47.55,"h":47.61,"l":47.2437,"n":52,"o":47.44,"t":"2026-09-28T14:00:00Z","v":1844,"vw":47.464022},{"c":47.495,"h":47.59,"l":47.49,"n":13,"o":47.59,"t":"2026-09-28T14:15:00Z","v":506,"vw":47.516429},{"c":47.36,"h":47.36,"l":47.35,"n":75,"o":47.36,"t":"2026-09-28T14:30:00Z","v":1872,"vw":47.356796},{"c":47.23,"h":47.3761,"l":47.23,"n":31,"o":47.37,"t":"2026-09-28T14:45:00Z","v":1724,"vw":47.313529},{"c":47.18,"h":47.21,"l":47.18,"n":9,"o":47.21,"t":"2026-09-28T15:00:00Z","v":424,"vw":47.1875},{"c":47.445,"h":47.47,"l":47.445,"n":42,"o":47.47,"t":"2026-09-28T15:30:00Z","v":1011,"vw":47.46125},{"c":47.43,"h":47.495,"l":47.43,"n":11,"o":47.445,"t":"2026-09-28T15:45:00Z","v":448,"vw":47.456667},{"c":47.435,"h":47.435,"l":47.435,"n":6,"o":47.435,"t":"2026-09-28T16:00:00Z","v":204,"vw":47.435},{"c":47.64,"h":47.69,"l":47.54,"n":184,"o":47.54,"t":"2026-09-28T16:15:00Z","v":5927,"vw":47.618408},{"c":47.685,"h":47.69,"l":47.505,"n":96,"o":47.505,"t":"2026-09-28T17:00:00Z","v":2940,"vw":47.657313},{"c":47.61,"h":47.72,"l":47.61,"n":11,"o":47.72,"t":"2026-09-28T17:30:00Z","v":340,"vw":47.665},{"c":47.67,"h":47.72,"l":47.67,"n":19,"o":47.72,"t":"2026-09-28T17:45:00Z","v":569,"vw":47.7},{"c":47.565,"h":47.655,"l":47.565,"n":31,"o":47.61,"t":"2026-09-28T18:00:00Z","v":957,"vw":47.601667},{"c":47.47,"h":47.47,"l":47.47,"n":19,"o":47.47,"t":"2026-09-28T19:15:00Z","v":719,"vw":47.47},{"c":47.43,"h":47.56,"l":47.43,"n":86,"o":47.51,"t":"2026-09-28T19:30:00Z","v":3218,"vw":47.488018},{"c":47.42,"h":47.56,"l":47.24,"n":440,"o":47.33,"t":"2026-09-28T19:45:00Z","v":14664,"vw":47.464963},{"c":47.54,"h":47.54,"l":47.54,"n":13,"o":47.54,"t":"2026-09-28T20:00:00Z","v":10997,"vw":47.54},{"c":47.735,"h":47.735,"l":47.53,"n":33,"o":47.53,"t":"2026-09-29T13:30:00Z","v":1250,"vw":47.624188},{"c":47.19,"h":47.62,"l":47.19,"n":69,"o":47.62,"t":"2026-09-29T13:45:00Z","v":2083,"vw":47.373333},{"c":47.02,"h":47.05,"l":47.02,"n":3,"o":47.05,"t":"2026-09-29T14:30:00Z","v":202,"vw":47.035},{"c":46.905,"h":47.02,"l":46.905,"n":26,"o":47.02,"t":"2026-09-29T15:00:00Z","v":929,"vw":46.93375},{"c":46.78,"h":46.78,"l":46.78,"n":8,"o":46.78,"t":"2026-09-29T15:15:00Z","v":219,"vw":46.78},{"c":46.87,"h":46.87,"l":46.71,"n":95,"o":46.71,"t":"2026-09-29T16:00:00Z","v":2372,"vw":46.779297},{"c":46.705,"h":46.88,"l":46.705,"n":46,"o":46.81,"t":"2026-09-29T16:15:00Z","v":2771,"vw":46.753248},{"c":46.705,"h":46.705,"l":46.705,"n":6,"o":46.705,"t":"2026-09-29T16:30:00Z","v":405,"vw":46.705},{"c":46.8,"h":46.8,"l":46.69,"n":51,"o":46.705,"t":"2026-09-29T16:45:00Z","v":1856,"vw":46.73925},{"c":46.68,"h":46.8,"l":46.68,"n":12,"o":46.8,"t":"2026-09-29T17:00:00Z","v":275,"vw":46.74},{"c":46.74,"h":46.74,"l":46.74,"n":3,"o":46.74,"t":"2026-09-29T17:15:00Z","v":109,"vw":46.74},{"c":46.64,"h":46.67,"l":46.511,"n":38,"o":46.67,"t":"2026-09-29T17:45:00Z","v":1335,"vw":46.640391},{"c":46.635,"h":46.635,"l":46.635,"n":17,"o":46.635,"t":"2026-09-29T18:00:00Z","v":866,"vw":46.635},{"c":46.76,"h":46.82,"l":46.74,"n":67,"o":46.74,"t":"2026-09-29T18:15:00Z","v":1570,"vw":46.781},{"c":46.94,"h":46.94,"l":46.84,"n":50,"o":46.84,"t":"2026-09-29T18:30:00Z","v":1882,"vw":46.855833},{"c":47,"h":47,"l":46.94,"n":64,"o":46.94,"t":"2026-09-29T18:45:00Z","v":2114,"vw":46.988462},{"c":47,"h":47.07,"l":46.99,"n":94,"o":47.03,"t":"2026-09-29T19:00:00Z","v":1941,"vw":47.012614},{"c":47.1,"h":47.1,"l":46.98,"n":77,"o":46.98,"t":"2026-09-29T19:15:00Z","v":2438,"vw":47.04123},{"c":47.13,"h":47.185,"l":47.1,"n":77,"o":47.1,"t":"2026-09-29T19:30:00Z","v":1792,"vw":47.142488},{"c":47.24,"h":47.29,"l":47.185,"n":440,"o":47.21,"t":"2026-09-29T19:45:00Z","v":8546,"vw":47.244307},{"c":47.27,"h":47.27,"l":47.27,"n":10,"o":47.27,"t":"2026-09-29T20:00:00Z","v":13126,"vw":47.27},{"c":47.4,"h":47.795,"l":47.17,"n":112,"o":47.17,"t":"2026-09-30T13:30:00Z","v":4495,"vw":47.359047},{"c":47.285,"h":47.29,"l":47.1,"n":142,"o":47.29,"t":"2026-09-30T13:45:00Z","v":4924,"vw":47.245782},{"c":47.19,"h":47.2,"l":47.125,"n":19,"o":47.125,"t":"2026-09-30T14:00:00Z","v":926,"vw":47.15995},{"c":47.1,"h":47.23,"l":47.1,"n":31,"o":47.215,"t":"2026-09-30T14:15:00Z","v":1079,"vw":47.165834},{"c":47.1,"h":47.1,"l":46.975,"n":36,"o":46.975,"t":"2026-09-30T14:30:00Z","v":1349,"vw":47.04635},{"c":46.99,"h":47.035,"l":46.96,"n":45,"o":46.96,"t":"2026-09-30T15:15:00Z","v":1640,"vw":46.991194},{"c":46.985,"h":46.99,"l":46.985,"n":32,"o":46.99,"t":"2026-09-30T15:30:00Z","v":752,"vw":46.988861},{"c":46.965,"h":46.965,"l":46.965,"n":2,"o":46.965,"t":"2026-09-30T15:45:00Z","v":301,"vw":46.965},{"c":47.005,"h":47.03,"l":47.005,"n":42,"o":47.02,"t":"2026-09-30T16:00:00Z","v":1079,"vw":47.020833},{"c":46.92,"h":46.95,"l":46.91,"n":106,"o":46.95,"t":"2026-09-30T16:15:00Z","v":2280,"vw":46.933649},{"c":46.895,"h":46.895,"l":46.895,"n":5,"o":46.895,"t":"2026-09-30T16:30:00Z","v":123,"vw":46.895},{"c":47.03,"h":47.03,"l":46.93,"n":45,"o":46.96,"t":"2026-09-30T17:00:00Z","v":1838,"vw":46.9749},{"c":46.92,"h":46.92,"l":46.84,"n":27,"o":46.84,"t":"2026-09-30T17:15:00Z","v":826,"vw":46.88},{"c":46.88,"h":46.88,"l":46.81,"n":26,"o":46.83,"t":"2026-09-30T17:30:00Z","v":833,"vw":46.841268},{"c":46.88,"h":46.88,"l":46.78,"n":29,"o":46.8025,"t":"2026-09-30T17:45:00Z","v":1120,"vw":46.852892},{"c":46.86,"h":46.86,"l":46.86,"n":3,"o":46.86,"t":"2026-09-30T18:15:00Z","v":129,"vw":46.86},{"c":46.96,"h":46.96,"l":46.8297,"n":10,"o":46.8297,"t":"2026-09-30T18:30:00Z","v":303,"vw":46.889198},{"c":46.8056,"h":46.89,"l":46.8056,"n":53,"o":46.89,"t":"2026-09-30T18:45:00Z","v":832,"vw":46.839},{"c":46.87,"h":46.87,"l":46.81,"n":74,"o":46.81,"t":"2026-09-30T19:00:00Z","v":1561,"vw":46.856255},{"c":46.965,"h":46.965,"l":46.9,"n":58,"o":46.95,"t":"2026-09-30T19:15:00Z","v":1462,"vw":46.929265},{"c":46.985,"h":46.985,"l":46.975,"n":25,"o":46.975,"t":"2026-09-30T19:30:00Z","v":561,"vw":46.980215},{"c":47,"h":47.13,"l":46.98,"n":533,"o":46.985,"t":"2026-09-30T19:45:00Z","v":12781,"vw":47.0353},{"c":46.99,"h":46.99,"l":46.99,"n":12,"o":46.99,"t":"2026-09-30T20:00:00Z","v":27587,"vw":46.99},{"c":46.285,"h":46.99,"l":46.285,"n":130,"o":46.99,"t":"2026-10-01T13:30:00Z","v":7495,"vw":46.414187},{"c":46.495,"h":46.625,"l":46.36,"n":68,"o":46.44,"t":"2026-10-01T13:45:00Z","v":2200,"vw":46.529053},{"c":46.42,"h":46.42,"l":46.22,"n":30,"o":46.22,"t":"2026-10-01T14:00:00Z","v":891,"vw":46.34},{"c":46.72,"h":46.72,"l":46.48,"n":105,"o":46.48,"t":"2026-10-01T14:30:00Z","v":5419,"vw":46.611419},{"c":46.7,"h":46.7,"l":46.52,"n":53,"o":46.6,"t":"2026-10-01T14:45:00Z","v":2436,"vw":46.657},{"c":46.55,"h":46.55,"l":46.51,"n":27,"o":46.54,"t":"2026-10-01T15:00:00Z","v":744,"vw":46.535714},{"c":46.51,"h":46.7,"l":46.51,"n":57,"o":46.63,"t":"2026-10-01T15:15:00Z","v":2283,"vw":46.61705},{"c":46.71,"h":46.71,"l":46.67,"n":23,"o":46.67,"t":"2026-10-01T15:30:00Z","v":291,"vw":46.69},{"c":46.6601,"h":46.79,"l":46.6601,"n":59,"o":46.79,"t":"2026-10-01T15:45:00Z","v":2669,"vw":46.752717},{"c":46.975,"h":47,"l":46.73,"n":129,"o":46.73,"t":"2026-10-01T16:00:00Z","v":6860,"vw":46.832661},{"c":47.08,"h":47.08,"l":47.03,"n":51,"o":47.03,"t":"2026-10-01T16:15:00Z","v":1704,"vw":47.057756},{"c":47.15,"h":47.15,"l":47.15,"n":29,"o":47.15,"t":"2026-10-01T16:30:00Z","v":409,"vw":47.15},{"c":47.2,"h":47.2,"l":47.2,"n":27,"o":47.2,"t":"2026-10-01T16:45:00Z","v":404,"vw":47.2},{"c":47.1965,"h":47.1965,"l":47.1965,"n":6,"o":47.1965,"t":"2026-10-01T17:00:00Z","v":329,"vw":47.1965},{"c":47.27,"h":47.27,"l":47.27,"n":23,"o":47.27,"t":"2026-10-01T17:15:00Z","v":337,"vw":47.27},{"c":47.21,"h":47.31,"l":47.21,"n":69,"o":47.31,"t":"2026-10-01T17:30:00Z","v":1475,"vw":47.256296},{"c":47.055,"h":47.21,"l":47.04,"n":20,"o":47.21,"t":"2026-10-01T17:45:00Z","v":929,"vw":47.08411},{"c":47.04,"h":47.04,"l":46.93,"n":23,"o":47.04,"t":"2026-10-01T18:00:00Z","v":832,"vw":46.98625},{"c":47.125,"h":47.15,"l":47.075,"n":50,"o":47.075,"t":"2026-10-01T18:15:00Z","v":1340,"vw":47.106899},{"c":47.12,"h":47.12,"l":47.12,"n":6,"o":47.12,"t":"2026-10-01T18:30:00Z","v":411,"vw":47.12},{"c":47.1,"h":47.13,"l":47.05,"n":62,"o":47.12,"t":"2026-10-01T18:45:00Z","v":2375,"vw":47.071488},{"c":47.15,"h":47.17,"l":47.05,"n":102,"o":47.055,"t":"2026-10-01T19:00:00Z","v":5036,"vw":47.106423},{"c":47.34,"h":47.34,"l":47.07,"n":207,"o":47.085,"t":"2026-10-01T19:15:00Z","v":7380,"vw":47.183983},{"c":47.205,"h":47.375,"l":47.175,"n":163,"o":47.37,"t":"2026-10-01T19:30:00Z","v":9808,"vw":47.298708},{"c":47.51,"h":47.59,"l":47.26,"n":528,"o":47.26,"t":"2026-10-01T19:45:00Z","v":11341,"vw":47.44926},{"c":47.57,"h":47.57,"l":47.57,"n":8,"o":47.57,"t":"2026-10-01T20:00:00Z","v":12513,"vw":47.57},{"c":48.74,"h":48.74,"l":47.675,"n":54,"o":47.79,"t":"2026-10-02T13:30:00Z","v":3210,"vw":48.052471},{"c":47.96,"h":48.4,"l":47.96,"n":29,"o":48.4,"t":"2026-10-02T13:45:00Z","v":653,"vw":48.2775},{"c":48.18,"h":48.18,"l":48.18,"n":18,"o":48.18,"t":"2026-10-02T14:00:00Z","v":355,"vw":48.18},{"c":48.03,"h":48.14,"l":47.89,"n":83,"o":48.14,"t":"2026-10-02T14:30:00Z","v":2621,"vw":47.98327},{"c":48.06,"h":48.11,"l":48.03,"n":34,"o":48.11,"t":"2026-10-02T14:45:00Z","v":1187,"vw":48.055522},{"c":47.72,"h":47.75,"l":47.72,"n":26,"o":47.75,"t":"2026-10-02T15:00:00Z","v":705,"vw":47.735849},{"c":47.74,"h":47.74,"l":47.74,"n":2,"o":47.74,"t":"2026-10-02T15:30:00Z","v":108,"vw":47.74},{"c":47.82,"h":47.82,"l":47.69,"n":50,"o":47.69,"t":"2026-10-02T15:45:00Z","v":2198,"vw":47.807748},{"c":47.7,"h":47.85,"l":47.605,"n":72,"o":47.85,"t":"2026-10-02T16:00:00Z","v":2488,"vw":47.757317},{"c":47.73,"h":47.73,"l":47.69,"n":34,"o":47.69,"t":"2026-10-02T16:15:00Z","v":1129,"vw":47.714},{"c":47.695,"h":47.695,"l":47.695,"n":4,"o":47.695,"t":"2026-10-02T16:30:00Z","v":140,"vw":47.695},{"c":47.72,"h":47.72,"l":47.72,"n":20,"o":47.72,"t":"2026-10-02T16:45:00Z","v":279,"vw":47.72},{"c":47.81,"h":47.83,"l":47.74,"n":82,"o":47.8,"t":"2026-10-02T17:00:00Z","v":4778,"vw":47.803808},{"c":47.73,"h":47.81,"l":47.73,"n":331,"o":47.81,"t":"2026-10-02T17:15:00Z","v":10444,"vw":47.790976},{"c":47.86,"h":47.86,"l":47.73,"n":51,"o":47.73,"t":"2026-10-02T17:30:00Z","v":2337,"vw":47.798004},{"c":47.83,"h":47.83,"l":47.79,"n":53,"o":47.81,"t":"2026-10-02T17:45:00Z","v":1465,"vw":47.817143},{"c":47.77,"h":47.8,"l":47.77,"n":31,"o":47.79,"t":"2026-10-02T18:00:00Z","v":1318,"vw":47.784878},{"c":47.8,"h":47.82,"l":47.74,"n":158,"o":47.82,"t":"2026-10-02T18:15:00Z","v":9840,"vw":47.783758},{"c":47.85,"h":47.85,"l":47.83,"n":35,"o":47.83,"t":"2026-10-02T18:30:00Z","v":1083,"vw":47.838081},{"c":47.89,"h":47.89,"l":47.84,"n":47,"o":47.86,"t":"2026-10-02T18:45:00Z","v":1461,"vw":47.874708},{"c":47.97,"h":47.97,"l":47.95,"n":38,"o":47.95,"t":"2026-10-02T19:00:00Z","v":942,"vw":47.958},{"c":47.96,"h":47.975,"l":47.9037,"n":60,"o":47.96,"t":"2026-10-02T19:15:00Z","v":2429,"vw":47.946147},{"c":48.01,"h":48.01,"l":47.94,"n":91,"o":47.95,"t":"2026-10-02T19:30:00Z","v":3333,"vw":47.953564},{"c":47.96,"h":48.05,"l":47.935,"n":384,"o":48.05,"t":"2026-10-02T19:45:00Z","v":8412,"vw":47.978315},{"c":48,"h":48,"l":48,"n":11,"o":48,"t":"2026-10-02T20:00:00Z","v":15242,"vw":48},{"c":48.25,"h":48.25,"l":48.25,"n":3,"o":48.25,"t":"2026-10-05T11:15:00Z","v":102,"vw":48.25},{"c":47.72,"h":48.1,"l":47.65,"n":189,"o":47.92,"t":"2026-10-05T13:30:00Z","v":14917,"vw":47.839158},{"c":47.7,"h":47.7,"l":47.525,"n":63,"o":47.525,"t":"2026-10-05T13:45:00Z","v":2737,"vw":47.633613},{"c":47.83,"h":47.83,"l":47.6,"n":107,"o":47.6,"t":"2026-10-05T14:00:00Z","v":2124,"vw":47.682857},{"c":47.9,"h":47.9,"l":47.845,"n":8,"o":47.86,"t":"2026-10-05T14:15:00Z","v":525,"vw":47.862},{"c":47.91,"h":47.97,"l":47.91,"n":14,"o":47.95,"t":"2026-10-05T14:30:00Z","v":805,"vw":47.946667},{"c":47.81,"h":47.89,"l":47.8,"n":96,"o":47.89,"t":"2026-10-05T14:45:00Z","v":3160,"vw":47.831094},{"c":47.81,"h":47.81,"l":47.7426,"n":129,"o":47.8,"t":"2026-10-05T15:00:00Z","v":1916,"vw":47.786676},{"c":47.77,"h":47.79,"l":47.76,"n":178,"o":47.79,"t":"2026-10-05T15:15:00Z","v":4348,"vw":47.786816},{"c":47.8,"h":47.8,"l":47.8,"n":13,"o":47.8,"t":"2026-10-05T15:30:00Z","v":258,"vw":47.8},{"c":47.8,"h":47.8,"l":47.73,"n":100,"o":47.73,"t":"2026-10-05T15:45:00Z","v":3177,"vw":47.747257},{"c":47.8,"h":47.8,"l":47.79,"n":127,"o":47.79,"t":"2026-10-05T16:00:00Z","v":1815,"vw":47.793992},{"c":47.85,"h":47.85,"l":47.775,"n":12,"o":47.775,"t":"2026-10-05T16:15:00Z","v":373,"vw":47.8125},{"c":47.86,"h":47.9,"l":47.86,"n":18,"o":47.9,"t":"2026-10-05T16:30:00Z","v":434,"vw":47.88},{"c":47.97,"h":47.97,"l":47.97,"n":9,"o":47.97,"t":"2026-10-05T16:45:00Z","v":301,"vw":47.97},{"c":47.92,"h":47.92,"l":47.92,"n":22,"o":47.92,"t":"2026-10-05T17:00:00Z","v":494,"vw":47.92},{"c":47.87,"h":47.9,"l":47.85,"n":102,"o":47.9,"t":"2026-10-05T17:15:00Z","v":2424,"vw":47.86842},{"c":47.87,"h":47.87,"l":47.87,"n":7,"o":47.87,"t":"2026-10-05T17:30:00Z","v":357,"vw":47.87},{"c":47.92,"h":47.92,"l":47.9,"n":10,"o":47.9,"t":"2026-10-05T17:45:00Z","v":454,"vw":47.905},{"c":47.87,"h":47.9,"l":47.86,"n":93,"o":47.9,"t":"2026-10-05T18:00:00Z","v":4242,"vw":47.86517},{"c":47.9,"h":47.9,"l":47.9,"n":4,"o":47.9,"t":"2026-10-05T18:15:00Z","v":126,"vw":47.9},{"c":47.94,"h":47.94,"l":47.94,"n":15,"o":47.94,"t":"2026-10-05T18:30:00Z","v":423,"vw":47.94},{"c":47.94,"h":47.94,"l":47.94,"n":2,"o":47.94,"t":"2026-10-05T18:45:00Z","v":101,"vw":47.94},{"c":47.985,"h":48,"l":47.975,"n":17,"o":48,"t":"2026-10-05T19:00:00Z","v":614,"vw":47.989},{"c":48.005,"h":48.005,"l":48.005,"n":15,"o":48.005,"t":"2026-10-05T19:15:00Z","v":364,"vw":48.005},{"c":47.92,"h":47.985,"l":47.89,"n":74,"o":47.91,"t":"2026-10-05T19:30:00Z","v":1796,"vw":47.91628},{"c":47.95,"h":47.97,"l":47.81,"n":642,"o":47.955,"t":"2026-10-05T19:45:00Z","v":18439,"vw":47.87718},{"c":47.88,"h":47.88,"l":47.88,"n":12,"o":47.88,"t":"2026-10-05T20:00:00Z","v":19216,"vw":47.88},{"c":47.9,"h":48.19,"l":47.9,"n":120,"o":48.05,"t":"2026-10-06T13:30:00Z","v":5821,"vw":48.031644},{"c":47.87,"h":47.89,"l":47.87,"n":21,"o":47.89,"t":"2026-10-06T13:45:00Z","v":445,"vw":47.882488},{"c":48.11,"h":48.11,"l":48.065,"n":35,"o":48.07,"t":"2026-10-06T14:00:00Z","v":2048,"vw":48.091394},{"c":48,"h":48,"l":47.875,"n":93,"o":47.9,"t":"2026-10-06T14:30:00Z","v":6445,"vw":47.916665},{"c":48.03,"h":48.08,"l":48.03,"n":27,"o":48.04,"t":"2026-10-06T14:45:00Z","v":1088,"vw":48.052857},{"c":48.105,"h":48.11,"l":48.0475,"n":33,"o":48.08,"t":"2026-10-06T15:00:00Z","v":1312,"vw":48.08684},{"c":48.065,"h":48.1,"l":48.03,"n":62,"o":48.04,"t":"2026-10-06T15:15:00Z","v":1458,"vw":48.070377},{"c":48.015,"h":48.1,"l":48.015,"n":53,"o":48.05,"t":"2026-10-06T15:30:00Z","v":5121,"vw":48.057236},{"c":48.05,"h":48.14,"l":48.05,"n":10,"o":48.13,"t":"2026-10-06T15:45:00Z","v":710,"vw":48.108386},{"c":48.02,"h":48.05,"l":48,"n":186,"o":48.04,"t":"2026-10-06T16:00:00Z","v":2735,"vw":48.031834},{"c":47.855,"h":48.01,"l":47.855,"n":38,"o":47.99,"t":"2026-10-06T16:15:00Z","v":1451,"vw":47.949649},{"c":47.95,"h":47.95,"l":47.8725,"n":22,"o":47.8725,"t":"2026-10-06T16:30:00Z","v":734,"vw":47.91125},{"c":47.97,"h":47.97,"l":47.9001,"n":19,"o":47.9001,"t":"2026-10-06T17:00:00Z","v":758,"vw":47.937994},{"c":47.96,"h":47.96,"l":47.96,"n":6,"o":47.96,"t":"2026-10-06T17:15:00Z","v":148,"vw":47.96},{"c":47.815,"h":47.815,"l":47.815,"n":15,"o":47.815,"t":"2026-10-06T17:30:00Z","v":229,"vw":47.815},{"c":47.86,"h":47.86,"l":47.835,"n":13,"o":47.835,"t":"2026-10-06T17:45:00Z","v":491,"vw":47.848634},{"c":47.85,"h":47.86,"l":47.85,"n":24,"o":47.85,"t":"2026-10-06T18:00:00Z","v":580,"vw":47.853333},{"c":47.835,"h":47.85,"l":47.831,"n":20,"o":47.85,"t":"2026-10-06T18:15:00Z","v":603,"vw":47.838591},{"c":47.89,"h":47.89,"l":47.85,"n":46,"o":47.85,"t":"2026-10-06T18:30:00Z","v":1114,"vw":47.863334},{"c":47.87,"h":47.87,"l":47.85,"n":11,"o":47.85,"t":"2026-10-06T18:45:00Z","v":334,"vw":47.86},{"c":47.845,"h":47.86,"l":47.845,"n":26,"o":47.86,"t":"2026-10-06T19:00:00Z","v":628,"vw":47.851803},{"c":47.91,"h":47.91,"l":47.89,"n":42,"o":47.89,"t":"2026-10-06T19:15:00Z","v":857,"vw":47.903311},{"c":47.91,"h":47.92,"l":47.86,"n":142,"o":47.92,"t":"2026-10-06T19:30:00Z","v":3986,"vw":47.891491},{"c":47.74,"h":47.85,"l":47.74,"n":394,"o":47.79,"t":"2026-10-06T19:45:00Z","v":12521,"vw":47.790206},{"c":47.79,"h":47.79,"l":47.79,"n":12,"o":47.79,"t":"2026-10-06T20:00:00Z","v":8917,"vw":47.79},{"c":47.2,"h":47.48,"l":47.02,"n":53,"o":47.31,"t":"2026-10-07T13:30:00Z","v":1778,"vw":47.225167},{"c":47.22,"h":47.3,"l":47.2,"n":17,"o":47.2,"t":"2026-10-07T13:45:00Z","v":462,"vw":47.24},{"c":47.18,"h":47.255,"l":47.065,"n":37,"o":47.255,"t":"2026-10-07T14:00:00Z","v":1406,"vw":47.188772},{"c":47.36,"h":47.36,"l":47.105,"n":241,"o":47.2,"t":"2026-10-07T14:30:00Z","v":9790,"vw":47.205966},{"c":47.28,"h":47.28,"l":47.28,"n":8,"o":47.28,"t":"2026-10-07T14:45:00Z","v":771,"vw":47.28},{"c":47.42,"h":47.42,"l":47.37,"n":38,"o":47.37,"t":"2026-10-07T15:00:00Z","v":831,"vw":47.396959},{"c":47.25,"h":47.25,"l":47.2,"n":32,"o":47.2,"t":"2026-10-07T15:15:00Z","v":776,"vw":47.232366},{"c":47.31,"h":47.36,"l":47.29,"n":56,"o":47.3,"t":"2026-10-07T15:30:00Z","v":1042,"vw":47.315},{"c":47.335,"h":47.35,"l":47.335,"n":35,"o":47.34,"t":"2026-10-07T15:45:00Z","v":873,"vw":47.343},{"c":47.42,"h":47.43,"l":47.27,"n":68,"o":47.27,"t":"2026-10-07T16:00:00Z","v":2018,"vw":47.377},{"c":47.48,"h":47.48,"l":47.48,"n":3,"o":47.48,"t":"2026-10-07T16:15:00Z","v":102,"vw":47.48},{"c":47.5,"h":47.5,"l":47.5,"n":20,"o":47.5,"t":"2026-10-07T16:30:00Z","v":258,"vw":47.5},{"c":47.61,"h":47.64,"l":47.61,"n":29,"o":47.64,"t":"2026-10-07T16:45:00Z","v":656,"vw":47.62},{"c":47.79,"h":47.79,"l":47.705,"n":57,"o":47.705,"t":"2026-10-07T17:15:00Z","v":1251,"vw":47.7475},{"c":47.695,"h":47.695,"l":47.695,"n":9,"o":47.695,"t":"2026-10-07T17:45:00Z","v":249,"vw":47.695},{"c":47.73,"h":47.73,"l":47.655,"n":33,"o":47.655,"t":"2026-10-07T18:00:00Z","v":887,"vw":47.706667},{"c":47.69,"h":47.69,"l":47.6284,"n":16,"o":47.6284,"t":"2026-10-07T18:15:00Z","v":555,"vw":47.650558},{"c":47.71,"h":47.71,"l":47.69,"n":10,"o":47.69,"t":"2026-10-07T18:30:00Z","v":381,"vw":47.7},{"c":47.53,"h":47.53,"l":47.53,"n":10,"o":47.53,"t":"2026-10-07T19:00:00Z","v":344,"vw":47.53},{"c":47.63,"h":47.63,"l":47.525,"n":110,"o":47.55,"t":"2026-10-07T19:15:00Z","v":3575,"vw":47.590149},{"c":47.59,"h":47.59,"l":47.38,"n":383,"o":47.49,"t":"2026-10-07T19:45:00Z","v":8366,"vw":47.476703},{"c":47.54,"h":47.54,"l":47.54,"n":16,"o":47.54,"t":"2026-10-07T20:00:00Z","v":9379,"vw":47.54},{"c":47.3,"h":47.51,"l":47,"n":71,"o":47.25,"t":"2026-10-08T13:30:00Z","v":2278,"vw":47.240874},{"c":47.43,"h":47.54,"l":47.36,"n":109,"o":47.39,"t":"2026-10-08T13:45:00Z","v":2820,"vw":47.453243},{"c":47.51,"h":47.64,"l":47.51,"n":28,"o":47.64,"t":"2026-10-08T14:00:00Z","v":1210,"vw":47.52893},{"c":47.45,"h":47.455,"l":47.35,"n":13,"o":47.455,"t":"2026-10-08T14:15:00Z","v":1997,"vw":47.360756},{"c":47.54,"h":47.64,"l":47.4,"n":29,"o":47.4,"t":"2026-10-08T14:30:00Z","v":3833,"vw":47.485108},{"c":47.4,"h":47.4,"l":47.4,"n":2,"o":47.4,"t":"2026-10-08T14:45:00Z","v":103,"vw":47.4},{"c":47.455,"h":47.48,"l":47.43,"n":59,"o":47.43,"t":"2026-10-08T15:00:00Z","v":2223,"vw":47.45882},{"c":47.39,"h":47.46,"l":47.315,"n":154,"o":47.46,"t":"2026-10-08T15:15:00Z","v":5163,"vw":47.395676},{"c":47.5,"h":47.5,"l":47.33,"n":69,"o":47.33,"t":"2026-10-08T15:30:00Z","v":2131,"vw":47.470959},{"c":47.49,"h":47.49,"l":47.45,"n":27,"o":47.485,"t":"2026-10-08T15:45:00Z","v":1437,"vw":47.482569},{"c":47.44,"h":47.5,"l":47.44,"n":18,"o":47.5,"t":"2026-10-08T16:00:00Z","v":925,"vw":47.491429},{"c":47.7,"h":47.72,"l":47.54,"n":192,"o":47.55,"t":"2026-10-08T16:15:00Z","v":5462,"vw":47.6176},{"c":47.605,"h":47.605,"l":47.605,"n":7,"o":47.605,"t":"2026-10-08T16:30:00Z","v":294,"vw":47.605},{"c":47.68,"h":47.7,"l":47.68,"n":27,"o":47.7,"t":"2026-10-08T16:45:00Z","v":709,"vw":47.693333},{"c":47.815,"h":47.8656,"l":47.77,"n":42,"o":47.77,"t":"2026-10-08T17:00:00Z","v":1107,"vw":47.795781},{"c":47.945,"h":48.03,"l":47.93,"n":46,"o":48.03,"t":"2026-10-08T17:15:00Z","v":987,"vw":47.960938},{"c":48.02,"h":48.04,"l":48.02,"n":25,"o":48.04,"t":"2026-10-08T17:30:00Z","v":1166,"vw":48.03687},{"c":48.015,"h":48.015,"l":48.015,"n":5,"o":48.015,"t":"2026-10-08T17:45:00Z","v":132,"vw":48.015},{"c":47.98,"h":48.015,"l":47.98,"n":38,"o":48.015,"t":"2026-10-08T18:00:00Z","v":1035,"vw":47.995534},{"c":47.88,"h":47.88,"l":47.88,"n":24,"o":47.88,"t":"2026-10-08T18:15:00Z","v":436,"vw":47.88},{"c":47.86,"h":47.86,"l":47.845,"n":5,"o":47.845,"t":"2026-10-08T18:30:00Z","v":302,"vw":47.855},{"c":47.83,"h":47.835,"l":47.83,"n":31,"o":47.835,"t":"2026-10-08T18:45:00Z","v":610,"vw":47.8325},{"c":47.78,"h":47.78,"l":47.78,"n":15,"o":47.78,"t":"2026-10-08T19:00:00Z","v":402,"vw":47.78},{"c":47.88,"h":47.88,"l":47.825,"n":40,"o":47.825,"t":"2026-10-08T19:15:00Z","v":991,"vw":47.851784},{"c":47.74,"h":47.74,"l":47.74,"n":23,"o":47.74,"t":"2026-10-08T19:30:00Z","v":422,"vw":47.74},{"c":47.62,"h":47.79,"l":47.61,"n":331,"o":47.79,"t":"2026-10-08T19:45:00Z","v":7630,"vw":47.701439},{"c":47.61,"h":47.61,"l":47.61,"n":10,"o":47.61,"t":"2026-10-08T20:00:00Z","v":10812,"vw":47.61},{"c":47.2,"h":47.75,"l":47.17,"n":57,"o":47.54,"t":"2026-10-09T13:30:00Z","v":2281,"vw":47.335541},{"c":47.3,"h":47.35,"l":47.1,"n":142,"o":47.35,"t":"2026-10-09T13:45:00Z","v":9760,"vw":47.240133},{"c":47.44,"h":47.45,"l":47.3,"n":53,"o":47.3,"t":"2026-10-09T14:15:00Z","v":1763,"vw":47.419333},{"c":47.36,"h":47.36,"l":47.36,"n":4,"o":47.36,"t":"2026-10-09T14:30:00Z","v":104,"vw":47.36},{"c":47.43,"h":47.43,"l":47.35,"n":47,"o":47.35,"t":"2026-10-09T14:45:00Z","v":1868,"vw":47.412289},{"c":47.45,"h":47.46,"l":47.44,"n":38,"o":47.44,"t":"2026-10-09T15:00:00Z","v":948,"vw":47.447519},{"c":47.325,"h":47.44,"l":47.325,"n":561,"o":47.43,"t":"2026-10-09T15:15:00Z","v":15658,"vw":47.411455},{"c":47.29,"h":47.39,"l":47.22,"n":445,"o":47.35,"t":"2026-10-09T15:30:00Z","v":11706,"vw":47.32627},{"c":47.35,"h":47.36,"l":47.35,"n":27,"o":47.36,"t":"2026-10-09T15:45:00Z","v":773,"vw":47.355538},{"c":47.33,"h":47.33,"l":47.33,"n":18,"o":47.33,"t":"2026-10-09T16:00:00Z","v":291,"vw":47.33},{"c":47.405,"h":47.44,"l":47.3,"n":232,"o":47.37,"t":"2026-10-09T16:15:00Z","v":13329,"vw":47.405996},{"c":47.41,"h":47.58,"l":47.37,"n":77,"o":47.37,"t":"2026-10-09T16:30:00Z","v":2820,"vw":47.430569},{"c":47.44,"h":47.47,"l":47.44,"n":18,"o":47.47,"t":"2026-10-09T16:45:00Z","v":580,"vw":47.4525},{"c":47.44,"h":47.44,"l":47.44,"n":7,"o":47.44,"t":"2026-10-09T17:00:00Z","v":146,"vw":47.44},{"c":47.45,"h":47.48,"l":47.42,"n":65,"o":47.47,"t":"2026-10-09T17:45:00Z","v":4377,"vw":47.447024},{"c":47.395,"h":47.4,"l":47.395,"n":13,"o":47.4,"t":"2026-10-09T18:00:00Z","v":464,"vw":47.3975},{"c":47.41,"h":47.41,"l":47.34,"n":180,"o":47.38,"t":"2026-10-09T18:15:00Z","v":12891,"vw":47.370554},{"c":47.47,"h":47.47,"l":47.46,"n":27,"o":47.46,"t":"2026-10-09T18:30:00Z","v":803,"vw":47.4625},{"c":47.58,"h":47.59,"l":47.495,"n":49,"o":47.52,"t":"2026-10-09T18:45:00Z","v":1409,"vw":47.53625},{"c":47.49,"h":47.62,"l":47.49,"n":58,"o":47.585,"t":"2026-10-09T19:00:00Z","v":1837,"vw":47.567607},{"c":47.41,"h":47.46,"l":47.2901,"n":65,"o":47.2901,"t":"2026-10-09T19:15:00Z","v":2296,"vw":47.396622},{"c":47.26,"h":47.43,"l":47.25,"n":270,"o":47.43,"t":"2026-10-09T19:30:00Z","v":20263,"vw":47.3953},{"c":47.36,"h":47.37,"l":47.3,"n":561,"o":47.3,"t":"2026-10-09T19:45:00Z","v":14807,"vw":47.335387},{"c":47.34,"h":47.34,"l":47.34,"n":16,"o":47.34,"t":"2026-10-09T20:00:00Z","v":11297,"vw":47.34},{"c":47.685,"h":47.975,"l":47.13,"n":171,"o":47.34,"t":"2026-10-12T13:30:00Z","v":2798,"vw":47.482251},{"c":47.5,"h":47.64,"l":47.38,"n":49,"o":47.45,"t":"2026-10-12T13:45:00Z","v":2039,"vw":47.494854},{"c":47.55,"h":47.595,"l":47.54,"n":45,"o":47.595,"t":"2026-10-12T14:00:00Z","v":1327,"vw":47.556429},{"c":47.62,"h":47.62,"l":47.62,"n":26,"o":47.62,"t":"2026-10-12T14:15:00Z","v":801,"vw":47.62},{"c":47.6,"h":47.61,"l":47.5756,"n":19,"o":47.6,"t":"2026-10-12T14:30:00Z","v":994,"vw":47.592079},{"c":47.66,"h":47.66,"l":47.66,"n":23,"o":47.66,"t":"2026-10-12T14:45:00Z","v":666,"vw":47.66},{"c":47.615,"h":47.615,"l":47.615,"n":7,"o":47.615,"t":"2026-10-12T15:15:00Z","v":153,"vw":47.615},{"c":47.815,"h":47.815,"l":47.77,"n":42,"o":47.77,"t":"2026-10-12T15:30:00Z","v":1370,"vw":47.78625},{"c":47.76,"h":47.76,"l":47.76,"n":10,"o":47.76,"t":"2026-10-12T15:45:00Z","v":811,"vw":47.76},{"c":47.85,"h":47.85,"l":47.84,"n":26,"o":47.84,"t":"2026-10-12T16:15:00Z","v":1419,"vw":47.84369},{"c":47.95,"h":47.95,"l":47.92,"n":32,"o":47.92,"t":"2026-10-12T16:30:00Z","v":623,"vw":47.935},{"c":47.94,"h":47.94,"l":47.94,"n":3,"o":47.94,"t":"2026-10-12T16:45:00Z","v":166,"vw":47.94},{"c":47.93,"h":47.93,"l":47.93,"n":10,"o":47.93,"t":"2026-10-12T17:00:00Z","v":283,"vw":47.93},{"c":48.02,"h":48.045,"l":47.995,"n":50,"o":48,"t":"2026-10-12T17:15:00Z","v":2962,"vw":48.006633},{"c":47.95,"h":47.95,"l":47.91,"n":18,"o":47.94,"t":"2026-10-12T17:30:00Z","v":412,"vw":47.933333},{"c":48.04,"h":48.04,"l":47.98,"n":36,"o":48.03,"t":"2026-10-12T17:45:00Z","v":1131,"vw":48.031227},{"c":48.02,"h":48.02,"l":48.02,"n":10,"o":48.02,"t":"2026-10-12T18:15:00Z","v":298,"vw":48.02},{"c":48.1,"h":48.1,"l":48.07,"n":28,"o":48.07,"t":"2026-10-12T18:30:00Z","v":897,"vw":48.089444},{"c":48.01,"h":48.04,"l":48.01,"n":31,"o":48.04,"t":"2026-10-12T19:00:00Z","v":917,"vw":48.027133},{"c":48.07,"h":48.07,"l":48.07,"n":14,"o":48.07,"t":"2026-10-12T19:15:00Z","v":313,"vw":48.07},{"c":48.01,"h":48.01,"l":48.01,"n":1,"o":48.01,"t":"2026-10-12T19:30:00Z","v":152,"vw":48.01},{"c":47.87,"h":47.95,"l":47.69,"n":523,"o":47.815,"t":"2026-10-12T19:45:00Z","v":17143,"vw":47.834595},{"c":47.86,"h":47.86,"l":47.86,"n":10,"o":47.86,"t":"2026-10-12T20:00:00Z","v":15281,"vw":47.86},{"c":48.16,"h":48.16,"l":48.16,"n":3,"o":48.16,"t":"2026-10-13T12:15:00Z","v":170,"vw":48.16},{"c":48.55,"h":49.135,"l":47.885,"n":249,"o":48.2,"t":"2026-10-13T13:30:00Z","v":19375,"vw":48.455743},{"c":47.96,"h":48.18,"l":47.96,"n":93,"o":48.18,"t":"2026-10-13T13:45:00Z","v":1791,"vw":48.035},{"c":47.83,"h":47.95,"l":47.82,"n":16,"o":47.82,"t":"2026-10-13T14:00:00Z","v":606,"vw":47.875238},{"c":47.96,"h":47.96,"l":47.71,"n":390,"o":47.9,"t":"2026-10-13T14:15:00Z","v":2953,"vw":47.88085},{"c":47.86,"h":47.86,"l":47.86,"n":6,"o":47.86,"t":"2026-10-13T14:45:00Z","v":624,"vw":47.86},{"c":48.05,"h":48.05,"l":47.7365,"n":51,"o":47.8976,"t":"2026-10-13T15:15:00Z","v":1582,"vw":47.857514},{"c":47.92,"h":47.92,"l":47.8425,"n":75,"o":47.92,"t":"2026-10-13T15:45:00Z","v":1563,"vw":47.90025},{"c":47.77,"h":47.81,"l":47.77,"n":10,"o":47.81,"t":"2026-10-13T16:00:00Z","v":410,"vw":47.793333},{"c":47.85,"h":47.85,"l":47.75,"n":34,"o":47.75,"t":"2026-10-13T16:15:00Z","v":1112,"vw":47.820198},{"c":47.83,"h":47.83,"l":47.82,"n":19,"o":47.83,"t":"2026-10-13T16:30:00Z","v":605,"vw":47.827513},{"c":47.79,"h":47.79,"l":47.76,"n":18,"o":47.76,"t":"2026-10-13T17:00:00Z","v":577,"vw":47.775},{"c":47.85,"h":47.85,"l":47.85,"n":37,"o":47.85,"t":"2026-10-13T17:15:00Z","v":404,"vw":47.85},{"c":47.97,"h":47.97,"l":47.82,"n":84,"o":47.84,"t":"2026-10-13T17:30:00Z","v":3621,"vw":47.885607},{"c":47.945,"h":47.945,"l":47.945,"n":2,"o":47.945,"t":"2026-10-13T17:45:00Z","v":112,"vw":47.945},{"c":48.07,"h":48.07,"l":48.05,"n":83,"o":48.05,"t":"2026-10-13T18:00:00Z","v":1460,"vw":48.065},{"c":48.01,"h":48.01,"l":48.01,"n":4,"o":48.01,"t":"2026-10-13T18:15:00Z","v":181,"vw":48.01},{"c":48.0405,"h":48.0405,"l":48.0405,"n":13,"o":48.0405,"t":"2026-10-13T19:15:00Z","v":360,"vw":48.0405},{"c":48.05,"h":48.07,"l":48.045,"n":92,"o":48.06,"t":"2026-10-13T19:30:00Z","v":1840,"vw":48.059286},{"c":47.97,"h":48.15,"l":47.95,"n":329,"o":48.09,"t":"2026-10-13T19:45:00Z","v":9278,"vw":48.068712},{"c":47.91,"h":47.91,"l":47.91,"n":12,"o":47.91,"t":"2026-10-13T20:00:00Z","v":12819,"vw":47.91},{"c":47.48,"h":47.48,"l":47.22,"n":35,"o":47.23,"t":"2026-10-14T13:30:00Z","v":2108,"vw":47.305574},{"c":47.39,"h":47.625,"l":47.045,"n":83,"o":47.045,"t":"2026-10-14T13:45:00Z","v":4713,"vw":47.388052},{"c":47.55,"h":47.59,"l":47.41,"n":50,"o":47.41,"t":"2026-10-14T14:00:00Z","v":2199,"vw":47.532427},{"c":47.91,"h":47.91,"l":47.7,"n":68,"o":47.7,"t":"2026-10-14T14:15:00Z","v":1447,"vw":47.825},{"c":47.95,"h":48,"l":47.85,"n":104,"o":48,"t":"2026-10-14T14:30:00Z","v":4449,"vw":47.964445},{"c":48.05,"h":48.05,"l":47.94,"n":51,"o":47.94,"t":"2026-10-14T14:45:00Z","v":2438,"vw":48.013511},{"c":48.13,"h":48.16,"l":48.08,"n":140,"o":48.09,"t":"2026-10-14T15:00:00Z","v":4506,"vw":48.111885},{"c":48.14,"h":48.15,"l":48.12,"n":60,"o":48.15,"t":"2026-10-14T15:15:00Z","v":1291,"vw":48.134},{"c":48.24,"h":48.245,"l":48.17,"n":121,"o":48.17,"t":"2026-10-14T15:30:00Z","v":5215,"vw":48.229269},{"c":48.3,"h":48.3,"l":48.25,"n":29,"o":48.25,"t":"2026-10-14T15:45:00Z","v":772,"vw":48.2775},{"c":48.02,"h":48.275,"l":47.965,"n":91,"o":48.275,"t":"2026-10-14T16:00:00Z","v":2565,"vw":48.132089},{"c":48.14,"h":48.14,"l":48,"n":78,"o":48.01,"t":"2026-10-14T16:15:00Z","v":4315,"vw":48.048321},{"c":48.18,"h":48.18,"l":48.15,"n":18,"o":48.17,"t":"2026-10-14T16:30:00Z","v":641,"vw":48.172},{"c":48.05,"h":48.15,"l":48.05,"n":59,"o":48.13,"t":"2026-10-14T16:45:00Z","v":1631,"vw":48.109444},{"c":48,"h":48.01,"l":48,"n":10,"o":48.01,"t":"2026-10-14T17:00:00Z","v":342,"vw":48.005},{"c":47.95,"h":47.95,"l":47.945,"n":29,"o":47.945,"t":"2026-10-14T17:15:00Z","v":757,"vw":47.946269},{"c":47.91,"h":47.95,"l":47.89,"n":51,"o":47.89,"t":"2026-10-14T17:45:00Z","v":1289,"vw":47.925},{"c":47.85,"h":47.88,"l":47.85,"n":13,"o":47.88,"t":"2026-10-14T18:00:00Z","v":465,"vw":47.8725},{"c":47.945,"h":47.945,"l":47.945,"n":10,"o":47.945,"t":"2026-10-14T18:15:00Z","v":377,"vw":47.945},{"c":47.74,"h":47.91,"l":47.74,"n":38,"o":47.91,"t":"2026-10-14T18:30:00Z","v":1128,"vw":47.8025},{"c":47.7,"h":47.7,"l":47.7,"n":10,"o":47.7,"t":"2026-10-14T18:45:00Z","v":330,"vw":47.7},{"c":47.79,"h":47.79,"l":47.69,"n":74,"o":47.69,"t":"2026-10-14T19:00:00Z","v":1867,"vw":47.74},{"c":47.81,"h":47.82,"l":47.81,"n":87,"o":47.81,"t":"2026-10-14T19:15:00Z","v":1240,"vw":47.813964},{"c":47.79,"h":47.79,"l":47.69,"n":196,"o":47.725,"t":"2026-10-14T19:30:00Z","v":6876,"vw":47.748465},{"c":47.96,"h":48.01,"l":47.87,"n":281,"o":47.87,"t":"2026-10-14T19:45:00Z","v":8949,"vw":47.96054},{"c":47.95,"h":47.95,"l":47.95,"n":11,"o":47.95,"t":"2026-10-14T20:00:00Z","v":15130,"vw":47.95},{"c":48.115,"h":48.27,"l":48.11,"n":89,"o":48.25,"t":"2026-10-15T13:30:00Z","v":2159,"vw":48.197917},{"c":48.56,"h":48.56,"l":48.12,"n":29,"o":48.12,"t":"2026-10-15T13:45:00Z","v":1168,"vw":48.451125},{"c":48.79,"h":48.8,"l":48.2601,"n":63,"o":48.61,"t":"2026-10-15T14:00:00Z","v":4293,"vw":48.47481},{"c":48.7,"h":48.87,"l":48.65,"n":129,"o":48.85,"t":"2026-10-15T14:15:00Z","v":3776,"vw":48.746055},{"c":48.745,"h":48.95,"l":48.745,"n":38,"o":48.95,"t":"2026-10-15T14:30:00Z","v":793,"vw":48.831667},{"c":48.74,"h":48.74,"l":48.74,"n":8,"o":48.74,"t":"2026-10-15T14:45:00Z","v":137,"vw":48.74},{"c":48.22,"h":48.22,"l":48.22,"n":1,"o":48.22,"t":"2026-10-15T15:00:00Z","v":100,"vw":48.22},{"c":48.45,"h":48.45,"l":48.3,"n":57,"o":48.3,"t":"2026-10-15T15:30:00Z","v":1443,"vw":48.400904},{"c":48.34,"h":48.34,"l":48.34,"n":11,"o":48.34,"t":"2026-10-15T15:45:00Z","v":483,"vw":48.34},{"c":48.3979,"h":48.3979,"l":48.24,"n":20,"o":48.24,"t":"2026-10-15T16:00:00Z","v":1629,"vw":48.330415},{"c":48.38,"h":48.39,"l":48.24,"n":51,"o":48.25,"t":"2026-10-15T16:15:00Z","v":1561,"vw":48.30619},{"c":48.3212,"h":48.39,"l":48.3212,"n":40,"o":48.39,"t":"2026-10-15T16:30:00Z","v":1182,"vw":48.373519},{"c":48.3,"h":48.3,"l":48.3,"n":24,"o":48.3,"t":"2026-10-15T16:45:00Z","v":432,"vw":48.3},{"c":48.27,"h":48.3,"l":48.27,"n":23,"o":48.3,"t":"2026-10-15T17:00:00Z","v":685,"vw":48.29},{"c":48.35,"h":48.35,"l":48.22,"n":25,"o":48.24,"t":"2026-10-15T17:15:00Z","v":1025,"vw":48.297462},{"c":48.28,"h":48.28,"l":48.1101,"n":13,"o":48.1101,"t":"2026-10-15T17:45:00Z","v":463,"vw":48.192978},{"c":48.28,"h":48.28,"l":48.21,"n":52,"o":48.21,"t":"2026-10-15T18:00:00Z","v":1655,"vw":48.2625},{"c":48.4,"h":48.4,"l":48.25,"n":48,"o":48.25,"t":"2026-10-15T18:15:00Z","v":1545,"vw":48.292704},{"c":48.205,"h":48.3,"l":48.205,"n":9,"o":48.3,"t":"2026-10-15T18:30:00Z","v":294,"vw":48.242558},{"c":48.27,"h":48.27,"l":48.19,"n":86,"o":48.21,"t":"2026-10-15T18:45:00Z","v":1593,"vw":48.243158},{"c":48.17,"h":48.32,"l":48.17,"n":40,"o":48.255,"t":"2026-10-15T19:00:00Z","v":508,"vw":48.24625},{"c":48.25,"h":48.25,"l":48.25,"n":13,"o":48.25,"t":"2026-10-15T19:15:00Z","v":268,"vw":48.25},{"c":48.16,"h":48.26,"l":48.14,"n":116,"o":48.21,"t":"2026-10-15T19:30:00Z","v":1727,"vw":48.191915},{"c":48.17,"h":48.31,"l":48.125,"n":858,"o":48.17,"t":"2026-10-15T19:45:00Z","v":18724,"vw":48.222118},{"c":48.19,"h":48.19,"l":48.19,"n":9,"o":48.19,"t":"2026-10-15T20:00:00Z","v":16845,"vw":48.19},{"c":48.8,"h":48.8,"l":48.24,"n":110,"o":48.37,"t":"2026-10-16T13:30:00Z","v":4659,"vw":48.421792},{"c":48.945,"h":48.945,"l":48.63,"n":15,"o":48.63,"t":"2026-10-16T13:45:00Z","v":353,"vw":48.7875},{"c":48.71,"h":48.775,"l":48.71,"n":47,"o":48.775,"t":"2026-10-16T14:00:00Z","v":1120,"vw":48.73},{"c":48.88,"h":49.17,"l":48.78,"n":98,"o":48.78,"t":"2026-10-16T14:15:00Z","v":3114,"vw":48.963285},{"c":48.67,"h":49.17,"l":48.66,"n":78,"o":49.17,"t":"2026-10-16T14:30:00Z","v":3559,"vw":48.715425},{"c":48.9,"h":48.91,"l":48.68,"n":37,"o":48.71,"t":"2026-10-16T14:45:00Z","v":1055,"vw":48.75},{"c":48.99,"h":49.01,"l":48.68,"n":140,"o":48.68,"t":"2026-10-16T15:00:00Z","v":5726,"vw":48.826005},{"c":48.85,"h":49,"l":48.84,"n":137,"o":48.94,"t":"2026-10-16T15:15:00Z","v":5221,"vw":48.959874},{"c":48.95,"h":48.96,"l":48.86,"n":146,"o":48.89,"t":"2026-10-16T15:30:00Z","v":4626,"vw":48.932183},{"c":48.865,"h":48.94,"l":48.8461,"n":396,"o":48.93,"t":"2026-10-16T15:45:00Z","v":9018,"vw":48.911108},{"c":48.63,"h":48.89,"l":48.63,"n":130,"o":48.89,"t":"2026-10-16T16:00:00Z","v":3875,"vw":48.741023},{"c":48.7,"h":48.7,"l":48.635,"n":279,"o":48.66,"t":"2026-10-16T16:15:00Z","v":3883,"vw":48.682152},{"c":48.64,"h":48.66,"l":48.64,"n":28,"o":48.66,"t":"2026-10-16T16:30:00Z","v":667,"vw":48.647937},{"c":48.555,"h":48.64,"l":48.52,"n":94,"o":48.64,"t":"2026-10-16T16:45:00Z","v":2960,"vw":48.572353},{"c":48.5,"h":48.52,"l":48.455,"n":126,"o":48.5,"t":"2026-10-16T17:00:00Z","v":2956,"vw":48.485774},{"c":48.7,"h":48.72,"l":48.53,"n":471,"o":48.54,"t":"2026-10-16T17:15:00Z","v":16808,"vw":48.674739},{"c":48.64,"h":48.73,"l":48.54,"n":169,"o":48.64,"t":"2026-10-16T17:30:00Z","v":8142,"vw":48.657911},{"c":48.7,"h":48.7,"l":48.62,"n":67,"o":48.63,"t":"2026-10-16T17:45:00Z","v":4203,"vw":48.678223},{"c":48.62,"h":48.64,"l":48.59,"n":43,"o":48.59,"t":"2026-10-16T18:00:00Z","v":1240,"vw":48.623146},{"c":48.72,"h":48.77,"l":48.65,"n":145,"o":48.65,"t":"2026-10-16T18:15:00Z","v":5145,"vw":48.721687},{"c":48.73,"h":48.74,"l":48.65,"n":73,"o":48.65,"t":"2026-10-16T18:30:00Z","v":2692,"vw":48.686402},{"c":48.715,"h":48.76,"l":48.715,"n":32,"o":48.76,"t":"2026-10-16T18:45:00Z","v":647,"vw":48.733333},{"c":48.77,"h":48.77,"l":48.715,"n":178,"o":48.715,"t":"2026-10-16T19:00:00Z","v":2821,"vw":48.741801},{"c":48.72,"h":48.8,"l":48.67,"n":197,"o":48.78,"t":"2026-10-16T19:15:00Z","v":6134,"vw":48.752638},{"c":48.72,"h":48.78,"l":48.61,"n":246,"o":48.77,"t":"2026-10-16T19:30:00Z","v":7559,"vw":48.692827},{"c":48.83,"h":48.83,"l":48.63,"n":1363,"o":48.72,"t":"2026-10-16T19:45:00Z","v":93739,"vw":48.787815},{"c":48.8,"h":48.8,"l":48.8,"n":7,"o":48.8,"t":"2026-10-16T20:00:00Z","v":30079,"vw":48.8},{"c":48.9,"h":48.9,"l":48.9,"n":13,"o":48.9,"t":"2026-10-19T12:30:00Z","v":993,"vw":48.9},{"c":48.53,"h":48.9,"l":48.53,"n":16,"o":48.88,"t":"2026-10-19T13:30:00Z","v":752,"vw":48.78625},{"c":48.48,"h":48.59,"l":48.38,"n":134,"o":48.49,"t":"2026-10-19T13:45:00Z","v":3823,"vw":48.4845},{"c":48.64,"h":48.64,"l":48.56,"n":35,"o":48.56,"t":"2026-10-19T14:00:00Z","v":1890,"vw":48.579641},{"c":48.73,"h":48.76,"l":48.73,"n":39,"o":48.75,"t":"2026-10-19T14:15:00Z","v":603,"vw":48.752},{"c":48.71,"h":48.71,"l":48.71,"n":11,"o":48.71,"t":"2026-10-19T14:30:00Z","v":263,"vw":48.71},{"c":48.745,"h":48.745,"l":48.745,"n":5,"o":48.745,"t":"2026-10-19T14:45:00Z","v":110,"vw":48.745},{"c":49.04,"h":49.04,"l":48.76,"n":55,"o":48.76,"t":"2026-10-19T15:00:00Z","v":1321,"vw":48.907143},{"c":48.93,"h":49.08,"l":48.93,"n":78,"o":49.025,"t":"2026-10-19T15:15:00Z","v":1828,"vw":49.016368},{"c":48.89,"h":48.89,"l":48.89,"n":2,"o":48.89,"t":"2026-10-19T15:30:00Z","v":102,"vw":48.89},{"c":48.89,"h":48.9275,"l":48.89,"n":45,"o":48.9275,"t":"2026-10-19T15:45:00Z","v":858,"vw":48.904781},{"c":48.79,"h":48.79,"l":48.78,"n":22,"o":48.79,"t":"2026-10-19T16:00:00Z","v":979,"vw":48.785608},{"c":48.88,"h":48.88,"l":48.82,"n":18,"o":48.82,"t":"2026-10-19T16:15:00Z","v":852,"vw":48.854532},{"c":48.85,"h":48.85,"l":48.83,"n":22,"o":48.83,"t":"2026-10-19T16:30:00Z","v":2681,"vw":48.831891},{"c":48.81,"h":48.81,"l":48.79,"n":32,"o":48.79,"t":"2026-10-19T16:45:00Z","v":2588,"vw":48.80544},{"c":48.59,"h":48.78,"l":48.59,"n":209,"o":48.78,"t":"2026-10-19T17:00:00Z","v":5989,"vw":48.653214},{"c":48.665,"h":48.67,"l":48.665,"n":12,"o":48.67,"t":"2026-10-19T17:15:00Z","v":506,"vw":48.66625},{"c":48.72,"h":48.72,"l":48.65,"n":238,"o":48.71,"t":"2026-10-19T17:30:00Z","v":4984,"vw":48.710972},{"c":48.65,"h":48.68,"l":48.65,"n":20,"o":48.68,"t":"2026-10-19T17:45:00Z","v":1289,"vw":48.655909},{"c":48.62,"h":48.66,"l":48.585,"n":84,"o":48.63,"t":"2026-10-19T18:00:00Z","v":3479,"vw":48.623933},{"c":48.66,"h":48.72,"l":48.59,"n":72,"o":48.595,"t":"2026-10-19T18:15:00Z","v":2981,"vw":48.667412},{"c":48.73,"h":48.73,"l":48.73,"n":41,"o":48.73,"t":"2026-10-19T18:30:00Z","v":717,"vw":48.73},{"c":48.65,"h":48.68,"l":48.62,"n":83,"o":48.66,"t":"2026-10-19T18:45:00Z","v":10800,"vw":48.667787},{"c":48.7,"h":48.7,"l":48.65,"n":33,"o":48.65,"t":"2026-10-19T19:00:00Z","v":850,"vw":48.686},{"c":48.7,"h":48.74,"l":48.7,"n":44,"o":48.74,"t":"2026-10-19T19:15:00Z","v":1917,"vw":48.734878},{"c":48.66,"h":48.67,"l":48.63,"n":110,"o":48.665,"t":"2026-10-19T19:30:00Z","v":4932,"vw":48.657651},{"c":48.78,"h":48.78,"l":48.56,"n":667,"o":48.645,"t":"2026-10-19T19:45:00Z","v":31542,"vw":48.660942},{"c":48.74,"h":48.74,"l":48.74,"n":14,"o":48.74,"t":"2026-10-19T20:00:00Z","v":17138,"vw":48.74},{"c":49.45,"h":49.45,"l":46.7498,"n":46,"o":48.9,"t":"2026-10-20T13:30:00Z","v":2262,"vw":47.9249},{"c":49.56,"h":49.75,"l":49.37,"n":91,"o":49.38,"t":"2026-10-20T13:45:00Z","v":3220,"vw":49.520115},{"c":49.55,"h":49.56,"l":49.55,"n":30,"o":49.56,"t":"2026-10-20T14:00:00Z","v":1142,"vw":49.554444},{"c":49.65,"h":49.65,"l":49.63,"n":19,"o":49.63,"t":"2026-10-20T14:15:00Z","v":439,"vw":49.635},{"c":49.6,"h":49.6,"l":49.6,"n":3,"o":49.6,"t":"2026-10-20T14:30:00Z","v":120,"vw":49.6},{"c":49.58,"h":49.58,"l":49.58,"n":9,"o":49.58,"t":"2026-10-20T14:45:00Z","v":128,"vw":49.58},{"c":49.4,"h":49.44,"l":49.4,"n":10,"o":49.44,"t":"2026-10-20T15:00:00Z","v":259,"vw":49.42},{"c":49.33,"h":49.35,"l":49.33,"n":30,"o":49.35,"t":"2026-10-20T15:15:00Z","v":862,"vw":49.340431},{"c":49.41,"h":49.44,"l":49.345,"n":34,"o":49.345,"t":"2026-10-20T15:30:00Z","v":776,"vw":49.395766},{"c":49.325,"h":49.34,"l":49.325,"n":8,"o":49.34,"t":"2026-10-20T15:45:00Z","v":492,"vw":49.331575},{"c":49.16,"h":49.22,"l":49.16,"n":9,"o":49.22,"t":"2026-10-20T16:15:00Z","v":364,"vw":49.2},{"c":49.58,"h":49.58,"l":49.25,"n":199,"o":49.29,"t":"2026-10-20T16:45:00Z","v":7792,"vw":49.378918},{"c":49.64,"h":49.64,"l":49.55,"n":89,"o":49.56,"t":"2026-10-20T17:15:00Z","v":4879,"vw":49.568937},{"c":49.555,"h":49.555,"l":49.555,"n":4,"o":49.555,"t":"2026-10-20T17:30:00Z","v":203,"vw":49.555},{"c":49.4,"h":49.56,"l":49.4,"n":89,"o":49.56,"t":"2026-10-20T17:45:00Z","v":2085,"vw":49.494375},{"c":49.45,"h":49.5,"l":49.3517,"n":41,"o":49.3517,"t":"2026-10-20T18:00:00Z","v":3370,"vw":49.447445},{"c":49.445,"h":49.445,"l":49.445,"n":40,"o":49.445,"t":"2026-10-20T18:15:00Z","v":787,"vw":49.445},{"c":49.55,"h":49.55,"l":49.455,"n":48,"o":49.455,"t":"2026-10-20T18:30:00Z","v":1562,"vw":49.50996},{"c":49.45,"h":49.53,"l":49.45,"n":35,"o":49.47,"t":"2026-10-20T18:45:00Z","v":1322,"vw":49.483384},{"c":49.525,"h":49.54,"l":49.49,"n":80,"o":49.53,"t":"2026-10-20T19:00:00Z","v":3362,"vw":49.508424},{"c":49.59,"h":49.59,"l":49.56,"n":42,"o":49.56,"t":"2026-10-20T19:15:00Z","v":935,"vw":49.570198},{"c":49.6,"h":49.64,"l":49.59,"n":188,"o":49.6,"t":"2026-10-20T19:30:00Z","v":3512,"vw":49.6032},{"c":49.62,"h":49.65,"l":49.525,"n":458,"o":49.61,"t":"2026-10-20T19:45:00Z","v":15520,"vw":49.606058},{"c":49.62,"h":49.62,"l":49.62,"n":11,"o":49.62,"t":"2026-10-20T20:00:00Z","v":15409,"vw":49.62},{"c":49.535,"h":49.75,"l":49.435,"n":54,"o":49.72,"t":"2026-10-21T13:30:00Z","v":2692,"vw":49.683121},{"c":49.6,"h":49.6,"l":49.6,"n":5,"o":49.6,"t":"2026-10-21T13:45:00Z","v":137,"vw":49.6},{"c":49.35,"h":49.38,"l":49.28,"n":173,"o":49.38,"t":"2026-10-21T14:00:00Z","v":5104,"vw":49.315036},{"c":49.42,"h":49.42,"l":49.165,"n":83,"o":49.37,"t":"2026-10-21T14:15:00Z","v":3855,"vw":49.315322},{"c":49.495,"h":49.52,"l":49.45,"n":101,"o":49.45,"t":"2026-10-21T14:30:00Z","v":4033,"vw":49.495566},{"c":49.56,"h":49.57,"l":49.475,"n":108,"o":49.475,"t":"2026-10-21T14:45:00Z","v":4986,"vw":49.527854},{"c":49.56,"h":49.57,"l":49.51,"n":274,"o":49.56,"t":"2026-10-21T15:00:00Z","v":10928,"vw":49.535573},{"c":49.63,"h":49.63,"l":49.56,"n":64,"o":49.56,"t":"2026-10-21T15:15:00Z","v":2239,"vw":49.595756},{"c":49.71,"h":49.75,"l":49.67,"n":22,"o":49.7,"t":"2026-10-21T15:30:00Z","v":1157,"vw":49.703333},{"c":49.72,"h":49.75,"l":49.71,"n":57,"o":49.75,"t":"2026-10-21T15:45:00Z","v":4613,"vw":49.743787},{"c":49.72,"h":49.735,"l":49.63,"n":86,"o":49.635,"t":"2026-10-21T16:00:00Z","v":2883,"vw":49.678347},{"c":49.725,"h":49.74,"l":49.69,"n":42,"o":49.7,"t":"2026-10-21T16:15:00Z","v":2407,"vw":49.730312},{"c":49.8,"h":49.81,"l":49.75,"n":56,"o":49.75,"t":"2026-10-21T16:30:00Z","v":1561,"vw":49.775},{"c":49.9,"h":49.9,"l":49.83,"n":35,"o":49.85,"t":"2026-10-21T16:45:00Z","v":1167,"vw":49.867309},{"c":49.92,"h":49.96,"l":49.86,"n":83,"o":49.89,"t":"2026-10-21T17:00:00Z","v":4009,"vw":49.923324},{"c":49.88,"h":49.93,"l":49.88,"n":64,"o":49.89,"t":"2026-10-21T17:15:00Z","v":3066,"vw":49.896502},{"c":49.85,"h":49.93,"l":49.85,"n":118,"o":49.89,"t":"2026-10-21T17:30:00Z","v":4609,"vw":49.908387},{"c":49.79,"h":49.81,"l":49.685,"n":116,"o":49.81,"t":"2026-10-21T17:45:00Z","v":4003,"vw":49.782139},{"c":48.915,"h":49.79,"l":48.915,"n":667,"o":49.77,"t":"2026-10-21T18:00:00Z","v":75638,"vw":49.601868},{"c":48.665,"h":48.92,"l":48.54,"n":59,"o":48.92,"t":"2026-10-21T18:15:00Z","v":2776,"vw":48.771045},{"c":48.755,"h":48.83,"l":48.49,"n":176,"o":48.49,"t":"2026-10-21T18:30:00Z","v":9459,"vw":48.720022},{"c":48.41,"h":48.75,"l":48.405,"n":268,"o":48.75,"t":"2026-10-21T18:45:00Z","v":8947,"vw":48.517118},{"c":48.45,"h":48.58,"l":48.305,"n":190,"o":48.35,"t":"2026-10-21T19:00:00Z","v":7417,"vw":48.408769},{"c":48.4,"h":48.5,"l":48.33,"n":131,"o":48.39,"t":"2026-10-21T19:15:00Z","v":10840,"vw":48.408193},{"c":48.46,"h":48.46,"l":48.36,"n":168,"o":48.385,"t":"2026-10-21T19:30:00Z","v":6539,"vw":48.40438},{"c":48.33,"h":48.53,"l":48.197,"n":710,"o":48.53,"t":"2026-10-21T19:45:00Z","v":22852,"vw":48.374766},{"c":48.34,"h":48.34,"l":48.34,"n":10,"o":48.34,"t":"2026-10-21T20:00:00Z","v":21094,"vw":48.34},{"c":48.3,"h":48.3,"l":48.3,"n":19,"o":48.3,"t":"2026-10-22T12:45:00Z","v":510,"vw":48.3},{"c":48.2,"h":48.2,"l":48.2,"n":1,"o":48.2,"t":"2026-10-22T13:00:00Z","v":491,"vw":48.2},{"c":49.02,"h":49.02,"l":48.44,"n":27,"o":48.44,"t":"2026-10-22T13:30:00Z","v":1712,"vw":48.617515},{"c":49.58,"h":49.58,"l":48.87,"n":110,"o":48.87,"t":"2026-10-22T13:45:00Z","v":4280,"vw":49.069969},{"c":49.62,"h":49.62,"l":49.55,"n":14,"o":49.56,"t":"2026-10-22T14:00:00Z","v":713,"vw":49.58},{"c":49.63,"h":49.68,"l":49.63,"n":12,"o":49.63,"t":"2026-10-22T14:15:00Z","v":512,"vw":49.655},{"c":49.72,"h":49.72,"l":49.465,"n":70,"o":49.49,"t":"2026-10-22T14:30:00Z","v":6840,"vw":49.548221},{"c":49.55,"h":49.55,"l":49.45,"n":17,"o":49.45,"t":"2026-10-22T14:45:00Z","v":488,"vw":49.5},{"c":49.6,"h":49.66,"l":49.45,"n":159,"o":49.555,"t":"2026-10-22T15:00:00Z","v":6306,"vw":49.52829},{"c":49.62,"h":49.69,"l":49.62,"n":46,"o":49.68,"t":"2026-10-22T15:15:00Z","v":962,"vw":49.67},{"c":49.535,"h":49.56,"l":49.51,"n":33,"o":49.56,"t":"2026-10-22T15:30:00Z","v":4719,"vw":49.54194},{"c":49.39,"h":49.49,"l":49.39,"n":55,"o":49.49,"t":"2026-10-22T15:45:00Z","v":1108,"vw":49.44},{"c":49.5,"h":49.5,"l":49.4,"n":67,"o":49.46,"t":"2026-10-22T16:00:00Z","v":1635,"vw":49.463125},{"c":49.595,"h":49.595,"l":49.54,"n":17,"o":49.54,"t":"2026-10-22T16:15:00Z","v":626,"vw":49.5675},{"c":49.56,"h":49.65,"l":49.555,"n":38,"o":49.555,"t":"2026-10-22T16:30:00Z","v":1158,"vw":49.59851},{"c":49.72,"h":49.72,"l":49.515,"n":47,"o":49.515,"t":"2026-10-22T16:45:00Z","v":1239,"vw":49.553125},{"c":49.605,"h":49.745,"l":49.605,"n":52,"o":49.74,"t":"2026-10-22T17:00:00Z","v":1070,"vw":49.665577},{"c":49.75,"h":49.76,"l":49.68,"n":36,"o":49.68,"t":"2026-10-22T17:15:00Z","v":1159,"vw":49.738426},{"c":49.65,"h":49.76,"l":49.645,"n":105,"o":49.76,"t":"2026-10-22T17:30:00Z","v":3196,"vw":49.660348},{"c":49.58,"h":49.655,"l":49.54,"n":61,"o":49.655,"t":"2026-10-22T17:45:00Z","v":1866,"vw":49.5835},{"c":49.68,"h":49.68,"l":49.585,"n":25,"o":49.64,"t":"2026-10-22T18:00:00Z","v":759,"vw":49.635325},{"c":49.72,"h":49.8,"l":49.64,"n":96,"o":49.69,"t":"2026-10-22T18:15:00Z","v":2307,"vw":49.735695},{"c":49.63,"h":49.65,"l":49.63,"n":8,"o":49.65,"t":"2026-10-22T18:30:00Z","v":399,"vw":49.641667},{"c":49.55,"h":49.67,"l":49.55,"n":198,"o":49.6,"t":"2026-10-22T18:45:00Z","v":4763,"vw":49.620212},{"c":49.54,"h":49.57,"l":49.54,"n":25,"o":49.57,"t":"2026-10-22T19:00:00Z","v":545,"vw":49.555},{"c":49.39,"h":49.54,"l":49.39,"n":100,"o":49.54,"t":"2026-10-22T19:15:00Z","v":2159,"vw":49.478914},{"c":49.45,"h":49.46,"l":49.34,"n":74,"o":49.37,"t":"2026-10-22T19:30:00Z","v":2528,"vw":49.417197},{"c":49.11,"h":49.4,"l":49.1,"n":544,"o":49.4,"t":"2026-10-22T19:45:00Z","v":16565,"vw":49.204104},{"c":49.19,"h":49.19,"l":49.19,"n":7,"o":49.19,"t":"2026-10-22T20:00:00Z","v":20213,"vw":49.19}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.5,"premium":2.5444277825648274,"strike":49.83995291090707,"iv":0.49640193520458764,"gamma":0.057629074872872416,"theta":-0.04974867693790834,"vega":0.05483182590898599,"rho":0.01712722581652995,"breakevenPct":6.493963597218754},{"delta":0.55,"premium":3.0904262945027194,"strike":48.91453170423268,"iv":0.499288754477133,"gamma":0.05496577183790637,"theta":-0.04813325113716105,"vega":0.05256952650000205,"rho":0.018673241997306092,"breakevenPct":5.722622481673924},{"delta":0.6,"premium":3.63642480644061,"strike":47.989110497558286,"iv":0.5021755737496784,"gamma":0.05230246880294033,"theta":-0.04651782533641376,"vega":0.05030722709101811,"rho":0.02021925817808223,"breakevenPct":4.951281366129095},{"delta":0.65,"premium":4.182423318378502,"strike":47.06368929088389,"iv":0.5050623930222238,"gamma":0.04963916576797428,"theta":-0.044902399535666465,"vega":0.04804492768203417,"rho":0.021765274358858375,"breakevenPct":4.179940250584265},{"delta":0.7,"premium":4.728421830316394,"strike":46.1382680842095,"iv":0.5079492122947692,"gamma":0.04697586273300824,"theta":-0.043286973734919174,"vega":0.04578262827305024,"rho":0.023311290539634513,"breakevenPct":3.4085991350394353},{"delta":0.75,"premium":5.274420342254286,"strike":45.21284687753511,"iv":0.5108360315673145,"gamma":0.044312559698042195,"theta":-0.04167154793417188,"vega":0.0435203288640663,"rho":0.024857306720410654,"breakevenPct":2.6372580194946047},{"delta":0.8,"premium":6.9854968666069865,"strike":43.27663384064458,"iv":0.581778871978514,"gamma":0.035875917636526394,"theta":-0.040541718889883616,"vega":0.0381056401074306,"rho":0.025505785455003788,"breakevenPct":2.1795704558885296},{"delta":0.85,"premium":9.044583706356311,"strike":41.038495971351836,"iv":0.6730501342882722,"gamma":0.025714771709937332,"theta":-0.03955693822739481,"vega":0.03174932855863921,"rho":0.02588616858878901,"breakevenPct":1.8155716155888366}],"put":[{"delta":0.1,"premium":0.45278800405600217,"strike":36.974704374278275,"iv":0.6721877084932837,"gamma":0.01675647019344707,"theta":-0.015739239497589444,"vega":0.01663613710376783,"rho":-0.004381885113212467,"breakevenPct":25.753371884077506},{"delta":0.15,"premium":0.6871915088093229,"strike":38.50342288353906,"iv":0.6380549617858408,"gamma":0.023638425434137328,"theta":-0.017747760080284947,"vega":0.02115263665056529,"rho":-0.006569513960968249,"breakevenPct":23.122115521996868},{"delta":0.2,"premium":0.9215950135626437,"strike":40.03214139279985,"iv":0.6039222150783979,"gamma":0.03052038067482759,"theta":-0.01975628066298045,"vega":0.02566913619736276,"rho":-0.008757142808724033,"breakevenPct":20.490859159916226},{"delta":0.25,"premium":1.1559985183159642,"strike":41.560859902060635,"iv":0.569789468370955,"gamma":0.03740233591551785,"theta":-0.02176480124567595,"vega":0.030185635744160222,"rho":-0.010944771656479816,"breakevenPct":17.859602797835592},{"delta":0.3,"premium":1.3904020230692848,"strike":43.089578411321426,"iv":0.5356567216635122,"gamma":0.044284291156208105,"theta":-0.023773321828371448,"vega":0.034702135290957684,"rho":-0.013132400504235597,"breakevenPct":15.228346435754954},{"delta":0.35,"premium":1.6248055278226055,"strike":44.61829692058221,"iv":0.5015239749560694,"gamma":0.05116624639689836,"theta":-0.02578184241106695,"vega":0.039218634837755145,"rho":-0.01532002935199138,"breakevenPct":12.597090073674316},{"delta":0.4,"premium":1.8592090325759265,"strike":46.147015429842995,"iv":0.46739122824862644,"gamma":0.05804820163758863,"theta":-0.027790362993762453,"vega":0.043735134384552614,"rho":-0.017507658199747162,"breakevenPct":9.965833711593675},{"delta":0.45,"premium":2.093612537329247,"strike":47.675733939103786,"iv":0.4332584815411835,"gamma":0.06493015687827888,"theta":-0.029798883576457953,"vega":0.04825163393135008,"rho":-0.019695287047502945,"breakevenPct":7.334577349513037},{"delta":0.5,"premium":2.328016042082568,"strike":49.20445244836457,"iv":0.3991257348337407,"gamma":0.07181211211896915,"theta":-0.03180740415915345,"vega":0.052768133478147544,"rho":-0.021882915895258728,"breakevenPct":4.703320987432399},{"delta":0.55,"premium":2.7657691059603784,"strike":50.421025474613835,"iv":0.3837912213887912,"gamma":0.0730531389246535,"theta":-0.03190511173186598,"vega":0.05363495730680356,"rho":-0.024189691651122152,"breakevenPct":3.1200317774883946},{"delta":0.6,"premium":3.424172268161225,"strike":51.2988963575483,"iv":0.38885425409799534,"gamma":0.0681733193455405,"theta":-0.02992943847038861,"vega":0.050541598927431715,"rho":-0.026625751075472614,"breakevenPct":2.6738684907764294},{"delta":0.65,"premium":4.082575430362073,"strike":52.17676724048277,"iv":0.39391728680719945,"gamma":0.06329349976642747,"theta":-0.027953765208911234,"vega":0.047448240548059864,"rho":-0.029061810499823086,"breakevenPct":2.2277052040644634},{"delta":0.7,"premium":4.74097859256292,"strike":53.05463812341723,"iv":0.3989803195164036,"gamma":0.05841368018731445,"theta":-0.025978091947433862,"vega":0.04435488216868802,"rho":-0.03149786992417355,"breakevenPct":1.781541917352498},{"delta":0.75,"premium":5.399381754763769,"strike":53.932509006351694,"iv":0.4040433522256078,"gamma":0.05353386060820143,"theta":-0.024002418685956484,"vega":0.04126152378931616,"rho":-0.03393392934852402,"breakevenPct":1.3353786306405315},{"delta":0.8,"premium":6.057784916964617,"strike":54.81037988928615,"iv":0.40910638493481194,"gamma":0.04865404102908841,"theta":-0.022026745424479112,"vega":0.03816816540994432,"rho":-0.036369988772874486,"breakevenPct":0.8892153439285653}]},"raw":{"call":[{"delta":0.5,"premium":2.5444277825648274,"strike":49.83995291090707,"iv":0.49640193520458764,"gamma":0.057629074872872416,"theta":-0.04974867693790834,"vega":0.05483182590898599,"rho":0.01712722581652995,"breakevenPct":6.493963597218754},{"delta":0.55,"premium":3.0904262945027194,"strike":48.91453170423268,"iv":0.499288754477133,"gamma":0.05496577183790637,"theta":-0.04813325113716105,"vega":0.05256952650000205,"rho":0.018673241997306092,"breakevenPct":5.722622481673924},{"delta":0.6,"premium":3.63642480644061,"strike":47.989110497558286,"iv":0.5021755737496784,"gamma":0.05230246880294033,"theta":-0.04651782533641376,"vega":0.05030722709101811,"rho":0.02021925817808223,"breakevenPct":4.951281366129095},{"delta":0.65,"premium":4.182423318378502,"strike":47.06368929088389,"iv":0.5050623930222238,"gamma":0.04963916576797428,"theta":-0.044902399535666465,"vega":0.04804492768203417,"rho":0.021765274358858375,"breakevenPct":4.179940250584265},{"delta":0.7,"premium":4.728421830316394,"strike":46.1382680842095,"iv":0.5079492122947692,"gamma":0.04697586273300824,"theta":-0.043286973734919174,"vega":0.04578262827305024,"rho":0.023311290539634513,"breakevenPct":3.4085991350394353},{"delta":0.75,"premium":5.274420342254286,"strike":45.21284687753511,"iv":0.5108360315673145,"gamma":0.044312559698042195,"theta":-0.04167154793417188,"vega":0.0435203288640663,"rho":0.024857306720410654,"breakevenPct":2.6372580194946047},{"delta":0.8,"premium":6.9854968666069865,"strike":43.27663384064458,"iv":0.581778871978514,"gamma":0.035875917636526394,"theta":-0.040541718889883616,"vega":0.0381056401074306,"rho":0.025505785455003788,"breakevenPct":2.1795704558885296},{"delta":0.85,"premium":9.044583706356311,"strike":41.038495971351836,"iv":0.6730501342882722,"gamma":0.025714771709937332,"theta":-0.03955693822739481,"vega":0.03174932855863921,"rho":0.02588616858878901,"breakevenPct":1.8155716155888366}],"put":[{"delta":0.1,"premium":0.45278800405600217,"strike":36.974704374278275,"iv":0.6721877084932837,"gamma":0.01675647019344707,"theta":-0.015739239497589444,"vega":0.01663613710376783,"rho":-0.004381885113212467,"breakevenPct":25.753371884077506},{"delta":0.15,"premium":0.6871915088093229,"strike":38.50342288353906,"iv":0.6380549617858408,"gamma":0.023638425434137328,"theta":-0.017747760080284947,"vega":0.02115263665056529,"rho":-0.006569513960968249,"breakevenPct":23.122115521996868},{"delta":0.2,"premium":0.9215950135626437,"strike":40.03214139279985,"iv":0.6039222150783979,"gamma":0.03052038067482759,"theta":-0.01975628066298045,"vega":0.02566913619736276,"rho":-0.008757142808724033,"breakevenPct":20.490859159916226},{"delta":0.25,"premium":1.1559985183159642,"strike":41.560859902060635,"iv":0.569789468370955,"gamma":0.03740233591551785,"theta":-0.02176480124567595,"vega":0.030185635744160222,"rho":-0.010944771656479816,"breakevenPct":17.859602797835592},{"delta":0.3,"premium":1.3904020230692848,"strike":43.089578411321426,"iv":0.5356567216635122,"gamma":0.044284291156208105,"theta":-0.023773321828371448,"vega":0.034702135290957684,"rho":-0.013132400504235597,"breakevenPct":15.228346435754954},{"delta":0.35,"premium":1.6248055278226055,"strike":44.61829692058221,"iv":0.5015239749560694,"gamma":0.05116624639689836,"theta":-0.02578184241106695,"vega":0.039218634837755145,"rho":-0.01532002935199138,"breakevenPct":12.597090073674316},{"delta":0.4,"premium":1.8592090325759265,"strike":46.147015429842995,"iv":0.46739122824862644,"gamma":0.05804820163758863,"theta":-0.027790362993762453,"vega":0.043735134384552614,"rho":-0.017507658199747162,"breakevenPct":9.965833711593675},{"delta":0.45,"premium":2.093612537329247,"strike":47.675733939103786,"iv":0.4332584815411835,"gamma":0.06493015687827888,"theta":-0.029798883576457953,"vega":0.04825163393135008,"rho":-0.019695287047502945,"breakevenPct":7.334577349513037},{"delta":0.5,"premium":2.328016042082568,"strike":49.20445244836457,"iv":0.3991257348337407,"gamma":0.07181211211896915,"theta":-0.03180740415915345,"vega":0.052768133478147544,"rho":-0.021882915895258728,"breakevenPct":4.703320987432399},{"delta":0.55,"premium":2.7657691059603784,"strike":50.421025474613835,"iv":0.3837912213887912,"gamma":0.0730531389246535,"theta":-0.03190511173186598,"vega":0.05363495730680356,"rho":-0.024189691651122152,"breakevenPct":3.1200317774883946},{"delta":0.6,"premium":3.424172268161225,"strike":51.2988963575483,"iv":0.38885425409799534,"gamma":0.0681733193455405,"theta":-0.02992943847038861,"vega":0.050541598927431715,"rho":-0.026625751075472614,"breakevenPct":2.6738684907764294},{"delta":0.65,"premium":4.082575430362073,"strike":52.17676724048277,"iv":0.39391728680719945,"gamma":0.06329349976642747,"theta":-0.027953765208911234,"vega":0.047448240548059864,"rho":-0.029061810499823086,"breakevenPct":2.2277052040644634},{"delta":0.7,"premium":4.74097859256292,"strike":53.05463812341723,"iv":0.3989803195164036,"gamma":0.05841368018731445,"theta":-0.025978091947433862,"vega":0.04435488216868802,"rho":-0.03149786992417355,"breakevenPct":1.781541917352498},{"delta":0.75,"premium":5.399381754763769,"strike":53.932509006351694,"iv":0.4040433522256078,"gamma":0.05353386060820143,"theta":-0.024002418685956484,"vega":0.04126152378931616,"rho":-0.03393392934852402,"breakevenPct":1.3353786306405315},{"delta":0.8,"premium":6.057784916964617,"strike":54.81037988928615,"iv":0.40910638493481194,"gamma":0.04865404102908841,"theta":-0.022026745424479112,"vega":0.03816816540994432,"rho":-0.036369988772874486,"breakevenPct":0.8892153439285653}]}},"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"}}