{"symbol":"GABC","url":"https://intraalpha.com/companies/GABC","capturedAt":"2026-10-22T20:44:29.830Z","state":"ready","quote":{"symbol":"GABC","last_price":51.12,"prev_close":49.94,"regular_close":51.12,"change":1.18,"change_pct":2.3628,"regular_change":1.18,"regular_change_pct":2.3628,"extended_change":0,"extended_change_pct":0,"bid":20.44,"ask":81.76,"bid_size":200,"ask_size":200,"volume":137085,"vwap":51.012111,"open":49.97,"high":51.29,"low":49.805,"close":51.12,"trade_count":4377,"last_trade_at":"2026-10-22T20:00:09.641948027Z","last_quote_at":"2026-10-22T20:04:33.211594013Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:44:27.052705678-04:00","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":"GABC","fetched_at":"2026-10-22T20:44:28.266579+00:00","name":"German American Bancorp Inc","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"German American Bancorp, Inc. is the banking holding company of German American Bank providing retail and commercial banking services. The company is headquartered in Jasper, Indiana.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1876686000,"ebitda":null,"pe_ratio":13.25,"peg_ratio":1.456,"book_value":32.24,"dividend_per_share":1.22,"dividend_yield":0.0242,"eps":3.77,"revenue_ttm":379750000,"gross_profit_ttm":379750000,"profit_margin":0.374,"operating_margin_ttm":0.522,"return_on_assets_ttm":0.017,"return_on_equity_ttm":0.125,"quarterly_earnings_growth":0.214,"quarterly_revenue_growth":0.11,"analyst_target_price":56.2,"analyst_number":1,"beta":0.602,"fifty_two_week_high":51.91,"fifty_two_week_low":36.97,"fifty_day_ma":49.53,"two_hundred_day_ma":45.28,"shares_outstanding":37578800,"forward_pe":12.84,"price_to_sales":4.942,"price_to_book":1.52,"ev_to_revenue":5.13,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T20:44:28.266579+00:00"},"optionObservedAt":"2026-10-22T19:55:05.261Z","bars":[{"c":49.29,"h":49.29,"l":49.135,"n":61,"o":49.19,"t":"2026-10-15T13:30:00Z","v":3652,"vw":49.209497},{"c":49.17,"h":49.17,"l":49.165,"n":15,"o":49.165,"t":"2026-10-15T13:35:00Z","v":845,"vw":49.166667},{"c":49.09,"h":49.15,"l":49.06,"n":39,"o":49.14,"t":"2026-10-15T13:40:00Z","v":1427,"vw":49.115},{"c":48.99,"h":49.2,"l":48.99,"n":63,"o":49.01,"t":"2026-10-15T13:45:00Z","v":2154,"vw":49.085385},{"c":49.47,"h":49.47,"l":49.31,"n":42,"o":49.31,"t":"2026-10-15T13:55:00Z","v":2079,"vw":49.397426},{"c":49.2975,"h":49.355,"l":49.2975,"n":21,"o":49.355,"t":"2026-10-15T14:00:00Z","v":665,"vw":49.3175},{"c":49.33,"h":49.33,"l":49.33,"n":5,"o":49.33,"t":"2026-10-15T14:05:00Z","v":270,"vw":49.33},{"c":49.52,"h":49.59,"l":49.52,"n":59,"o":49.59,"t":"2026-10-15T14:10:00Z","v":973,"vw":49.566667},{"c":49.51,"h":49.51,"l":49.51,"n":28,"o":49.51,"t":"2026-10-15T14:15:00Z","v":612,"vw":49.51},{"c":49.54,"h":49.54,"l":49.49,"n":57,"o":49.49,"t":"2026-10-15T14:20:00Z","v":2253,"vw":49.531111},{"c":49.56,"h":49.56,"l":49.53,"n":40,"o":49.53,"t":"2026-10-15T14:25:00Z","v":943,"vw":49.546667},{"c":49.67,"h":49.67,"l":49.66,"n":27,"o":49.66,"t":"2026-10-15T14:30:00Z","v":781,"vw":49.6625},{"c":49.67,"h":49.765,"l":49.67,"n":87,"o":49.755,"t":"2026-10-15T14:45:00Z","v":3040,"vw":49.721875},{"c":49.72,"h":49.72,"l":49.72,"n":10,"o":49.72,"t":"2026-10-15T14:50:00Z","v":288,"vw":49.72},{"c":49.57,"h":49.715,"l":49.57,"n":122,"o":49.69,"t":"2026-10-15T14:55:00Z","v":3102,"vw":49.638587},{"c":49.53,"h":49.64,"l":49.53,"n":75,"o":49.64,"t":"2026-10-15T15:00:00Z","v":2110,"vw":49.576563},{"c":49.37,"h":49.41,"l":49.37,"n":31,"o":49.41,"t":"2026-10-15T15:05:00Z","v":697,"vw":49.3925},{"c":49.19,"h":49.19,"l":49.19,"n":12,"o":49.19,"t":"2026-10-15T15:25:00Z","v":295,"vw":49.19},{"c":49.27,"h":49.3,"l":49.27,"n":49,"o":49.29,"t":"2026-10-15T15:35:00Z","v":1518,"vw":49.288708},{"c":49.34,"h":49.345,"l":49.34,"n":56,"o":49.345,"t":"2026-10-15T15:45:00Z","v":1289,"vw":49.3425},{"c":49.29,"h":49.29,"l":49.29,"n":14,"o":49.29,"t":"2026-10-15T15:50:00Z","v":369,"vw":49.29},{"c":49.235,"h":49.235,"l":49.235,"n":3,"o":49.235,"t":"2026-10-15T16:10:00Z","v":215,"vw":49.235},{"c":49.27,"h":49.27,"l":49.27,"n":6,"o":49.27,"t":"2026-10-15T16:15:00Z","v":194,"vw":49.27},{"c":49.32,"h":49.32,"l":49.32,"n":29,"o":49.32,"t":"2026-10-15T16:25:00Z","v":800,"vw":49.32},{"c":49.29,"h":49.33,"l":49.29,"n":48,"o":49.29,"t":"2026-10-15T16:30:00Z","v":1081,"vw":49.305},{"c":49.345,"h":49.345,"l":49.34,"n":40,"o":49.34,"t":"2026-10-15T16:35:00Z","v":1093,"vw":49.342727},{"c":49.45,"h":49.45,"l":49.38,"n":37,"o":49.39,"t":"2026-10-15T16:40:00Z","v":1304,"vw":49.39625},{"c":49.44,"h":49.44,"l":49.44,"n":2,"o":49.44,"t":"2026-10-15T16:55:00Z","v":200,"vw":49.44},{"c":49.395,"h":49.395,"l":49.395,"n":14,"o":49.395,"t":"2026-10-15T17:00:00Z","v":249,"vw":49.395},{"c":49.385,"h":49.43,"l":49.385,"n":46,"o":49.43,"t":"2026-10-15T17:10:00Z","v":1339,"vw":49.400037},{"c":49.37,"h":49.38,"l":49.36,"n":28,"o":49.38,"t":"2026-10-15T17:15:00Z","v":632,"vw":49.37},{"c":49.4,"h":49.4,"l":49.38,"n":53,"o":49.38,"t":"2026-10-15T17:30:00Z","v":1576,"vw":49.397326},{"c":49.41,"h":49.41,"l":49.41,"n":5,"o":49.41,"t":"2026-10-15T17:35:00Z","v":156,"vw":49.41},{"c":49.4,"h":49.4,"l":49.4,"n":31,"o":49.4,"t":"2026-10-15T17:40:00Z","v":616,"vw":49.4},{"c":49.34,"h":49.4,"l":49.34,"n":33,"o":49.36,"t":"2026-10-15T17:45:00Z","v":1525,"vw":49.355606},{"c":49.4,"h":49.4,"l":49.39,"n":31,"o":49.39,"t":"2026-10-15T17:50:00Z","v":327,"vw":49.395},{"c":49.32,"h":49.33,"l":49.32,"n":56,"o":49.33,"t":"2026-10-15T17:55:00Z","v":1124,"vw":49.323356},{"c":49.36,"h":49.37,"l":49.34,"n":23,"o":49.34,"t":"2026-10-15T18:00:00Z","v":586,"vw":49.3525},{"c":49.34,"h":49.35,"l":49.34,"n":30,"o":49.35,"t":"2026-10-15T18:05:00Z","v":913,"vw":49.346914},{"c":49.37,"h":49.37,"l":49.37,"n":19,"o":49.37,"t":"2026-10-15T18:10:00Z","v":395,"vw":49.37},{"c":49.36,"h":49.36,"l":49.36,"n":28,"o":49.36,"t":"2026-10-15T18:15:00Z","v":538,"vw":49.36},{"c":49.39,"h":49.39,"l":49.375,"n":30,"o":49.375,"t":"2026-10-15T18:20:00Z","v":747,"vw":49.385},{"c":49.39,"h":49.42,"l":49.39,"n":71,"o":49.42,"t":"2026-10-15T18:25:00Z","v":2729,"vw":49.406748},{"c":49.35,"h":49.35,"l":49.3325,"n":87,"o":49.34,"t":"2026-10-15T18:35:00Z","v":1759,"vw":49.340625},{"c":49.38,"h":49.42,"l":49.365,"n":29,"o":49.39,"t":"2026-10-15T18:40:00Z","v":1281,"vw":49.387198},{"c":49.35,"h":49.35,"l":49.31,"n":37,"o":49.32,"t":"2026-10-15T18:45:00Z","v":624,"vw":49.326667},{"c":49.33,"h":49.33,"l":49.33,"n":23,"o":49.33,"t":"2026-10-15T18:50:00Z","v":366,"vw":49.33},{"c":49.3,"h":49.33,"l":49.3,"n":45,"o":49.33,"t":"2026-10-15T18:55:00Z","v":1389,"vw":49.326364},{"c":49.29,"h":49.29,"l":49.29,"n":5,"o":49.29,"t":"2026-10-15T19:00:00Z","v":151,"vw":49.29},{"c":49.26,"h":49.26,"l":49.26,"n":30,"o":49.26,"t":"2026-10-15T19:05:00Z","v":488,"vw":49.26},{"c":49.265,"h":49.265,"l":49.265,"n":7,"o":49.265,"t":"2026-10-15T19:10:00Z","v":112,"vw":49.265},{"c":49.3,"h":49.3,"l":49.3,"n":30,"o":49.3,"t":"2026-10-15T19:15:00Z","v":1144,"vw":49.3},{"c":49.39,"h":49.39,"l":49.35,"n":93,"o":49.35,"t":"2026-10-15T19:20:00Z","v":2274,"vw":49.36716},{"c":49.41,"h":49.41,"l":49.41,"n":47,"o":49.41,"t":"2026-10-15T19:25:00Z","v":957,"vw":49.41},{"c":49.41,"h":49.41,"l":49.39,"n":51,"o":49.41,"t":"2026-10-15T19:30:00Z","v":1338,"vw":49.407143},{"c":49.44,"h":49.44,"l":49.44,"n":28,"o":49.44,"t":"2026-10-15T19:35:00Z","v":674,"vw":49.44},{"c":49.4,"h":49.4,"l":49.38,"n":80,"o":49.4,"t":"2026-10-15T19:40:00Z","v":1777,"vw":49.392},{"c":49.36,"h":49.39,"l":49.33,"n":190,"o":49.39,"t":"2026-10-15T19:45:00Z","v":4673,"vw":49.362625},{"c":49.51,"h":49.52,"l":49.2525,"n":197,"o":49.33,"t":"2026-10-15T19:50:00Z","v":5894,"vw":49.3999},{"c":49.54,"h":49.57,"l":49.49,"n":464,"o":49.49,"t":"2026-10-15T19:55:00Z","v":17691,"vw":49.540347},{"c":49.53,"h":49.53,"l":49.53,"n":21,"o":49.53,"t":"2026-10-15T20:00:00Z","v":34688,"vw":49.53},{"c":49.51,"h":49.56,"l":49.51,"n":23,"o":49.56,"t":"2026-10-16T12:55:00Z","v":2020,"vw":49.535},{"c":49.68,"h":49.68,"l":49.68,"n":13,"o":49.68,"t":"2026-10-16T13:30:00Z","v":3709,"vw":49.68},{"c":50.13,"h":50.13,"l":50.13,"n":5,"o":50.13,"t":"2026-10-16T13:50:00Z","v":329,"vw":50.13},{"c":50.41,"h":50.41,"l":50.41,"n":3,"o":50.41,"t":"2026-10-16T13:55:00Z","v":106,"vw":50.41},{"c":50.37,"h":50.37,"l":50.295,"n":13,"o":50.295,"t":"2026-10-16T14:05:00Z","v":346,"vw":50.3325},{"c":50.3,"h":50.34,"l":50.3,"n":32,"o":50.34,"t":"2026-10-16T14:10:00Z","v":1172,"vw":50.32},{"c":50.41,"h":50.41,"l":50.4,"n":8,"o":50.4,"t":"2026-10-16T14:15:00Z","v":311,"vw":50.40495},{"c":50.6,"h":50.6,"l":50.6,"n":13,"o":50.6,"t":"2026-10-16T14:20:00Z","v":446,"vw":50.6},{"c":50.485,"h":50.6,"l":50.48,"n":83,"o":50.565,"t":"2026-10-16T14:30:00Z","v":2160,"vw":50.53625},{"c":50.48,"h":50.48,"l":50.48,"n":37,"o":50.48,"t":"2026-10-16T14:35:00Z","v":1009,"vw":50.48},{"c":50.435,"h":50.4975,"l":50.43,"n":25,"o":50.4975,"t":"2026-10-16T14:40:00Z","v":746,"vw":50.4605},{"c":50.305,"h":50.33,"l":50.305,"n":18,"o":50.33,"t":"2026-10-16T14:50:00Z","v":563,"vw":50.3175},{"c":50.42,"h":50.42,"l":50.42,"n":13,"o":50.42,"t":"2026-10-16T14:55:00Z","v":319,"vw":50.42},{"c":50.545,"h":50.545,"l":50.42,"n":62,"o":50.42,"t":"2026-10-16T15:00:00Z","v":2090,"vw":50.469726},{"c":50.61,"h":50.61,"l":50.6,"n":12,"o":50.6,"t":"2026-10-16T15:05:00Z","v":399,"vw":50.605},{"c":50.6,"h":50.645,"l":50.6,"n":25,"o":50.64,"t":"2026-10-16T15:10:00Z","v":1118,"vw":50.636909},{"c":50.61,"h":50.61,"l":50.55,"n":44,"o":50.605,"t":"2026-10-16T15:15:00Z","v":1929,"vw":50.581699},{"c":50.54,"h":50.54,"l":50.54,"n":22,"o":50.54,"t":"2026-10-16T15:20:00Z","v":438,"vw":50.54},{"c":50.445,"h":50.56,"l":50.445,"n":81,"o":50.51,"t":"2026-10-16T15:25:00Z","v":2916,"vw":50.494973},{"c":50.435,"h":50.435,"l":50.435,"n":4,"o":50.435,"t":"2026-10-16T15:30:00Z","v":441,"vw":50.435},{"c":50.345,"h":50.45,"l":50.345,"n":72,"o":50.38,"t":"2026-10-16T15:35:00Z","v":1473,"vw":50.373889},{"c":50.305,"h":50.305,"l":50.305,"n":3,"o":50.305,"t":"2026-10-16T15:50:00Z","v":104,"vw":50.305},{"c":50.26,"h":50.26,"l":50.26,"n":10,"o":50.26,"t":"2026-10-16T15:55:00Z","v":352,"vw":50.26},{"c":50.2,"h":50.205,"l":50.2,"n":7,"o":50.205,"t":"2026-10-16T16:00:00Z","v":302,"vw":50.2025},{"c":50.02,"h":50.02,"l":50.02,"n":25,"o":50.02,"t":"2026-10-16T16:15:00Z","v":531,"vw":50.02},{"c":50.05,"h":50.05,"l":50.04,"n":18,"o":50.05,"t":"2026-10-16T16:20:00Z","v":660,"vw":50.046667},{"c":50.03,"h":50.1,"l":50.03,"n":67,"o":50.06,"t":"2026-10-16T16:25:00Z","v":2053,"vw":50.073333},{"c":49.96,"h":49.96,"l":49.96,"n":3,"o":49.96,"t":"2026-10-16T16:45:00Z","v":112,"vw":49.96},{"c":49.92,"h":49.96,"l":49.92,"n":18,"o":49.92,"t":"2026-10-16T16:50:00Z","v":692,"vw":49.93},{"c":50,"h":50,"l":50,"n":56,"o":50,"t":"2026-10-16T16:55:00Z","v":1674,"vw":50},{"c":49.99,"h":50,"l":49.99,"n":26,"o":50,"t":"2026-10-16T17:00:00Z","v":1020,"vw":49.993333},{"c":50,"h":50.035,"l":49.975,"n":93,"o":50,"t":"2026-10-16T17:05:00Z","v":3289,"vw":50.009366},{"c":50.01,"h":50.02,"l":50.01,"n":13,"o":50.02,"t":"2026-10-16T17:10:00Z","v":603,"vw":50.017487},{"c":50.035,"h":50.035,"l":50.035,"n":37,"o":50.035,"t":"2026-10-16T17:15:00Z","v":1349,"vw":50.035},{"c":50.08,"h":50.08,"l":50.05,"n":50,"o":50.05,"t":"2026-10-16T17:20:00Z","v":1662,"vw":50.058865},{"c":50.14,"h":50.15,"l":50.1,"n":51,"o":50.1,"t":"2026-10-16T17:25:00Z","v":1877,"vw":50.1225},{"c":50.17,"h":50.17,"l":50.17,"n":17,"o":50.17,"t":"2026-10-16T17:30:00Z","v":211,"vw":50.17},{"c":50.0525,"h":50.15,"l":50.0525,"n":16,"o":50.15,"t":"2026-10-16T17:45:00Z","v":481,"vw":50.1175},{"c":50.05,"h":50.11,"l":50.05,"n":28,"o":50.11,"t":"2026-10-16T17:50:00Z","v":654,"vw":50.086667},{"c":50.03,"h":50.07,"l":50.025,"n":14,"o":50.025,"t":"2026-10-16T17:55:00Z","v":547,"vw":50.041973},{"c":50.005,"h":50.005,"l":50.005,"n":4,"o":50.005,"t":"2026-10-16T18:10:00Z","v":165,"vw":50.005},{"c":50.09,"h":50.09,"l":50.07,"n":49,"o":50.07,"t":"2026-10-16T18:20:00Z","v":2501,"vw":50.088753},{"c":49.96,"h":49.96,"l":49.96,"n":17,"o":49.96,"t":"2026-10-16T18:25:00Z","v":314,"vw":49.96},{"c":50.12,"h":50.27,"l":50,"n":190,"o":50.04,"t":"2026-10-16T18:35:00Z","v":13159,"vw":50.184227},{"c":50.15,"h":50.205,"l":50.14,"n":40,"o":50.16,"t":"2026-10-16T18:40:00Z","v":1569,"vw":50.159979},{"c":50.03,"h":50.12,"l":50.02,"n":61,"o":50.1,"t":"2026-10-16T18:45:00Z","v":1997,"vw":50.07625},{"c":50.07,"h":50.07,"l":50.03,"n":12,"o":50.03,"t":"2026-10-16T18:50:00Z","v":431,"vw":50.05},{"c":50.05,"h":50.07,"l":50.03,"n":144,"o":50.03,"t":"2026-10-16T18:55:00Z","v":2410,"vw":50.039091},{"c":50.085,"h":50.085,"l":50.08,"n":29,"o":50.08,"t":"2026-10-16T19:00:00Z","v":1100,"vw":50.081},{"c":50.05,"h":50.11,"l":50.05,"n":37,"o":50.085,"t":"2026-10-16T19:05:00Z","v":1186,"vw":50.075833},{"c":50.03,"h":50.08,"l":50.03,"n":59,"o":50.08,"t":"2026-10-16T19:10:00Z","v":2342,"vw":50.057943},{"c":50.05,"h":50.13,"l":50.03,"n":204,"o":50.03,"t":"2026-10-16T19:15:00Z","v":7211,"vw":50.099725},{"c":50.03,"h":50.03,"l":50.03,"n":8,"o":50.03,"t":"2026-10-16T19:20:00Z","v":218,"vw":50.03},{"c":50.08,"h":50.08,"l":50.02,"n":129,"o":50.065,"t":"2026-10-16T19:25:00Z","v":3068,"vw":50.033214},{"c":50.075,"h":50.075,"l":50.04,"n":44,"o":50.06,"t":"2026-10-16T19:30:00Z","v":3061,"vw":50.063552},{"c":50.1,"h":50.12,"l":50.07,"n":215,"o":50.08,"t":"2026-10-16T19:35:00Z","v":6529,"vw":50.098419},{"c":50.06,"h":50.08,"l":50,"n":104,"o":50.04,"t":"2026-10-16T19:40:00Z","v":4068,"vw":50.044331},{"c":50.15,"h":50.16,"l":50.06,"n":178,"o":50.06,"t":"2026-10-16T19:45:00Z","v":6082,"vw":50.122352},{"c":49.99,"h":50.165,"l":49.89,"n":379,"o":50.15,"t":"2026-10-16T19:50:00Z","v":16550,"vw":50.030646},{"c":49.94,"h":49.99,"l":49.84,"n":1043,"o":49.93,"t":"2026-10-16T19:55:00Z","v":37549,"vw":49.940964},{"c":49.93,"h":49.93,"l":49.93,"n":19,"o":49.93,"t":"2026-10-16T20:00:00Z","v":66303,"vw":49.93},{"c":49.72,"h":49.72,"l":49.72,"n":7,"o":49.72,"t":"2026-10-19T13:30:00Z","v":1258,"vw":49.72},{"c":49.76,"h":49.76,"l":49.76,"n":12,"o":49.76,"t":"2026-10-19T13:35:00Z","v":857,"vw":49.76},{"c":49.893,"h":49.893,"l":49.69,"n":27,"o":49.72,"t":"2026-10-19T13:45:00Z","v":1399,"vw":49.727663},{"c":49.8,"h":49.8,"l":49.8,"n":6,"o":49.8,"t":"2026-10-19T13:50:00Z","v":199,"vw":49.8},{"c":50.05,"h":50.05,"l":49.795,"n":5,"o":49.795,"t":"2026-10-19T14:00:00Z","v":804,"vw":49.873662},{"c":49.825,"h":49.825,"l":49.825,"n":1,"o":49.825,"t":"2026-10-19T14:15:00Z","v":100,"vw":49.825},{"c":49.835,"h":49.835,"l":49.835,"n":5,"o":49.835,"t":"2026-10-19T14:20:00Z","v":221,"vw":49.835},{"c":49.69,"h":49.69,"l":49.69,"n":14,"o":49.69,"t":"2026-10-19T14:40:00Z","v":302,"vw":49.69},{"c":49.66,"h":49.66,"l":49.66,"n":34,"o":49.66,"t":"2026-10-19T14:50:00Z","v":312,"vw":49.66},{"c":49.93,"h":49.93,"l":49.81,"n":132,"o":49.83,"t":"2026-10-19T15:00:00Z","v":3990,"vw":49.9},{"c":49.925,"h":49.925,"l":49.925,"n":19,"o":49.925,"t":"2026-10-19T15:05:00Z","v":695,"vw":49.925},{"c":50.08,"h":50.08,"l":49.93,"n":113,"o":49.93,"t":"2026-10-19T15:10:00Z","v":6069,"vw":50.016453},{"c":50,"h":50.07,"l":50,"n":42,"o":50.07,"t":"2026-10-19T15:15:00Z","v":1765,"vw":50.041796},{"c":49.9,"h":49.985,"l":49.9,"n":25,"o":49.96,"t":"2026-10-19T15:25:00Z","v":821,"vw":49.948863},{"c":49.9,"h":49.9,"l":49.9,"n":12,"o":49.9,"t":"2026-10-19T15:35:00Z","v":493,"vw":49.9},{"c":49.955,"h":49.955,"l":49.955,"n":2,"o":49.955,"t":"2026-10-19T15:40:00Z","v":150,"vw":49.955},{"c":49.88,"h":49.9,"l":49.88,"n":20,"o":49.9,"t":"2026-10-19T15:50:00Z","v":631,"vw":49.89},{"c":49.66,"h":49.745,"l":49.66,"n":13,"o":49.745,"t":"2026-10-19T16:05:00Z","v":480,"vw":49.712557},{"c":49.675,"h":49.675,"l":49.675,"n":3,"o":49.675,"t":"2026-10-19T16:15:00Z","v":443,"vw":49.675},{"c":49.74,"h":49.74,"l":49.74,"n":6,"o":49.74,"t":"2026-10-19T16:20:00Z","v":239,"vw":49.74},{"c":49.62,"h":49.62,"l":49.62,"n":20,"o":49.62,"t":"2026-10-19T16:30:00Z","v":372,"vw":49.62},{"c":49.55,"h":49.55,"l":49.55,"n":21,"o":49.55,"t":"2026-10-19T17:05:00Z","v":164,"vw":49.55},{"c":49.71,"h":49.71,"l":49.64,"n":70,"o":49.64,"t":"2026-10-19T17:15:00Z","v":2309,"vw":49.668889},{"c":49.69,"h":49.74,"l":49.67,"n":66,"o":49.73,"t":"2026-10-19T17:20:00Z","v":1909,"vw":49.711667},{"c":49.6901,"h":49.6901,"l":49.6901,"n":8,"o":49.6901,"t":"2026-10-19T17:25:00Z","v":856,"vw":49.6901},{"c":49.72,"h":49.72,"l":49.72,"n":14,"o":49.72,"t":"2026-10-19T17:40:00Z","v":301,"vw":49.72},{"c":49.665,"h":49.7,"l":49.66,"n":24,"o":49.66,"t":"2026-10-19T17:45:00Z","v":1141,"vw":49.669285},{"c":49.705,"h":49.72,"l":49.705,"n":38,"o":49.72,"t":"2026-10-19T17:50:00Z","v":1156,"vw":49.7125},{"c":49.66,"h":49.67,"l":49.66,"n":20,"o":49.66,"t":"2026-10-19T17:55:00Z","v":719,"vw":49.663333},{"c":49.66,"h":49.71,"l":49.66,"n":40,"o":49.69,"t":"2026-10-19T18:05:00Z","v":933,"vw":49.675873},{"c":49.66,"h":49.66,"l":49.66,"n":2,"o":49.66,"t":"2026-10-19T18:10:00Z","v":102,"vw":49.66},{"c":49.665,"h":49.71,"l":49.665,"n":53,"o":49.71,"t":"2026-10-19T18:20:00Z","v":1355,"vw":49.6755},{"c":49.63,"h":49.63,"l":49.63,"n":19,"o":49.63,"t":"2026-10-19T18:30:00Z","v":259,"vw":49.63},{"c":49.645,"h":49.645,"l":49.645,"n":20,"o":49.645,"t":"2026-10-19T18:35:00Z","v":378,"vw":49.645},{"c":49.65,"h":49.65,"l":49.65,"n":19,"o":49.65,"t":"2026-10-19T18:45:00Z","v":344,"vw":49.65},{"c":49.605,"h":49.635,"l":49.605,"n":41,"o":49.635,"t":"2026-10-19T18:50:00Z","v":661,"vw":49.62},{"c":49.64,"h":49.645,"l":49.64,"n":79,"o":49.64,"t":"2026-10-19T19:00:00Z","v":1917,"vw":49.64225},{"c":49.62,"h":49.635,"l":49.62,"n":22,"o":49.63,"t":"2026-10-19T19:05:00Z","v":696,"vw":49.62875},{"c":49.64,"h":49.64,"l":49.64,"n":26,"o":49.64,"t":"2026-10-19T19:10:00Z","v":1290,"vw":49.64},{"c":49.69,"h":49.7,"l":49.69,"n":21,"o":49.7,"t":"2026-10-19T19:20:00Z","v":510,"vw":49.695},{"c":49.67,"h":49.68,"l":49.67,"n":10,"o":49.68,"t":"2026-10-19T19:25:00Z","v":327,"vw":49.67661},{"c":49.64,"h":49.64,"l":49.64,"n":31,"o":49.64,"t":"2026-10-19T19:35:00Z","v":792,"vw":49.64},{"c":49.58,"h":49.58,"l":49.58,"n":21,"o":49.58,"t":"2026-10-19T19:40:00Z","v":345,"vw":49.58},{"c":49.57,"h":49.63,"l":49.45,"n":140,"o":49.63,"t":"2026-10-19T19:45:00Z","v":3287,"vw":49.556225},{"c":49.55,"h":49.575,"l":49.485,"n":241,"o":49.53,"t":"2026-10-19T19:50:00Z","v":8318,"vw":49.517649},{"c":49.65,"h":49.66,"l":49.545,"n":407,"o":49.55,"t":"2026-10-19T19:55:00Z","v":9213,"vw":49.614391},{"c":49.61,"h":49.61,"l":49.61,"n":14,"o":49.61,"t":"2026-10-19T20:00:00Z","v":24139,"vw":49.61},{"c":50.03,"h":50.03,"l":49.79,"n":62,"o":49.79,"t":"2026-10-20T13:30:00Z","v":2563,"vw":49.873943},{"c":50.035,"h":50.035,"l":50.035,"n":6,"o":50.035,"t":"2026-10-20T13:35:00Z","v":139,"vw":50.035},{"c":50.64,"h":50.65,"l":50.56,"n":54,"o":50.56,"t":"2026-10-20T13:40:00Z","v":2144,"vw":50.619411},{"c":50.83,"h":50.83,"l":50.83,"n":4,"o":50.83,"t":"2026-10-20T13:45:00Z","v":106,"vw":50.83},{"c":50.795,"h":50.795,"l":50.795,"n":5,"o":50.795,"t":"2026-10-20T13:55:00Z","v":158,"vw":50.795},{"c":50.767,"h":50.767,"l":50.767,"n":6,"o":50.767,"t":"2026-10-20T14:05:00Z","v":130,"vw":50.767},{"c":50.75,"h":50.75,"l":50.75,"n":5,"o":50.75,"t":"2026-10-20T14:10:00Z","v":106,"vw":50.75},{"c":50.78,"h":50.78,"l":50.68,"n":108,"o":50.75,"t":"2026-10-20T14:20:00Z","v":6421,"vw":50.728777},{"c":50.69,"h":50.7,"l":50.69,"n":48,"o":50.7,"t":"2026-10-20T14:30:00Z","v":895,"vw":50.695},{"c":50.635,"h":50.685,"l":50.635,"n":19,"o":50.635,"t":"2026-10-20T14:35:00Z","v":696,"vw":50.643333},{"c":50.66,"h":50.66,"l":50.66,"n":6,"o":50.66,"t":"2026-10-20T14:40:00Z","v":149,"vw":50.66},{"c":50.78,"h":50.8,"l":50.72,"n":37,"o":50.72,"t":"2026-10-20T14:55:00Z","v":817,"vw":50.765073},{"c":50.77,"h":50.77,"l":50.76,"n":48,"o":50.76,"t":"2026-10-20T15:00:00Z","v":777,"vw":50.767246},{"c":50.67,"h":50.73,"l":50.54,"n":148,"o":50.6417,"t":"2026-10-20T15:05:00Z","v":6409,"vw":50.634241},{"c":50.64,"h":50.74,"l":50.63,"n":109,"o":50.68,"t":"2026-10-20T15:10:00Z","v":3175,"vw":50.679474},{"c":50.58,"h":50.76,"l":50.58,"n":50,"o":50.665,"t":"2026-10-20T15:15:00Z","v":2204,"vw":50.6565},{"c":50.61,"h":50.61,"l":50.61,"n":5,"o":50.61,"t":"2026-10-20T15:20:00Z","v":134,"vw":50.61},{"c":50.6,"h":50.6,"l":50.52,"n":31,"o":50.52,"t":"2026-10-20T15:25:00Z","v":642,"vw":50.572509},{"c":50.66,"h":50.66,"l":50.5,"n":59,"o":50.5,"t":"2026-10-20T15:35:00Z","v":1802,"vw":50.561768},{"c":50.6,"h":50.61,"l":50.6,"n":82,"o":50.6,"t":"2026-10-20T15:40:00Z","v":4188,"vw":50.602917},{"c":50.56,"h":50.63,"l":50.54,"n":26,"o":50.63,"t":"2026-10-20T15:45:00Z","v":689,"vw":50.5675},{"c":50.515,"h":50.54,"l":50.51,"n":25,"o":50.54,"t":"2026-10-20T15:50:00Z","v":774,"vw":50.52625},{"c":50.53,"h":50.53,"l":50.53,"n":1,"o":50.53,"t":"2026-10-20T16:00:00Z","v":100,"vw":50.53},{"c":50.46,"h":50.46,"l":50.46,"n":43,"o":50.46,"t":"2026-10-20T16:10:00Z","v":861,"vw":50.46},{"c":50.34,"h":50.34,"l":50.34,"n":17,"o":50.34,"t":"2026-10-20T16:15:00Z","v":319,"vw":50.34},{"c":50.31,"h":50.35,"l":50.3,"n":80,"o":50.31,"t":"2026-10-20T16:20:00Z","v":2463,"vw":50.331532},{"c":50.33,"h":50.33,"l":50.31,"n":5,"o":50.31,"t":"2026-10-20T16:25:00Z","v":203,"vw":50.32},{"c":50.37,"h":50.37,"l":50.37,"n":3,"o":50.37,"t":"2026-10-20T16:30:00Z","v":122,"vw":50.37},{"c":50.31,"h":50.31,"l":50.31,"n":23,"o":50.31,"t":"2026-10-20T16:50:00Z","v":535,"vw":50.31},{"c":50.3,"h":50.31,"l":50.3,"n":8,"o":50.31,"t":"2026-10-20T16:55:00Z","v":226,"vw":50.305},{"c":50.325,"h":50.325,"l":50.325,"n":3,"o":50.325,"t":"2026-10-20T17:20:00Z","v":109,"vw":50.325},{"c":50.2675,"h":50.29,"l":50.2675,"n":18,"o":50.29,"t":"2026-10-20T17:30:00Z","v":764,"vw":50.284361},{"c":50.345,"h":50.345,"l":50.32,"n":68,"o":50.32,"t":"2026-10-20T17:35:00Z","v":1176,"vw":50.336674},{"c":50.355,"h":50.355,"l":50.33,"n":12,"o":50.33,"t":"2026-10-20T17:40:00Z","v":323,"vw":50.3425},{"c":50.355,"h":50.36,"l":50.35,"n":50,"o":50.36,"t":"2026-10-20T17:45:00Z","v":1214,"vw":50.35625},{"c":50.34,"h":50.375,"l":50.34,"n":20,"o":50.375,"t":"2026-10-20T17:50:00Z","v":546,"vw":50.358333},{"c":50.28,"h":50.28,"l":50.28,"n":4,"o":50.28,"t":"2026-10-20T17:55:00Z","v":113,"vw":50.28},{"c":50.31,"h":50.31,"l":50.31,"n":18,"o":50.31,"t":"2026-10-20T18:00:00Z","v":294,"vw":50.31},{"c":50.334,"h":50.334,"l":50.334,"n":7,"o":50.334,"t":"2026-10-20T18:05:00Z","v":181,"vw":50.334},{"c":50.34,"h":50.34,"l":50.34,"n":18,"o":50.34,"t":"2026-10-20T18:10:00Z","v":284,"vw":50.34},{"c":50.28,"h":50.28,"l":50.27,"n":45,"o":50.27,"t":"2026-10-20T18:15:00Z","v":532,"vw":50.275},{"c":50.29,"h":50.29,"l":50.22,"n":76,"o":50.25,"t":"2026-10-20T18:25:00Z","v":1998,"vw":50.271875},{"c":50.31,"h":50.31,"l":50.31,"n":3,"o":50.31,"t":"2026-10-20T18:30:00Z","v":114,"vw":50.31},{"c":50.305,"h":50.305,"l":50.305,"n":2,"o":50.305,"t":"2026-10-20T18:35:00Z","v":113,"vw":50.305},{"c":50.25,"h":50.29,"l":50.23,"n":45,"o":50.27,"t":"2026-10-20T18:40:00Z","v":1768,"vw":50.263},{"c":50.3,"h":50.3,"l":50.3,"n":22,"o":50.3,"t":"2026-10-20T18:45:00Z","v":270,"vw":50.3},{"c":50.33,"h":50.33,"l":50.33,"n":20,"o":50.33,"t":"2026-10-20T18:50:00Z","v":365,"vw":50.33},{"c":50.35,"h":50.35,"l":50.31,"n":5,"o":50.31,"t":"2026-10-20T18:55:00Z","v":218,"vw":50.33},{"c":50.335,"h":50.34,"l":50.3,"n":47,"o":50.34,"t":"2026-10-20T19:00:00Z","v":1117,"vw":50.3275},{"c":50.39,"h":50.39,"l":50.34,"n":30,"o":50.34,"t":"2026-10-20T19:05:00Z","v":725,"vw":50.36},{"c":50.39,"h":50.39,"l":50.35,"n":11,"o":50.35,"t":"2026-10-20T19:10:00Z","v":265,"vw":50.37},{"c":50.42,"h":50.42,"l":50.4,"n":61,"o":50.4,"t":"2026-10-20T19:15:00Z","v":1136,"vw":50.4125},{"c":50.42,"h":50.45,"l":50.42,"n":41,"o":50.45,"t":"2026-10-20T19:20:00Z","v":719,"vw":50.4275},{"c":50.486,"h":50.486,"l":50.43,"n":66,"o":50.43,"t":"2026-10-20T19:25:00Z","v":1722,"vw":50.450089},{"c":50.41,"h":50.41,"l":50.41,"n":35,"o":50.41,"t":"2026-10-20T19:30:00Z","v":297,"vw":50.41},{"c":50.4,"h":50.41,"l":50.385,"n":42,"o":50.41,"t":"2026-10-20T19:35:00Z","v":1128,"vw":50.394146},{"c":50.486,"h":50.49,"l":50.43,"n":74,"o":50.47,"t":"2026-10-20T19:40:00Z","v":3062,"vw":50.4704},{"c":50.38,"h":50.44,"l":50.35,"n":155,"o":50.38,"t":"2026-10-20T19:50:00Z","v":4257,"vw":50.389672},{"c":50.37,"h":50.49,"l":50.33,"n":707,"o":50.43,"t":"2026-10-20T19:55:00Z","v":23255,"vw":50.42223},{"c":50.36,"h":50.46,"l":50.36,"n":22,"o":50.46,"t":"2026-10-20T20:00:00Z","v":37616,"vw":50.360565},{"c":50.55,"h":50.605,"l":50.45,"n":16,"o":50.46,"t":"2026-10-21T13:30:00Z","v":896,"vw":50.494509},{"c":50.615,"h":50.615,"l":50.395,"n":11,"o":50.395,"t":"2026-10-21T13:40:00Z","v":541,"vw":50.445691},{"c":50.375,"h":50.375,"l":50.36,"n":15,"o":50.36,"t":"2026-10-21T14:00:00Z","v":784,"vw":50.362479},{"c":50.02,"h":50.15,"l":50.02,"n":40,"o":50.15,"t":"2026-10-21T14:05:00Z","v":1564,"vw":50.096931},{"c":50.03,"h":50.305,"l":50.03,"n":45,"o":50.305,"t":"2026-10-21T14:10:00Z","v":1390,"vw":50.145537},{"c":50.05,"h":50.05,"l":50.03,"n":10,"o":50.03,"t":"2026-10-21T14:15:00Z","v":329,"vw":50.041667},{"c":50.04,"h":50.04,"l":50.04,"n":3,"o":50.04,"t":"2026-10-21T14:20:00Z","v":104,"vw":50.04},{"c":50.16,"h":50.165,"l":50.03,"n":71,"o":50.035,"t":"2026-10-21T14:25:00Z","v":2485,"vw":50.071344},{"c":50.223,"h":50.223,"l":50.13,"n":40,"o":50.13,"t":"2026-10-21T14:30:00Z","v":1764,"vw":50.160895},{"c":49.9,"h":49.9,"l":49.9,"n":6,"o":49.9,"t":"2026-10-21T15:00:00Z","v":112,"vw":49.9},{"c":49.91,"h":49.91,"l":49.9,"n":23,"o":49.91,"t":"2026-10-21T15:05:00Z","v":949,"vw":49.908405},{"c":49.9,"h":49.93,"l":49.9,"n":11,"o":49.93,"t":"2026-10-21T15:10:00Z","v":318,"vw":49.915},{"c":49.9,"h":49.92,"l":49.9,"n":26,"o":49.92,"t":"2026-10-21T15:20:00Z","v":1367,"vw":49.905661},{"c":49.95,"h":49.95,"l":49.905,"n":7,"o":49.905,"t":"2026-10-21T15:25:00Z","v":353,"vw":49.92},{"c":50.02,"h":50.02,"l":50.02,"n":3,"o":50.02,"t":"2026-10-21T15:35:00Z","v":205,"vw":50.02},{"c":49.94,"h":49.97,"l":49.94,"n":15,"o":49.97,"t":"2026-10-21T15:45:00Z","v":378,"vw":49.955},{"c":49.98,"h":50.05,"l":49.98,"n":42,"o":50.05,"t":"2026-10-21T15:50:00Z","v":1506,"vw":50.04095},{"c":49.96,"h":49.97,"l":49.96,"n":24,"o":49.97,"t":"2026-10-21T16:00:00Z","v":525,"vw":49.967194},{"c":49.89,"h":49.89,"l":49.89,"n":30,"o":49.89,"t":"2026-10-21T16:10:00Z","v":347,"vw":49.89},{"c":49.94,"h":49.94,"l":49.94,"n":18,"o":49.94,"t":"2026-10-21T16:25:00Z","v":464,"vw":49.94},{"c":49.95,"h":49.95,"l":49.95,"n":37,"o":49.95,"t":"2026-10-21T16:30:00Z","v":1036,"vw":49.95},{"c":49.98,"h":50.01,"l":49.95,"n":46,"o":49.95,"t":"2026-10-21T16:35:00Z","v":1457,"vw":49.982817},{"c":49.97,"h":49.98,"l":49.97,"n":27,"o":49.98,"t":"2026-10-21T16:40:00Z","v":1235,"vw":49.975731},{"c":49.96,"h":50,"l":49.96,"n":26,"o":49.99,"t":"2026-10-21T16:45:00Z","v":557,"vw":49.983333},{"c":50.04,"h":50.04,"l":50.04,"n":29,"o":50.04,"t":"2026-10-21T16:55:00Z","v":691,"vw":50.04},{"c":50.095,"h":50.095,"l":50.095,"n":11,"o":50.095,"t":"2026-10-21T17:00:00Z","v":127,"vw":50.095},{"c":50.08,"h":50.09,"l":50.07,"n":36,"o":50.07,"t":"2026-10-21T17:05:00Z","v":691,"vw":50.08087},{"c":50.07,"h":50.07,"l":50.07,"n":6,"o":50.07,"t":"2026-10-21T17:10:00Z","v":233,"vw":50.07},{"c":50.06,"h":50.06,"l":50.06,"n":23,"o":50.06,"t":"2026-10-21T17:15:00Z","v":536,"vw":50.06},{"c":50.05,"h":50.05,"l":50.05,"n":8,"o":50.05,"t":"2026-10-21T17:20:00Z","v":142,"vw":50.05},{"c":49.9675,"h":50.02,"l":49.96,"n":46,"o":50.02,"t":"2026-10-21T17:25:00Z","v":1367,"vw":49.981875},{"c":49.93,"h":49.93,"l":49.93,"n":8,"o":49.93,"t":"2026-10-21T17:40:00Z","v":267,"vw":49.93},{"c":49.92,"h":49.92,"l":49.92,"n":9,"o":49.92,"t":"2026-10-21T17:45:00Z","v":218,"vw":49.92},{"c":49.87,"h":49.91,"l":49.87,"n":62,"o":49.9,"t":"2026-10-21T17:50:00Z","v":1794,"vw":49.894803},{"c":49.86,"h":49.86,"l":49.85,"n":19,"o":49.86,"t":"2026-10-21T17:55:00Z","v":741,"vw":49.855153},{"c":49.86,"h":49.86,"l":49.86,"n":50,"o":49.86,"t":"2026-10-21T18:00:00Z","v":1041,"vw":49.86},{"c":49.86,"h":49.86,"l":49.86,"n":24,"o":49.86,"t":"2026-10-21T18:20:00Z","v":271,"vw":49.86},{"c":49.93,"h":49.93,"l":49.93,"n":35,"o":49.93,"t":"2026-10-21T18:25:00Z","v":980,"vw":49.93},{"c":49.895,"h":49.895,"l":49.89,"n":32,"o":49.89,"t":"2026-10-21T18:30:00Z","v":443,"vw":49.8925},{"c":49.94,"h":49.96,"l":49.93,"n":78,"o":49.93,"t":"2026-10-21T18:40:00Z","v":1921,"vw":49.94},{"c":49.83,"h":49.925,"l":49.83,"n":100,"o":49.92,"t":"2026-10-21T18:45:00Z","v":2329,"vw":49.881603},{"c":49.75,"h":49.8,"l":49.75,"n":11,"o":49.8,"t":"2026-10-21T18:50:00Z","v":378,"vw":49.781348},{"c":49.81,"h":49.81,"l":49.81,"n":4,"o":49.81,"t":"2026-10-21T18:55:00Z","v":103,"vw":49.81},{"c":49.675,"h":49.675,"l":49.66,"n":26,"o":49.66,"t":"2026-10-21T19:00:00Z","v":475,"vw":49.66625},{"c":49.75,"h":49.77,"l":49.66,"n":94,"o":49.66,"t":"2026-10-21T19:05:00Z","v":2930,"vw":49.724673},{"c":49.8,"h":49.81,"l":49.8,"n":49,"o":49.81,"t":"2026-10-21T19:15:00Z","v":800,"vw":49.802647},{"c":49.845,"h":49.85,"l":49.83,"n":35,"o":49.83,"t":"2026-10-21T19:20:00Z","v":724,"vw":49.842802},{"c":49.91,"h":49.91,"l":49.81,"n":36,"o":49.82,"t":"2026-10-21T19:25:00Z","v":931,"vw":49.86},{"c":49.88,"h":49.91,"l":49.88,"n":42,"o":49.91,"t":"2026-10-21T19:30:00Z","v":612,"vw":49.894423},{"c":49.825,"h":49.85,"l":49.825,"n":53,"o":49.85,"t":"2026-10-21T19:35:00Z","v":840,"vw":49.83875},{"c":49.87,"h":49.87,"l":49.87,"n":20,"o":49.87,"t":"2026-10-21T19:40:00Z","v":244,"vw":49.87},{"c":49.91,"h":49.93,"l":49.9,"n":68,"o":49.9,"t":"2026-10-21T19:45:00Z","v":1743,"vw":49.914545},{"c":49.945,"h":50,"l":49.93,"n":118,"o":50,"t":"2026-10-21T19:50:00Z","v":3177,"vw":49.959012},{"c":49.91,"h":50.03,"l":49.89,"n":441,"o":49.99,"t":"2026-10-21T19:55:00Z","v":10689,"vw":49.93947},{"c":49.94,"h":49.94,"l":49.94,"n":11,"o":49.94,"t":"2026-10-21T20:00:00Z","v":32141,"vw":49.94},{"c":49.805,"h":49.97,"l":49.805,"n":5,"o":49.97,"t":"2026-10-22T13:30:00Z","v":562,"vw":49.900818},{"c":50.32,"h":50.32,"l":50.32,"n":5,"o":50.32,"t":"2026-10-22T13:35:00Z","v":104,"vw":50.32},{"c":50.69,"h":50.75,"l":50.08,"n":180,"o":50.73,"t":"2026-10-22T13:55:00Z","v":12481,"vw":50.650036},{"c":50.725,"h":50.77,"l":50.59,"n":87,"o":50.69,"t":"2026-10-22T14:00:00Z","v":4259,"vw":50.721438},{"c":50.735,"h":50.735,"l":50.735,"n":10,"o":50.735,"t":"2026-10-22T14:05:00Z","v":350,"vw":50.735},{"c":50.94,"h":50.94,"l":50.94,"n":4,"o":50.94,"t":"2026-10-22T14:15:00Z","v":105,"vw":50.94},{"c":50.7,"h":50.7,"l":50.7,"n":16,"o":50.7,"t":"2026-10-22T14:35:00Z","v":688,"vw":50.7},{"c":50.775,"h":50.78,"l":50.66,"n":22,"o":50.78,"t":"2026-10-22T14:40:00Z","v":601,"vw":50.71875},{"c":50.81,"h":50.825,"l":50.75,"n":75,"o":50.825,"t":"2026-10-22T14:50:00Z","v":2044,"vw":50.785},{"c":50.87,"h":50.92,"l":50.835,"n":68,"o":50.835,"t":"2026-10-22T14:55:00Z","v":2827,"vw":50.898472},{"c":50.8,"h":50.95,"l":50.8,"n":44,"o":50.95,"t":"2026-10-22T15:05:00Z","v":1392,"vw":50.834286},{"c":50.95,"h":50.95,"l":50.95,"n":14,"o":50.95,"t":"2026-10-22T15:10:00Z","v":493,"vw":50.95},{"c":51,"h":51,"l":50.95,"n":41,"o":51,"t":"2026-10-22T15:15:00Z","v":1057,"vw":50.992401},{"c":50.98,"h":51.03,"l":50.98,"n":40,"o":51.03,"t":"2026-10-22T15:20:00Z","v":1002,"vw":50.990596},{"c":50.97,"h":51.005,"l":50.97,"n":36,"o":51.005,"t":"2026-10-22T15:25:00Z","v":1186,"vw":50.975385},{"c":50.97,"h":50.985,"l":50.96,"n":30,"o":50.985,"t":"2026-10-22T15:30:00Z","v":775,"vw":50.97125},{"c":50.98,"h":50.98,"l":50.96,"n":34,"o":50.96,"t":"2026-10-22T15:35:00Z","v":832,"vw":50.975},{"c":50.94,"h":50.94,"l":50.94,"n":8,"o":50.94,"t":"2026-10-22T15:40:00Z","v":659,"vw":50.94},{"c":50.92,"h":50.92,"l":50.92,"n":7,"o":50.92,"t":"2026-10-22T15:45:00Z","v":168,"vw":50.92},{"c":50.95,"h":50.97,"l":50.95,"n":26,"o":50.97,"t":"2026-10-22T15:50:00Z","v":795,"vw":50.965},{"c":50.91,"h":50.92,"l":50.91,"n":23,"o":50.92,"t":"2026-10-22T16:00:00Z","v":702,"vw":50.913333},{"c":50.98,"h":50.98,"l":50.91,"n":41,"o":50.94,"t":"2026-10-22T16:05:00Z","v":1288,"vw":50.952857},{"c":50.99,"h":50.99,"l":50.99,"n":9,"o":50.99,"t":"2026-10-22T16:10:00Z","v":392,"vw":50.99},{"c":51.05,"h":51.05,"l":51,"n":26,"o":51,"t":"2026-10-22T16:15:00Z","v":409,"vw":51.025},{"c":51.065,"h":51.065,"l":51.04,"n":40,"o":51.04,"t":"2026-10-22T16:20:00Z","v":1500,"vw":51.050693},{"c":51.03,"h":51.075,"l":51.03,"n":29,"o":51.075,"t":"2026-10-22T16:30:00Z","v":884,"vw":51.04375},{"c":51.09,"h":51.1,"l":51.09,"n":20,"o":51.09,"t":"2026-10-22T16:35:00Z","v":707,"vw":51.093361},{"c":51.05,"h":51.13,"l":51.05,"n":22,"o":51.09,"t":"2026-10-22T16:40:00Z","v":888,"vw":51.089167},{"c":51.15,"h":51.15,"l":51.14,"n":10,"o":51.14,"t":"2026-10-22T16:45:00Z","v":509,"vw":51.145},{"c":51.13,"h":51.16,"l":51.13,"n":57,"o":51.15,"t":"2026-10-22T16:50:00Z","v":1102,"vw":51.148572},{"c":51.24,"h":51.25,"l":51.23,"n":59,"o":51.24,"t":"2026-10-22T17:05:00Z","v":2190,"vw":51.243636},{"c":51.19,"h":51.19,"l":51.19,"n":25,"o":51.19,"t":"2026-10-22T17:10:00Z","v":399,"vw":51.19},{"c":51.2,"h":51.2,"l":51.17,"n":33,"o":51.18,"t":"2026-10-22T17:15:00Z","v":702,"vw":51.178},{"c":51.235,"h":51.235,"l":51.16,"n":36,"o":51.16,"t":"2026-10-22T17:20:00Z","v":456,"vw":51.193186},{"c":51.27,"h":51.27,"l":51.27,"n":31,"o":51.27,"t":"2026-10-22T17:25:00Z","v":429,"vw":51.27},{"c":51.29,"h":51.29,"l":51.29,"n":5,"o":51.29,"t":"2026-10-22T17:30:00Z","v":111,"vw":51.29},{"c":51.14,"h":51.21,"l":51.14,"n":71,"o":51.21,"t":"2026-10-22T17:35:00Z","v":1671,"vw":51.1925},{"c":51.185,"h":51.185,"l":51.185,"n":9,"o":51.185,"t":"2026-10-22T17:40:00Z","v":1020,"vw":51.185},{"c":51.11,"h":51.175,"l":51.11,"n":27,"o":51.175,"t":"2026-10-22T17:50:00Z","v":723,"vw":51.1425},{"c":51.11,"h":51.11,"l":51.11,"n":16,"o":51.11,"t":"2026-10-22T18:05:00Z","v":263,"vw":51.11},{"c":51.16,"h":51.19,"l":51.16,"n":21,"o":51.19,"t":"2026-10-22T18:10:00Z","v":1137,"vw":51.174084},{"c":51.08,"h":51.165,"l":51.07,"n":136,"o":51.165,"t":"2026-10-22T18:15:00Z","v":5709,"vw":51.106299},{"c":51.11,"h":51.11,"l":51.11,"n":10,"o":51.11,"t":"2026-10-22T18:20:00Z","v":131,"vw":51.11},{"c":51.08,"h":51.15,"l":51.08,"n":57,"o":51.15,"t":"2026-10-22T18:25:00Z","v":2295,"vw":51.099444},{"c":51.05,"h":51.05,"l":51.05,"n":5,"o":51.05,"t":"2026-10-22T18:40:00Z","v":245,"vw":51.05},{"c":51.06,"h":51.06,"l":51.05,"n":54,"o":51.05,"t":"2026-10-22T18:45:00Z","v":1314,"vw":51.051667},{"c":51.1,"h":51.1,"l":51.1,"n":14,"o":51.1,"t":"2026-10-22T18:55:00Z","v":246,"vw":51.1},{"c":51.1,"h":51.1,"l":51.1,"n":36,"o":51.1,"t":"2026-10-22T19:00:00Z","v":479,"vw":51.1},{"c":51.145,"h":51.145,"l":51.13,"n":51,"o":51.14,"t":"2026-10-22T19:05:00Z","v":1589,"vw":51.13744},{"c":51.13,"h":51.15,"l":51.13,"n":49,"o":51.15,"t":"2026-10-22T19:10:00Z","v":1766,"vw":51.140263},{"c":51.12,"h":51.12,"l":51.1163,"n":12,"o":51.12,"t":"2026-10-22T19:15:00Z","v":830,"vw":51.117967},{"c":50.99,"h":51.12,"l":50.99,"n":90,"o":51.12,"t":"2026-10-22T19:20:00Z","v":3146,"vw":51.094211},{"c":50.97,"h":51.01,"l":50.97,"n":28,"o":51.01,"t":"2026-10-22T19:25:00Z","v":1035,"vw":50.976678},{"c":50.995,"h":50.995,"l":50.995,"n":6,"o":50.995,"t":"2026-10-22T19:30:00Z","v":116,"vw":50.995},{"c":51.05,"h":51.09,"l":51.03,"n":99,"o":51.03,"t":"2026-10-22T19:40:00Z","v":3691,"vw":51.050787},{"c":51.11,"h":51.11,"l":51.11,"n":11,"o":51.11,"t":"2026-10-22T19:45:00Z","v":395,"vw":51.11},{"c":51.08,"h":51.19,"l":51.08,"n":145,"o":51.16,"t":"2026-10-22T19:50:00Z","v":4542,"vw":51.135407},{"c":51.13,"h":51.13,"l":51.05,"n":488,"o":51.13,"t":"2026-10-22T19:55:00Z","v":13007,"vw":51.092483},{"c":51.12,"h":51.12,"l":51.12,"n":8,"o":51.12,"t":"2026-10-22T20:00:00Z","v":30379,"vw":51.12}],"history":[{"c":39.63,"h":40.62,"l":39.495,"n":2978,"o":40.62,"t":"2024-10-21T04:00:00Z","v":66062,"vw":39.795034},{"c":39.97,"h":40,"l":39.62,"n":1407,"o":39.71,"t":"2024-10-22T04:00:00Z","v":33758,"vw":39.876594},{"c":39.96,"h":40.21,"l":39.5401,"n":1250,"o":39.72,"t":"2024-10-23T04:00:00Z","v":33160,"vw":39.920338},{"c":39.89,"h":39.99,"l":39.515,"n":1404,"o":39.99,"t":"2024-10-24T04:00:00Z","v":40575,"vw":39.816406},{"c":39.13,"h":40.09,"l":39.1,"n":1897,"o":40.09,"t":"2024-10-25T04:00:00Z","v":64107,"vw":39.257397},{"c":40.69,"h":40.895,"l":38.92,"n":2245,"o":39.58,"t":"2024-10-28T04:00:00Z","v":69304,"vw":40.527147},{"c":40.23,"h":40.67,"l":40.01,"n":2333,"o":40.36,"t":"2024-10-29T04:00:00Z","v":53203,"vw":40.280288},{"c":41.27,"h":42.4436,"l":40.4,"n":2527,"o":40.58,"t":"2024-10-30T04:00:00Z","v":112460,"vw":41.37674},{"c":40.49,"h":41.555,"l":40.41,"n":1832,"o":41.28,"t":"2024-10-31T04:00:00Z","v":54374,"vw":40.729854},{"c":40.34,"h":40.9,"l":40.16,"n":2063,"o":40.63,"t":"2024-11-01T04:00:00Z","v":78195,"vw":40.39651},{"c":40.62,"h":41.244,"l":39.93,"n":2770,"o":40.27,"t":"2024-11-04T05:00:00Z","v":93481,"vw":40.677789},{"c":41.27,"h":41.38,"l":40.45,"n":3139,"o":40.63,"t":"2024-11-05T05:00:00Z","v":102784,"vw":41.113061},{"c":46.57,"h":46.58,"l":43.74,"n":6598,"o":43.74,"t":"2024-11-06T05:00:00Z","v":256933,"vw":46.006951},{"c":44.65,"h":46.15,"l":44.25,"n":3544,"o":46.13,"t":"2024-11-07T05:00:00Z","v":119843,"vw":44.905728},{"c":45.04,"h":45.22,"l":44.05,"n":1674,"o":44.07,"t":"2024-11-08T05:00:00Z","v":86162,"vw":44.816218},{"c":46.11,"h":46.47,"l":44.44,"n":2499,"o":45.75,"t":"2024-11-11T05:00:00Z","v":79442,"vw":45.957338},{"c":46.26,"h":46.545,"l":45.785,"n":3306,"o":46.03,"t":"2024-11-12T05:00:00Z","v":91237,"vw":46.190148},{"c":46,"h":46.75,"l":45.8145,"n":2630,"o":46.74,"t":"2024-11-13T05:00:00Z","v":135621,"vw":46.069441},{"c":45.73,"h":46.29,"l":45.38,"n":2316,"o":46.27,"t":"2024-11-14T05:00:00Z","v":95996,"vw":45.74759},{"c":45.61,"h":46.33,"l":45.11,"n":2367,"o":45.98,"t":"2024-11-15T05:00:00Z","v":92888,"vw":45.613309},{"c":45.43,"h":46.01,"l":45.16,"n":2180,"o":45.81,"t":"2024-11-18T05:00:00Z","v":123045,"vw":45.553879},{"c":45.15,"h":45.525,"l":44.855,"n":2234,"o":45.25,"t":"2024-11-19T05:00:00Z","v":72384,"vw":45.154044},{"c":44.94,"h":45.39,"l":44.5,"n":1959,"o":45.03,"t":"2024-11-20T05:00:00Z","v":65105,"vw":44.841937},{"c":45.08,"h":45.92,"l":44.99,"n":2669,"o":45,"t":"2024-11-21T05:00:00Z","v":81599,"vw":45.260901},{"c":45.96,"h":46.05,"l":45.05,"n":1996,"o":45.22,"t":"2024-11-22T05:00:00Z","v":77048,"vw":45.786636},{"c":45.66,"h":47.08,"l":45.65,"n":2995,"o":46.47,"t":"2024-11-25T05:00:00Z","v":90918,"vw":46.094989},{"c":45.68,"h":46.415,"l":45.12,"n":2673,"o":45.59,"t":"2024-11-26T05:00:00Z","v":59275,"vw":45.666372},{"c":45.14,"h":46.19,"l":45.14,"n":1811,"o":46.14,"t":"2024-11-27T05:00:00Z","v":45156,"vw":45.402847},{"c":44.98,"h":45.52,"l":44.72,"n":1729,"o":45.37,"t":"2024-11-29T05:00:00Z","v":57611,"vw":45.02322},{"c":44.9,"h":45.235,"l":44.29,"n":2668,"o":44.85,"t":"2024-12-02T05:00:00Z","v":67738,"vw":44.897004},{"c":44.83,"h":44.97,"l":44.35,"n":2232,"o":44.91,"t":"2024-12-03T05:00:00Z","v":94550,"vw":44.757003},{"c":45.45,"h":45.61,"l":44.65,"n":2183,"o":44.65,"t":"2024-12-04T05:00:00Z","v":75138,"vw":45.276582},{"c":45.52,"h":46.23,"l":45.39,"n":2982,"o":45.39,"t":"2024-12-05T05:00:00Z","v":108709,"vw":45.737952},{"c":45.04,"h":45.88,"l":44.61,"n":2108,"o":45.88,"t":"2024-12-06T05:00:00Z","v":70810,"vw":45.127986},{"c":44.9,"h":45.54,"l":44.712,"n":2772,"o":45.29,"t":"2024-12-09T05:00:00Z","v":84748,"vw":45.062286},{"c":45.48,"h":45.92,"l":44.655,"n":3034,"o":45.16,"t":"2024-12-10T05:00:00Z","v":121490,"vw":45.422838},{"c":45.14,"h":45.84,"l":45.05,"n":3060,"o":45.67,"t":"2024-12-11T05:00:00Z","v":138775,"vw":45.284911},{"c":44.47,"h":45.12,"l":44.31,"n":2011,"o":45.12,"t":"2024-12-12T05:00:00Z","v":52381,"vw":44.524935},{"c":44.42,"h":44.89,"l":43.8771,"n":1797,"o":44.37,"t":"2024-12-13T05:00:00Z","v":53345,"vw":44.247382},{"c":44.48,"h":44.61,"l":44.09,"n":2254,"o":44.34,"t":"2024-12-16T05:00:00Z","v":65402,"vw":44.406342},{"c":43.81,"h":44.545,"l":43.61,"n":2482,"o":44.14,"t":"2024-12-17T05:00:00Z","v":88672,"vw":43.850977},{"c":41.37,"h":43.96,"l":41.045,"n":4186,"o":43.83,"t":"2024-12-18T05:00:00Z","v":133016,"vw":42.084526},{"c":41,"h":42.48,"l":40.99,"n":2651,"o":41.87,"t":"2024-12-19T05:00:00Z","v":71607,"vw":41.202419},{"c":41.21,"h":41.71,"l":40.31,"n":2133,"o":40.45,"t":"2024-12-20T05:00:00Z","v":267846,"vw":41.075355},{"c":40.72,"h":41.29,"l":40.65,"n":2777,"o":41,"t":"2024-12-23T05:00:00Z","v":89303,"vw":40.797296},{"c":40.96,"h":41.06,"l":40.59,"n":1239,"o":40.86,"t":"2024-12-24T05:00:00Z","v":31016,"vw":40.850659},{"c":41.11,"h":41.25,"l":40.5,"n":1830,"o":40.69,"t":"2024-12-26T05:00:00Z","v":62490,"vw":40.893677},{"c":40.56,"h":41.115,"l":40.235,"n":1934,"o":40.81,"t":"2024-12-27T05:00:00Z","v":534330,"vw":40.53069},{"c":40.54,"h":40.68,"l":39.87,"n":2961,"o":40.36,"t":"2024-12-30T05:00:00Z","v":119713,"vw":40.431644},{"c":40.22,"h":41.0686,"l":40.17,"n":2000,"o":40.85,"t":"2024-12-31T05:00:00Z","v":63718,"vw":40.400947},{"c":38.85,"h":40.87,"l":38.85,"n":2068,"o":40.42,"t":"2025-01-02T05:00:00Z","v":86578,"vw":39.304245},{"c":39.06,"h":39.605,"l":38.28,"n":3364,"o":39,"t":"2025-01-03T05:00:00Z","v":81861,"vw":38.896676},{"c":38.51,"h":39.285,"l":38.51,"n":2345,"o":39.09,"t":"2025-01-06T05:00:00Z","v":72882,"vw":38.724986},{"c":38.32,"h":38.77,"l":37.87,"n":2549,"o":38.47,"t":"2025-01-07T05:00:00Z","v":84549,"vw":38.197832},{"c":38.31,"h":38.61,"l":37.8326,"n":2114,"o":38.19,"t":"2025-01-08T05:00:00Z","v":85129,"vw":38.306661},{"c":37.38,"h":37.67,"l":36.84,"n":3538,"o":37.67,"t":"2025-01-10T05:00:00Z","v":131448,"vw":37.290363},{"c":38.17,"h":38.485,"l":37.1,"n":2848,"o":37.17,"t":"2025-01-13T05:00:00Z","v":107555,"vw":37.862372},{"c":39.26,"h":39.29,"l":38.375,"n":3003,"o":38.52,"t":"2025-01-14T05:00:00Z","v":101138,"vw":39.02914},{"c":39.96,"h":40.34,"l":39.5725,"n":2356,"o":40.26,"t":"2025-01-15T05:00:00Z","v":95442,"vw":39.917608},{"c":39.47,"h":40.01,"l":39.08,"n":2526,"o":39.72,"t":"2025-01-16T05:00:00Z","v":86613,"vw":39.474718},{"c":39.75,"h":40.165,"l":39.41,"n":2171,"o":39.74,"t":"2025-01-17T05:00:00Z","v":69467,"vw":39.725289},{"c":39.76,"h":40.59,"l":39.64,"n":2210,"o":39.98,"t":"2025-01-21T05:00:00Z","v":58250,"vw":39.881044},{"c":38.85,"h":39.53,"l":38.75,"n":2405,"o":39.53,"t":"2025-01-22T05:00:00Z","v":83847,"vw":38.961512},{"c":38.82,"h":39.075,"l":38.015,"n":1968,"o":38.62,"t":"2025-01-23T05:00:00Z","v":71862,"vw":38.84434},{"c":39.23,"h":39.3416,"l":38.1,"n":2625,"o":38.47,"t":"2025-01-24T05:00:00Z","v":93931,"vw":39.190174},{"c":39.94,"h":40.12,"l":39.23,"n":3288,"o":39.23,"t":"2025-01-27T05:00:00Z","v":105854,"vw":39.821194},{"c":41.7,"h":41.78,"l":40.2,"n":3661,"o":40.34,"t":"2025-01-28T05:00:00Z","v":114527,"vw":41.235543},{"c":41.71,"h":42.28,"l":39.78,"n":2893,"o":41.23,"t":"2025-01-29T05:00:00Z","v":84989,"vw":41.548357},{"c":41.46,"h":43.2,"l":41.025,"n":3144,"o":43.2,"t":"2025-01-30T05:00:00Z","v":550181,"vw":41.533286},{"c":41.33,"h":42.04,"l":40.9,"n":2915,"o":41.82,"t":"2025-01-31T05:00:00Z","v":112666,"vw":41.323856},{"c":40.96,"h":40.99,"l":40.16,"n":2887,"o":40.53,"t":"2025-02-03T05:00:00Z","v":88658,"vw":40.829329},{"c":41.39,"h":41.52,"l":40.75,"n":2520,"o":40.75,"t":"2025-02-04T05:00:00Z","v":79235,"vw":41.337981},{"c":41.22,"h":41.75,"l":40.355,"n":2547,"o":41.44,"t":"2025-02-05T05:00:00Z","v":182613,"vw":41.103545},{"c":41.27,"h":41.5,"l":40.945,"n":3183,"o":41.37,"t":"2025-02-06T05:00:00Z","v":154042,"vw":41.261362},{"c":40.33,"h":41.17,"l":39.945,"n":3765,"o":41.17,"t":"2025-02-07T05:00:00Z","v":156350,"vw":40.371435},{"c":39.94,"h":40.25,"l":39.4932,"n":3504,"o":40.25,"t":"2025-02-10T05:00:00Z","v":116913,"vw":39.950079},{"c":40.92,"h":40.92,"l":39.68,"n":4689,"o":39.8,"t":"2025-02-11T05:00:00Z","v":129259,"vw":40.553805},{"c":40.28,"h":40.66,"l":39.9875,"n":3627,"o":40.27,"t":"2025-02-12T05:00:00Z","v":96126,"vw":40.277746},{"c":40.53,"h":40.59,"l":39.91,"n":2957,"o":40.55,"t":"2025-02-13T05:00:00Z","v":80399,"vw":40.306418},{"c":40.33,"h":40.96,"l":40.11,"n":2558,"o":40.71,"t":"2025-02-14T05:00:00Z","v":60865,"vw":40.331868},{"c":40.15,"h":40.48,"l":40,"n":2915,"o":40.44,"t":"2025-02-18T05:00:00Z","v":108418,"vw":40.204627},{"c":39.95,"h":40.1,"l":39.69,"n":3672,"o":40.02,"t":"2025-02-19T05:00:00Z","v":111590,"vw":39.915483},{"c":39.82,"h":40.07,"l":39.221,"n":3583,"o":39.76,"t":"2025-02-20T05:00:00Z","v":121107,"vw":39.74189},{"c":39.27,"h":40.57,"l":39.1602,"n":3436,"o":40.14,"t":"2025-02-21T05:00:00Z","v":128013,"vw":39.435943},{"c":39.5,"h":39.86,"l":38.995,"n":4322,"o":39.52,"t":"2025-02-24T05:00:00Z","v":105681,"vw":39.514317},{"c":39.65,"h":40.03,"l":39.415,"n":3422,"o":40,"t":"2025-02-25T05:00:00Z","v":115235,"vw":39.676184},{"c":39.19,"h":39.8969,"l":38.911,"n":2786,"o":39.25,"t":"2025-02-26T05:00:00Z","v":91810,"vw":39.304969},{"c":39.6,"h":39.78,"l":39.01,"n":3440,"o":39.05,"t":"2025-02-27T05:00:00Z","v":122809,"vw":39.483965},{"c":39.92,"h":40.08,"l":39.6,"n":3234,"o":39.88,"t":"2025-02-28T05:00:00Z","v":153774,"vw":39.921684},{"c":40.25,"h":40.33,"l":39,"n":4218,"o":39.62,"t":"2025-03-03T05:00:00Z","v":196245,"vw":40.075185},{"c":39.23,"h":40.12,"l":39.02,"n":3825,"o":39.85,"t":"2025-03-04T05:00:00Z","v":171045,"vw":39.397474},{"c":38.9,"h":39.475,"l":38.565,"n":2725,"o":39.23,"t":"2025-03-05T05:00:00Z","v":83624,"vw":38.903526},{"c":38.93,"h":38.93,"l":38.325,"n":3286,"o":38.65,"t":"2025-03-06T05:00:00Z","v":81403,"vw":38.721385},{"c":38.9,"h":39.07,"l":38.24,"n":3325,"o":38.73,"t":"2025-03-07T05:00:00Z","v":109243,"vw":38.757326},{"c":38.08,"h":38.71,"l":37.865,"n":4716,"o":38.59,"t":"2025-03-10T04:00:00Z","v":142428,"vw":38.217638},{"c":37.81,"h":38.465,"l":37.695,"n":4698,"o":38.26,"t":"2025-03-11T04:00:00Z","v":110368,"vw":37.940073},{"c":37.97,"h":38.25,"l":37.51,"n":3618,"o":37.97,"t":"2025-03-12T04:00:00Z","v":99295,"vw":37.912239},{"c":37.75,"h":38.45,"l":37.73,"n":3273,"o":38.01,"t":"2025-03-13T04:00:00Z","v":85683,"vw":37.977273},{"c":38.66,"h":38.74,"l":37.95,"n":4490,"o":37.95,"t":"2025-03-14T04:00:00Z","v":124871,"vw":38.494736},{"c":38.77,"h":39.05,"l":38.2778,"n":3859,"o":38.59,"t":"2025-03-17T04:00:00Z","v":89449,"vw":38.767734},{"c":38.83,"h":38.915,"l":38.1,"n":3830,"o":38.63,"t":"2025-03-18T04:00:00Z","v":96421,"vw":38.726083},{"c":38.82,"h":39.32,"l":38.628,"n":4608,"o":38.76,"t":"2025-03-19T04:00:00Z","v":185071,"vw":38.857848},{"c":38.34,"h":39.17,"l":38.34,"n":3712,"o":38.54,"t":"2025-03-20T04:00:00Z","v":177176,"vw":38.517504},{"c":38.2,"h":38.58,"l":37.93,"n":3754,"o":38.1,"t":"2025-03-21T04:00:00Z","v":722226,"vw":38.198247},{"c":38.59,"h":38.9,"l":38.15,"n":2810,"o":38.48,"t":"2025-03-24T04:00:00Z","v":138567,"vw":38.573708},{"c":37.93,"h":38.58,"l":37.89,"n":2961,"o":38,"t":"2025-03-25T04:00:00Z","v":128773,"vw":38.029514},{"c":38.05,"h":38.605,"l":37.985,"n":2520,"o":38.11,"t":"2025-03-26T04:00:00Z","v":94995,"vw":38.142385},{"c":38.23,"h":38.45,"l":37.94,"n":2531,"o":38.13,"t":"2025-03-27T04:00:00Z","v":70238,"vw":38.204844},{"c":37.69,"h":38.44,"l":37.48,"n":2492,"o":38.19,"t":"2025-03-28T04:00:00Z","v":71260,"vw":37.667059},{"c":37.5,"h":37.94,"l":37.28,"n":2701,"o":37.28,"t":"2025-03-31T04:00:00Z","v":128623,"vw":37.569965},{"c":37.47,"h":38.3,"l":36.97,"n":2693,"o":37.97,"t":"2025-04-01T04:00:00Z","v":95240,"vw":37.411395},{"c":37.69,"h":37.73,"l":37.12,"n":2528,"o":37.12,"t":"2025-04-02T04:00:00Z","v":81247,"vw":37.620351},{"c":35.51,"h":36.9,"l":35.5,"n":3618,"o":36.75,"t":"2025-04-03T04:00:00Z","v":149367,"vw":35.871487},{"c":34.96,"h":35.12,"l":32.7516,"n":3774,"o":34.39,"t":"2025-04-04T04:00:00Z","v":165614,"vw":34.618459},{"c":34.72,"h":36.27,"l":33.65,"n":4183,"o":34.13,"t":"2025-04-07T04:00:00Z","v":223492,"vw":34.756711},{"c":34.75,"h":37.7,"l":34.24,"n":3395,"o":35.6,"t":"2025-04-08T04:00:00Z","v":167189,"vw":35.271882},{"c":35.89,"h":36.94,"l":33.91,"n":4222,"o":34.4,"t":"2025-04-09T04:00:00Z","v":186003,"vw":35.73071},{"c":34.32,"h":35.5348,"l":33.6,"n":2966,"o":35.23,"t":"2025-04-10T04:00:00Z","v":108179,"vw":34.318754},{"c":34.45,"h":35.27,"l":33.85,"n":2704,"o":34.51,"t":"2025-04-11T04:00:00Z","v":79349,"vw":34.348358},{"c":34.56,"h":34.74,"l":33.98,"n":2195,"o":34.51,"t":"2025-04-14T04:00:00Z","v":88543,"vw":34.500341},{"c":35.29,"h":35.99,"l":34.64,"n":2749,"o":34.75,"t":"2025-04-15T04:00:00Z","v":154717,"vw":35.29802},{"c":35.56,"h":35.8924,"l":35.01,"n":2758,"o":35.25,"t":"2025-04-16T04:00:00Z","v":87836,"vw":35.449895},{"c":35.62,"h":36.1999,"l":35.41,"n":3097,"o":35.41,"t":"2025-04-17T04:00:00Z","v":97149,"vw":35.62598},{"c":35.34,"h":35.48,"l":35.17,"n":2717,"o":35.27,"t":"2025-04-21T04:00:00Z","v":114771,"vw":35.341448},{"c":36.38,"h":36.625,"l":35.04,"n":3696,"o":35.04,"t":"2025-04-22T04:00:00Z","v":137559,"vw":36.256219},{"c":36.74,"h":37.5,"l":36.43,"n":3200,"o":36.8,"t":"2025-04-23T04:00:00Z","v":124457,"vw":36.821912},{"c":37,"h":37.09,"l":36.34,"n":3186,"o":36.61,"t":"2025-04-24T04:00:00Z","v":111851,"vw":36.959639},{"c":36.52,"h":36.65,"l":36.1,"n":2467,"o":36.65,"t":"2025-04-25T04:00:00Z","v":70537,"vw":36.481741},{"c":36.77,"h":36.99,"l":36.39,"n":3817,"o":36.67,"t":"2025-04-28T04:00:00Z","v":108861,"vw":36.698512},{"c":37.73,"h":37.93,"l":36.48,"n":4690,"o":36.77,"t":"2025-04-29T04:00:00Z","v":144166,"vw":37.511311},{"c":37.91,"h":38.13,"l":36.745,"n":3576,"o":37.25,"t":"2025-04-30T04:00:00Z","v":145282,"vw":37.81751},{"c":37.9,"h":38.1925,"l":37.23,"n":2400,"o":37.85,"t":"2025-05-01T04:00:00Z","v":86070,"vw":37.907463},{"c":38.85,"h":39.12,"l":38.1295,"n":2454,"o":38.43,"t":"2025-05-02T04:00:00Z","v":93238,"vw":38.824384},{"c":38.57,"h":39.01,"l":38,"n":2475,"o":38.46,"t":"2025-05-05T04:00:00Z","v":80240,"vw":38.667063},{"c":38.4,"h":38.74,"l":37.62,"n":2064,"o":37.62,"t":"2025-05-06T04:00:00Z","v":116582,"vw":38.396251},{"c":38.43,"h":39.135,"l":38.25,"n":2676,"o":38.73,"t":"2025-05-07T04:00:00Z","v":111840,"vw":38.58513},{"c":39.09,"h":39.28,"l":38.5,"n":2448,"o":38.53,"t":"2025-05-08T04:00:00Z","v":85947,"vw":39.043417},{"c":38.8,"h":39,"l":38.465,"n":2816,"o":38.82,"t":"2025-05-09T04:00:00Z","v":79121,"vw":38.794472},{"c":39.61,"h":40.2,"l":39.55,"n":2626,"o":39.92,"t":"2025-05-12T04:00:00Z","v":122573,"vw":39.762906},{"c":39.71,"h":40.04,"l":39.4,"n":3084,"o":39.8,"t":"2025-05-13T04:00:00Z","v":117216,"vw":39.70248},{"c":39.48,"h":39.87,"l":39.36,"n":2882,"o":39.56,"t":"2025-05-14T04:00:00Z","v":103087,"vw":39.594205},{"c":39.88,"h":39.95,"l":39.47,"n":2528,"o":39.49,"t":"2025-05-15T04:00:00Z","v":73256,"vw":39.828344},{"c":39.53,"h":40.03,"l":39.3001,"n":2351,"o":39.83,"t":"2025-05-16T04:00:00Z","v":102251,"vw":39.610569},{"c":39.79,"h":39.83,"l":39.215,"n":2923,"o":39.32,"t":"2025-05-19T04:00:00Z","v":107873,"vw":39.689489},{"c":39.72,"h":40.01,"l":39.06,"n":2310,"o":39.71,"t":"2025-05-20T04:00:00Z","v":78654,"vw":39.723489},{"c":38.41,"h":40.01,"l":38.39,"n":3190,"o":39.4,"t":"2025-05-21T04:00:00Z","v":104543,"vw":38.773875},{"c":38,"h":38.755,"l":37.505,"n":2839,"o":38.21,"t":"2025-05-22T04:00:00Z","v":84538,"vw":38.235469},{"c":37.9,"h":38.16,"l":37.11,"n":2835,"o":37.47,"t":"2025-05-23T04:00:00Z","v":129028,"vw":37.909793},{"c":38.72,"h":38.89,"l":37.93,"n":3694,"o":38.33,"t":"2025-05-27T04:00:00Z","v":111702,"vw":38.626416},{"c":38.51,"h":38.87,"l":38.35,"n":3046,"o":38.61,"t":"2025-05-28T04:00:00Z","v":93501,"vw":38.52059},{"c":38.36,"h":39.05,"l":37.915,"n":3105,"o":38.47,"t":"2025-05-29T04:00:00Z","v":102750,"vw":38.430983},{"c":38.215,"h":38.58,"l":38.15,"n":2341,"o":38.28,"t":"2025-05-30T04:00:00Z","v":131721,"vw":38.252235},{"c":37.79,"h":38.21,"l":37.01,"n":3382,"o":38.06,"t":"2025-06-02T04:00:00Z","v":128546,"vw":37.796056},{"c":38.02,"h":38.235,"l":37.54,"n":2836,"o":37.69,"t":"2025-06-03T04:00:00Z","v":108803,"vw":37.987795},{"c":37.68,"h":38,"l":37.64,"n":3340,"o":37.93,"t":"2025-06-04T04:00:00Z","v":107769,"vw":37.745195},{"c":37.58,"h":37.97,"l":36.97,"n":3107,"o":37.66,"t":"2025-06-05T04:00:00Z","v":87654,"vw":37.592584},{"c":38.25,"h":38.3,"l":37.2407,"n":3194,"o":38.06,"t":"2025-06-06T04:00:00Z","v":108050,"vw":38.120238},{"c":38.39,"h":38.785,"l":37.985,"n":3699,"o":38.46,"t":"2025-06-09T04:00:00Z","v":144947,"vw":38.460088},{"c":38.92,"h":39.165,"l":38.365,"n":3015,"o":38.47,"t":"2025-06-10T04:00:00Z","v":114030,"vw":38.887202},{"c":38.55,"h":39.2,"l":38.47,"n":3414,"o":39.05,"t":"2025-06-11T04:00:00Z","v":105096,"vw":38.626476},{"c":38.39,"h":38.46,"l":38.09,"n":2784,"o":38.33,"t":"2025-06-12T04:00:00Z","v":101237,"vw":38.310984},{"c":37.37,"h":38.17,"l":37.2901,"n":3886,"o":37.93,"t":"2025-06-13T04:00:00Z","v":118326,"vw":37.47851},{"c":36.95,"h":38.07,"l":36.865,"n":4028,"o":37.69,"t":"2025-06-16T04:00:00Z","v":158775,"vw":37.180344},{"c":36.86,"h":37.03,"l":36.655,"n":4653,"o":36.72,"t":"2025-06-17T04:00:00Z","v":193962,"vw":36.873158},{"c":36.8,"h":37.095,"l":36.55,"n":3723,"o":36.71,"t":"2025-06-18T04:00:00Z","v":183748,"vw":36.837659},{"c":36.88,"h":37.395,"l":36.68,"n":3233,"o":37.07,"t":"2025-06-20T04:00:00Z","v":448730,"vw":36.903621},{"c":37.84,"h":37.85,"l":36.65,"n":4432,"o":36.76,"t":"2025-06-23T04:00:00Z","v":183716,"vw":37.548572},{"c":38.47,"h":38.55,"l":38.025,"n":3822,"o":38.08,"t":"2025-06-24T04:00:00Z","v":204612,"vw":38.416151},{"c":38.35,"h":38.6,"l":37.7286,"n":4372,"o":38.29,"t":"2025-06-25T04:00:00Z","v":149418,"vw":38.363427},{"c":39.19,"h":39.25,"l":38.34,"n":3294,"o":38.39,"t":"2025-06-26T04:00:00Z","v":128055,"vw":38.917887},{"c":39.09,"h":39.45,"l":38.9,"n":5443,"o":39.2,"t":"2025-06-27T04:00:00Z","v":1420775,"vw":39.101479},{"c":38.51,"h":39.43,"l":37.84,"n":3605,"o":39.34,"t":"2025-06-30T04:00:00Z","v":132938,"vw":38.743509},{"c":39.94,"h":40.16,"l":38.45,"n":4052,"o":38.45,"t":"2025-07-01T04:00:00Z","v":168158,"vw":39.823866},{"c":40.21,"h":40.25,"l":39.56,"n":4388,"o":39.56,"t":"2025-07-02T04:00:00Z","v":197851,"vw":40.138287},{"c":40.71,"h":40.88,"l":40.16,"n":2212,"o":40.44,"t":"2025-07-03T04:00:00Z","v":75444,"vw":40.68632},{"c":40.84,"h":41,"l":40.32,"n":4366,"o":40.43,"t":"2025-07-07T04:00:00Z","v":213408,"vw":40.729421},{"c":40.95,"h":41.21,"l":40.8,"n":4871,"o":40.89,"t":"2025-07-08T04:00:00Z","v":218729,"vw":40.998331},{"c":40.89,"h":41.21,"l":40.505,"n":2703,"o":41.21,"t":"2025-07-09T04:00:00Z","v":96108,"vw":40.804231},{"c":41.11,"h":41.3,"l":40.7,"n":3192,"o":40.7,"t":"2025-07-10T04:00:00Z","v":116782,"vw":41.115462},{"c":40.37,"h":41.01,"l":40.3,"n":2833,"o":40.8,"t":"2025-07-11T04:00:00Z","v":123465,"vw":40.547261},{"c":40.96,"h":41.03,"l":38.685,"n":3106,"o":40.32,"t":"2025-07-14T04:00:00Z","v":118825,"vw":40.894051},{"c":39.64,"h":40.96,"l":39.58,"n":4191,"o":40.96,"t":"2025-07-15T04:00:00Z","v":144225,"vw":39.904109},{"c":40.17,"h":40.33,"l":38.74,"n":4326,"o":39.75,"t":"2025-07-16T04:00:00Z","v":156958,"vw":39.927626},{"c":40.79,"h":40.87,"l":36.92,"n":5092,"o":40.1,"t":"2025-07-17T04:00:00Z","v":143891,"vw":40.657676},{"c":40.87,"h":41.15,"l":40.3948,"n":4183,"o":41.05,"t":"2025-07-18T04:00:00Z","v":127941,"vw":40.834177},{"c":40.84,"h":41.36,"l":40.59,"n":3104,"o":40.87,"t":"2025-07-21T04:00:00Z","v":94160,"vw":40.975879},{"c":40.76,"h":41.3,"l":40.75,"n":4638,"o":40.76,"t":"2025-07-22T04:00:00Z","v":122006,"vw":40.916542},{"c":40.67,"h":41,"l":40.305,"n":3175,"o":41,"t":"2025-07-23T04:00:00Z","v":78423,"vw":40.592124},{"c":39.95,"h":40.695,"l":39.83,"n":3848,"o":40.37,"t":"2025-07-24T04:00:00Z","v":91913,"vw":40.143967},{"c":39.92,"h":39.94,"l":39.46,"n":4259,"o":39.88,"t":"2025-07-25T04:00:00Z","v":122411,"vw":39.829516},{"c":40.17,"h":40.35,"l":39.62,"n":3983,"o":39.93,"t":"2025-07-28T04:00:00Z","v":96370,"vw":40.081285},{"c":40.2,"h":40.805,"l":40.1,"n":4247,"o":40.6,"t":"2025-07-29T04:00:00Z","v":113805,"vw":40.299363},{"c":38.84,"h":40.5,"l":38.74,"n":3707,"o":40.19,"t":"2025-07-30T04:00:00Z","v":106519,"vw":39.173015},{"c":38.42,"h":39.32,"l":38.07,"n":3522,"o":38.54,"t":"2025-07-31T04:00:00Z","v":134667,"vw":38.471709},{"c":37.61,"h":38.14,"l":36.5646,"n":4230,"o":38.14,"t":"2025-08-01T04:00:00Z","v":130268,"vw":37.677866},{"c":37.91,"h":38.05,"l":37.45,"n":3178,"o":37.71,"t":"2025-08-04T04:00:00Z","v":87570,"vw":37.887993},{"c":38.41,"h":38.43,"l":37.4,"n":3846,"o":37.95,"t":"2025-08-05T04:00:00Z","v":154652,"vw":38.221535},{"c":38.62,"h":38.9,"l":38.32,"n":3328,"o":38.49,"t":"2025-08-06T04:00:00Z","v":116293,"vw":38.589029},{"c":38.2,"h":38.86,"l":38.2,"n":2893,"o":38.86,"t":"2025-08-07T04:00:00Z","v":87916,"vw":38.357881},{"c":38.19,"h":38.3491,"l":38.0021,"n":2312,"o":38.16,"t":"2025-08-08T04:00:00Z","v":55403,"vw":38.181431},{"c":38.19,"h":38.27,"l":37.86,"n":2299,"o":38.27,"t":"2025-08-11T04:00:00Z","v":64737,"vw":38.131106},{"c":39.47,"h":39.49,"l":38.43,"n":2847,"o":38.43,"t":"2025-08-12T04:00:00Z","v":95640,"vw":39.289695},{"c":40.29,"h":40.35,"l":39.69,"n":3579,"o":39.7,"t":"2025-08-13T04:00:00Z","v":105214,"vw":40.130967},{"c":40.04,"h":40.285,"l":39.645,"n":2655,"o":39.85,"t":"2025-08-14T04:00:00Z","v":84765,"vw":40.012775},{"c":39.34,"h":40.15,"l":39.34,"n":4211,"o":40.15,"t":"2025-08-15T04:00:00Z","v":221153,"vw":39.481359},{"c":39.85,"h":39.94,"l":39.2265,"n":3021,"o":39.33,"t":"2025-08-18T04:00:00Z","v":93839,"vw":39.692643},{"c":40.02,"h":40.3066,"l":39.78,"n":2480,"o":39.88,"t":"2025-08-19T04:00:00Z","v":118523,"vw":39.994469},{"c":40.13,"h":40.66,"l":39.9,"n":2349,"o":40.13,"t":"2025-08-20T04:00:00Z","v":104273,"vw":40.16006},{"c":39.9,"h":40.43,"l":39.78,"n":2028,"o":39.93,"t":"2025-08-21T04:00:00Z","v":74452,"vw":39.969338},{"c":41.79,"h":41.94,"l":39.96,"n":4376,"o":40.2,"t":"2025-08-22T04:00:00Z","v":170164,"vw":41.597682},{"c":41.35,"h":41.765,"l":41.35,"n":2351,"o":41.72,"t":"2025-08-25T04:00:00Z","v":63966,"vw":41.4354},{"c":41.94,"h":42.1,"l":41.0201,"n":2516,"o":41.34,"t":"2025-08-26T04:00:00Z","v":138934,"vw":41.873729},{"c":41.93,"h":42.4,"l":41.815,"n":3823,"o":41.86,"t":"2025-08-27T04:00:00Z","v":133338,"vw":42.011358},{"c":41.96,"h":42.16,"l":41.74,"n":2734,"o":42.14,"t":"2025-08-28T04:00:00Z","v":109942,"vw":41.956861},{"c":41.78,"h":42.345,"l":41.725,"n":2643,"o":42.11,"t":"2025-08-29T04:00:00Z","v":81611,"vw":41.861},{"c":41.26,"h":41.6,"l":40.99,"n":2793,"o":41.36,"t":"2025-09-02T04:00:00Z","v":140357,"vw":41.289245},{"c":41.235,"h":41.625,"l":40.71,"n":2978,"o":41.02,"t":"2025-09-03T04:00:00Z","v":121163,"vw":41.225973},{"c":41.73,"h":41.73,"l":41.23,"n":3032,"o":41.41,"t":"2025-09-04T04:00:00Z","v":126189,"vw":41.55128},{"c":41.29,"h":42.13,"l":41.1,"n":3017,"o":41.84,"t":"2025-09-05T04:00:00Z","v":90136,"vw":41.340535},{"c":41.8,"h":41.81,"l":40.9,"n":3280,"o":41.34,"t":"2025-09-08T04:00:00Z","v":127170,"vw":41.520456},{"c":40.82,"h":41.85,"l":40.7,"n":3206,"o":41.64,"t":"2025-09-09T04:00:00Z","v":118089,"vw":41.007648},{"c":40.73,"h":41.005,"l":40.665,"n":2563,"o":40.76,"t":"2025-09-10T04:00:00Z","v":86249,"vw":40.784589},{"c":40.98,"h":41.13,"l":40.4,"n":2659,"o":40.93,"t":"2025-09-11T04:00:00Z","v":91865,"vw":40.876657},{"c":40.91,"h":41.05,"l":40.531,"n":2788,"o":40.93,"t":"2025-09-12T04:00:00Z","v":91299,"vw":40.87315},{"c":40.91,"h":41.3,"l":40.595,"n":3788,"o":41.03,"t":"2025-09-15T04:00:00Z","v":192334,"vw":40.886074},{"c":40.46,"h":40.93,"l":40.09,"n":3382,"o":40.8,"t":"2025-09-16T04:00:00Z","v":134790,"vw":40.393631},{"c":40.44,"h":41.37,"l":40.2,"n":3898,"o":40.67,"t":"2025-09-17T04:00:00Z","v":180775,"vw":40.636872},{"c":41.46,"h":41.59,"l":40.415,"n":3588,"o":40.6,"t":"2025-09-18T04:00:00Z","v":127499,"vw":41.385013},{"c":40.8,"h":41.48,"l":40.72,"n":2338,"o":41.48,"t":"2025-09-19T04:00:00Z","v":260908,"vw":40.961802},{"c":40.32,"h":40.71,"l":40.185,"n":2825,"o":40.51,"t":"2025-09-22T04:00:00Z","v":116031,"vw":40.355024},{"c":40.05,"h":40.905,"l":40.03,"n":3351,"o":40.21,"t":"2025-09-23T04:00:00Z","v":109666,"vw":40.15828},{"c":40.16,"h":40.33,"l":40,"n":2295,"o":40,"t":"2025-09-24T04:00:00Z","v":97952,"vw":40.156214},{"c":40.01,"h":40.37,"l":39.845,"n":3107,"o":40.03,"t":"2025-09-25T04:00:00Z","v":95854,"vw":40.035733},{"c":39.99,"h":40.4072,"l":39.83,"n":2540,"o":40.03,"t":"2025-09-26T04:00:00Z","v":81802,"vw":39.980925},{"c":39.3,"h":39.99,"l":39.2,"n":2381,"o":39.99,"t":"2025-09-29T04:00:00Z","v":85735,"vw":39.364515},{"c":39.27,"h":39.38,"l":38.935,"n":2775,"o":39.15,"t":"2025-09-30T04:00:00Z","v":94570,"vw":39.202378},{"c":39.01,"h":39.4325,"l":38.64,"n":2694,"o":38.97,"t":"2025-10-01T04:00:00Z","v":98312,"vw":39.013686},{"c":38.8,"h":38.96,"l":38.46,"n":3755,"o":38.86,"t":"2025-10-02T04:00:00Z","v":149949,"vw":38.749105},{"c":39.13,"h":39.85,"l":38.94,"n":2992,"o":38.97,"t":"2025-10-03T04:00:00Z","v":93322,"vw":39.154033},{"c":39.47,"h":39.73,"l":38.87,"n":3356,"o":39.32,"t":"2025-10-06T04:00:00Z","v":124830,"vw":39.445086},{"c":38.93,"h":39.8,"l":38.89,"n":2301,"o":39.5,"t":"2025-10-07T04:00:00Z","v":97601,"vw":38.98095},{"c":38.77,"h":39.09,"l":38.65,"n":2712,"o":39.09,"t":"2025-10-08T04:00:00Z","v":60878,"vw":38.788991},{"c":38.46,"h":38.72,"l":38.32,"n":2475,"o":38.68,"t":"2025-10-09T04:00:00Z","v":68332,"vw":38.467806},{"c":37.42,"h":38.905,"l":37.35,"n":3219,"o":38.41,"t":"2025-10-10T04:00:00Z","v":114208,"vw":37.680266},{"c":38.04,"h":38.11,"l":37.19,"n":2807,"o":37.82,"t":"2025-10-13T04:00:00Z","v":124139,"vw":37.917769},{"c":39.28,"h":39.46,"l":37.78,"n":2933,"o":37.78,"t":"2025-10-14T04:00:00Z","v":97234,"vw":39.053864},{"c":38.93,"h":39.49,"l":38.6542,"n":3005,"o":39.49,"t":"2025-10-15T04:00:00Z","v":74088,"vw":38.918489},{"c":37.65,"h":38.825,"l":37.4,"n":4152,"o":38.79,"t":"2025-10-16T04:00:00Z","v":178079,"vw":37.745103},{"c":38.17,"h":38.45,"l":37.72,"n":3851,"o":37.94,"t":"2025-10-17T04:00:00Z","v":110228,"vw":38.199535},{"c":38.96,"h":39,"l":38.19,"n":2913,"o":38.29,"t":"2025-10-20T04:00:00Z","v":85936,"vw":38.764122},{"c":38.78,"h":39.17,"l":38.745,"n":3068,"o":38.76,"t":"2025-10-21T04:00:00Z","v":76631,"vw":38.858838},{"c":39.09,"h":39.46,"l":38.83,"n":2682,"o":38.83,"t":"2025-10-22T04:00:00Z","v":82259,"vw":39.130069},{"c":38.58,"h":39.2454,"l":38.51,"n":2850,"o":39.06,"t":"2025-10-23T04:00:00Z","v":68096,"vw":38.731542},{"c":39.31,"h":39.36,"l":38.59,"n":2510,"o":38.94,"t":"2025-10-24T04:00:00Z","v":71514,"vw":39.179219},{"c":39.165,"h":39.48,"l":39.0094,"n":3850,"o":39.3,"t":"2025-10-27T04:00:00Z","v":103707,"vw":39.190828},{"c":40.22,"h":40.74,"l":39.2,"n":4906,"o":39.45,"t":"2025-10-28T04:00:00Z","v":174324,"vw":40.229917},{"c":38.85,"h":40.51,"l":38.645,"n":4497,"o":39.97,"t":"2025-10-29T04:00:00Z","v":115128,"vw":39.096599},{"c":38.81,"h":39.715,"l":38.77,"n":2864,"o":38.77,"t":"2025-10-30T04:00:00Z","v":66626,"vw":38.935727},{"c":38.54,"h":38.93,"l":38.1001,"n":2303,"o":38.42,"t":"2025-10-31T04:00:00Z","v":94596,"vw":38.560368},{"c":38.96,"h":39,"l":38.085,"n":2997,"o":38.35,"t":"2025-11-03T05:00:00Z","v":100124,"vw":38.880354},{"c":39.09,"h":39.22,"l":38.61,"n":2207,"o":38.82,"t":"2025-11-04T05:00:00Z","v":51852,"vw":39.0437},{"c":39.82,"h":39.9599,"l":39.09,"n":2830,"o":39.09,"t":"2025-11-05T05:00:00Z","v":80450,"vw":39.715101},{"c":39.41,"h":39.84,"l":39.4,"n":2431,"o":39.84,"t":"2025-11-06T05:00:00Z","v":72681,"vw":39.525182},{"c":39.67,"h":39.79,"l":39.33,"n":2776,"o":39.37,"t":"2025-11-07T05:00:00Z","v":78039,"vw":39.592096},{"c":39.52,"h":39.95,"l":38.91,"n":2043,"o":39.54,"t":"2025-11-10T05:00:00Z","v":53426,"vw":39.468882},{"c":39.49,"h":39.775,"l":39.215,"n":2357,"o":39.64,"t":"2025-11-11T05:00:00Z","v":57670,"vw":39.530953},{"c":39.42,"h":39.95,"l":39.29,"n":2694,"o":39.5,"t":"2025-11-12T05:00:00Z","v":96294,"vw":39.539881},{"c":39.51,"h":39.71,"l":39.03,"n":2388,"o":39.2,"t":"2025-11-13T05:00:00Z","v":75875,"vw":39.459621},{"c":39.21,"h":39.47,"l":38.68,"n":2461,"o":39.38,"t":"2025-11-14T05:00:00Z","v":116486,"vw":39.213877},{"c":38.12,"h":39.32,"l":38.097,"n":2236,"o":39.24,"t":"2025-11-17T05:00:00Z","v":78652,"vw":38.494548},{"c":38.13,"h":38.57,"l":38.07,"n":2000,"o":38.13,"t":"2025-11-18T05:00:00Z","v":52114,"vw":38.169433},{"c":37.99,"h":38.5517,"l":37.73,"n":3415,"o":38.19,"t":"2025-11-19T05:00:00Z","v":153092,"vw":37.996541},{"c":38.12,"h":39.3499,"l":38.005,"n":3658,"o":38.34,"t":"2025-11-20T05:00:00Z","v":114353,"vw":38.347304},{"c":39.38,"h":39.725,"l":38.15,"n":4182,"o":38.15,"t":"2025-11-21T05:00:00Z","v":142977,"vw":39.182612},{"c":39.06,"h":39.31,"l":38.91,"n":2444,"o":39.25,"t":"2025-11-24T05:00:00Z","v":127695,"vw":39.060774},{"c":40.23,"h":40.37,"l":39.24,"n":2822,"o":39.24,"t":"2025-11-25T05:00:00Z","v":103174,"vw":40.045865},{"c":39.94,"h":40.24,"l":39.78,"n":2650,"o":39.99,"t":"2025-11-26T05:00:00Z","v":91011,"vw":39.935271},{"c":39.7,"h":40.2,"l":39.59,"n":2206,"o":39.87,"t":"2025-11-28T05:00:00Z","v":59366,"vw":39.715435},{"c":39.68,"h":40.04,"l":39.54,"n":3484,"o":39.54,"t":"2025-12-01T05:00:00Z","v":113597,"vw":39.758549},{"c":39.45,"h":39.975,"l":39.3,"n":3293,"o":39.95,"t":"2025-12-02T05:00:00Z","v":164464,"vw":39.479146},{"c":40.23,"h":40.31,"l":39.455,"n":4013,"o":39.62,"t":"2025-12-03T05:00:00Z","v":195384,"vw":40.141159},{"c":40.1,"h":40.34,"l":39.81,"n":3160,"o":40.02,"t":"2025-12-04T05:00:00Z","v":165202,"vw":40.156611},{"c":39.62,"h":40.09,"l":39.56,"n":3966,"o":39.92,"t":"2025-12-05T05:00:00Z","v":127694,"vw":39.688072},{"c":39.57,"h":39.84,"l":39.24,"n":4967,"o":39.84,"t":"2025-12-08T05:00:00Z","v":137980,"vw":39.599488},{"c":39.65,"h":40.16,"l":39.34,"n":4267,"o":39.52,"t":"2025-12-09T05:00:00Z","v":138147,"vw":39.773074},{"c":40.5,"h":40.85,"l":39.65,"n":5283,"o":39.65,"t":"2025-12-10T05:00:00Z","v":240975,"vw":40.463741},{"c":40.89,"h":41.0951,"l":40.5,"n":3933,"o":40.5,"t":"2025-12-11T05:00:00Z","v":125213,"vw":40.898352},{"c":40.91,"h":41.15,"l":40.66,"n":3906,"o":40.87,"t":"2025-12-12T05:00:00Z","v":168776,"vw":40.889887},{"c":41.69,"h":41.82,"l":40.9,"n":4881,"o":41.18,"t":"2025-12-15T05:00:00Z","v":226431,"vw":41.606317},{"c":41.23,"h":41.75,"l":41.23,"n":4472,"o":41.68,"t":"2025-12-16T05:00:00Z","v":165160,"vw":41.382085},{"c":41.34,"h":41.59,"l":41.14,"n":3394,"o":41.14,"t":"2025-12-17T05:00:00Z","v":123270,"vw":41.336576},{"c":41.46,"h":41.65,"l":41.16,"n":2975,"o":41.45,"t":"2025-12-18T05:00:00Z","v":118920,"vw":41.480776},{"c":40.69,"h":41.415,"l":40.435,"n":3209,"o":41.33,"t":"2025-12-19T05:00:00Z","v":263939,"vw":40.772753},{"c":40.45,"h":40.96,"l":40.3864,"n":3615,"o":40.74,"t":"2025-12-22T05:00:00Z","v":90787,"vw":40.537112},{"c":40.09,"h":40.52,"l":40.065,"n":2844,"o":40.28,"t":"2025-12-23T05:00:00Z","v":79563,"vw":40.144759},{"c":39.93,"h":40.28,"l":39.815,"n":1815,"o":40,"t":"2025-12-24T05:00:00Z","v":58821,"vw":39.942674},{"c":40.12,"h":40.18,"l":39.85,"n":2883,"o":39.98,"t":"2025-12-26T05:00:00Z","v":103198,"vw":40.076318},{"c":39.96,"h":40.27,"l":39.685,"n":2761,"o":40.17,"t":"2025-12-29T05:00:00Z","v":93735,"vw":39.949568},{"c":39.67,"h":40.04,"l":39.6236,"n":2523,"o":39.96,"t":"2025-12-30T05:00:00Z","v":105760,"vw":39.757288},{"c":39.18,"h":39.83,"l":39.14,"n":3104,"o":39.74,"t":"2025-12-31T05:00:00Z","v":152480,"vw":39.391328},{"c":38.88,"h":39.695,"l":38.55,"n":4187,"o":39.21,"t":"2026-01-02T05:00:00Z","v":144907,"vw":38.859877},{"c":39.59,"h":40.14,"l":38.74,"n":4675,"o":38.74,"t":"2026-01-05T05:00:00Z","v":189045,"vw":39.691531},{"c":39.73,"h":39.84,"l":39.02,"n":5060,"o":39.34,"t":"2026-01-06T05:00:00Z","v":129278,"vw":39.622905},{"c":39.3,"h":39.73,"l":39.11,"n":2572,"o":39.73,"t":"2026-01-07T05:00:00Z","v":84641,"vw":39.316726},{"c":40.62,"h":40.775,"l":39.12,"n":4980,"o":39.12,"t":"2026-01-08T05:00:00Z","v":191108,"vw":40.450725},{"c":40.23,"h":40.845,"l":40.195,"n":4048,"o":40.58,"t":"2026-01-09T05:00:00Z","v":127182,"vw":40.377634},{"c":39.42,"h":40.09,"l":39.2241,"n":3060,"o":40,"t":"2026-01-12T05:00:00Z","v":108235,"vw":39.535436},{"c":39.1,"h":39.47,"l":38.95,"n":2920,"o":39.39,"t":"2026-01-13T05:00:00Z","v":94723,"vw":39.153573},{"c":39.87,"h":39.88,"l":38.99,"n":3626,"o":39.1,"t":"2026-01-14T05:00:00Z","v":108706,"vw":39.679733},{"c":40.68,"h":40.94,"l":39.87,"n":3381,"o":39.87,"t":"2026-01-15T05:00:00Z","v":92535,"vw":40.588164},{"c":40.31,"h":40.735,"l":40.21,"n":3789,"o":40.6,"t":"2026-01-16T05:00:00Z","v":116973,"vw":40.406387},{"c":39.79,"h":40.095,"l":39.6,"n":3006,"o":39.8,"t":"2026-01-20T05:00:00Z","v":81467,"vw":39.803425},{"c":41.6,"h":41.785,"l":40.02,"n":3638,"o":40.02,"t":"2026-01-21T05:00:00Z","v":140273,"vw":41.370837},{"c":41.61,"h":42.215,"l":41.48,"n":4033,"o":41.58,"t":"2026-01-22T05:00:00Z","v":130890,"vw":41.822512},{"c":40.25,"h":41.395,"l":40,"n":3045,"o":41.32,"t":"2026-01-23T05:00:00Z","v":97685,"vw":40.383325},{"c":40.58,"h":40.73,"l":39.74,"n":2767,"o":40.38,"t":"2026-01-26T05:00:00Z","v":99506,"vw":40.426769},{"c":42.06,"h":42.84,"l":41.32,"n":4918,"o":41.32,"t":"2026-01-27T05:00:00Z","v":190438,"vw":42.025705},{"c":40.68,"h":42.13,"l":40.62,"n":3569,"o":42.06,"t":"2026-01-28T05:00:00Z","v":131031,"vw":40.962116},{"c":41.55,"h":42.05,"l":41,"n":5803,"o":41,"t":"2026-01-29T05:00:00Z","v":328665,"vw":41.523014},{"c":42.07,"h":42.17,"l":41.045,"n":4094,"o":41.36,"t":"2026-01-30T05:00:00Z","v":176306,"vw":41.980935},{"c":43.2,"h":43.35,"l":41.99,"n":5082,"o":42.22,"t":"2026-02-02T05:00:00Z","v":156103,"vw":43.123028},{"c":43.12,"h":44,"l":42.1,"n":5373,"o":43,"t":"2026-02-03T05:00:00Z","v":184013,"vw":43.013098},{"c":44.23,"h":44.385,"l":42.96,"n":6381,"o":43.46,"t":"2026-02-04T05:00:00Z","v":204701,"vw":44.103669},{"c":44.32,"h":44.8,"l":43.655,"n":5287,"o":44.15,"t":"2026-02-05T05:00:00Z","v":150034,"vw":44.228568},{"c":44.37,"h":45,"l":44.29,"n":4667,"o":44.78,"t":"2026-02-06T05:00:00Z","v":150270,"vw":44.502395},{"c":44.1,"h":44.53,"l":43.885,"n":3763,"o":44.2,"t":"2026-02-09T05:00:00Z","v":113066,"vw":44.131402},{"c":43.26,"h":44.09,"l":43,"n":3228,"o":43.89,"t":"2026-02-10T05:00:00Z","v":97190,"vw":43.371411},{"c":43.06,"h":44.09,"l":42.99,"n":4265,"o":43.59,"t":"2026-02-11T05:00:00Z","v":145475,"vw":43.226651},{"c":43.06,"h":43.98,"l":42.43,"n":4350,"o":43.53,"t":"2026-02-12T05:00:00Z","v":131581,"vw":43.00447},{"c":43.2,"h":43.31,"l":42.465,"n":3064,"o":43.06,"t":"2026-02-13T05:00:00Z","v":85313,"vw":43.087077},{"c":43.57,"h":43.73,"l":43.27,"n":2951,"o":43.3,"t":"2026-02-17T05:00:00Z","v":72804,"vw":43.553001},{"c":43.19,"h":43.98,"l":43.01,"n":3117,"o":43.47,"t":"2026-02-18T05:00:00Z","v":74969,"vw":43.298206},{"c":43.17,"h":43.255,"l":42.645,"n":3760,"o":42.85,"t":"2026-02-19T05:00:00Z","v":83224,"vw":43.060028},{"c":43.67,"h":43.775,"l":42.945,"n":4279,"o":43.24,"t":"2026-02-20T05:00:00Z","v":99665,"vw":43.509999},{"c":41.99,"h":43.69,"l":41.75,"n":3931,"o":43.47,"t":"2026-02-23T05:00:00Z","v":114865,"vw":42.093267},{"c":42.12,"h":42.32,"l":41.835,"n":3629,"o":42.19,"t":"2026-02-24T05:00:00Z","v":88394,"vw":42.086753},{"c":42.64,"h":42.74,"l":41.95,"n":3744,"o":42.48,"t":"2026-02-25T05:00:00Z","v":78636,"vw":42.522274},{"c":42.61,"h":43.44,"l":42.12,"n":2956,"o":42.83,"t":"2026-02-26T05:00:00Z","v":82943,"vw":42.65071},{"c":41.34,"h":42.995,"l":41.15,"n":4752,"o":41.97,"t":"2026-02-27T05:00:00Z","v":179912,"vw":41.474965},{"c":41.92,"h":42.215,"l":40.72,"n":4409,"o":40.85,"t":"2026-03-02T05:00:00Z","v":110521,"vw":41.859357},{"c":41.51,"h":41.75,"l":40.64,"n":6022,"o":41.06,"t":"2026-03-03T05:00:00Z","v":156640,"vw":41.401388},{"c":41.57,"h":42.09,"l":41.36,"n":4030,"o":41.76,"t":"2026-03-04T05:00:00Z","v":95791,"vw":41.626306},{"c":40.81,"h":41.32,"l":40.3,"n":4574,"o":41.32,"t":"2026-03-05T05:00:00Z","v":115453,"vw":40.705381},{"c":40.11,"h":40.11,"l":39.42,"n":4891,"o":39.74,"t":"2026-03-06T05:00:00Z","v":155219,"vw":39.898095},{"c":40.04,"h":40.31,"l":38.645,"n":5717,"o":39.52,"t":"2026-03-09T04:00:00Z","v":197492,"vw":39.627647},{"c":40.31,"h":40.72,"l":39.53,"n":6052,"o":40.04,"t":"2026-03-10T04:00:00Z","v":151259,"vw":40.293687},{"c":39.9,"h":40.11,"l":39.55,"n":3986,"o":40.11,"t":"2026-03-11T04:00:00Z","v":93248,"vw":39.812045},{"c":40.045,"h":40.085,"l":39.1,"n":4361,"o":39.1,"t":"2026-03-12T04:00:00Z","v":127795,"vw":39.773551},{"c":40.07,"h":40.64,"l":39.6,"n":4364,"o":40.29,"t":"2026-03-13T04:00:00Z","v":103099,"vw":40.001078},{"c":40.26,"h":40.585,"l":39.985,"n":4398,"o":40.38,"t":"2026-03-16T04:00:00Z","v":105194,"vw":40.306597},{"c":39.75,"h":40.61,"l":39.485,"n":5105,"o":40.55,"t":"2026-03-17T04:00:00Z","v":183823,"vw":39.775241},{"c":39.08,"h":39.59,"l":38.745,"n":5756,"o":39.37,"t":"2026-03-18T04:00:00Z","v":185888,"vw":39.095602},{"c":39.82,"h":40.15,"l":38.77,"n":6296,"o":38.81,"t":"2026-03-19T04:00:00Z","v":231943,"vw":39.509175},{"c":40.55,"h":40.95,"l":40.305,"n":7361,"o":40.69,"t":"2026-03-20T04:00:00Z","v":1451682,"vw":40.576529},{"c":41.53,"h":42.18,"l":41.01,"n":7070,"o":41.67,"t":"2026-03-23T04:00:00Z","v":278265,"vw":41.609066},{"c":41.32,"h":42.0525,"l":40.985,"n":5991,"o":41.05,"t":"2026-03-24T04:00:00Z","v":163920,"vw":41.464374},{"c":41.23,"h":41.85,"l":41.03,"n":4377,"o":41.69,"t":"2026-03-25T04:00:00Z","v":148233,"vw":41.343484},{"c":41.54,"h":41.64,"l":40.9,"n":4469,"o":40.9,"t":"2026-03-26T04:00:00Z","v":219083,"vw":41.446107},{"c":41.19,"h":41.47,"l":41.125,"n":4906,"o":41.3,"t":"2026-03-27T04:00:00Z","v":174108,"vw":41.243815},{"c":41.43,"h":41.55,"l":41.07,"n":4777,"o":41.37,"t":"2026-03-30T04:00:00Z","v":120963,"vw":41.40804},{"c":41.79,"h":42.1,"l":41.27,"n":4908,"o":41.77,"t":"2026-03-31T04:00:00Z","v":147225,"vw":41.769148},{"c":42.28,"h":42.52,"l":41.74,"n":4206,"o":42.06,"t":"2026-04-01T04:00:00Z","v":102192,"vw":42.283774},{"c":42.63,"h":42.68,"l":41.73,"n":5019,"o":41.93,"t":"2026-04-02T04:00:00Z","v":129947,"vw":42.472857},{"c":42.72,"h":42.89,"l":42.2301,"n":3305,"o":42.47,"t":"2026-04-06T04:00:00Z","v":99355,"vw":42.719755},{"c":43.1,"h":43.15,"l":42.44,"n":5055,"o":42.44,"t":"2026-04-07T04:00:00Z","v":163750,"vw":42.917058},{"c":43.9,"h":44.21,"l":43.595,"n":5478,"o":43.84,"t":"2026-04-08T04:00:00Z","v":204160,"vw":43.892827},{"c":44.43,"h":44.53,"l":43.57,"n":5681,"o":43.57,"t":"2026-04-09T04:00:00Z","v":184821,"vw":44.311931},{"c":44.05,"h":44.32,"l":43.66,"n":4558,"o":44.32,"t":"2026-04-10T04:00:00Z","v":141965,"vw":43.966572},{"c":43.8,"h":43.89,"l":42.79,"n":4044,"o":43.82,"t":"2026-04-13T04:00:00Z","v":118863,"vw":43.723218},{"c":43.96,"h":44.06,"l":43.1,"n":4391,"o":43.65,"t":"2026-04-14T04:00:00Z","v":130292,"vw":43.779692},{"c":43.55,"h":44.15,"l":43.325,"n":4659,"o":43.89,"t":"2026-04-15T04:00:00Z","v":136208,"vw":43.581388},{"c":43.17,"h":43.395,"l":43.035,"n":3701,"o":43.3,"t":"2026-04-16T04:00:00Z","v":91484,"vw":43.162494},{"c":44.14,"h":44.76,"l":43.6601,"n":4466,"o":43.69,"t":"2026-04-17T04:00:00Z","v":138359,"vw":44.198599},{"c":44.15,"h":44.46,"l":43.91,"n":3633,"o":44.06,"t":"2026-04-20T04:00:00Z","v":83795,"vw":44.215872},{"c":43.33,"h":44.5,"l":43.27,"n":4514,"o":44.4,"t":"2026-04-21T04:00:00Z","v":118233,"vw":43.528176},{"c":43.2,"h":43.615,"l":43.08,"n":4158,"o":43.45,"t":"2026-04-22T04:00:00Z","v":87728,"vw":43.243349},{"c":43.61,"h":44.555,"l":43.3,"n":4840,"o":43.38,"t":"2026-04-23T04:00:00Z","v":104330,"vw":43.585416},{"c":43.53,"h":43.76,"l":43.22,"n":4444,"o":43.42,"t":"2026-04-24T04:00:00Z","v":104282,"vw":43.543256},{"c":43.93,"h":44.155,"l":42.25,"n":4801,"o":43.39,"t":"2026-04-27T04:00:00Z","v":119453,"vw":43.920631},{"c":43.23,"h":44.795,"l":43.22,"n":6490,"o":44.26,"t":"2026-04-28T04:00:00Z","v":168193,"vw":43.680567},{"c":43.04,"h":43.5,"l":42.76,"n":5874,"o":43,"t":"2026-04-29T04:00:00Z","v":135407,"vw":43.09455},{"c":43.07,"h":43.32,"l":42.32,"n":4540,"o":42.74,"t":"2026-04-30T04:00:00Z","v":112231,"vw":43.055808},{"c":43.42,"h":43.785,"l":42.595,"n":3597,"o":43.1,"t":"2026-05-01T04:00:00Z","v":85168,"vw":43.41711},{"c":42.68,"h":43.575,"l":42.59,"n":5441,"o":43.17,"t":"2026-05-04T04:00:00Z","v":119697,"vw":42.79015},{"c":43.48,"h":43.64,"l":42.73,"n":3759,"o":42.75,"t":"2026-05-05T04:00:00Z","v":87879,"vw":43.389363},{"c":43.72,"h":44.16,"l":43.55,"n":3645,"o":43.85,"t":"2026-05-06T04:00:00Z","v":80259,"vw":43.765336},{"c":44.08,"h":44.335,"l":43.775,"n":4493,"o":43.9,"t":"2026-05-07T04:00:00Z","v":106264,"vw":44.076083},{"c":43.59,"h":43.92,"l":43.39,"n":4151,"o":43.81,"t":"2026-05-08T04:00:00Z","v":73505,"vw":43.586297},{"c":42.95,"h":43.78,"l":42.775,"n":3104,"o":43.63,"t":"2026-05-11T04:00:00Z","v":69495,"vw":43.011348},{"c":42.57,"h":43.09,"l":42,"n":4297,"o":43.09,"t":"2026-05-12T04:00:00Z","v":137433,"vw":42.51906},{"c":42.21,"h":42.925,"l":42.01,"n":4182,"o":42.43,"t":"2026-05-13T04:00:00Z","v":127492,"vw":42.22356},{"c":42.24,"h":43.08,"l":42.18,"n":3297,"o":42.5,"t":"2026-05-14T04:00:00Z","v":81565,"vw":42.392827},{"c":41.64,"h":42.225,"l":41.49,"n":2464,"o":42.05,"t":"2026-05-15T04:00:00Z","v":61695,"vw":41.71914},{"c":42.53,"h":42.58,"l":41.71,"n":3213,"o":41.71,"t":"2026-05-18T04:00:00Z","v":71277,"vw":42.417528},{"c":42.66,"h":42.94,"l":41.925,"n":3201,"o":42.45,"t":"2026-05-19T04:00:00Z","v":80358,"vw":42.639488},{"c":43.06,"h":43.535,"l":42.54,"n":3609,"o":42.6,"t":"2026-05-20T04:00:00Z","v":110766,"vw":43.077718},{"c":43.38,"h":43.42,"l":42.35,"n":5082,"o":42.66,"t":"2026-05-21T04:00:00Z","v":193347,"vw":43.196455},{"c":43.27,"h":43.585,"l":43.155,"n":3905,"o":43.45,"t":"2026-05-22T04:00:00Z","v":100266,"vw":43.296234},{"c":43.85,"h":44.01,"l":43.32,"n":4670,"o":43.34,"t":"2026-05-26T04:00:00Z","v":109828,"vw":43.742745},{"c":43.48,"h":44.1,"l":43.28,"n":4477,"o":43.85,"t":"2026-05-27T04:00:00Z","v":99376,"vw":43.664422},{"c":43.41,"h":43.48,"l":42.915,"n":4169,"o":43.48,"t":"2026-05-28T04:00:00Z","v":119213,"vw":43.306857},{"c":43.72,"h":43.89,"l":43.14,"n":3689,"o":43.34,"t":"2026-05-29T04:00:00Z","v":158444,"vw":43.707482},{"c":43.19,"h":43.54,"l":42.765,"n":3676,"o":43.42,"t":"2026-06-01T04:00:00Z","v":102399,"vw":43.103597},{"c":43.79,"h":43.96,"l":42.99,"n":5327,"o":42.99,"t":"2026-06-02T04:00:00Z","v":131346,"vw":43.737736},{"c":42.68,"h":43.43,"l":42.64,"n":5318,"o":43.41,"t":"2026-06-03T04:00:00Z","v":118094,"vw":42.884672},{"c":43.71,"h":43.92,"l":43.16,"n":5091,"o":43.18,"t":"2026-06-04T04:00:00Z","v":194257,"vw":43.621296},{"c":44.28,"h":44.66,"l":43.59,"n":5039,"o":43.59,"t":"2026-06-05T04:00:00Z","v":136101,"vw":44.280673},{"c":44.4,"h":44.88,"l":44.285,"n":5065,"o":44.45,"t":"2026-06-08T04:00:00Z","v":145034,"vw":44.514847},{"c":44.94,"h":45.5799,"l":44.65,"n":6162,"o":44.65,"t":"2026-06-09T04:00:00Z","v":136202,"vw":45.058125},{"c":45.63,"h":45.89,"l":44.84,"n":6453,"o":44.92,"t":"2026-06-10T04:00:00Z","v":215932,"vw":45.607197},{"c":45.29,"h":45.98,"l":44.82,"n":6081,"o":45.85,"t":"2026-06-11T04:00:00Z","v":206838,"vw":45.450905},{"c":45.91,"h":46.39,"l":45.445,"n":4831,"o":45.69,"t":"2026-06-12T04:00:00Z","v":133588,"vw":45.788827},{"c":44.97,"h":46.07,"l":44.79,"n":5259,"o":45.995,"t":"2026-06-15T04:00:00Z","v":134953,"vw":45.307193},{"c":45.38,"h":45.56,"l":44.73,"n":4308,"o":45.13,"t":"2026-06-16T04:00:00Z","v":172206,"vw":45.307115},{"c":44.69,"h":45.73,"l":44.325,"n":5197,"o":45.26,"t":"2026-06-17T04:00:00Z","v":137035,"vw":44.787532},{"c":44.99,"h":45.59,"l":44.73,"n":5421,"o":45.13,"t":"2026-06-18T04:00:00Z","v":326381,"vw":45.010341},{"c":45.32,"h":45.7,"l":44.665,"n":4337,"o":44.99,"t":"2026-06-22T04:00:00Z","v":152136,"vw":45.352586},{"c":45.91,"h":46.08,"l":45.185,"n":4630,"o":45.4,"t":"2026-06-23T04:00:00Z","v":159506,"vw":45.824274},{"c":46.51,"h":46.7,"l":45.82,"n":5224,"o":45.97,"t":"2026-06-24T04:00:00Z","v":173445,"vw":46.412035},{"c":46.81,"h":48.94,"l":46.51,"n":5109,"o":48.94,"t":"2026-06-25T04:00:00Z","v":148952,"vw":46.800089},{"c":47.65,"h":48.04,"l":46.715,"n":7779,"o":47.04,"t":"2026-06-26T04:00:00Z","v":1019917,"vw":47.57977},{"c":47.07,"h":47.46,"l":46.89,"n":8932,"o":47.43,"t":"2026-06-29T04:00:00Z","v":262092,"vw":47.112617},{"c":47.46,"h":47.72,"l":46.665,"n":5876,"o":47.07,"t":"2026-06-30T04:00:00Z","v":204800,"vw":47.428069},{"c":48.06,"h":48.49,"l":47.61,"n":7389,"o":47.65,"t":"2026-07-01T04:00:00Z","v":229151,"vw":48.157269},{"c":47.6,"h":48.345,"l":47.295,"n":6220,"o":48.11,"t":"2026-07-02T04:00:00Z","v":180288,"vw":47.667559},{"c":47.48,"h":48.24,"l":47.17,"n":4805,"o":47.52,"t":"2026-07-06T04:00:00Z","v":126120,"vw":47.488325},{"c":47.66,"h":47.88,"l":47.29,"n":6987,"o":47.52,"t":"2026-07-07T04:00:00Z","v":202485,"vw":47.676943},{"c":46.57,"h":47.57,"l":46.43,"n":5564,"o":47.57,"t":"2026-07-08T04:00:00Z","v":204975,"vw":46.74693},{"c":46.72,"h":47.02,"l":46.48,"n":4502,"o":46.48,"t":"2026-07-09T04:00:00Z","v":106916,"vw":46.715266},{"c":46.97,"h":47.125,"l":45.5101,"n":4515,"o":46.63,"t":"2026-07-10T04:00:00Z","v":121511,"vw":46.907573},{"c":47.37,"h":47.6,"l":46.96,"n":4774,"o":46.97,"t":"2026-07-13T04:00:00Z","v":131892,"vw":47.308835},{"c":47.2,"h":47.71,"l":44.85,"n":4215,"o":47.37,"t":"2026-07-14T04:00:00Z","v":122059,"vw":47.299072},{"c":47.83,"h":48.11,"l":47.28,"n":4442,"o":47.28,"t":"2026-07-15T04:00:00Z","v":132600,"vw":47.815664},{"c":49.34,"h":49.39,"l":47.69,"n":5435,"o":47.95,"t":"2026-07-16T04:00:00Z","v":170746,"vw":49.10646},{"c":48.57,"h":49.27,"l":48.14,"n":6957,"o":48.85,"t":"2026-07-17T04:00:00Z","v":181679,"vw":48.60658},{"c":48.46,"h":48.68,"l":48.21,"n":5127,"o":48.37,"t":"2026-07-20T04:00:00Z","v":117627,"vw":48.453418},{"c":47.99,"h":48.5,"l":47.775,"n":4676,"o":48.22,"t":"2026-07-21T04:00:00Z","v":195837,"vw":48.004017},{"c":47.56,"h":48.055,"l":47.26,"n":5324,"o":47.99,"t":"2026-07-22T04:00:00Z","v":179410,"vw":47.561619},{"c":47.66,"h":47.74,"l":46.62,"n":5526,"o":46.97,"t":"2026-07-23T04:00:00Z","v":150572,"vw":47.318508},{"c":48.43,"h":48.62,"l":47.78,"n":5451,"o":47.87,"t":"2026-07-24T04:00:00Z","v":142334,"vw":48.404143},{"c":48.83,"h":49.015,"l":48.565,"n":4811,"o":48.79,"t":"2026-07-27T04:00:00Z","v":145981,"vw":48.785822},{"c":51.02,"h":51.165,"l":49.085,"n":8443,"o":49.75,"t":"2026-07-28T04:00:00Z","v":355415,"vw":50.659783},{"c":51.31,"h":51.45,"l":50.56,"n":6403,"o":50.66,"t":"2026-07-29T04:00:00Z","v":215429,"vw":51.201113},{"c":51.11,"h":52.23,"l":51.01,"n":6617,"o":51.53,"t":"2026-07-30T04:00:00Z","v":148565,"vw":51.458006},{"c":50.88,"h":51.23,"l":50.54,"n":8130,"o":50.91,"t":"2026-07-31T04:00:00Z","v":197537,"vw":50.865916},{"c":51.1,"h":51.95,"l":51,"n":7437,"o":51.54,"t":"2026-08-03T04:00:00Z","v":213774,"vw":51.27164},{"c":51.19,"h":51.61,"l":50.579,"n":9546,"o":51.09,"t":"2026-08-04T04:00:00Z","v":195968,"vw":51.252157},{"c":51.04,"h":51.39,"l":50.74,"n":3763,"o":51.39,"t":"2026-08-05T04:00:00Z","v":107005,"vw":51.054674},{"c":50.79,"h":51.46,"l":50.6,"n":5896,"o":51.33,"t":"2026-08-06T04:00:00Z","v":90169,"vw":50.817697},{"c":50.5,"h":50.67,"l":49.9,"n":5848,"o":50.64,"t":"2026-08-07T04:00:00Z","v":131707,"vw":50.480391},{"c":49.69,"h":50.165,"l":49.225,"n":6189,"o":49.85,"t":"2026-08-10T04:00:00Z","v":119461,"vw":49.673188},{"c":50.33,"h":50.525,"l":49.9,"n":4171,"o":49.9,"t":"2026-08-11T04:00:00Z","v":111241,"vw":50.241782},{"c":50.88,"h":50.92,"l":50.18,"n":7893,"o":50.18,"t":"2026-08-12T04:00:00Z","v":126529,"vw":50.741256},{"c":51.11,"h":51.31,"l":50.32,"n":4889,"o":51.03,"t":"2026-08-13T04:00:00Z","v":140321,"vw":51.124893},{"c":51.38,"h":51.53,"l":51.08,"n":12409,"o":51.15,"t":"2026-08-14T04:00:00Z","v":149583,"vw":51.347286},{"c":50.94,"h":51.7,"l":50.86,"n":10202,"o":51.14,"t":"2026-08-17T04:00:00Z","v":126615,"vw":51.055726},{"c":50.94,"h":51.34,"l":50.44,"n":8715,"o":51.15,"t":"2026-08-18T04:00:00Z","v":171781,"vw":50.942917},{"c":49.52,"h":51.355,"l":49.44,"n":6589,"o":51.12,"t":"2026-08-19T04:00:00Z","v":130409,"vw":49.827213},{"c":49.94,"h":50.06,"l":48.79,"n":10196,"o":49.22,"t":"2026-08-20T04:00:00Z","v":120961,"vw":49.7701},{"c":49.9,"h":50.69,"l":49.58,"n":9706,"o":50.2,"t":"2026-08-21T04:00:00Z","v":133758,"vw":49.91542},{"c":50.07,"h":50.525,"l":49.72,"n":3232,"o":50.08,"t":"2026-08-24T04:00:00Z","v":88030,"vw":50.163127},{"c":49.63,"h":50.53,"l":49.43,"n":3866,"o":50.26,"t":"2026-08-25T04:00:00Z","v":89125,"vw":49.700194},{"c":49.59,"h":50.11,"l":49.55,"n":4034,"o":49.88,"t":"2026-08-26T04:00:00Z","v":114349,"vw":49.672623},{"c":49.56,"h":49.73,"l":48.97,"n":6411,"o":49.19,"t":"2026-08-27T04:00:00Z","v":111760,"vw":49.529897},{"c":49.92,"h":50.075,"l":49.495,"n":10574,"o":49.5,"t":"2026-08-28T04:00:00Z","v":103419,"vw":49.892323},{"c":49.32,"h":50.02,"l":49.27,"n":4773,"o":49.93,"t":"2026-08-31T04:00:00Z","v":97762,"vw":49.377444},{"c":48.86,"h":49.64,"l":48.52,"n":4915,"o":49.29,"t":"2026-09-01T04:00:00Z","v":122639,"vw":48.903139},{"c":49.58,"h":49.895,"l":48.6372,"n":4815,"o":48.94,"t":"2026-09-02T04:00:00Z","v":121821,"vw":49.585265},{"c":49.79,"h":50.17,"l":49.695,"n":3629,"o":49.89,"t":"2026-09-03T04:00:00Z","v":91986,"vw":49.847145},{"c":50.01,"h":50.375,"l":49.33,"n":3972,"o":49.48,"t":"2026-09-04T04:00:00Z","v":158949,"vw":50.064908},{"c":49.6,"h":49.885,"l":49.53,"n":3688,"o":49.81,"t":"2026-09-08T04:00:00Z","v":86648,"vw":49.652673},{"c":49.25,"h":49.58,"l":48.95,"n":3703,"o":49.15,"t":"2026-09-09T04:00:00Z","v":110509,"vw":49.211853},{"c":49.7,"h":49.7,"l":48.9422,"n":3767,"o":49.25,"t":"2026-09-10T04:00:00Z","v":110119,"vw":49.494565},{"c":49.75,"h":50.07,"l":49.23,"n":2712,"o":50,"t":"2026-09-11T04:00:00Z","v":95106,"vw":49.705187},{"c":49.91,"h":50.51,"l":49.51,"n":4472,"o":49.84,"t":"2026-09-14T04:00:00Z","v":166143,"vw":49.939234},{"c":49.82,"h":50.09,"l":49.505,"n":3354,"o":49.76,"t":"2026-09-15T04:00:00Z","v":111628,"vw":49.832395},{"c":49.18,"h":49.99,"l":48.4701,"n":4333,"o":49.88,"t":"2026-09-16T04:00:00Z","v":146363,"vw":49.175161},{"c":49.19,"h":49.99,"l":48.72,"n":4144,"o":49.64,"t":"2026-09-17T04:00:00Z","v":129950,"vw":49.271121},{"c":49.13,"h":49.22,"l":48.42,"n":4108,"o":48.93,"t":"2026-09-18T04:00:00Z","v":371890,"vw":49.089305},{"c":49.18,"h":49.475,"l":48.91,"n":4365,"o":49.21,"t":"2026-09-21T04:00:00Z","v":117177,"vw":49.198135},{"c":48.99,"h":49.62,"l":48.79,"n":4297,"o":49.44,"t":"2026-09-22T04:00:00Z","v":118244,"vw":49.05922},{"c":48.62,"h":49.05,"l":48.1904,"n":4256,"o":48.91,"t":"2026-09-23T04:00:00Z","v":118734,"vw":48.69997},{"c":49.1,"h":49.41,"l":48.64,"n":3896,"o":48.82,"t":"2026-09-24T04:00:00Z","v":112757,"vw":49.070346},{"c":49.5,"h":49.865,"l":48.89,"n":4485,"o":49.18,"t":"2026-09-25T04:00:00Z","v":160651,"vw":49.617251},{"c":49.35,"h":49.655,"l":49.17,"n":3556,"o":49.35,"t":"2026-09-28T04:00:00Z","v":115064,"vw":49.364024},{"c":48.82,"h":49.72,"l":48.51,"n":3700,"o":49.25,"t":"2026-09-29T04:00:00Z","v":127264,"vw":48.847389},{"c":48.36,"h":49.13,"l":48.145,"n":3923,"o":48.85,"t":"2026-09-30T04:00:00Z","v":143665,"vw":48.383624},{"c":48.8,"h":48.82,"l":47.61,"n":4349,"o":48.25,"t":"2026-10-01T04:00:00Z","v":203620,"vw":48.489571},{"c":49.4,"h":49.745,"l":48.945,"n":3817,"o":49.17,"t":"2026-10-02T04:00:00Z","v":104373,"vw":49.306868},{"c":49.28,"h":49.48,"l":48.92,"n":3422,"o":49.31,"t":"2026-10-05T04:00:00Z","v":125652,"vw":49.289567},{"c":49.06,"h":49.54,"l":48.93,"n":4761,"o":49.28,"t":"2026-10-06T04:00:00Z","v":146818,"vw":49.127631},{"c":48.41,"h":48.75,"l":48.17,"n":5360,"o":48.55,"t":"2026-10-07T04:00:00Z","v":190028,"vw":48.420026},{"c":48.82,"h":49,"l":48,"n":6793,"o":48.45,"t":"2026-10-08T04:00:00Z","v":257433,"vw":48.663895},{"c":48.16,"h":48.69,"l":48.12,"n":2959,"o":48.69,"t":"2026-10-09T04:00:00Z","v":120434,"vw":48.239062},{"c":48.82,"h":48.99,"l":48.11,"n":3114,"o":48.25,"t":"2026-10-12T04:00:00Z","v":112775,"vw":48.7912},{"c":48.74,"h":49.36,"l":48.435,"n":3478,"o":49.16,"t":"2026-10-13T04:00:00Z","v":104406,"vw":48.750543},{"c":48.79,"h":49.095,"l":47.955,"n":4621,"o":48.16,"t":"2026-10-14T04:00:00Z","v":178444,"vw":48.734556},{"c":49.53,"h":49.765,"l":48.99,"n":4845,"o":49.19,"t":"2026-10-15T04:00:00Z","v":146417,"vw":49.465498},{"c":49.93,"h":50.645,"l":49.68,"n":5232,"o":49.68,"t":"2026-10-16T04:00:00Z","v":230952,"vw":50.015882},{"c":49.61,"h":50.08,"l":49.45,"n":3331,"o":49.72,"t":"2026-10-19T04:00:00Z","v":97811,"vw":49.680113},{"c":50.36,"h":50.83,"l":49.79,"n":4163,"o":49.79,"t":"2026-10-20T04:00:00Z","v":137842,"vw":50.438113},{"c":49.94,"h":50.615,"l":49.66,"n":4014,"o":50.46,"t":"2026-10-21T04:00:00Z","v":101449,"vw":49.955514},{"c":51.12,"h":51.29,"l":49.805,"n":4377,"o":49.97,"t":"2026-10-22T04:00:00Z","v":137085,"vw":51.012111}],"volatilityBars":[{"c":49.31,"h":49.31,"l":49.21,"n":58,"o":49.21,"t":"2026-09-21T13:30:00Z","v":1578,"vw":49.249739},{"c":49.23,"h":49.475,"l":49.23,"n":32,"o":49.39,"t":"2026-09-21T13:45:00Z","v":1919,"vw":49.28465},{"c":49.23,"h":49.23,"l":48.91,"n":63,"o":49.14,"t":"2026-09-21T14:00:00Z","v":1845,"vw":49.117455},{"c":49.12,"h":49.23,"l":49.1,"n":83,"o":49.21,"t":"2026-09-21T14:15:00Z","v":4010,"vw":49.172617},{"c":49.055,"h":49.21,"l":49.055,"n":56,"o":49.21,"t":"2026-09-21T14:30:00Z","v":3286,"vw":49.174531},{"c":49.28,"h":49.28,"l":49.16,"n":122,"o":49.16,"t":"2026-09-21T14:45:00Z","v":5489,"vw":49.199882},{"c":49.31,"h":49.32,"l":49.28,"n":87,"o":49.3,"t":"2026-09-21T15:00:00Z","v":2880,"vw":49.305014},{"c":49.21,"h":49.31,"l":49.21,"n":87,"o":49.31,"t":"2026-09-21T15:15:00Z","v":1655,"vw":49.264286},{"c":49.24,"h":49.24,"l":49.2,"n":61,"o":49.2,"t":"2026-09-21T15:30:00Z","v":1055,"vw":49.218},{"c":49.17,"h":49.24,"l":49.17,"n":76,"o":49.23,"t":"2026-09-21T15:45:00Z","v":1560,"vw":49.2},{"c":49.27,"h":49.27,"l":49.18,"n":158,"o":49.18,"t":"2026-09-21T16:00:00Z","v":4031,"vw":49.231029},{"c":49.3,"h":49.3,"l":49.3,"n":11,"o":49.3,"t":"2026-09-21T16:15:00Z","v":249,"vw":49.3},{"c":49.27,"h":49.28,"l":49.27,"n":22,"o":49.28,"t":"2026-09-21T16:30:00Z","v":484,"vw":49.273333},{"c":49.25,"h":49.29,"l":49.25,"n":59,"o":49.26,"t":"2026-09-21T16:45:00Z","v":1170,"vw":49.278746},{"c":49.29,"h":49.29,"l":49.23,"n":48,"o":49.28,"t":"2026-09-21T17:00:00Z","v":1208,"vw":49.262143},{"c":49.2,"h":49.29,"l":49.2,"n":53,"o":49.29,"t":"2026-09-21T17:15:00Z","v":1029,"vw":49.237721},{"c":49.11,"h":49.11,"l":49.1,"n":21,"o":49.11,"t":"2026-09-21T17:30:00Z","v":469,"vw":49.105089},{"c":49.15,"h":49.15,"l":49.13,"n":48,"o":49.14,"t":"2026-09-21T17:45:00Z","v":1051,"vw":49.144286},{"c":49.12,"h":49.14,"l":49.12,"n":30,"o":49.14,"t":"2026-09-21T18:00:00Z","v":590,"vw":49.13},{"c":49.18,"h":49.19,"l":49.14,"n":32,"o":49.15,"t":"2026-09-21T18:15:00Z","v":612,"vw":49.165},{"c":49.15,"h":49.2,"l":49.15,"n":85,"o":49.175,"t":"2026-09-21T18:30:00Z","v":4249,"vw":49.172298},{"c":49.275,"h":49.275,"l":49.19,"n":67,"o":49.19,"t":"2026-09-21T18:45:00Z","v":1202,"vw":49.223},{"c":49.29,"h":49.32,"l":49.29,"n":64,"o":49.32,"t":"2026-09-21T19:00:00Z","v":1860,"vw":49.302222},{"c":49.26,"h":49.28,"l":49.26,"n":124,"o":49.27,"t":"2026-09-21T19:15:00Z","v":2136,"vw":49.271429},{"c":49.28,"h":49.3,"l":49.2,"n":264,"o":49.26,"t":"2026-09-21T19:30:00Z","v":6016,"vw":49.24181},{"c":49.14,"h":49.325,"l":49.11,"n":699,"o":49.3,"t":"2026-09-21T19:45:00Z","v":16398,"vw":49.21024},{"c":49.18,"h":49.18,"l":49.18,"n":18,"o":49.18,"t":"2026-09-21T20:00:00Z","v":31903,"vw":49.18},{"c":49.29,"h":49.62,"l":49.055,"n":89,"o":49.44,"t":"2026-09-22T13:30:00Z","v":4439,"vw":49.425189},{"c":49.265,"h":49.265,"l":49.265,"n":2,"o":49.265,"t":"2026-09-22T13:45:00Z","v":170,"vw":49.265},{"c":49.38,"h":49.62,"l":49.37,"n":123,"o":49.43,"t":"2026-09-22T14:00:00Z","v":5338,"vw":49.440589},{"c":49.21,"h":49.4,"l":49.18,"n":54,"o":49.4,"t":"2026-09-22T14:15:00Z","v":1184,"vw":49.244811},{"c":49.135,"h":49.21,"l":49.135,"n":63,"o":49.2,"t":"2026-09-22T14:30:00Z","v":1375,"vw":49.187},{"c":48.89,"h":48.89,"l":48.84,"n":52,"o":48.85,"t":"2026-09-22T14:45:00Z","v":938,"vw":48.8675},{"c":48.93,"h":48.93,"l":48.92,"n":29,"o":48.92,"t":"2026-09-22T15:00:00Z","v":647,"vw":48.925},{"c":48.95,"h":48.95,"l":48.92,"n":50,"o":48.92,"t":"2026-09-22T15:15:00Z","v":2118,"vw":48.930243},{"c":48.88,"h":48.905,"l":48.79,"n":185,"o":48.85,"t":"2026-09-22T15:30:00Z","v":7514,"vw":48.842658},{"c":48.935,"h":48.935,"l":48.88,"n":40,"o":48.89,"t":"2026-09-22T15:45:00Z","v":1199,"vw":48.9085},{"c":48.93,"h":48.97,"l":48.93,"n":67,"o":48.93,"t":"2026-09-22T16:00:00Z","v":810,"vw":48.945},{"c":48.98,"h":48.98,"l":48.97,"n":33,"o":48.97,"t":"2026-09-22T16:15:00Z","v":678,"vw":48.976667},{"c":48.88,"h":48.98,"l":48.88,"n":82,"o":48.98,"t":"2026-09-22T16:30:00Z","v":1985,"vw":48.9375},{"c":48.93,"h":48.93,"l":48.93,"n":23,"o":48.93,"t":"2026-09-22T16:45:00Z","v":946,"vw":48.93},{"c":48.97,"h":48.97,"l":48.94,"n":60,"o":48.97,"t":"2026-09-22T17:00:00Z","v":1582,"vw":48.958904},{"c":48.97,"h":48.97,"l":48.95,"n":55,"o":48.95,"t":"2026-09-22T17:15:00Z","v":1745,"vw":48.955912},{"c":49.05,"h":49.05,"l":49.03,"n":47,"o":49.03,"t":"2026-09-22T17:30:00Z","v":904,"vw":49.041667},{"c":49.3,"h":49.3,"l":49.07,"n":160,"o":49.12,"t":"2026-09-22T17:45:00Z","v":3091,"vw":49.161576},{"c":49.22,"h":49.23,"l":49.22,"n":21,"o":49.23,"t":"2026-09-22T18:00:00Z","v":482,"vw":49.224831},{"c":49.23,"h":49.245,"l":49.23,"n":68,"o":49.24,"t":"2026-09-22T18:15:00Z","v":1529,"vw":49.239213},{"c":49.265,"h":49.28,"l":49.245,"n":33,"o":49.245,"t":"2026-09-22T18:30:00Z","v":1079,"vw":49.263},{"c":49.22,"h":49.235,"l":49.19,"n":68,"o":49.23,"t":"2026-09-22T18:45:00Z","v":1711,"vw":49.213545},{"c":49.175,"h":49.235,"l":49.15,"n":92,"o":49.205,"t":"2026-09-22T19:00:00Z","v":2275,"vw":49.183717},{"c":49.21,"h":49.215,"l":49.15,"n":206,"o":49.15,"t":"2026-09-22T19:15:00Z","v":6171,"vw":49.194487},{"c":49.18,"h":49.29,"l":49.18,"n":155,"o":49.185,"t":"2026-09-22T19:30:00Z","v":3967,"vw":49.243937},{"c":49.015,"h":49.23,"l":48.97,"n":753,"o":49.23,"t":"2026-09-22T19:45:00Z","v":21491,"vw":49.017069},{"c":48.99,"h":48.99,"l":48.99,"n":18,"o":48.99,"t":"2026-09-22T20:00:00Z","v":27610,"vw":48.99},{"c":48.945,"h":48.945,"l":48.7625,"n":29,"o":48.91,"t":"2026-09-23T13:30:00Z","v":1354,"vw":48.851996},{"c":48.79,"h":48.79,"l":48.79,"n":6,"o":48.79,"t":"2026-09-23T13:45:00Z","v":223,"vw":48.79},{"c":48.96,"h":48.96,"l":48.1904,"n":114,"o":48.78,"t":"2026-09-23T14:00:00Z","v":3050,"vw":48.72649},{"c":48.88,"h":49.05,"l":48.87,"n":71,"o":48.94,"t":"2026-09-23T14:15:00Z","v":3954,"vw":48.910325},{"c":48.83,"h":48.92,"l":48.83,"n":118,"o":48.9,"t":"2026-09-23T14:30:00Z","v":3250,"vw":48.875833},{"c":48.92,"h":48.94,"l":48.84,"n":48,"o":48.84,"t":"2026-09-23T14:45:00Z","v":1240,"vw":48.897143},{"c":49,"h":49.05,"l":48.9,"n":115,"o":48.9,"t":"2026-09-23T15:00:00Z","v":2387,"vw":48.978791},{"c":48.95,"h":49.02,"l":48.95,"n":32,"o":49,"t":"2026-09-23T15:15:00Z","v":874,"vw":48.978738},{"c":48.85,"h":48.93,"l":48.85,"n":109,"o":48.9,"t":"2026-09-23T15:30:00Z","v":2362,"vw":48.898075},{"c":48.86,"h":48.875,"l":48.84,"n":52,"o":48.845,"t":"2026-09-23T15:45:00Z","v":3026,"vw":48.842495},{"c":48.93,"h":48.93,"l":48.875,"n":44,"o":48.875,"t":"2026-09-23T16:00:00Z","v":863,"vw":48.901982},{"c":48.84,"h":48.89,"l":48.84,"n":33,"o":48.88,"t":"2026-09-23T16:15:00Z","v":956,"vw":48.872919},{"c":48.9,"h":48.9,"l":48.845,"n":70,"o":48.86,"t":"2026-09-23T16:30:00Z","v":1843,"vw":48.873115},{"c":48.83,"h":48.86,"l":48.83,"n":33,"o":48.86,"t":"2026-09-23T16:45:00Z","v":671,"vw":48.8475},{"c":48.8,"h":48.86,"l":48.73,"n":168,"o":48.86,"t":"2026-09-23T17:00:00Z","v":3175,"vw":48.77375},{"c":48.84,"h":48.84,"l":48.84,"n":19,"o":48.84,"t":"2026-09-23T17:15:00Z","v":455,"vw":48.84},{"c":48.87,"h":48.875,"l":48.795,"n":91,"o":48.875,"t":"2026-09-23T17:30:00Z","v":2729,"vw":48.822273},{"c":48.93,"h":48.93,"l":48.91,"n":11,"o":48.91,"t":"2026-09-23T17:45:00Z","v":490,"vw":48.92},{"c":48.9,"h":48.92,"l":48.9,"n":68,"o":48.905,"t":"2026-09-23T18:00:00Z","v":1032,"vw":48.90875},{"c":48.895,"h":48.91,"l":48.895,"n":25,"o":48.91,"t":"2026-09-23T18:15:00Z","v":737,"vw":48.903151},{"c":48.75,"h":48.86,"l":48.75,"n":64,"o":48.86,"t":"2026-09-23T18:30:00Z","v":809,"vw":48.8075},{"c":48.8,"h":48.8,"l":48.77,"n":106,"o":48.77,"t":"2026-09-23T18:45:00Z","v":1871,"vw":48.77616},{"c":48.85,"h":48.85,"l":48.8,"n":45,"o":48.8,"t":"2026-09-23T19:00:00Z","v":1119,"vw":48.842857},{"c":48.75,"h":48.75,"l":48.74,"n":54,"o":48.74,"t":"2026-09-23T19:15:00Z","v":900,"vw":48.744608},{"c":48.758,"h":48.77,"l":48.72,"n":247,"o":48.75,"t":"2026-09-23T19:30:00Z","v":5806,"vw":48.741744},{"c":48.64,"h":48.73,"l":48.57,"n":825,"o":48.73,"t":"2026-09-23T19:45:00Z","v":25551,"vw":48.619941},{"c":48.62,"h":48.62,"l":48.62,"n":23,"o":48.62,"t":"2026-09-23T20:00:00Z","v":32104,"vw":48.62},{"c":48.82,"h":49.175,"l":48.815,"n":36,"o":48.82,"t":"2026-09-24T13:30:00Z","v":1264,"vw":48.878296},{"c":48.85,"h":48.9,"l":48.85,"n":18,"o":48.9,"t":"2026-09-24T13:45:00Z","v":545,"vw":48.886},{"c":48.93,"h":49.035,"l":48.78,"n":98,"o":49.035,"t":"2026-09-24T14:00:00Z","v":4251,"vw":48.88912},{"c":48.91,"h":49.045,"l":48.77,"n":71,"o":49.045,"t":"2026-09-24T14:15:00Z","v":2295,"vw":48.818281},{"c":48.69,"h":48.9084,"l":48.685,"n":54,"o":48.9084,"t":"2026-09-24T14:30:00Z","v":1391,"vw":48.737937},{"c":48.65,"h":48.6601,"l":48.65,"n":28,"o":48.6601,"t":"2026-09-24T15:00:00Z","v":718,"vw":48.65568},{"c":48.7,"h":48.7,"l":48.64,"n":72,"o":48.64,"t":"2026-09-24T15:15:00Z","v":1611,"vw":48.666875},{"c":48.705,"h":48.74,"l":48.7,"n":45,"o":48.74,"t":"2026-09-24T15:30:00Z","v":1268,"vw":48.712043},{"c":48.675,"h":48.68,"l":48.675,"n":40,"o":48.68,"t":"2026-09-24T15:45:00Z","v":1489,"vw":48.6775},{"c":48.75,"h":48.75,"l":48.69,"n":47,"o":48.69,"t":"2026-09-24T16:00:00Z","v":1349,"vw":48.725},{"c":48.96,"h":49.08,"l":48.785,"n":201,"o":48.8,"t":"2026-09-24T16:15:00Z","v":6620,"vw":48.925192},{"c":49.085,"h":49.085,"l":48.965,"n":109,"o":48.995,"t":"2026-09-24T16:30:00Z","v":2300,"vw":49.021745},{"c":49.04,"h":49.09,"l":49.04,"n":16,"o":49.09,"t":"2026-09-24T16:45:00Z","v":329,"vw":49.065},{"c":49.105,"h":49.105,"l":48.96,"n":58,"o":48.96,"t":"2026-09-24T17:00:00Z","v":1330,"vw":49.039427},{"c":49.04,"h":49.06,"l":49.02,"n":39,"o":49.02,"t":"2026-09-24T17:15:00Z","v":1211,"vw":49.035},{"c":49,"h":49.03,"l":48.98,"n":150,"o":48.99,"t":"2026-09-24T17:30:00Z","v":2842,"vw":49.004235},{"c":49.04,"h":49.04,"l":49,"n":38,"o":49.03,"t":"2026-09-24T17:45:00Z","v":1286,"vw":49.031227},{"c":49.035,"h":49.035,"l":48.985,"n":25,"o":48.99,"t":"2026-09-24T18:00:00Z","v":748,"vw":49.003333},{"c":49.07,"h":49.07,"l":49.02,"n":32,"o":49.06,"t":"2026-09-24T18:15:00Z","v":1247,"vw":49.041429},{"c":49.05,"h":49.1,"l":49,"n":99,"o":49.04,"t":"2026-09-24T18:30:00Z","v":3696,"vw":49.043871},{"c":49.02,"h":49.02,"l":49.02,"n":10,"o":49.02,"t":"2026-09-24T18:45:00Z","v":256,"vw":49.02},{"c":49.155,"h":49.155,"l":49.09,"n":44,"o":49.09,"t":"2026-09-24T19:00:00Z","v":1115,"vw":49.118},{"c":49.15,"h":49.15,"l":49.07,"n":60,"o":49.14,"t":"2026-09-24T19:15:00Z","v":1923,"vw":49.13643},{"c":49.28,"h":49.28,"l":49.17,"n":211,"o":49.18,"t":"2026-09-24T19:30:00Z","v":5252,"vw":49.222143},{"c":49.13,"h":49.41,"l":49.1,"n":736,"o":49.28,"t":"2026-09-24T19:45:00Z","v":24994,"vw":49.244213},{"c":49.1,"h":49.1,"l":49.1,"n":19,"o":49.1,"t":"2026-09-24T20:00:00Z","v":24816,"vw":49.1},{"c":49.28,"h":49.28,"l":48.89,"n":19,"o":49.18,"t":"2026-09-25T13:30:00Z","v":993,"vw":49.175585},{"c":49.55,"h":49.55,"l":49.55,"n":2,"o":49.55,"t":"2026-09-25T13:45:00Z","v":201,"vw":49.55},{"c":49.24,"h":49.28,"l":49.24,"n":26,"o":49.28,"t":"2026-09-25T14:00:00Z","v":787,"vw":49.265507},{"c":49.455,"h":49.455,"l":49.26,"n":45,"o":49.26,"t":"2026-09-25T14:15:00Z","v":1181,"vw":49.34},{"c":49.39,"h":49.39,"l":49.39,"n":6,"o":49.39,"t":"2026-09-25T14:30:00Z","v":328,"vw":49.39},{"c":49.38,"h":49.43,"l":49.38,"n":16,"o":49.43,"t":"2026-09-25T14:45:00Z","v":670,"vw":49.4},{"c":49.31,"h":49.34,"l":49.31,"n":30,"o":49.31,"t":"2026-09-25T15:00:00Z","v":1524,"vw":49.332059},{"c":49.37,"h":49.37,"l":49.37,"n":14,"o":49.37,"t":"2026-09-25T15:15:00Z","v":260,"vw":49.37},{"c":49.19,"h":49.38,"l":49.17,"n":146,"o":49.38,"t":"2026-09-25T15:30:00Z","v":4262,"vw":49.246622},{"c":49.45,"h":49.45,"l":49.195,"n":106,"o":49.225,"t":"2026-09-25T15:45:00Z","v":3142,"vw":49.320172},{"c":49.67,"h":49.68,"l":49.475,"n":133,"o":49.49,"t":"2026-09-25T16:00:00Z","v":4155,"vw":49.604212},{"c":49.67,"h":49.67,"l":49.63,"n":100,"o":49.655,"t":"2026-09-25T16:15:00Z","v":3228,"vw":49.64989},{"c":49.66,"h":49.71,"l":49.61,"n":71,"o":49.71,"t":"2026-09-25T16:30:00Z","v":3617,"vw":49.656964},{"c":49.7,"h":49.71,"l":49.67,"n":39,"o":49.71,"t":"2026-09-25T16:45:00Z","v":1552,"vw":49.693333},{"c":49.735,"h":49.735,"l":49.72,"n":34,"o":49.72,"t":"2026-09-25T17:00:00Z","v":641,"vw":49.729615},{"c":49.73,"h":49.75,"l":49.71,"n":144,"o":49.71,"t":"2026-09-25T17:15:00Z","v":7132,"vw":49.726658},{"c":49.64,"h":49.76,"l":49.59,"n":158,"o":49.75,"t":"2026-09-25T17:30:00Z","v":10210,"vw":49.69571},{"c":49.685,"h":49.7,"l":49.605,"n":35,"o":49.61,"t":"2026-09-25T17:45:00Z","v":775,"vw":49.649355},{"c":49.605,"h":49.71,"l":49.605,"n":166,"o":49.67,"t":"2026-09-25T18:00:00Z","v":4939,"vw":49.655533},{"c":49.73,"h":49.73,"l":49.69,"n":54,"o":49.695,"t":"2026-09-25T18:15:00Z","v":1596,"vw":49.700698},{"c":49.76,"h":49.76,"l":49.69,"n":200,"o":49.71,"t":"2026-09-25T18:30:00Z","v":10769,"vw":49.729514},{"c":49.825,"h":49.84,"l":49.77,"n":112,"o":49.77,"t":"2026-09-25T18:45:00Z","v":3779,"vw":49.82532},{"c":49.81,"h":49.865,"l":49.79,"n":186,"o":49.81,"t":"2026-09-25T19:00:00Z","v":14659,"vw":49.836748},{"c":49.78,"h":49.825,"l":49.78,"n":113,"o":49.8,"t":"2026-09-25T19:15:00Z","v":2715,"vw":49.805586},{"c":49.83,"h":49.86,"l":49.74,"n":250,"o":49.77,"t":"2026-09-25T19:30:00Z","v":6033,"vw":49.815604},{"c":49.5,"h":49.81,"l":49.5,"n":961,"o":49.81,"t":"2026-09-25T19:45:00Z","v":27163,"vw":49.56221},{"c":49.5,"h":49.5,"l":49.5,"n":21,"o":49.5,"t":"2026-09-25T20:00:00Z","v":30434,"vw":49.5},{"c":49.18,"h":49.18,"l":49.18,"n":2,"o":49.18,"t":"2026-09-28T08:00:00Z","v":163,"vw":49.18},{"c":49.415,"h":49.415,"l":49.17,"n":36,"o":49.35,"t":"2026-09-28T13:30:00Z","v":1516,"vw":49.346284},{"c":49.26,"h":49.365,"l":49.26,"n":42,"o":49.365,"t":"2026-09-28T13:45:00Z","v":1313,"vw":49.298436},{"c":49.42,"h":49.48,"l":49.31,"n":34,"o":49.31,"t":"2026-09-28T14:00:00Z","v":833,"vw":49.427273},{"c":49.42,"h":49.42,"l":49.42,"n":22,"o":49.42,"t":"2026-09-28T14:15:00Z","v":583,"vw":49.42},{"c":49.4,"h":49.43,"l":49.36,"n":93,"o":49.42,"t":"2026-09-28T14:30:00Z","v":3737,"vw":49.395},{"c":49.34,"h":49.49,"l":49.34,"n":20,"o":49.49,"t":"2026-09-28T14:45:00Z","v":756,"vw":49.389167},{"c":49.27,"h":49.35,"l":49.27,"n":101,"o":49.35,"t":"2026-09-28T15:00:00Z","v":4496,"vw":49.308284},{"c":49.32,"h":49.32,"l":49.275,"n":80,"o":49.275,"t":"2026-09-28T15:15:00Z","v":1785,"vw":49.298281},{"c":49.34,"h":49.37,"l":49.34,"n":25,"o":49.37,"t":"2026-09-28T15:30:00Z","v":623,"vw":49.3575},{"c":49.33,"h":49.38,"l":49.325,"n":51,"o":49.37,"t":"2026-09-28T15:45:00Z","v":1439,"vw":49.3475},{"c":49.34,"h":49.36,"l":49.32,"n":51,"o":49.33,"t":"2026-09-28T16:00:00Z","v":1244,"vw":49.340556},{"c":49.44,"h":49.45,"l":49.32,"n":76,"o":49.32,"t":"2026-09-28T16:15:00Z","v":1370,"vw":49.38679},{"c":49.4,"h":49.47,"l":49.36,"n":54,"o":49.46,"t":"2026-09-28T16:30:00Z","v":2472,"vw":49.414503},{"c":49.45,"h":49.45,"l":49.37,"n":45,"o":49.41,"t":"2026-09-28T16:45:00Z","v":1644,"vw":49.423675},{"c":49.57,"h":49.655,"l":49.41,"n":88,"o":49.42,"t":"2026-09-28T17:00:00Z","v":3157,"vw":49.514883},{"c":49.51,"h":49.51,"l":49.44,"n":20,"o":49.44,"t":"2026-09-28T17:30:00Z","v":498,"vw":49.486667},{"c":49.51,"h":49.53,"l":49.51,"n":47,"o":49.53,"t":"2026-09-28T17:45:00Z","v":1092,"vw":49.524872},{"c":49.385,"h":49.45,"l":49.33,"n":68,"o":49.45,"t":"2026-09-28T18:00:00Z","v":2057,"vw":49.400217},{"c":49.46,"h":49.49,"l":49.41,"n":60,"o":49.43,"t":"2026-09-28T18:15:00Z","v":1764,"vw":49.435504},{"c":49.425,"h":49.445,"l":49.425,"n":64,"o":49.44,"t":"2026-09-28T18:30:00Z","v":1199,"vw":49.435633},{"c":49.43,"h":49.43,"l":49.42,"n":19,"o":49.42,"t":"2026-09-28T18:45:00Z","v":988,"vw":49.42125},{"c":49.34,"h":49.39,"l":49.34,"n":40,"o":49.39,"t":"2026-09-28T19:00:00Z","v":764,"vw":49.375},{"c":49.26,"h":49.27,"l":49.26,"n":92,"o":49.27,"t":"2026-09-28T19:15:00Z","v":2743,"vw":49.265679},{"c":49.315,"h":49.37,"l":49.26,"n":117,"o":49.26,"t":"2026-09-28T19:30:00Z","v":4883,"vw":49.343775},{"c":49.375,"h":49.41,"l":49.32,"n":617,"o":49.33,"t":"2026-09-28T19:45:00Z","v":16738,"vw":49.36598},{"c":49.35,"h":49.37,"l":49.35,"n":21,"o":49.37,"t":"2026-09-28T20:00:00Z","v":34538,"vw":49.350058},{"c":49.36,"h":49.5,"l":49.005,"n":71,"o":49.25,"t":"2026-09-29T13:30:00Z","v":4171,"vw":49.221649},{"c":49.15,"h":49.72,"l":49.15,"n":33,"o":49.72,"t":"2026-09-29T13:45:00Z","v":1433,"vw":49.505},{"c":49.16,"h":49.3,"l":48.97,"n":158,"o":49.3,"t":"2026-09-29T14:00:00Z","v":12096,"vw":49.066851},{"c":49,"h":49.03,"l":48.89,"n":65,"o":49.03,"t":"2026-09-29T14:15:00Z","v":3908,"vw":48.969609},{"c":48.955,"h":49,"l":48.89,"n":36,"o":49,"t":"2026-09-29T14:30:00Z","v":1519,"vw":48.967691},{"c":49.01,"h":49.01,"l":49.01,"n":10,"o":49.01,"t":"2026-09-29T14:45:00Z","v":379,"vw":49.01},{"c":48.855,"h":48.96,"l":48.855,"n":18,"o":48.96,"t":"2026-09-29T15:00:00Z","v":822,"vw":48.937857},{"c":48.86,"h":48.86,"l":48.77,"n":43,"o":48.77,"t":"2026-09-29T15:15:00Z","v":1367,"vw":48.78375},{"c":48.74,"h":48.79,"l":48.7,"n":65,"o":48.79,"t":"2026-09-29T15:30:00Z","v":2056,"vw":48.740876},{"c":48.685,"h":48.76,"l":48.685,"n":54,"o":48.7,"t":"2026-09-29T15:45:00Z","v":1217,"vw":48.725496},{"c":48.72,"h":48.72,"l":48.72,"n":8,"o":48.72,"t":"2026-09-29T16:00:00Z","v":277,"vw":48.72},{"c":48.66,"h":48.66,"l":48.65,"n":19,"o":48.65,"t":"2026-09-29T16:15:00Z","v":1458,"vw":48.658811},{"c":48.62,"h":48.62,"l":48.62,"n":13,"o":48.62,"t":"2026-09-29T16:30:00Z","v":394,"vw":48.62},{"c":48.72,"h":48.75,"l":48.67,"n":77,"o":48.67,"t":"2026-09-29T16:45:00Z","v":3946,"vw":48.71796},{"c":48.63,"h":48.63,"l":48.63,"n":14,"o":48.63,"t":"2026-09-29T17:00:00Z","v":520,"vw":48.63},{"c":48.62,"h":48.62,"l":48.6,"n":31,"o":48.62,"t":"2026-09-29T17:15:00Z","v":767,"vw":48.61633},{"c":48.65,"h":48.65,"l":48.63,"n":39,"o":48.63,"t":"2026-09-29T17:30:00Z","v":892,"vw":48.636667},{"c":48.6,"h":48.69,"l":48.6,"n":80,"o":48.69,"t":"2026-09-29T17:45:00Z","v":1776,"vw":48.633205},{"c":48.62,"h":48.67,"l":48.51,"n":131,"o":48.63,"t":"2026-09-29T18:00:00Z","v":4210,"vw":48.603658},{"c":48.7,"h":48.71,"l":48.655,"n":44,"o":48.655,"t":"2026-09-29T18:15:00Z","v":2026,"vw":48.668599},{"c":48.74,"h":48.74,"l":48.655,"n":82,"o":48.7,"t":"2026-09-29T18:30:00Z","v":2035,"vw":48.719583},{"c":48.74,"h":48.74,"l":48.74,"n":8,"o":48.74,"t":"2026-09-29T18:45:00Z","v":162,"vw":48.74},{"c":48.71,"h":48.74,"l":48.71,"n":95,"o":48.74,"t":"2026-09-29T19:00:00Z","v":2301,"vw":48.725731},{"c":48.79,"h":48.79,"l":48.715,"n":202,"o":48.715,"t":"2026-09-29T19:15:00Z","v":6956,"vw":48.742817},{"c":48.78,"h":48.83,"l":48.715,"n":187,"o":48.76,"t":"2026-09-29T19:30:00Z","v":5004,"vw":48.779407},{"c":48.82,"h":48.85,"l":48.74,"n":658,"o":48.77,"t":"2026-09-29T19:45:00Z","v":16792,"vw":48.798062},{"c":48.82,"h":48.82,"l":48.82,"n":9,"o":48.82,"t":"2026-09-29T20:00:00Z","v":34734,"vw":48.82},{"c":49.13,"h":49.13,"l":48.725,"n":94,"o":48.82,"t":"2026-09-30T13:30:00Z","v":3352,"vw":48.880785},{"c":48.69,"h":48.8,"l":48.59,"n":22,"o":48.8,"t":"2026-09-30T13:45:00Z","v":933,"vw":48.754286},{"c":48.8,"h":48.895,"l":48.545,"n":66,"o":48.545,"t":"2026-09-30T14:00:00Z","v":3656,"vw":48.763727},{"c":48.615,"h":48.86,"l":48.615,"n":46,"o":48.86,"t":"2026-09-30T14:15:00Z","v":1317,"vw":48.752416},{"c":48.58,"h":48.59,"l":48.58,"n":26,"o":48.59,"t":"2026-09-30T14:30:00Z","v":755,"vw":48.582537},{"c":48.565,"h":48.63,"l":48.565,"n":21,"o":48.63,"t":"2026-09-30T14:45:00Z","v":731,"vw":48.611018},{"c":48.5475,"h":48.58,"l":48.54,"n":29,"o":48.55,"t":"2026-09-30T15:00:00Z","v":610,"vw":48.554375},{"c":48.355,"h":48.52,"l":48.355,"n":146,"o":48.5,"t":"2026-09-30T15:15:00Z","v":4221,"vw":48.462391},{"c":48.3104,"h":48.445,"l":48.27,"n":37,"o":48.445,"t":"2026-09-30T15:30:00Z","v":1133,"vw":48.361446},{"c":48.335,"h":48.39,"l":48.335,"n":39,"o":48.39,"t":"2026-09-30T16:00:00Z","v":1812,"vw":48.363462},{"c":48.255,"h":48.39,"l":48.255,"n":63,"o":48.36,"t":"2026-09-30T16:15:00Z","v":1386,"vw":48.336111},{"c":48.32,"h":48.33,"l":48.275,"n":43,"o":48.3106,"t":"2026-09-30T16:30:00Z","v":1571,"vw":48.31556},{"c":48.26,"h":48.26,"l":48.25,"n":9,"o":48.25,"t":"2026-09-30T16:45:00Z","v":392,"vw":48.255},{"c":48.27,"h":48.27,"l":48.26,"n":9,"o":48.26,"t":"2026-09-30T17:00:00Z","v":509,"vw":48.266667},{"c":48.22,"h":48.24,"l":48.19,"n":81,"o":48.2,"t":"2026-09-30T17:15:00Z","v":1856,"vw":48.208333},{"c":48.26,"h":48.27,"l":48.26,"n":14,"o":48.27,"t":"2026-09-30T17:30:00Z","v":463,"vw":48.265},{"c":48.21,"h":48.24,"l":48.18,"n":53,"o":48.24,"t":"2026-09-30T17:45:00Z","v":1831,"vw":48.216364},{"c":48.145,"h":48.25,"l":48.145,"n":194,"o":48.245,"t":"2026-09-30T18:00:00Z","v":6581,"vw":48.210312},{"c":48.26,"h":48.26,"l":48.19,"n":111,"o":48.2,"t":"2026-09-30T18:15:00Z","v":3395,"vw":48.218824},{"c":48.25,"h":48.28,"l":48.24,"n":68,"o":48.27,"t":"2026-09-30T18:30:00Z","v":1286,"vw":48.26284},{"c":48.2,"h":48.2,"l":48.2,"n":16,"o":48.2,"t":"2026-09-30T18:45:00Z","v":203,"vw":48.2},{"c":48.21,"h":48.21,"l":48.17,"n":42,"o":48.17,"t":"2026-09-30T19:00:00Z","v":1465,"vw":48.199},{"c":48.25,"h":48.25,"l":48.25,"n":21,"o":48.25,"t":"2026-09-30T19:15:00Z","v":301,"vw":48.25},{"c":48.38,"h":48.43,"l":48.305,"n":110,"o":48.305,"t":"2026-09-30T19:30:00Z","v":2976,"vw":48.38736},{"c":48.37,"h":48.43,"l":48.31,"n":621,"o":48.43,"t":"2026-09-30T19:45:00Z","v":17950,"vw":48.369997},{"c":48.36,"h":48.36,"l":48.36,"n":26,"o":48.36,"t":"2026-09-30T20:00:00Z","v":61264,"vw":48.36},{"c":47.75,"h":48.25,"l":47.61,"n":273,"o":48.25,"t":"2026-10-01T13:30:00Z","v":17173,"vw":47.976992},{"c":47.81,"h":47.9625,"l":47.81,"n":32,"o":47.9,"t":"2026-10-01T13:45:00Z","v":962,"vw":47.895417},{"c":47.73,"h":47.99,"l":47.66,"n":30,"o":47.82,"t":"2026-10-01T14:00:00Z","v":1203,"vw":47.798107},{"c":47.74,"h":47.89,"l":47.65,"n":156,"o":47.665,"t":"2026-10-01T14:15:00Z","v":10353,"vw":47.739295},{"c":47.93,"h":47.93,"l":47.645,"n":99,"o":47.82,"t":"2026-10-01T14:30:00Z","v":6078,"vw":47.791304},{"c":47.8975,"h":47.92,"l":47.82,"n":134,"o":47.88,"t":"2026-10-01T14:45:00Z","v":5766,"vw":47.861698},{"c":47.9,"h":47.9,"l":47.8,"n":50,"o":47.83,"t":"2026-10-01T15:00:00Z","v":1508,"vw":47.859794},{"c":47.9551,"h":47.96,"l":47.915,"n":68,"o":47.915,"t":"2026-10-01T15:15:00Z","v":2682,"vw":47.949942},{"c":48,"h":48,"l":47.91,"n":75,"o":47.94,"t":"2026-10-01T15:30:00Z","v":1665,"vw":47.942508},{"c":48.19,"h":48.19,"l":48.11,"n":25,"o":48.11,"t":"2026-10-01T15:45:00Z","v":888,"vw":48.155714},{"c":48.38,"h":48.38,"l":48.225,"n":84,"o":48.225,"t":"2026-10-01T16:00:00Z","v":1850,"vw":48.268757},{"c":48.47,"h":48.47,"l":48.41,"n":47,"o":48.44,"t":"2026-10-01T16:15:00Z","v":1863,"vw":48.447494},{"c":48.575,"h":48.575,"l":48.455,"n":62,"o":48.55,"t":"2026-10-01T16:30:00Z","v":1697,"vw":48.538115},{"c":48.5,"h":48.59,"l":48.5,"n":56,"o":48.56,"t":"2026-10-01T16:45:00Z","v":1644,"vw":48.533889},{"c":48.69,"h":48.71,"l":48.52,"n":125,"o":48.52,"t":"2026-10-01T17:00:00Z","v":5594,"vw":48.639872},{"c":48.68,"h":48.71,"l":48.68,"n":47,"o":48.7,"t":"2026-10-01T17:15:00Z","v":1863,"vw":48.69242},{"c":48.565,"h":48.69,"l":48.565,"n":93,"o":48.69,"t":"2026-10-01T17:30:00Z","v":3262,"vw":48.623939},{"c":48.6201,"h":48.64,"l":48.6201,"n":19,"o":48.64,"t":"2026-10-01T17:45:00Z","v":301,"vw":48.628256},{"c":48.52,"h":48.5899,"l":48.49,"n":81,"o":48.5899,"t":"2026-10-01T18:00:00Z","v":8850,"vw":48.576167},{"c":48.575,"h":48.615,"l":48.55,"n":43,"o":48.58,"t":"2026-10-01T18:15:00Z","v":1967,"vw":48.57777},{"c":48.67,"h":48.73,"l":48.61,"n":95,"o":48.61,"t":"2026-10-01T18:30:00Z","v":6517,"vw":48.651948},{"c":48.53,"h":48.64,"l":48.53,"n":47,"o":48.64,"t":"2026-10-01T18:45:00Z","v":2547,"vw":48.600238},{"c":48.55,"h":48.58,"l":48.55,"n":91,"o":48.56,"t":"2026-10-01T19:00:00Z","v":3062,"vw":48.565649},{"c":48.73,"h":48.73,"l":48.56,"n":249,"o":48.56,"t":"2026-10-01T19:15:00Z","v":15376,"vw":48.618732},{"c":48.55,"h":48.75,"l":48.525,"n":192,"o":48.75,"t":"2026-10-01T19:30:00Z","v":7268,"vw":48.584578},{"c":48.82,"h":48.82,"l":48.55,"n":872,"o":48.55,"t":"2026-10-01T19:45:00Z","v":35137,"vw":48.674994},{"c":48.8,"h":48.8,"l":48.8,"n":20,"o":48.8,"t":"2026-10-01T20:00:00Z","v":40096,"vw":48.8},{"c":49.745,"h":49.745,"l":49.17,"n":138,"o":49.17,"t":"2026-10-02T13:30:00Z","v":2822,"vw":49.353347},{"c":49.595,"h":49.6,"l":49.595,"n":9,"o":49.6,"t":"2026-10-02T13:45:00Z","v":702,"vw":49.598741},{"c":49.175,"h":49.38,"l":49.175,"n":99,"o":49.21,"t":"2026-10-02T14:00:00Z","v":2338,"vw":49.234141},{"c":49.37,"h":49.43,"l":49.145,"n":126,"o":49.24,"t":"2026-10-02T14:15:00Z","v":10820,"vw":49.234551},{"c":49.355,"h":49.355,"l":49.355,"n":5,"o":49.355,"t":"2026-10-02T14:30:00Z","v":134,"vw":49.355},{"c":49.285,"h":49.37,"l":49.285,"n":17,"o":49.37,"t":"2026-10-02T14:45:00Z","v":384,"vw":49.316716},{"c":49.17,"h":49.19,"l":49.15,"n":78,"o":49.18,"t":"2026-10-02T15:00:00Z","v":2188,"vw":49.171553},{"c":49.24,"h":49.24,"l":49.14,"n":87,"o":49.14,"t":"2026-10-02T15:15:00Z","v":1775,"vw":49.213333},{"c":49.238,"h":49.31,"l":49.23,"n":48,"o":49.26,"t":"2026-10-02T15:30:00Z","v":963,"vw":49.267019},{"c":49.11,"h":49.2799,"l":49.11,"n":36,"o":49.17,"t":"2026-10-02T15:45:00Z","v":1445,"vw":49.164557},{"c":49.11,"h":49.11,"l":48.945,"n":73,"o":49.06,"t":"2026-10-02T16:00:00Z","v":2808,"vw":49.023571},{"c":49.1,"h":49.1,"l":49.1,"n":5,"o":49.1,"t":"2026-10-02T16:15:00Z","v":144,"vw":49.1},{"c":49.05,"h":49.07,"l":49.005,"n":54,"o":49.06,"t":"2026-10-02T16:30:00Z","v":1352,"vw":49.039167},{"c":49.06,"h":49.06,"l":49.06,"n":31,"o":49.06,"t":"2026-10-02T16:45:00Z","v":536,"vw":49.06},{"c":49.175,"h":49.22,"l":49.16,"n":55,"o":49.2,"t":"2026-10-02T17:00:00Z","v":1313,"vw":49.177315},{"c":49.03,"h":49.15,"l":49.03,"n":120,"o":49.15,"t":"2026-10-02T17:15:00Z","v":4701,"vw":49.072007},{"c":49.08,"h":49.08,"l":49.08,"n":9,"o":49.08,"t":"2026-10-02T17:30:00Z","v":243,"vw":49.08},{"c":49.09,"h":49.09,"l":49.03,"n":10,"o":49.03,"t":"2026-10-02T17:45:00Z","v":891,"vw":49.081724},{"c":49.16,"h":49.16,"l":49.12,"n":44,"o":49.13,"t":"2026-10-02T18:00:00Z","v":1247,"vw":49.14},{"c":49.1,"h":49.12,"l":49.07,"n":48,"o":49.12,"t":"2026-10-02T18:15:00Z","v":1122,"vw":49.100527},{"c":49.165,"h":49.165,"l":49.165,"n":25,"o":49.165,"t":"2026-10-02T18:30:00Z","v":645,"vw":49.165},{"c":49.19,"h":49.19,"l":49.16,"n":23,"o":49.16,"t":"2026-10-02T18:45:00Z","v":351,"vw":49.175},{"c":49.25,"h":49.25,"l":49.1856,"n":63,"o":49.22,"t":"2026-10-02T19:00:00Z","v":1490,"vw":49.213308},{"c":49.32,"h":49.32,"l":49.2818,"n":45,"o":49.2818,"t":"2026-10-02T19:15:00Z","v":956,"vw":49.296255},{"c":49.43,"h":49.43,"l":49.32,"n":114,"o":49.32,"t":"2026-10-02T19:30:00Z","v":3027,"vw":49.353766},{"c":49.44,"h":49.48,"l":49.31,"n":562,"o":49.45,"t":"2026-10-02T19:45:00Z","v":12106,"vw":49.426824},{"c":49.4,"h":49.4,"l":49.4,"n":16,"o":49.4,"t":"2026-10-02T20:00:00Z","v":28219,"vw":49.4},{"c":49,"h":49,"l":49,"n":2,"o":49,"t":"2026-10-05T08:00:00Z","v":254,"vw":49},{"c":48.97,"h":49.48,"l":48.97,"n":44,"o":49.31,"t":"2026-10-05T13:30:00Z","v":1975,"vw":49.271883},{"c":48.92,"h":49.03,"l":48.92,"n":38,"o":49.03,"t":"2026-10-05T13:45:00Z","v":2175,"vw":48.933982},{"c":49.06,"h":49.06,"l":49.06,"n":5,"o":49.06,"t":"2026-10-05T14:00:00Z","v":124,"vw":49.06},{"c":49.345,"h":49.44,"l":49.275,"n":25,"o":49.28,"t":"2026-10-05T14:15:00Z","v":6493,"vw":49.380959},{"c":49.35,"h":49.45,"l":49.3,"n":49,"o":49.44,"t":"2026-10-05T14:30:00Z","v":2349,"vw":49.361612},{"c":49.25,"h":49.25,"l":49.25,"n":16,"o":49.25,"t":"2026-10-05T14:45:00Z","v":382,"vw":49.25},{"c":49.19,"h":49.19,"l":49.19,"n":3,"o":49.19,"t":"2026-10-05T15:00:00Z","v":205,"vw":49.19},{"c":49.12,"h":49.22,"l":49.12,"n":31,"o":49.22,"t":"2026-10-05T15:15:00Z","v":511,"vw":49.163333},{"c":49.175,"h":49.175,"l":49.175,"n":23,"o":49.175,"t":"2026-10-05T15:30:00Z","v":1002,"vw":49.175},{"c":49.23,"h":49.23,"l":49.13,"n":72,"o":49.1803,"t":"2026-10-05T15:45:00Z","v":2090,"vw":49.176693},{"c":49.24,"h":49.24,"l":49.24,"n":13,"o":49.24,"t":"2026-10-05T16:00:00Z","v":229,"vw":49.24},{"c":49.28,"h":49.29,"l":49.28,"n":26,"o":49.28,"t":"2026-10-05T16:15:00Z","v":578,"vw":49.283333},{"c":49.375,"h":49.38,"l":49.23,"n":149,"o":49.26,"t":"2026-10-05T16:30:00Z","v":5747,"vw":49.315122},{"c":49.4,"h":49.445,"l":49.4,"n":82,"o":49.42,"t":"2026-10-05T16:45:00Z","v":2111,"vw":49.413158},{"c":49.39,"h":49.42,"l":49.39,"n":33,"o":49.42,"t":"2026-10-05T17:00:00Z","v":632,"vw":49.405},{"c":49.33,"h":49.37,"l":49.33,"n":84,"o":49.33,"t":"2026-10-05T17:15:00Z","v":3424,"vw":49.34125},{"c":49.325,"h":49.325,"l":49.325,"n":24,"o":49.325,"t":"2026-10-05T17:30:00Z","v":442,"vw":49.325},{"c":49.24,"h":49.24,"l":49.24,"n":3,"o":49.24,"t":"2026-10-05T17:45:00Z","v":103,"vw":49.24},{"c":49.3,"h":49.32,"l":49.27,"n":55,"o":49.27,"t":"2026-10-05T18:00:00Z","v":2027,"vw":49.288384},{"c":49.32,"h":49.33,"l":49.29,"n":21,"o":49.29,"t":"2026-10-05T18:15:00Z","v":940,"vw":49.32},{"c":49.36,"h":49.36,"l":49.305,"n":41,"o":49.31,"t":"2026-10-05T18:30:00Z","v":860,"vw":49.319498},{"c":49.325,"h":49.325,"l":49.325,"n":13,"o":49.325,"t":"2026-10-05T18:45:00Z","v":541,"vw":49.325},{"c":49.405,"h":49.43,"l":49.37,"n":76,"o":49.37,"t":"2026-10-05T19:00:00Z","v":1991,"vw":49.396739},{"c":49.43,"h":49.4663,"l":49.37,"n":51,"o":49.4663,"t":"2026-10-05T19:15:00Z","v":1988,"vw":49.432014},{"c":49.35,"h":49.39,"l":49.31,"n":111,"o":49.39,"t":"2026-10-05T19:30:00Z","v":2285,"vw":49.336388},{"c":49.31,"h":49.34,"l":49.14,"n":865,"o":49.31,"t":"2026-10-05T19:45:00Z","v":27385,"vw":49.271172},{"c":49.28,"h":49.28,"l":49.28,"n":17,"o":49.28,"t":"2026-10-05T20:00:00Z","v":37396,"vw":49.28},{"c":49.325,"h":49.325,"l":49.28,"n":32,"o":49.28,"t":"2026-10-06T13:30:00Z","v":2172,"vw":49.294055},{"c":49.345,"h":49.345,"l":49.345,"n":7,"o":49.345,"t":"2026-10-06T14:00:00Z","v":160,"vw":49.345},{"c":49.305,"h":49.54,"l":49.305,"n":52,"o":49.37,"t":"2026-10-06T14:15:00Z","v":1400,"vw":49.388697},{"c":49.35,"h":49.35,"l":49.35,"n":13,"o":49.35,"t":"2026-10-06T14:30:00Z","v":131,"vw":49.35},{"c":49.265,"h":49.265,"l":49.265,"n":18,"o":49.265,"t":"2026-10-06T15:00:00Z","v":266,"vw":49.265},{"c":49.4,"h":49.4,"l":49.29,"n":59,"o":49.29,"t":"2026-10-06T15:15:00Z","v":2005,"vw":49.354215},{"c":49.37,"h":49.37,"l":49.37,"n":13,"o":49.37,"t":"2026-10-06T15:30:00Z","v":276,"vw":49.37},{"c":49.32,"h":49.36,"l":49.32,"n":164,"o":49.36,"t":"2026-10-06T15:45:00Z","v":3456,"vw":49.358095},{"c":49.27,"h":49.29,"l":49.24,"n":19,"o":49.265,"t":"2026-10-06T16:00:00Z","v":529,"vw":49.266739},{"c":49.1812,"h":49.225,"l":49.18,"n":49,"o":49.21,"t":"2026-10-06T16:15:00Z","v":1478,"vw":49.191057},{"c":49.36,"h":49.36,"l":49.19,"n":210,"o":49.19,"t":"2026-10-06T16:30:00Z","v":9079,"vw":49.285325},{"c":49.33,"h":49.39,"l":49.33,"n":62,"o":49.36,"t":"2026-10-06T16:45:00Z","v":2550,"vw":49.34125},{"c":49.36,"h":49.38,"l":49.36,"n":49,"o":49.38,"t":"2026-10-06T17:00:00Z","v":731,"vw":49.37},{"c":49.23,"h":49.38,"l":49.23,"n":101,"o":49.38,"t":"2026-10-06T17:15:00Z","v":5481,"vw":49.344656},{"c":49.155,"h":49.225,"l":49.06,"n":87,"o":49.19,"t":"2026-10-06T17:30:00Z","v":5777,"vw":49.136214},{"c":49.1,"h":49.11,"l":49.05,"n":90,"o":49.11,"t":"2026-10-06T17:45:00Z","v":2511,"vw":49.085},{"c":49.09,"h":49.14,"l":49.08,"n":66,"o":49.1,"t":"2026-10-06T18:00:00Z","v":1895,"vw":49.099903},{"c":49.06,"h":49.0999,"l":49.03,"n":108,"o":49.09,"t":"2026-10-06T18:15:00Z","v":3718,"vw":49.076626},{"c":49.065,"h":49.08,"l":49.045,"n":97,"o":49.05,"t":"2026-10-06T18:30:00Z","v":2552,"vw":49.058193},{"c":48.93,"h":49.02,"l":48.93,"n":133,"o":49.02,"t":"2026-10-06T18:45:00Z","v":3829,"vw":48.9976},{"c":48.98,"h":48.98,"l":48.93,"n":129,"o":48.94,"t":"2026-10-06T19:00:00Z","v":3073,"vw":48.959043},{"c":49.06,"h":49.06,"l":48.98,"n":216,"o":49.01,"t":"2026-10-06T19:15:00Z","v":4703,"vw":49.006279},{"c":49.06,"h":49.09,"l":49.03,"n":257,"o":49.09,"t":"2026-10-06T19:30:00Z","v":5701,"vw":49.055826},{"c":49.03,"h":49.17,"l":49.03,"n":950,"o":49.064,"t":"2026-10-06T19:45:00Z","v":31413,"vw":49.08679},{"c":49.06,"h":49.06,"l":49.06,"n":21,"o":49.06,"t":"2026-10-06T20:00:00Z","v":35929,"vw":49.06},{"c":48.43,"h":48.55,"l":48.43,"n":14,"o":48.55,"t":"2026-10-07T13:30:00Z","v":1413,"vw":48.540315},{"c":48.18,"h":48.4,"l":48.18,"n":35,"o":48.4,"t":"2026-10-07T13:45:00Z","v":1392,"vw":48.257175},{"c":48.345,"h":48.52,"l":48.29,"n":88,"o":48.37,"t":"2026-10-07T14:00:00Z","v":2270,"vw":48.358248},{"c":48.22,"h":48.22,"l":48.22,"n":35,"o":48.22,"t":"2026-10-07T14:15:00Z","v":825,"vw":48.22},{"c":48.295,"h":48.31,"l":48.255,"n":60,"o":48.255,"t":"2026-10-07T14:30:00Z","v":1581,"vw":48.29},{"c":48.195,"h":48.24,"l":48.17,"n":108,"o":48.18,"t":"2026-10-07T14:45:00Z","v":2728,"vw":48.195},{"c":48.28,"h":48.3,"l":48.21,"n":132,"o":48.3,"t":"2026-10-07T15:00:00Z","v":5915,"vw":48.216945},{"c":48.27,"h":48.27,"l":48.17,"n":124,"o":48.24,"t":"2026-10-07T15:15:00Z","v":3068,"vw":48.228478},{"c":48.27,"h":48.335,"l":48.25,"n":91,"o":48.28,"t":"2026-10-07T15:30:00Z","v":1960,"vw":48.29125},{"c":48.25,"h":48.3,"l":48.24,"n":220,"o":48.24,"t":"2026-10-07T15:45:00Z","v":5842,"vw":48.268686},{"c":48.2,"h":48.25,"l":48.2,"n":43,"o":48.25,"t":"2026-10-07T16:00:00Z","v":935,"vw":48.23345},{"c":48.27,"h":48.27,"l":48.24,"n":76,"o":48.24,"t":"2026-10-07T16:15:00Z","v":1323,"vw":48.2625},{"c":48.42,"h":48.44,"l":48.28,"n":263,"o":48.3,"t":"2026-10-07T16:30:00Z","v":9576,"vw":48.331195},{"c":48.56,"h":48.56,"l":48.38,"n":149,"o":48.49,"t":"2026-10-07T16:45:00Z","v":5578,"vw":48.440197},{"c":48.6175,"h":48.63,"l":48.54,"n":84,"o":48.55,"t":"2026-10-07T17:00:00Z","v":1997,"vw":48.60375},{"c":48.72,"h":48.75,"l":48.62,"n":165,"o":48.62,"t":"2026-10-07T17:15:00Z","v":5977,"vw":48.713656},{"c":48.59,"h":48.705,"l":48.59,"n":74,"o":48.705,"t":"2026-10-07T17:30:00Z","v":1369,"vw":48.642901},{"c":48.625,"h":48.7,"l":48.59,"n":136,"o":48.59,"t":"2026-10-07T17:45:00Z","v":5387,"vw":48.644334},{"c":48.565,"h":48.61,"l":48.53,"n":226,"o":48.59,"t":"2026-10-07T18:00:00Z","v":7294,"vw":48.569002},{"c":48.56,"h":48.6,"l":48.56,"n":70,"o":48.575,"t":"2026-10-07T18:15:00Z","v":1544,"vw":48.576438},{"c":48.47,"h":48.61,"l":48.47,"n":166,"o":48.58,"t":"2026-10-07T18:30:00Z","v":5974,"vw":48.523525},{"c":48.43,"h":48.47,"l":48.4,"n":164,"o":48.44,"t":"2026-10-07T18:45:00Z","v":4010,"vw":48.427013},{"c":48.38,"h":48.4,"l":48.37,"n":80,"o":48.4,"t":"2026-10-07T19:00:00Z","v":2287,"vw":48.38369},{"c":48.475,"h":48.475,"l":48.33,"n":222,"o":48.33,"t":"2026-10-07T19:15:00Z","v":5696,"vw":48.407717},{"c":48.44,"h":48.47,"l":48.425,"n":204,"o":48.47,"t":"2026-10-07T19:30:00Z","v":7967,"vw":48.453227},{"c":48.42,"h":48.42,"l":48.265,"n":931,"o":48.38,"t":"2026-10-07T19:45:00Z","v":27240,"vw":48.347494},{"c":48.41,"h":48.41,"l":48.41,"n":26,"o":48.41,"t":"2026-10-07T20:00:00Z","v":56526,"vw":48.41},{"c":48.37,"h":48.93,"l":48,"n":369,"o":48.45,"t":"2026-10-08T13:30:00Z","v":14899,"vw":48.378315},{"c":48.38,"h":48.49,"l":48.375,"n":134,"o":48.4,"t":"2026-10-08T13:45:00Z","v":2304,"vw":48.418636},{"c":48.25,"h":48.46,"l":48.25,"n":284,"o":48.37,"t":"2026-10-08T14:00:00Z","v":10745,"vw":48.370897},{"c":48.11,"h":48.29,"l":48.11,"n":92,"o":48.29,"t":"2026-10-08T14:15:00Z","v":2575,"vw":48.204557},{"c":48.14,"h":48.26,"l":48.12,"n":164,"o":48.12,"t":"2026-10-08T14:30:00Z","v":5497,"vw":48.190763},{"c":48.05,"h":48.13,"l":48.05,"n":63,"o":48.13,"t":"2026-10-08T14:45:00Z","v":1615,"vw":48.07875},{"c":48.03,"h":48.09,"l":48.01,"n":100,"o":48.01,"t":"2026-10-08T15:00:00Z","v":4181,"vw":48.065998},{"c":48.13,"h":48.13,"l":48,"n":200,"o":48.025,"t":"2026-10-08T15:15:00Z","v":6944,"vw":48.090297},{"c":48.22,"h":48.22,"l":48.07,"n":92,"o":48.07,"t":"2026-10-08T15:30:00Z","v":5201,"vw":48.160578},{"c":48.22,"h":48.27,"l":48.2,"n":133,"o":48.23,"t":"2026-10-08T15:45:00Z","v":3653,"vw":48.231431},{"c":48.285,"h":48.3,"l":48.19,"n":386,"o":48.22,"t":"2026-10-08T16:00:00Z","v":10746,"vw":48.239269},{"c":48.42,"h":48.51,"l":48.33,"n":144,"o":48.35,"t":"2026-10-08T16:15:00Z","v":6358,"vw":48.417741},{"c":48.485,"h":48.56,"l":48.4475,"n":69,"o":48.4525,"t":"2026-10-08T16:30:00Z","v":3416,"vw":48.5032},{"c":48.64,"h":48.64,"l":48.48,"n":143,"o":48.5175,"t":"2026-10-08T16:45:00Z","v":3904,"vw":48.554788},{"c":48.88,"h":49,"l":48.68,"n":288,"o":48.71,"t":"2026-10-08T17:00:00Z","v":13658,"vw":48.803776},{"c":48.84,"h":48.98,"l":48.81,"n":153,"o":48.895,"t":"2026-10-08T17:15:00Z","v":5206,"vw":48.900183},{"c":48.86,"h":48.955,"l":48.84,"n":90,"o":48.87,"t":"2026-10-08T17:30:00Z","v":3926,"vw":48.898721},{"c":48.88,"h":48.92,"l":48.84,"n":273,"o":48.86,"t":"2026-10-08T17:45:00Z","v":11748,"vw":48.876216},{"c":48.85,"h":48.91,"l":48.85,"n":93,"o":48.89,"t":"2026-10-08T18:00:00Z","v":2760,"vw":48.882222},{"c":48.8,"h":48.9,"l":48.775,"n":275,"o":48.88,"t":"2026-10-08T18:15:00Z","v":9631,"vw":48.851836},{"c":48.8,"h":48.85,"l":48.785,"n":223,"o":48.8,"t":"2026-10-08T18:30:00Z","v":9013,"vw":48.819817},{"c":48.83,"h":48.9,"l":48.81,"n":186,"o":48.81,"t":"2026-10-08T18:45:00Z","v":7682,"vw":48.861169},{"c":48.725,"h":48.82,"l":48.71,"n":169,"o":48.805,"t":"2026-10-08T19:00:00Z","v":6924,"vw":48.769285},{"c":48.7,"h":48.81,"l":48.7,"n":221,"o":48.73,"t":"2026-10-08T19:15:00Z","v":8329,"vw":48.746757},{"c":48.69,"h":48.72,"l":48.635,"n":201,"o":48.69,"t":"2026-10-08T19:30:00Z","v":5489,"vw":48.678148},{"c":48.795,"h":48.8775,"l":48.73,"n":1033,"o":48.74,"t":"2026-10-08T19:45:00Z","v":43174,"vw":48.798555},{"c":48.82,"h":48.82,"l":48.82,"n":20,"o":48.82,"t":"2026-10-08T20:00:00Z","v":33957,"vw":48.82},{"c":48.44,"h":48.69,"l":48.44,"n":14,"o":48.69,"t":"2026-10-09T13:30:00Z","v":697,"vw":48.641076},{"c":48.22,"h":48.23,"l":48.22,"n":19,"o":48.23,"t":"2026-10-09T13:45:00Z","v":579,"vw":48.225},{"c":48.43,"h":48.43,"l":48.31,"n":19,"o":48.31,"t":"2026-10-09T14:00:00Z","v":733,"vw":48.383255},{"c":48.465,"h":48.5725,"l":48.465,"n":31,"o":48.51,"t":"2026-10-09T14:15:00Z","v":1361,"vw":48.515743},{"c":48.43,"h":48.58,"l":48.43,"n":40,"o":48.57,"t":"2026-10-09T14:30:00Z","v":2525,"vw":48.507259},{"c":48.35,"h":48.5,"l":48.35,"n":69,"o":48.47,"t":"2026-10-09T14:45:00Z","v":2362,"vw":48.474271},{"c":48.45,"h":48.54,"l":48.42,"n":23,"o":48.42,"t":"2026-10-09T15:00:00Z","v":1170,"vw":48.460698},{"c":48.315,"h":48.37,"l":48.13,"n":155,"o":48.37,"t":"2026-10-09T15:30:00Z","v":7128,"vw":48.263812},{"c":48.33,"h":48.33,"l":48.33,"n":22,"o":48.33,"t":"2026-10-09T15:45:00Z","v":741,"vw":48.33},{"c":48.25,"h":48.25,"l":48.23,"n":71,"o":48.25,"t":"2026-10-09T16:00:00Z","v":2523,"vw":48.242626},{"c":48.33,"h":48.39,"l":48.33,"n":138,"o":48.37,"t":"2026-10-09T16:15:00Z","v":7255,"vw":48.342268},{"c":48.41,"h":48.41,"l":48.41,"n":24,"o":48.41,"t":"2026-10-09T16:30:00Z","v":396,"vw":48.41},{"c":48.45,"h":48.485,"l":48.41,"n":53,"o":48.435,"t":"2026-10-09T16:45:00Z","v":1265,"vw":48.437055},{"c":48.4,"h":48.42,"l":48.38,"n":25,"o":48.42,"t":"2026-10-09T17:00:00Z","v":822,"vw":48.400221},{"c":48.34,"h":48.37,"l":48.3098,"n":37,"o":48.36,"t":"2026-10-09T17:15:00Z","v":1377,"vw":48.3348},{"c":48.365,"h":48.365,"l":48.355,"n":8,"o":48.355,"t":"2026-10-09T17:30:00Z","v":361,"vw":48.36},{"c":48.36,"h":48.38,"l":48.35,"n":44,"o":48.365,"t":"2026-10-09T17:45:00Z","v":1806,"vw":48.36875},{"c":48.23,"h":48.36,"l":48.18,"n":77,"o":48.36,"t":"2026-10-09T18:00:00Z","v":3200,"vw":48.26186},{"c":48.29,"h":48.29,"l":48.23,"n":21,"o":48.23,"t":"2026-10-09T18:15:00Z","v":731,"vw":48.263},{"c":48.36,"h":48.36,"l":48.28,"n":45,"o":48.28,"t":"2026-10-09T18:30:00Z","v":952,"vw":48.318226},{"c":48.41,"h":48.41,"l":48.35,"n":70,"o":48.35,"t":"2026-10-09T18:45:00Z","v":1841,"vw":48.400909},{"c":48.4,"h":48.41,"l":48.4,"n":27,"o":48.4,"t":"2026-10-09T19:00:00Z","v":2902,"vw":48.401488},{"c":48.3999,"h":48.3999,"l":48.35,"n":34,"o":48.39,"t":"2026-10-09T19:15:00Z","v":2283,"vw":48.382906},{"c":48.27,"h":48.37,"l":48.27,"n":72,"o":48.35,"t":"2026-10-09T19:30:00Z","v":3475,"vw":48.358203},{"c":48.17,"h":48.22,"l":48.12,"n":716,"o":48.17,"t":"2026-10-09T19:45:00Z","v":21506,"vw":48.148257},{"c":48.16,"h":48.16,"l":48.16,"n":13,"o":48.16,"t":"2026-10-09T20:00:00Z","v":37828,"vw":48.16},{"c":48.12,"h":48.12,"l":48.12,"n":1,"o":48.12,"t":"2026-10-12T08:00:00Z","v":166,"vw":48.12},{"c":48.11,"h":48.67,"l":48.11,"n":124,"o":48.25,"t":"2026-10-12T13:30:00Z","v":8218,"vw":48.533303},{"c":48.755,"h":48.755,"l":48.755,"n":2,"o":48.755,"t":"2026-10-12T13:45:00Z","v":209,"vw":48.755},{"c":48.88,"h":48.88,"l":48.42,"n":61,"o":48.79,"t":"2026-10-12T14:00:00Z","v":3017,"vw":48.589198},{"c":48.55,"h":48.62,"l":48.53,"n":64,"o":48.62,"t":"2026-10-12T14:15:00Z","v":3631,"vw":48.587076},{"c":48.64,"h":48.64,"l":48.505,"n":51,"o":48.6,"t":"2026-10-12T14:30:00Z","v":3027,"vw":48.603895},{"c":48.75,"h":48.75,"l":48.62,"n":44,"o":48.62,"t":"2026-10-12T14:45:00Z","v":1527,"vw":48.70316},{"c":48.74,"h":48.74,"l":48.74,"n":18,"o":48.74,"t":"2026-10-12T15:00:00Z","v":354,"vw":48.74},{"c":48.71,"h":48.71,"l":48.71,"n":27,"o":48.71,"t":"2026-10-12T15:15:00Z","v":394,"vw":48.71},{"c":48.865,"h":48.865,"l":48.76,"n":103,"o":48.76,"t":"2026-10-12T15:30:00Z","v":4237,"vw":48.825464},{"c":48.79,"h":48.86,"l":48.79,"n":21,"o":48.84,"t":"2026-10-12T15:45:00Z","v":1124,"vw":48.831},{"c":48.87,"h":48.87,"l":48.84,"n":21,"o":48.84,"t":"2026-10-12T16:00:00Z","v":649,"vw":48.855},{"c":48.88,"h":48.915,"l":48.88,"n":74,"o":48.91,"t":"2026-10-12T16:30:00Z","v":2628,"vw":48.904728},{"c":48.92,"h":48.94,"l":48.91,"n":33,"o":48.91,"t":"2026-10-12T16:45:00Z","v":2224,"vw":48.922558},{"c":48.9,"h":48.915,"l":48.9,"n":31,"o":48.915,"t":"2026-10-12T17:00:00Z","v":582,"vw":48.9075},{"c":48.87,"h":48.905,"l":48.87,"n":33,"o":48.89,"t":"2026-10-12T17:15:00Z","v":1537,"vw":48.887591},{"c":48.85,"h":48.86,"l":48.84,"n":9,"o":48.84,"t":"2026-10-12T17:30:00Z","v":323,"vw":48.85},{"c":48.96,"h":48.99,"l":48.88,"n":84,"o":48.88,"t":"2026-10-12T17:45:00Z","v":3175,"vw":48.916614},{"c":48.89,"h":48.94,"l":48.89,"n":69,"o":48.94,"t":"2026-10-12T18:00:00Z","v":3203,"vw":48.911019},{"c":48.925,"h":48.925,"l":48.925,"n":15,"o":48.925,"t":"2026-10-12T18:15:00Z","v":362,"vw":48.925},{"c":48.95,"h":48.98,"l":48.95,"n":41,"o":48.98,"t":"2026-10-12T18:30:00Z","v":955,"vw":48.959319},{"c":48.96,"h":48.96,"l":48.955,"n":40,"o":48.955,"t":"2026-10-12T18:45:00Z","v":1297,"vw":48.959242},{"c":48.95,"h":48.96,"l":48.94,"n":55,"o":48.94,"t":"2026-10-12T19:00:00Z","v":4385,"vw":48.954962},{"c":48.93,"h":48.93,"l":48.91,"n":77,"o":48.92,"t":"2026-10-12T19:15:00Z","v":2399,"vw":48.924167},{"c":48.83,"h":48.93,"l":48.82,"n":146,"o":48.93,"t":"2026-10-12T19:30:00Z","v":5476,"vw":48.85185},{"c":48.83,"h":48.85,"l":48.74,"n":575,"o":48.8,"t":"2026-10-12T19:45:00Z","v":16489,"vw":48.784616},{"c":49.06,"h":49.06,"l":48.82,"n":20,"o":48.82,"t":"2026-10-12T20:00:00Z","v":25296,"vw":48.821938},{"c":48.75,"h":48.75,"l":48.75,"n":2,"o":48.75,"t":"2026-10-13T08:00:00Z","v":125,"vw":48.75},{"c":49,"h":49,"l":48.97,"n":18,"o":48.97,"t":"2026-10-13T11:45:00Z","v":1755,"vw":48.982694},{"c":49,"h":49,"l":49,"n":1,"o":49,"t":"2026-10-13T13:00:00Z","v":996,"vw":49},{"c":49.21,"h":49.36,"l":49.16,"n":142,"o":49.16,"t":"2026-10-13T13:30:00Z","v":6775,"vw":49.209558},{"c":48.74,"h":49.2,"l":48.74,"n":105,"o":49.2,"t":"2026-10-13T13:45:00Z","v":3779,"vw":49.03049},{"c":48.59,"h":48.6,"l":48.59,"n":28,"o":48.6,"t":"2026-10-13T14:00:00Z","v":721,"vw":48.593333},{"c":48.78,"h":48.78,"l":48.52,"n":16,"o":48.585,"t":"2026-10-13T14:15:00Z","v":877,"vw":48.562735},{"c":48.705,"h":48.78,"l":48.705,"n":23,"o":48.74,"t":"2026-10-13T14:30:00Z","v":793,"vw":48.74625},{"c":48.75,"h":48.81,"l":48.75,"n":43,"o":48.78,"t":"2026-10-13T14:45:00Z","v":1665,"vw":48.769708},{"c":48.78,"h":48.78,"l":48.7,"n":25,"o":48.7,"t":"2026-10-13T15:00:00Z","v":759,"vw":48.72},{"c":48.75,"h":48.75,"l":48.71,"n":24,"o":48.71,"t":"2026-10-13T15:15:00Z","v":1159,"vw":48.74},{"c":48.76,"h":48.77,"l":48.73,"n":39,"o":48.73,"t":"2026-10-13T15:30:00Z","v":870,"vw":48.753939},{"c":48.67,"h":48.69,"l":48.67,"n":7,"o":48.69,"t":"2026-10-13T15:45:00Z","v":227,"vw":48.68},{"c":48.53,"h":48.625,"l":48.53,"n":63,"o":48.62,"t":"2026-10-13T16:00:00Z","v":1775,"vw":48.579286},{"c":48.47,"h":48.51,"l":48.435,"n":80,"o":48.49,"t":"2026-10-13T16:30:00Z","v":2400,"vw":48.490617},{"c":48.53,"h":48.56,"l":48.53,"n":60,"o":48.53,"t":"2026-10-13T16:45:00Z","v":1375,"vw":48.542},{"c":48.53,"h":48.53,"l":48.465,"n":44,"o":48.48,"t":"2026-10-13T17:00:00Z","v":974,"vw":48.497961},{"c":48.57,"h":48.58,"l":48.55,"n":83,"o":48.55,"t":"2026-10-13T17:15:00Z","v":2003,"vw":48.566773},{"c":48.62,"h":48.63,"l":48.55,"n":46,"o":48.58,"t":"2026-10-13T17:30:00Z","v":1763,"vw":48.59},{"c":48.655,"h":48.67,"l":48.62,"n":119,"o":48.62,"t":"2026-10-13T18:00:00Z","v":3592,"vw":48.634779},{"c":48.68,"h":48.68,"l":48.68,"n":6,"o":48.68,"t":"2026-10-13T18:15:00Z","v":227,"vw":48.68},{"c":48.63,"h":48.63,"l":48.63,"n":9,"o":48.63,"t":"2026-10-13T18:30:00Z","v":259,"vw":48.63},{"c":48.675,"h":48.675,"l":48.59,"n":172,"o":48.59,"t":"2026-10-13T18:45:00Z","v":4915,"vw":48.622423},{"c":48.71,"h":48.71,"l":48.65,"n":62,"o":48.68,"t":"2026-10-13T19:00:00Z","v":1654,"vw":48.678792},{"c":48.6401,"h":48.7475,"l":48.6401,"n":130,"o":48.73,"t":"2026-10-13T19:15:00Z","v":3569,"vw":48.715502},{"c":48.73,"h":48.74,"l":48.68,"n":144,"o":48.68,"t":"2026-10-13T19:30:00Z","v":3217,"vw":48.718878},{"c":48.75,"h":48.76,"l":48.68,"n":472,"o":48.7,"t":"2026-10-13T19:45:00Z","v":11379,"vw":48.723201},{"c":48.74,"h":48.74,"l":48.74,"n":14,"o":48.74,"t":"2026-10-13T20:00:00Z","v":26057,"vw":48.74},{"c":48.29,"h":48.315,"l":48.16,"n":40,"o":48.16,"t":"2026-10-14T13:30:00Z","v":1954,"vw":48.221847},{"c":48.125,"h":48.345,"l":47.955,"n":27,"o":48.345,"t":"2026-10-14T13:45:00Z","v":631,"vw":48.145216},{"c":48.36,"h":48.55,"l":48.31,"n":33,"o":48.31,"t":"2026-10-14T14:00:00Z","v":780,"vw":48.416},{"c":48.7,"h":48.7,"l":48.38,"n":74,"o":48.4,"t":"2026-10-14T14:15:00Z","v":2305,"vw":48.547654},{"c":48.9,"h":48.9,"l":48.72,"n":128,"o":48.78,"t":"2026-10-14T14:30:00Z","v":4057,"vw":48.830205},{"c":48.87,"h":48.9,"l":48.83,"n":125,"o":48.9,"t":"2026-10-14T14:45:00Z","v":4536,"vw":48.873036},{"c":48.92,"h":48.92,"l":48.85,"n":117,"o":48.915,"t":"2026-10-14T15:00:00Z","v":4812,"vw":48.89625},{"c":48.94,"h":48.95,"l":48.86,"n":112,"o":48.94,"t":"2026-10-14T15:15:00Z","v":3733,"vw":48.934841},{"c":49.07,"h":49.07,"l":48.8601,"n":171,"o":48.99,"t":"2026-10-14T15:30:00Z","v":6252,"vw":49.021},{"c":49.095,"h":49.095,"l":49.05,"n":92,"o":49.05,"t":"2026-10-14T15:45:00Z","v":2927,"vw":49.079983},{"c":48.905,"h":49.08,"l":48.905,"n":93,"o":49.06,"t":"2026-10-14T16:00:00Z","v":2935,"vw":49.010282},{"c":48.855,"h":48.89,"l":48.82,"n":66,"o":48.89,"t":"2026-10-14T16:15:00Z","v":1929,"vw":48.848929},{"c":48.86,"h":48.95,"l":48.85,"n":127,"o":48.855,"t":"2026-10-14T16:30:00Z","v":5895,"vw":48.89205},{"c":48.8,"h":48.9,"l":48.8,"n":79,"o":48.9,"t":"2026-10-14T16:45:00Z","v":5345,"vw":48.820636},{"c":48.694,"h":48.795,"l":48.694,"n":55,"o":48.78,"t":"2026-10-14T17:00:00Z","v":1528,"vw":48.762714},{"c":48.71,"h":48.71,"l":48.69,"n":41,"o":48.7,"t":"2026-10-14T17:15:00Z","v":1828,"vw":48.698},{"c":48.66,"h":48.69,"l":48.66,"n":39,"o":48.69,"t":"2026-10-14T17:30:00Z","v":1157,"vw":48.68},{"c":48.69,"h":48.69,"l":48.68,"n":46,"o":48.68,"t":"2026-10-14T17:45:00Z","v":969,"vw":48.6875},{"c":48.64,"h":48.71,"l":48.64,"n":154,"o":48.69,"t":"2026-10-14T18:00:00Z","v":5711,"vw":48.660896},{"c":48.72,"h":48.72,"l":48.65,"n":95,"o":48.67,"t":"2026-10-14T18:15:00Z","v":2422,"vw":48.691068},{"c":48.57,"h":48.67,"l":48.57,"n":61,"o":48.67,"t":"2026-10-14T18:30:00Z","v":1731,"vw":48.62},{"c":48.53,"h":48.58,"l":48.53,"n":95,"o":48.58,"t":"2026-10-14T18:45:00Z","v":3906,"vw":48.55746},{"c":48.6,"h":48.6,"l":48.54,"n":95,"o":48.54,"t":"2026-10-14T19:00:00Z","v":3647,"vw":48.580952},{"c":48.585,"h":48.61,"l":48.55,"n":204,"o":48.58,"t":"2026-10-14T19:15:00Z","v":12065,"vw":48.584975},{"c":48.48,"h":48.55,"l":48.43,"n":141,"o":48.55,"t":"2026-10-14T19:30:00Z","v":6013,"vw":48.471269},{"c":48.79,"h":48.82,"l":48.475,"n":822,"o":48.475,"t":"2026-10-14T19:45:00Z","v":33922,"vw":48.635489},{"c":48.79,"h":48.79,"l":48.79,"n":14,"o":48.79,"t":"2026-10-14T20:00:00Z","v":37155,"vw":48.79},{"c":49.09,"h":49.29,"l":49.06,"n":115,"o":49.19,"t":"2026-10-15T13:30:00Z","v":5924,"vw":49.185709},{"c":49.47,"h":49.47,"l":48.99,"n":105,"o":49.01,"t":"2026-10-15T13:45:00Z","v":4233,"vw":49.241943},{"c":49.52,"h":49.59,"l":49.2975,"n":85,"o":49.355,"t":"2026-10-15T14:00:00Z","v":1908,"vw":49.415997},{"c":49.56,"h":49.56,"l":49.49,"n":125,"o":49.51,"t":"2026-10-15T14:15:00Z","v":3808,"vw":49.533077},{"c":49.67,"h":49.67,"l":49.66,"n":27,"o":49.66,"t":"2026-10-15T14:30:00Z","v":781,"vw":49.6625},{"c":49.57,"h":49.765,"l":49.57,"n":219,"o":49.755,"t":"2026-10-15T14:45:00Z","v":6430,"vw":49.692557},{"c":49.37,"h":49.64,"l":49.37,"n":106,"o":49.64,"t":"2026-10-15T15:00:00Z","v":2807,"vw":49.515208},{"c":49.19,"h":49.19,"l":49.19,"n":12,"o":49.19,"t":"2026-10-15T15:15:00Z","v":295,"vw":49.19},{"c":49.27,"h":49.3,"l":49.27,"n":49,"o":49.29,"t":"2026-10-15T15:30:00Z","v":1518,"vw":49.288708},{"c":49.29,"h":49.345,"l":49.29,"n":70,"o":49.345,"t":"2026-10-15T15:45:00Z","v":1658,"vw":49.325},{"c":49.235,"h":49.235,"l":49.235,"n":3,"o":49.235,"t":"2026-10-15T16:00:00Z","v":215,"vw":49.235},{"c":49.32,"h":49.32,"l":49.27,"n":35,"o":49.27,"t":"2026-10-15T16:15:00Z","v":994,"vw":49.305714},{"c":49.45,"h":49.45,"l":49.29,"n":125,"o":49.29,"t":"2026-10-15T16:30:00Z","v":3478,"vw":49.362254},{"c":49.44,"h":49.44,"l":49.44,"n":2,"o":49.44,"t":"2026-10-15T16:45:00Z","v":200,"vw":49.44},{"c":49.385,"h":49.43,"l":49.385,"n":60,"o":49.395,"t":"2026-10-15T17:00:00Z","v":1588,"vw":49.399259},{"c":49.37,"h":49.38,"l":49.36,"n":28,"o":49.38,"t":"2026-10-15T17:15:00Z","v":632,"vw":49.37},{"c":49.4,"h":49.41,"l":49.38,"n":89,"o":49.38,"t":"2026-10-15T17:30:00Z","v":2348,"vw":49.399174},{"c":49.32,"h":49.4,"l":49.32,"n":120,"o":49.36,"t":"2026-10-15T17:45:00Z","v":2976,"vw":49.354515},{"c":49.37,"h":49.37,"l":49.34,"n":72,"o":49.34,"t":"2026-10-15T18:00:00Z","v":1894,"vw":49.354329},{"c":49.39,"h":49.42,"l":49.36,"n":129,"o":49.36,"t":"2026-10-15T18:15:00Z","v":4014,"vw":49.397572},{"c":49.38,"h":49.42,"l":49.3325,"n":116,"o":49.34,"t":"2026-10-15T18:30:00Z","v":3040,"vw":49.369916},{"c":49.3,"h":49.35,"l":49.3,"n":105,"o":49.32,"t":"2026-10-15T18:45:00Z","v":2379,"vw":49.326691},{"c":49.265,"h":49.29,"l":49.26,"n":42,"o":49.29,"t":"2026-10-15T19:00:00Z","v":751,"vw":49.271667},{"c":49.41,"h":49.41,"l":49.3,"n":170,"o":49.3,"t":"2026-10-15T19:15:00Z","v":4375,"vw":49.359701},{"c":49.4,"h":49.44,"l":49.38,"n":159,"o":49.41,"t":"2026-10-15T19:30:00Z","v":3789,"vw":49.409619},{"c":49.54,"h":49.57,"l":49.2525,"n":851,"o":49.39,"t":"2026-10-15T19:45:00Z","v":28258,"vw":49.486678},{"c":49.53,"h":49.53,"l":49.53,"n":21,"o":49.53,"t":"2026-10-15T20:00:00Z","v":34688,"vw":49.53},{"c":49.51,"h":49.56,"l":49.51,"n":23,"o":49.56,"t":"2026-10-16T12:45:00Z","v":2020,"vw":49.535},{"c":49.68,"h":49.68,"l":49.68,"n":13,"o":49.68,"t":"2026-10-16T13:30:00Z","v":3709,"vw":49.68},{"c":50.41,"h":50.41,"l":50.13,"n":8,"o":50.13,"t":"2026-10-16T13:45:00Z","v":435,"vw":50.21},{"c":50.3,"h":50.37,"l":50.295,"n":45,"o":50.295,"t":"2026-10-16T14:00:00Z","v":1518,"vw":50.3225},{"c":50.6,"h":50.6,"l":50.4,"n":21,"o":50.4,"t":"2026-10-16T14:15:00Z","v":757,"vw":50.469536},{"c":50.435,"h":50.6,"l":50.43,"n":145,"o":50.565,"t":"2026-10-16T14:30:00Z","v":3915,"vw":50.510395},{"c":50.42,"h":50.42,"l":50.305,"n":31,"o":50.33,"t":"2026-10-16T14:45:00Z","v":882,"vw":50.36875},{"c":50.6,"h":50.645,"l":50.42,"n":99,"o":50.42,"t":"2026-10-16T15:00:00Z","v":3607,"vw":50.526566},{"c":50.445,"h":50.61,"l":50.445,"n":147,"o":50.605,"t":"2026-10-16T15:15:00Z","v":5283,"vw":50.52922},{"c":50.345,"h":50.45,"l":50.345,"n":76,"o":50.435,"t":"2026-10-16T15:30:00Z","v":1914,"vw":50.390752},{"c":50.26,"h":50.305,"l":50.26,"n":13,"o":50.305,"t":"2026-10-16T15:45:00Z","v":456,"vw":50.282612},{"c":50.2,"h":50.205,"l":50.2,"n":7,"o":50.205,"t":"2026-10-16T16:00:00Z","v":302,"vw":50.2025},{"c":50.03,"h":50.1,"l":50.02,"n":110,"o":50.02,"t":"2026-10-16T16:15:00Z","v":3244,"vw":50.063077},{"c":50,"h":50,"l":49.92,"n":77,"o":49.96,"t":"2026-10-16T16:45:00Z","v":2478,"vw":49.954286},{"c":50.01,"h":50.035,"l":49.975,"n":132,"o":50,"t":"2026-10-16T17:00:00Z","v":4912,"vw":50.008788},{"c":50.14,"h":50.15,"l":50.035,"n":138,"o":50.035,"t":"2026-10-16T17:15:00Z","v":4888,"vw":50.071809},{"c":50.17,"h":50.17,"l":50.17,"n":17,"o":50.17,"t":"2026-10-16T17:30:00Z","v":211,"vw":50.17},{"c":50.03,"h":50.15,"l":50.025,"n":58,"o":50.15,"t":"2026-10-16T17:45:00Z","v":1682,"vw":50.076453},{"c":50.005,"h":50.005,"l":50.005,"n":4,"o":50.005,"t":"2026-10-16T18:00:00Z","v":165,"vw":50.005},{"c":49.96,"h":50.09,"l":49.96,"n":66,"o":50.07,"t":"2026-10-16T18:15:00Z","v":2815,"vw":50.081197},{"c":50.15,"h":50.27,"l":50,"n":230,"o":50.04,"t":"2026-10-16T18:30:00Z","v":14728,"vw":50.18172},{"c":50.05,"h":50.12,"l":50.02,"n":217,"o":50.1,"t":"2026-10-16T18:45:00Z","v":4838,"vw":50.057222},{"c":50.03,"h":50.11,"l":50.03,"n":125,"o":50.08,"t":"2026-10-16T19:00:00Z","v":4628,"vw":50.067913},{"c":50.08,"h":50.13,"l":50.02,"n":341,"o":50.03,"t":"2026-10-16T19:15:00Z","v":10497,"vw":50.080211},{"c":50.06,"h":50.12,"l":50,"n":363,"o":50.06,"t":"2026-10-16T19:30:00Z","v":13658,"vw":50.069448},{"c":49.94,"h":50.165,"l":49.84,"n":1600,"o":50.06,"t":"2026-10-16T19:45:00Z","v":60181,"vw":49.983981},{"c":49.93,"h":49.93,"l":49.93,"n":19,"o":49.93,"t":"2026-10-16T20:00:00Z","v":66303,"vw":49.93},{"c":49.76,"h":49.76,"l":49.72,"n":19,"o":49.72,"t":"2026-10-19T13:30:00Z","v":2115,"vw":49.734675},{"c":49.8,"h":49.893,"l":49.69,"n":33,"o":49.72,"t":"2026-10-19T13:45:00Z","v":1598,"vw":49.733139},{"c":50.05,"h":50.05,"l":49.795,"n":5,"o":49.795,"t":"2026-10-19T14:00:00Z","v":804,"vw":49.873662},{"c":49.835,"h":49.835,"l":49.825,"n":6,"o":49.825,"t":"2026-10-19T14:15:00Z","v":321,"vw":49.83},{"c":49.69,"h":49.69,"l":49.69,"n":14,"o":49.69,"t":"2026-10-19T14:30:00Z","v":302,"vw":49.69},{"c":49.66,"h":49.66,"l":49.66,"n":34,"o":49.66,"t":"2026-10-19T14:45:00Z","v":312,"vw":49.66},{"c":50.08,"h":50.08,"l":49.81,"n":264,"o":49.83,"t":"2026-10-19T15:00:00Z","v":10754,"vw":49.98452},{"c":49.9,"h":50.07,"l":49.9,"n":67,"o":50.07,"t":"2026-10-19T15:15:00Z","v":2586,"vw":50.017715},{"c":49.955,"h":49.955,"l":49.9,"n":14,"o":49.9,"t":"2026-10-19T15:30:00Z","v":643,"vw":49.926016},{"c":49.88,"h":49.9,"l":49.88,"n":20,"o":49.9,"t":"2026-10-19T15:45:00Z","v":631,"vw":49.89},{"c":49.66,"h":49.745,"l":49.66,"n":13,"o":49.745,"t":"2026-10-19T16:00:00Z","v":480,"vw":49.712557},{"c":49.74,"h":49.74,"l":49.675,"n":9,"o":49.675,"t":"2026-10-19T16:15:00Z","v":682,"vw":49.688},{"c":49.62,"h":49.62,"l":49.62,"n":20,"o":49.62,"t":"2026-10-19T16:30:00Z","v":372,"vw":49.62},{"c":49.55,"h":49.55,"l":49.55,"n":21,"o":49.55,"t":"2026-10-19T17:00:00Z","v":164,"vw":49.55},{"c":49.6901,"h":49.74,"l":49.64,"n":144,"o":49.64,"t":"2026-10-19T17:15:00Z","v":5074,"vw":49.687426},{"c":49.72,"h":49.72,"l":49.72,"n":14,"o":49.72,"t":"2026-10-19T17:30:00Z","v":301,"vw":49.72},{"c":49.66,"h":49.72,"l":49.66,"n":82,"o":49.66,"t":"2026-10-19T17:45:00Z","v":3016,"vw":49.675},{"c":49.66,"h":49.71,"l":49.66,"n":42,"o":49.69,"t":"2026-10-19T18:00:00Z","v":1035,"vw":49.673245},{"c":49.665,"h":49.71,"l":49.665,"n":53,"o":49.71,"t":"2026-10-19T18:15:00Z","v":1355,"vw":49.6755},{"c":49.645,"h":49.645,"l":49.63,"n":39,"o":49.63,"t":"2026-10-19T18:30:00Z","v":637,"vw":49.6375},{"c":49.605,"h":49.65,"l":49.605,"n":60,"o":49.65,"t":"2026-10-19T18:45:00Z","v":1005,"vw":49.63},{"c":49.64,"h":49.645,"l":49.62,"n":127,"o":49.64,"t":"2026-10-19T19:00:00Z","v":3903,"vw":49.639022},{"c":49.67,"h":49.7,"l":49.67,"n":31,"o":49.7,"t":"2026-10-19T19:15:00Z","v":837,"vw":49.68404},{"c":49.58,"h":49.64,"l":49.58,"n":52,"o":49.64,"t":"2026-10-19T19:30:00Z","v":1137,"vw":49.61},{"c":49.65,"h":49.66,"l":49.45,"n":788,"o":49.63,"t":"2026-10-19T19:45:00Z","v":20818,"vw":49.559433},{"c":49.61,"h":49.61,"l":49.61,"n":14,"o":49.61,"t":"2026-10-19T20:00:00Z","v":24139,"vw":49.61},{"c":50.64,"h":50.65,"l":49.79,"n":122,"o":49.79,"t":"2026-10-20T13:30:00Z","v":4846,"vw":50.32641},{"c":50.795,"h":50.83,"l":50.795,"n":9,"o":50.83,"t":"2026-10-20T13:45:00Z","v":264,"vw":50.8125},{"c":50.75,"h":50.767,"l":50.75,"n":11,"o":50.767,"t":"2026-10-20T14:00:00Z","v":236,"vw":50.7585},{"c":50.78,"h":50.78,"l":50.68,"n":108,"o":50.75,"t":"2026-10-20T14:15:00Z","v":6421,"vw":50.728777},{"c":50.66,"h":50.7,"l":50.635,"n":73,"o":50.7,"t":"2026-10-20T14:30:00Z","v":1740,"vw":50.656667},{"c":50.78,"h":50.8,"l":50.72,"n":37,"o":50.72,"t":"2026-10-20T14:45:00Z","v":817,"vw":50.765073},{"c":50.64,"h":50.77,"l":50.54,"n":305,"o":50.76,"t":"2026-10-20T15:00:00Z","v":10361,"vw":50.655998},{"c":50.6,"h":50.76,"l":50.52,"n":86,"o":50.665,"t":"2026-10-20T15:15:00Z","v":2980,"vw":50.635586},{"c":50.6,"h":50.66,"l":50.5,"n":141,"o":50.5,"t":"2026-10-20T15:30:00Z","v":5990,"vw":50.593585},{"c":50.515,"h":50.63,"l":50.51,"n":51,"o":50.63,"t":"2026-10-20T15:45:00Z","v":1463,"vw":50.546875},{"c":50.46,"h":50.53,"l":50.46,"n":44,"o":50.53,"t":"2026-10-20T16:00:00Z","v":961,"vw":50.495},{"c":50.33,"h":50.35,"l":50.3,"n":102,"o":50.34,"t":"2026-10-20T16:15:00Z","v":2985,"vw":50.330619},{"c":50.37,"h":50.37,"l":50.37,"n":3,"o":50.37,"t":"2026-10-20T16:30:00Z","v":122,"vw":50.37},{"c":50.3,"h":50.31,"l":50.3,"n":31,"o":50.31,"t":"2026-10-20T16:45:00Z","v":761,"vw":50.3075},{"c":50.325,"h":50.325,"l":50.325,"n":3,"o":50.325,"t":"2026-10-20T17:15:00Z","v":109,"vw":50.325},{"c":50.355,"h":50.355,"l":50.2675,"n":98,"o":50.29,"t":"2026-10-20T17:30:00Z","v":2263,"vw":50.317905},{"c":50.28,"h":50.375,"l":50.28,"n":74,"o":50.36,"t":"2026-10-20T17:45:00Z","v":1873,"vw":50.348913},{"c":50.34,"h":50.34,"l":50.31,"n":43,"o":50.31,"t":"2026-10-20T18:00:00Z","v":759,"vw":50.328},{"c":50.29,"h":50.29,"l":50.22,"n":121,"o":50.27,"t":"2026-10-20T18:15:00Z","v":2530,"vw":50.2725},{"c":50.25,"h":50.31,"l":50.23,"n":50,"o":50.31,"t":"2026-10-20T18:30:00Z","v":1995,"vw":50.270759},{"c":50.35,"h":50.35,"l":50.3,"n":47,"o":50.3,"t":"2026-10-20T18:45:00Z","v":853,"vw":50.3225},{"c":50.39,"h":50.39,"l":50.3,"n":88,"o":50.34,"t":"2026-10-20T19:00:00Z","v":2107,"vw":50.347778},{"c":50.486,"h":50.486,"l":50.4,"n":168,"o":50.4,"t":"2026-10-20T19:15:00Z","v":3577,"vw":50.437552},{"c":50.486,"h":50.49,"l":50.385,"n":151,"o":50.41,"t":"2026-10-20T19:30:00Z","v":4487,"vw":50.446786},{"c":50.37,"h":50.49,"l":50.33,"n":862,"o":50.38,"t":"2026-10-20T19:45:00Z","v":27512,"vw":50.41588},{"c":50.36,"h":50.46,"l":50.36,"n":22,"o":50.46,"t":"2026-10-20T20:00:00Z","v":37616,"vw":50.360565},{"c":50.615,"h":50.615,"l":50.395,"n":27,"o":50.46,"t":"2026-10-21T13:30:00Z","v":1437,"vw":50.475},{"c":50.03,"h":50.375,"l":50.02,"n":100,"o":50.36,"t":"2026-10-21T14:00:00Z","v":3738,"vw":50.173633},{"c":50.16,"h":50.165,"l":50.03,"n":84,"o":50.03,"t":"2026-10-21T14:15:00Z","v":2918,"vw":50.062776},{"c":50.223,"h":50.223,"l":50.13,"n":40,"o":50.13,"t":"2026-10-21T14:30:00Z","v":1764,"vw":50.160895},{"c":49.9,"h":49.93,"l":49.9,"n":40,"o":49.9,"t":"2026-10-21T15:00:00Z","v":1379,"vw":49.908921},{"c":49.95,"h":49.95,"l":49.9,"n":33,"o":49.92,"t":"2026-10-21T15:15:00Z","v":1720,"vw":49.909155},{"c":50.02,"h":50.02,"l":50.02,"n":3,"o":50.02,"t":"2026-10-21T15:30:00Z","v":205,"vw":50.02},{"c":49.98,"h":50.05,"l":49.94,"n":57,"o":49.97,"t":"2026-10-21T15:45:00Z","v":1884,"vw":50.029111},{"c":49.89,"h":49.97,"l":49.89,"n":54,"o":49.97,"t":"2026-10-21T16:00:00Z","v":872,"vw":49.952263},{"c":49.94,"h":49.94,"l":49.94,"n":18,"o":49.94,"t":"2026-10-21T16:15:00Z","v":464,"vw":49.94},{"c":49.97,"h":50.01,"l":49.95,"n":110,"o":49.95,"t":"2026-10-21T16:30:00Z","v":3728,"vw":49.970685},{"c":50.04,"h":50.04,"l":49.96,"n":55,"o":49.99,"t":"2026-10-21T16:45:00Z","v":1248,"vw":50.015714},{"c":50.07,"h":50.095,"l":50.07,"n":53,"o":50.095,"t":"2026-10-21T17:00:00Z","v":1051,"vw":50.079804},{"c":49.9675,"h":50.06,"l":49.96,"n":77,"o":50.06,"t":"2026-10-21T17:15:00Z","v":2045,"vw":50.011649},{"c":49.93,"h":49.93,"l":49.93,"n":8,"o":49.93,"t":"2026-10-21T17:30:00Z","v":267,"vw":49.93},{"c":49.86,"h":49.92,"l":49.85,"n":90,"o":49.92,"t":"2026-10-21T17:45:00Z","v":2753,"vw":49.883852},{"c":49.86,"h":49.86,"l":49.86,"n":50,"o":49.86,"t":"2026-10-21T18:00:00Z","v":1041,"vw":49.86},{"c":49.93,"h":49.93,"l":49.86,"n":59,"o":49.86,"t":"2026-10-21T18:15:00Z","v":1251,"vw":49.906667},{"c":49.94,"h":49.96,"l":49.89,"n":110,"o":49.89,"t":"2026-10-21T18:30:00Z","v":2364,"vw":49.929444},{"c":49.81,"h":49.925,"l":49.75,"n":115,"o":49.92,"t":"2026-10-21T18:45:00Z","v":2810,"vw":49.840358},{"c":49.75,"h":49.77,"l":49.66,"n":120,"o":49.66,"t":"2026-10-21T19:00:00Z","v":3405,"vw":49.714203},{"c":49.91,"h":49.91,"l":49.8,"n":120,"o":49.81,"t":"2026-10-21T19:15:00Z","v":2455,"vw":49.841224},{"c":49.87,"h":49.91,"l":49.825,"n":115,"o":49.91,"t":"2026-10-21T19:30:00Z","v":1696,"vw":49.85952},{"c":49.91,"h":50.03,"l":49.89,"n":627,"o":49.9,"t":"2026-10-21T19:45:00Z","v":15609,"vw":49.938391},{"c":49.94,"h":49.94,"l":49.94,"n":11,"o":49.94,"t":"2026-10-21T20:00:00Z","v":32141,"vw":49.94},{"c":50.32,"h":50.32,"l":49.805,"n":10,"o":49.97,"t":"2026-10-22T13:30:00Z","v":666,"vw":49.973466},{"c":50.69,"h":50.75,"l":50.08,"n":180,"o":50.73,"t":"2026-10-22T13:45:00Z","v":12481,"vw":50.650036},{"c":50.735,"h":50.77,"l":50.59,"n":97,"o":50.69,"t":"2026-10-22T14:00:00Z","v":4609,"vw":50.721884},{"c":50.94,"h":50.94,"l":50.94,"n":4,"o":50.94,"t":"2026-10-22T14:15:00Z","v":105,"vw":50.94},{"c":50.775,"h":50.78,"l":50.66,"n":38,"o":50.7,"t":"2026-10-22T14:30:00Z","v":1289,"vw":50.710274},{"c":50.87,"h":50.92,"l":50.75,"n":143,"o":50.825,"t":"2026-10-22T14:45:00Z","v":4871,"vw":50.857947},{"c":50.95,"h":50.95,"l":50.8,"n":58,"o":50.95,"t":"2026-10-22T15:00:00Z","v":1885,"vw":50.86},{"c":50.97,"h":51.03,"l":50.95,"n":117,"o":51,"t":"2026-10-22T15:15:00Z","v":3245,"vw":50.986379},{"c":50.94,"h":50.985,"l":50.94,"n":72,"o":50.985,"t":"2026-10-22T15:30:00Z","v":2266,"vw":50.958428},{"c":50.95,"h":50.97,"l":50.92,"n":33,"o":50.92,"t":"2026-10-22T15:45:00Z","v":963,"vw":50.956},{"c":50.99,"h":50.99,"l":50.91,"n":73,"o":50.92,"t":"2026-10-22T16:00:00Z","v":2382,"vw":50.945455},{"c":51.065,"h":51.065,"l":51,"n":66,"o":51,"t":"2026-10-22T16:15:00Z","v":1909,"vw":51.045406},{"c":51.05,"h":51.13,"l":51.03,"n":71,"o":51.075,"t":"2026-10-22T16:30:00Z","v":2479,"vw":51.079342},{"c":51.13,"h":51.16,"l":51.13,"n":67,"o":51.14,"t":"2026-10-22T16:45:00Z","v":1611,"vw":51.147273},{"c":51.19,"h":51.25,"l":51.19,"n":84,"o":51.24,"t":"2026-10-22T17:00:00Z","v":2589,"vw":51.235384},{"c":51.27,"h":51.27,"l":51.16,"n":100,"o":51.18,"t":"2026-10-22T17:15:00Z","v":1587,"vw":51.193293},{"c":51.185,"h":51.29,"l":51.14,"n":85,"o":51.29,"t":"2026-10-22T17:30:00Z","v":2802,"vw":51.193684},{"c":51.11,"h":51.175,"l":51.11,"n":27,"o":51.175,"t":"2026-10-22T17:45:00Z","v":723,"vw":51.1425},{"c":51.16,"h":51.19,"l":51.11,"n":37,"o":51.11,"t":"2026-10-22T18:00:00Z","v":1400,"vw":51.166221},{"c":51.08,"h":51.165,"l":51.07,"n":203,"o":51.165,"t":"2026-10-22T18:15:00Z","v":8135,"vw":51.104099},{"c":51.05,"h":51.05,"l":51.05,"n":5,"o":51.05,"t":"2026-10-22T18:30:00Z","v":245,"vw":51.05},{"c":51.1,"h":51.1,"l":51.05,"n":68,"o":51.05,"t":"2026-10-22T18:45:00Z","v":1560,"vw":51.06375},{"c":51.13,"h":51.15,"l":51.1,"n":136,"o":51.1,"t":"2026-10-22T19:00:00Z","v":3834,"vw":51.135372},{"c":50.97,"h":51.12,"l":50.97,"n":130,"o":51.12,"t":"2026-10-22T19:15:00Z","v":5011,"vw":51.076966},{"c":51.05,"h":51.09,"l":50.995,"n":105,"o":50.995,"t":"2026-10-22T19:30:00Z","v":3807,"vw":51.047819},{"c":51.13,"h":51.19,"l":51.05,"n":644,"o":51.11,"t":"2026-10-22T19:45:00Z","v":17944,"vw":51.102852},{"c":51.12,"h":51.12,"l":51.12,"n":8,"o":51.12,"t":"2026-10-22T20:00:00Z","v":30379,"vw":51.12}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.25,"premium":2.45,"strike":71.76569207445154,"iv":1.3670838274413724,"gamma":0.016184023106421766,"theta":-0.10903451196100823,"vega":0.04578123319644836,"rho":0.008111251182911974,"breakevenPct":45.179366342823826},{"delta":0.3,"premium":2.45,"strike":62.65658106683693,"iv":1.04039257429815,"gamma":0.02345115112746802,"theta":-0.09103789249804418,"vega":0.05003002618989751,"rho":0.010095246440523502,"breakevenPct":27.360291601793683},{"delta":0.35,"premium":2.45,"strike":58.00724665874074,"iv":0.8299157592294308,"gamma":0.031757605398402916,"theta":-0.07749918290647767,"vega":0.05313344055251086,"rho":0.01207156046259649,"breakevenPct":18.265349488929473},{"delta":0.4,"premium":2.45,"strike":54.87492131235602,"iv":0.6679307710454329,"gamma":0.04058317127592036,"theta":-0.06603926728422675,"vega":0.055422193863196384,"rho":0.014043884693220177,"breakevenPct":12.137952488959362},{"delta":0.45,"premium":2.45,"strike":53.834660284771125,"iv":0.5902122990742344,"gamma":0.050258581857638866,"theta":-0.05879062625414478,"vega":0.05516254893791344,"rho":0.016008936638132024,"breakevenPct":10.10301307662584},{"delta":0.5,"premium":2.45,"strike":52.79439925718623,"iv":0.5124938271030359,"gamma":0.059933992439357375,"theta":-0.05154198522406281,"vega":0.054902904012630496,"rho":0.01797398858304387,"breakevenPct":8.06807366429232},{"delta":0.55,"premium":2.45,"strike":51.75413822960133,"iv":0.4347753551318374,"gamma":0.06960940302107589,"theta":-0.044293344193980816,"vega":0.05464325908734755,"rho":0.01993904052795572,"breakevenPct":6.033134251958797},{"delta":0.6,"premium":2.45,"strike":50.713877202016434,"iv":0.3570568831606391,"gamma":0.07928481360279438,"theta":-0.03704470316389885,"vega":0.05438361416206461,"rho":0.021904092472867565,"breakevenPct":3.9981948396252793},{"delta":0.65,"premium":2.619610879344477,"strike":49.77079610899395,"iv":0.3004129856784553,"gamma":0.0827473807178818,"theta":-0.030746363678946537,"vega":0.05208664461496914,"rho":0.023780367347733956,"breakevenPct":2.4851466908028805},{"delta":0.7,"premium":3.160200129835551,"strike":49.040270094816826,"iv":0.28986407542090414,"gamma":0.07262101675527272,"theta":-0.026526554301690302,"vega":0.0453335731207701,"rho":0.025462466159319994,"breakevenPct":2.1135959011196768},{"delta":0.75,"premium":3.700789380326626,"strike":48.309744080639696,"iv":0.279315165163353,"gamma":0.06249465279266362,"theta":-0.022306744924434053,"vega":0.03858050162657104,"rho":0.027144564970906036,"breakevenPct":1.7420451114364726},{"delta":0.8,"premium":4.241378630817701,"strike":47.579218066462566,"iv":0.2687662549058018,"gamma":0.052368288830054524,"theta":-0.01808693554717781,"vega":0.031827430132371985,"rho":0.028826663782492077,"breakevenPct":1.370494321753268},{"delta":0.85,"premium":4.781967881308775,"strike":46.848692052285436,"iv":0.25821734464825064,"gamma":0.04224192486744544,"theta":-0.013867126169921574,"vega":0.025074358638172943,"rho":0.030508762594078115,"breakevenPct":0.9989435320700644},{"delta":0.9,"premium":5.322557131799851,"strike":46.11816603810831,"iv":0.24766843439069947,"gamma":0.032115560904836346,"theta":-0.009647316792665329,"vega":0.018321287143973887,"rho":0.032190861405664156,"breakevenPct":0.6273927423868599}],"put":[{"delta":0.1,"premium":2.45,"strike":26.16957399878678,"iv":2.602235018218868,"gamma":0.004863900851252927,"theta":-0.11019284710992054,"vega":0.025164357484754006,"rho":-0.006060997866885131,"breakevenPct":53.60020735761584},{"delta":0.15,"premium":2.45,"strike":34.85148460996247,"iv":1.729571151363403,"gamma":0.00939358395394381,"theta":-0.09862446261498718,"vega":0.03358629905073096,"rho":-0.008132015658111318,"breakevenPct":36.616814143265906},{"delta":0.2,"premium":2.45,"strike":40.372590728335084,"iv":1.2777139951205487,"gamma":0.015375925438827471,"theta":-0.08678329418015097,"vega":0.04026902752431733,"rho":-0.010214260671071647,"breakevenPct":25.81652830920367},{"delta":0.25,"premium":2.45,"strike":44.02298791331514,"iv":0.9997076441368631,"gamma":0.02256208145469435,"theta":-0.07597701676249344,"vega":0.04562505219353806,"rho":-0.012305711771585903,"breakevenPct":18.675688745471163},{"delta":0.3,"premium":2.45,"strike":46.31042270839926,"iv":0.8240064969859409,"gamma":0.031133628385649134,"theta":-0.06676381460823064,"vega":0.049347216697478706,"rho":-0.014407540093149051,"breakevenPct":14.201051039907547},{"delta":0.35,"premium":2.45,"strike":48.099750915893594,"iv":0.6856936859707696,"gamma":0.040211478605900866,"theta":-0.05813281581416756,"vega":0.05247227264027359,"rho":-0.016513160861373714,"breakevenPct":10.700800242774658},{"delta":0.4,"premium":2.45,"strike":49.88907912338793,"iv":0.5473808749555984,"gamma":0.04928932882615261,"theta":-0.04950181702010447,"vega":0.055597328583068484,"rho":-0.01861878162959838,"breakevenPct":7.200549445641764},{"delta":0.45,"premium":2.7248339943931947,"strike":50.687084985982985,"iv":0.5130951723495881,"gamma":0.05171378318251675,"theta":-0.045467211024142654,"vega":0.05448681973393401,"rho":-0.020882505897137492,"breakevenPct":6.1771302981420355},{"delta":0.5,"premium":3.01783093828022,"strike":51.41957734570055,"iv":0.4856843074804325,"gamma":0.05369853468005127,"theta":-0.04173636676053147,"vega":0.053096395186730545,"rho":-0.023156678747935696,"breakevenPct":5.317397481572125},{"delta":0.55,"premium":3.3108278821672457,"strike":52.152069705418114,"iv":0.4582734426112769,"gamma":0.05568328617758579,"theta":-0.03800552249692028,"vega":0.051705970639527074,"rho":-0.025430851598733904,"breakevenPct":4.4576646650022145},{"delta":0.6,"premium":3.6038248260542707,"strike":52.884562065135675,"iv":0.43086257774212133,"gamma":0.057668037675120305,"theta":-0.034274678233309104,"vega":0.05031554609232361,"rho":-0.027705024449532104,"breakevenPct":3.597931848432305},{"delta":0.65,"premium":3.8968217699412966,"strike":53.617054424853244,"iv":0.4034517128729657,"gamma":0.059652789172654826,"theta":-0.03054383396969791,"vega":0.048925121545120145,"rho":-0.029979197300330312,"breakevenPct":2.7381990318623934},{"delta":0.7,"premium":4.189818713828322,"strike":54.349546784570805,"iv":0.3760408480038102,"gamma":0.061637540670189346,"theta":-0.026812989706086733,"vega":0.04753469699791668,"rho":-0.032253370151128516,"breakevenPct":1.8784662152924847},{"delta":0.75,"premium":5.1321345707656665,"strike":55.64965197215778,"iv":0.3876907192575409,"gamma":0.059320185614849155,"theta":-0.025643851508120666,"vega":0.045715313225058,"rho":-0.03501816694961159,"breakevenPct":1.1785653337400024},{"delta":0.8,"premium":11.290616966580984,"strike":61.60668380462726,"iv":0.6834557840616969,"gamma":0.028883033419023124,"theta":-0.041542416452442166,"vega":0.04025758354755783,"rho":-0.04176589617473614,"breakevenPct":1.5726392056997778},{"delta":0.85,"premium":20.127966101694913,"strike":70.50847457627118,"iv":0.9613288135593221,"gamma":0.016803389830508476,"theta":-0.0487135593220339,"vega":0.03352881355932204,"rho":-0.050766736665814945,"breakevenPct":1.4465796663218413}]},"raw":{"call":[{"delta":0.25,"premium":2.45,"strike":71.76569207445154,"iv":1.3670838274413724,"gamma":0.016184023106421766,"theta":-0.10903451196100823,"vega":0.04578123319644836,"rho":0.008111251182911974,"breakevenPct":45.179366342823826},{"delta":0.3,"premium":2.45,"strike":62.65658106683693,"iv":1.04039257429815,"gamma":0.02345115112746802,"theta":-0.09103789249804418,"vega":0.05003002618989751,"rho":0.010095246440523502,"breakevenPct":27.360291601793683},{"delta":0.35,"premium":2.45,"strike":58.00724665874074,"iv":0.8299157592294308,"gamma":0.031757605398402916,"theta":-0.07749918290647767,"vega":0.05313344055251086,"rho":0.01207156046259649,"breakevenPct":18.265349488929473},{"delta":0.4,"premium":2.45,"strike":54.87492131235602,"iv":0.6679307710454329,"gamma":0.04058317127592036,"theta":-0.06603926728422675,"vega":0.055422193863196384,"rho":0.014043884693220177,"breakevenPct":12.137952488959362},{"delta":0.45,"premium":2.45,"strike":53.834660284771125,"iv":0.5902122990742344,"gamma":0.050258581857638866,"theta":-0.05879062625414478,"vega":0.05516254893791344,"rho":0.016008936638132024,"breakevenPct":10.10301307662584},{"delta":0.5,"premium":2.45,"strike":52.79439925718623,"iv":0.5124938271030359,"gamma":0.059933992439357375,"theta":-0.05154198522406281,"vega":0.054902904012630496,"rho":0.01797398858304387,"breakevenPct":8.06807366429232},{"delta":0.55,"premium":2.45,"strike":51.75413822960133,"iv":0.4347753551318374,"gamma":0.06960940302107589,"theta":-0.044293344193980816,"vega":0.05464325908734755,"rho":0.01993904052795572,"breakevenPct":6.033134251958797},{"delta":0.6,"premium":2.45,"strike":50.713877202016434,"iv":0.3570568831606391,"gamma":0.07928481360279438,"theta":-0.03704470316389885,"vega":0.05438361416206461,"rho":0.021904092472867565,"breakevenPct":3.9981948396252793},{"delta":0.65,"premium":2.619610879344477,"strike":49.77079610899395,"iv":0.3004129856784553,"gamma":0.0827473807178818,"theta":-0.030746363678946537,"vega":0.05208664461496914,"rho":0.023780367347733956,"breakevenPct":2.4851466908028805},{"delta":0.7,"premium":3.160200129835551,"strike":49.040270094816826,"iv":0.28986407542090414,"gamma":0.07262101675527272,"theta":-0.026526554301690302,"vega":0.0453335731207701,"rho":0.025462466159319994,"breakevenPct":2.1135959011196768},{"delta":0.75,"premium":3.700789380326626,"strike":48.309744080639696,"iv":0.279315165163353,"gamma":0.06249465279266362,"theta":-0.022306744924434053,"vega":0.03858050162657104,"rho":0.027144564970906036,"breakevenPct":1.7420451114364726},{"delta":0.8,"premium":4.241378630817701,"strike":47.579218066462566,"iv":0.2687662549058018,"gamma":0.052368288830054524,"theta":-0.01808693554717781,"vega":0.031827430132371985,"rho":0.028826663782492077,"breakevenPct":1.370494321753268},{"delta":0.85,"premium":4.781967881308775,"strike":46.848692052285436,"iv":0.25821734464825064,"gamma":0.04224192486744544,"theta":-0.013867126169921574,"vega":0.025074358638172943,"rho":0.030508762594078115,"breakevenPct":0.9989435320700644},{"delta":0.9,"premium":5.322557131799851,"strike":46.11816603810831,"iv":0.24766843439069947,"gamma":0.032115560904836346,"theta":-0.009647316792665329,"vega":0.018321287143973887,"rho":0.032190861405664156,"breakevenPct":0.6273927423868599}],"put":[{"delta":0.1,"premium":2.45,"strike":26.16957399878678,"iv":2.602235018218868,"gamma":0.004863900851252927,"theta":-0.11019284710992054,"vega":0.025164357484754006,"rho":-0.006060997866885131,"breakevenPct":53.60020735761584},{"delta":0.15,"premium":2.45,"strike":34.85148460996247,"iv":1.729571151363403,"gamma":0.00939358395394381,"theta":-0.09862446261498718,"vega":0.03358629905073096,"rho":-0.008132015658111318,"breakevenPct":36.616814143265906},{"delta":0.2,"premium":2.45,"strike":40.372590728335084,"iv":1.2777139951205487,"gamma":0.015375925438827471,"theta":-0.08678329418015097,"vega":0.04026902752431733,"rho":-0.010214260671071647,"breakevenPct":25.81652830920367},{"delta":0.25,"premium":2.45,"strike":44.02298791331514,"iv":0.9997076441368631,"gamma":0.02256208145469435,"theta":-0.07597701676249344,"vega":0.04562505219353806,"rho":-0.012305711771585903,"breakevenPct":18.675688745471163},{"delta":0.3,"premium":2.45,"strike":46.31042270839926,"iv":0.8240064969859409,"gamma":0.031133628385649134,"theta":-0.06676381460823064,"vega":0.049347216697478706,"rho":-0.014407540093149051,"breakevenPct":14.201051039907547},{"delta":0.35,"premium":2.45,"strike":48.099750915893594,"iv":0.6856936859707696,"gamma":0.040211478605900866,"theta":-0.05813281581416756,"vega":0.05247227264027359,"rho":-0.016513160861373714,"breakevenPct":10.700800242774658},{"delta":0.4,"premium":2.45,"strike":49.88907912338793,"iv":0.5473808749555984,"gamma":0.04928932882615261,"theta":-0.04950181702010447,"vega":0.055597328583068484,"rho":-0.01861878162959838,"breakevenPct":7.200549445641764},{"delta":0.45,"premium":2.7248339943931947,"strike":50.687084985982985,"iv":0.5130951723495881,"gamma":0.05171378318251675,"theta":-0.045467211024142654,"vega":0.05448681973393401,"rho":-0.020882505897137492,"breakevenPct":6.1771302981420355},{"delta":0.5,"premium":3.01783093828022,"strike":51.41957734570055,"iv":0.4856843074804325,"gamma":0.05369853468005127,"theta":-0.04173636676053147,"vega":0.053096395186730545,"rho":-0.023156678747935696,"breakevenPct":5.317397481572125},{"delta":0.55,"premium":3.3108278821672457,"strike":52.152069705418114,"iv":0.4582734426112769,"gamma":0.05568328617758579,"theta":-0.03800552249692028,"vega":0.051705970639527074,"rho":-0.025430851598733904,"breakevenPct":4.4576646650022145},{"delta":0.6,"premium":3.6038248260542707,"strike":52.884562065135675,"iv":0.43086257774212133,"gamma":0.057668037675120305,"theta":-0.034274678233309104,"vega":0.05031554609232361,"rho":-0.027705024449532104,"breakevenPct":3.597931848432305},{"delta":0.65,"premium":3.8968217699412966,"strike":53.617054424853244,"iv":0.4034517128729657,"gamma":0.059652789172654826,"theta":-0.03054383396969791,"vega":0.048925121545120145,"rho":-0.029979197300330312,"breakevenPct":2.7381990318623934},{"delta":0.7,"premium":4.189818713828322,"strike":54.349546784570805,"iv":0.3760408480038102,"gamma":0.061637540670189346,"theta":-0.026812989706086733,"vega":0.04753469699791668,"rho":-0.032253370151128516,"breakevenPct":1.8784662152924847},{"delta":0.75,"premium":5.1321345707656665,"strike":55.64965197215778,"iv":0.3876907192575409,"gamma":0.059320185614849155,"theta":-0.025643851508120666,"vega":0.045715313225058,"rho":-0.03501816694961159,"breakevenPct":1.1785653337400024},{"delta":0.8,"premium":11.290616966580984,"strike":61.60668380462726,"iv":0.6834557840616969,"gamma":0.028883033419023124,"theta":-0.041542416452442166,"vega":0.04025758354755783,"rho":-0.04176589617473614,"breakevenPct":1.5726392056997778},{"delta":0.85,"premium":20.127966101694913,"strike":70.50847457627118,"iv":0.9613288135593221,"gamma":0.016803389830508476,"theta":-0.0487135593220339,"vega":0.03352881355932204,"rho":-0.050766736665814945,"breakevenPct":1.4465796663218413}]}},"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"}}