{"symbol":"MBIN","url":"https://intraalpha.com/companies/MBIN","capturedAt":"2026-10-22T22:06:04.410Z","state":"ready","quote":{"symbol":"MBIN","last_price":49.055,"prev_close":47.76,"regular_close":49.055,"change":1.295,"change_pct":2.7115,"regular_change":1.295,"regular_change_pct":2.7115,"extended_change":0,"extended_change_pct":0,"bid":47.88,"ask":60.7,"bid_size":100,"ask_size":600,"volume":214186,"vwap":48.901735,"open":47.82,"high":49.31,"low":47.47,"close":49.055,"trade_count":5748,"last_trade_at":"2026-10-22T20:00:05.604580621Z","last_quote_at":"2026-10-22T20:45:05.978502198Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:06:01.250651729-04:00","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":"MBIN","fetched_at":"2026-10-22T22:06:04.002530+00:00","name":"Merchants Bancorp","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"Merchants Bancorp is the diversified bank holding company in the United States. The company is headquartered in Carmel, Indiana.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2210770000,"ebitda":null,"pe_ratio":9.66,"peg_ratio":null,"book_value":40.11,"dividend_per_share":0.42,"dividend_yield":0.0087,"eps":4.98,"revenue_ttm":632339000,"gross_profit_ttm":632339000,"profit_margin":0.425,"operating_margin_ttm":0.611,"return_on_assets_ttm":0.0133,"return_on_equity_ttm":0.117,"quarterly_earnings_growth":1.467,"quarterly_revenue_growth":0.371,"analyst_target_price":64,"analyst_number":1,"beta":1.212,"fifty_two_week_high":56.75,"fifty_two_week_low":30.08,"fifty_day_ma":51.84,"two_hundred_day_ma":47.02,"shares_outstanding":45938100,"forward_pe":null,"price_to_sales":3.496,"price_to_book":1.281,"ev_to_revenue":10.14,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:06:04.002530+00:00"},"optionObservedAt":"2026-10-22T19:55:01.238Z","bars":[{"c":48.72,"h":49.29,"l":48.72,"n":9,"o":48.8,"t":"2026-10-15T13:30:00Z","v":1398,"vw":48.900506},{"c":48.715,"h":48.715,"l":48.715,"n":4,"o":48.715,"t":"2026-10-15T13:35:00Z","v":136,"vw":48.715},{"c":48.69,"h":48.69,"l":48.69,"n":5,"o":48.69,"t":"2026-10-15T13:40:00Z","v":147,"vw":48.69},{"c":48.68,"h":48.685,"l":48.68,"n":17,"o":48.685,"t":"2026-10-15T13:45:00Z","v":574,"vw":48.681667},{"c":48.85,"h":48.99,"l":48.71,"n":97,"o":48.71,"t":"2026-10-15T13:55:00Z","v":5467,"vw":48.858215},{"c":48.85,"h":48.88,"l":48.77,"n":38,"o":48.77,"t":"2026-10-15T14:00:00Z","v":882,"vw":48.833333},{"c":48.91,"h":49,"l":48.8401,"n":87,"o":48.8401,"t":"2026-10-15T14:05:00Z","v":2885,"vw":48.911479},{"c":49.01,"h":49.03,"l":49.01,"n":30,"o":49.03,"t":"2026-10-15T14:10:00Z","v":690,"vw":49.02},{"c":48.99,"h":48.99,"l":48.99,"n":24,"o":48.99,"t":"2026-10-15T14:15:00Z","v":986,"vw":48.99},{"c":48.99,"h":48.99,"l":48.99,"n":15,"o":48.99,"t":"2026-10-15T14:20:00Z","v":297,"vw":48.99},{"c":49.08,"h":49.2,"l":49.035,"n":70,"o":49.045,"t":"2026-10-15T14:25:00Z","v":2768,"vw":49.137353},{"c":49.33,"h":49.34,"l":49.22,"n":112,"o":49.29,"t":"2026-10-15T14:30:00Z","v":3189,"vw":49.276842},{"c":49.42,"h":49.44,"l":49.27,"n":40,"o":49.3,"t":"2026-10-15T14:35:00Z","v":1133,"vw":49.345625},{"c":49.6,"h":49.6,"l":49.52,"n":46,"o":49.52,"t":"2026-10-15T14:40:00Z","v":840,"vw":49.543529},{"c":49.35,"h":49.35,"l":49.35,"n":22,"o":49.35,"t":"2026-10-15T14:55:00Z","v":408,"vw":49.35},{"c":49.43,"h":49.43,"l":49.43,"n":32,"o":49.43,"t":"2026-10-15T15:00:00Z","v":411,"vw":49.43},{"c":49.26,"h":49.26,"l":49.23,"n":9,"o":49.23,"t":"2026-10-15T15:10:00Z","v":409,"vw":49.2375},{"c":49.14,"h":49.14,"l":49.14,"n":18,"o":49.14,"t":"2026-10-15T15:15:00Z","v":263,"vw":49.14},{"c":49.11,"h":49.11,"l":49.11,"n":15,"o":49.11,"t":"2026-10-15T15:25:00Z","v":787,"vw":49.11},{"c":49.28,"h":49.3175,"l":49.22,"n":68,"o":49.3175,"t":"2026-10-15T15:40:00Z","v":1716,"vw":49.2525},{"c":49.28,"h":49.28,"l":49.26,"n":28,"o":49.27,"t":"2026-10-15T15:50:00Z","v":605,"vw":49.2725},{"c":49.26,"h":49.4,"l":49.26,"n":74,"o":49.28,"t":"2026-10-15T16:10:00Z","v":1073,"vw":49.305077},{"c":49.29,"h":49.29,"l":49.29,"n":36,"o":49.29,"t":"2026-10-15T16:15:00Z","v":469,"vw":49.29},{"c":49.3,"h":49.33,"l":49.28,"n":73,"o":49.28,"t":"2026-10-15T16:35:00Z","v":1402,"vw":49.31875},{"c":49.28,"h":49.33,"l":49.28,"n":48,"o":49.32,"t":"2026-10-15T16:40:00Z","v":886,"vw":49.302},{"c":49.26,"h":49.27,"l":49.26,"n":8,"o":49.27,"t":"2026-10-15T16:45:00Z","v":305,"vw":49.265},{"c":49.34,"h":49.34,"l":49.34,"n":16,"o":49.34,"t":"2026-10-15T16:50:00Z","v":393,"vw":49.34},{"c":49.29,"h":49.29,"l":49.27,"n":20,"o":49.29,"t":"2026-10-15T16:55:00Z","v":462,"vw":49.282903},{"c":49.35,"h":49.35,"l":49.24,"n":53,"o":49.31,"t":"2026-10-15T17:00:00Z","v":2573,"vw":49.313421},{"c":49.34,"h":49.35,"l":49.34,"n":22,"o":49.35,"t":"2026-10-15T17:05:00Z","v":736,"vw":49.345833},{"c":49.24,"h":49.3,"l":49.23,"n":68,"o":49.27,"t":"2026-10-15T17:15:00Z","v":2093,"vw":49.253889},{"c":49.21,"h":49.21,"l":49.21,"n":15,"o":49.21,"t":"2026-10-15T17:25:00Z","v":396,"vw":49.21},{"c":49.2,"h":49.2,"l":49.19,"n":34,"o":49.2,"t":"2026-10-15T17:30:00Z","v":790,"vw":49.196667},{"c":49.1,"h":49.1,"l":49.1,"n":13,"o":49.1,"t":"2026-10-15T17:35:00Z","v":267,"vw":49.1},{"c":49,"h":49.12,"l":48.965,"n":156,"o":49.12,"t":"2026-10-15T17:40:00Z","v":3507,"vw":49.035303},{"c":48.97,"h":48.97,"l":48.97,"n":25,"o":48.97,"t":"2026-10-15T17:45:00Z","v":449,"vw":48.97},{"c":49.04,"h":49.04,"l":49.04,"n":15,"o":49.04,"t":"2026-10-15T17:50:00Z","v":585,"vw":49.04},{"c":48.98,"h":49.05,"l":48.98,"n":25,"o":49.05,"t":"2026-10-15T17:55:00Z","v":1330,"vw":49.044404},{"c":49.03,"h":49.03,"l":49.03,"n":9,"o":49.03,"t":"2026-10-15T18:00:00Z","v":162,"vw":49.03},{"c":49.16,"h":49.16,"l":49.05,"n":63,"o":49.05,"t":"2026-10-15T18:05:00Z","v":2117,"vw":49.076563},{"c":49.15,"h":49.22,"l":49.15,"n":61,"o":49.22,"t":"2026-10-15T18:20:00Z","v":1582,"vw":49.201},{"c":49.12,"h":49.13,"l":49.12,"n":24,"o":49.13,"t":"2026-10-15T18:25:00Z","v":301,"vw":49.125},{"c":49.095,"h":49.095,"l":49.095,"n":13,"o":49.095,"t":"2026-10-15T18:30:00Z","v":124,"vw":49.095},{"c":49.11,"h":49.11,"l":49.1,"n":59,"o":49.11,"t":"2026-10-15T18:35:00Z","v":2850,"vw":49.108158},{"c":49.1,"h":49.1,"l":49.1,"n":27,"o":49.1,"t":"2026-10-15T18:40:00Z","v":842,"vw":49.1},{"c":49.11,"h":49.12,"l":49.1,"n":68,"o":49.1,"t":"2026-10-15T18:45:00Z","v":1505,"vw":49.113333},{"c":49.095,"h":49.095,"l":49.095,"n":18,"o":49.095,"t":"2026-10-15T18:50:00Z","v":268,"vw":49.095},{"c":49.07,"h":49.07,"l":49.07,"n":31,"o":49.07,"t":"2026-10-15T18:55:00Z","v":627,"vw":49.07},{"c":49.06,"h":49.06,"l":49.02,"n":59,"o":49.05,"t":"2026-10-15T19:00:00Z","v":2448,"vw":49.051111},{"c":49.03,"h":49.05,"l":49.03,"n":90,"o":49.05,"t":"2026-10-15T19:15:00Z","v":2714,"vw":49.047404},{"c":49.055,"h":49.08,"l":49.055,"n":45,"o":49.07,"t":"2026-10-15T19:20:00Z","v":1823,"vw":49.076549},{"c":48.99,"h":49.11,"l":48.99,"n":180,"o":49.07,"t":"2026-10-15T19:35:00Z","v":3465,"vw":49.034588},{"c":48.95,"h":49.01,"l":48.95,"n":117,"o":49.01,"t":"2026-10-15T19:40:00Z","v":1581,"vw":48.984},{"c":48.92,"h":48.98,"l":48.92,"n":111,"o":48.98,"t":"2026-10-15T19:45:00Z","v":1907,"vw":48.962788},{"c":48.99,"h":48.99,"l":48.915,"n":165,"o":48.915,"t":"2026-10-15T19:50:00Z","v":4078,"vw":48.957333},{"c":48.97,"h":49.01,"l":48.9,"n":521,"o":48.93,"t":"2026-10-15T19:55:00Z","v":10696,"vw":48.967772},{"c":48.95,"h":48.95,"l":48.95,"n":20,"o":48.95,"t":"2026-10-15T20:00:00Z","v":27786,"vw":48.95},{"c":49.19,"h":49.19,"l":49.19,"n":15,"o":49.19,"t":"2026-10-16T13:30:00Z","v":2919,"vw":49.19},{"c":49.46,"h":49.46,"l":49.4,"n":57,"o":49.4,"t":"2026-10-16T13:55:00Z","v":2119,"vw":49.415},{"c":49.49,"h":49.53,"l":49.48,"n":27,"o":49.48,"t":"2026-10-16T14:25:00Z","v":642,"vw":49.5},{"c":49.25,"h":49.35,"l":49.25,"n":10,"o":49.35,"t":"2026-10-16T14:40:00Z","v":303,"vw":49.3},{"c":49.0901,"h":49.0901,"l":49.0901,"n":8,"o":49.0901,"t":"2026-10-16T14:55:00Z","v":188,"vw":49.0901},{"c":49.38,"h":49.38,"l":49.38,"n":16,"o":49.38,"t":"2026-10-16T15:05:00Z","v":346,"vw":49.38},{"c":49.3,"h":49.355,"l":49.3,"n":43,"o":49.355,"t":"2026-10-16T15:10:00Z","v":428,"vw":49.3275},{"c":49.22,"h":49.34,"l":49.22,"n":68,"o":49.34,"t":"2026-10-16T15:15:00Z","v":1605,"vw":49.281},{"c":49.21,"h":49.21,"l":49.21,"n":40,"o":49.21,"t":"2026-10-16T15:20:00Z","v":1160,"vw":49.21},{"c":49,"h":49.04,"l":48.99,"n":84,"o":49.02,"t":"2026-10-16T15:30:00Z","v":2192,"vw":49.018754},{"c":48.86,"h":48.96,"l":48.86,"n":48,"o":48.96,"t":"2026-10-16T15:35:00Z","v":1573,"vw":48.916191},{"c":48.875,"h":48.875,"l":48.875,"n":21,"o":48.875,"t":"2026-10-16T15:40:00Z","v":241,"vw":48.875},{"c":48.9099,"h":48.9099,"l":48.77,"n":73,"o":48.77,"t":"2026-10-16T15:50:00Z","v":1125,"vw":48.835668},{"c":48.78,"h":48.8,"l":48.72,"n":73,"o":48.72,"t":"2026-10-16T16:00:00Z","v":2650,"vw":48.776444},{"c":48.87,"h":48.87,"l":48.87,"n":4,"o":48.87,"t":"2026-10-16T16:05:00Z","v":143,"vw":48.87},{"c":48.795,"h":48.795,"l":48.795,"n":6,"o":48.795,"t":"2026-10-16T16:15:00Z","v":206,"vw":48.795},{"c":48.865,"h":48.865,"l":48.865,"n":4,"o":48.865,"t":"2026-10-16T16:25:00Z","v":152,"vw":48.865},{"c":48.82,"h":48.82,"l":48.82,"n":1,"o":48.82,"t":"2026-10-16T16:30:00Z","v":100,"vw":48.82},{"c":48.735,"h":48.77,"l":48.735,"n":81,"o":48.77,"t":"2026-10-16T16:35:00Z","v":2463,"vw":48.751263},{"c":48.71,"h":48.71,"l":48.71,"n":9,"o":48.71,"t":"2026-10-16T16:40:00Z","v":229,"vw":48.71},{"c":48.64,"h":48.65,"l":48.64,"n":29,"o":48.65,"t":"2026-10-16T16:45:00Z","v":470,"vw":48.645},{"c":48.66,"h":48.66,"l":48.65,"n":46,"o":48.65,"t":"2026-10-16T16:50:00Z","v":1415,"vw":48.656667},{"c":48.665,"h":48.665,"l":48.665,"n":7,"o":48.665,"t":"2026-10-16T17:00:00Z","v":234,"vw":48.665},{"c":48.71,"h":48.71,"l":48.65,"n":28,"o":48.65,"t":"2026-10-16T17:05:00Z","v":697,"vw":48.69125},{"c":48.64,"h":48.66,"l":48.64,"n":31,"o":48.66,"t":"2026-10-16T17:10:00Z","v":620,"vw":48.646873},{"c":48.7,"h":48.7,"l":48.645,"n":19,"o":48.645,"t":"2026-10-16T17:15:00Z","v":870,"vw":48.687492},{"c":48.78,"h":48.78,"l":48.73,"n":21,"o":48.73,"t":"2026-10-16T17:20:00Z","v":637,"vw":48.7425},{"c":48.82,"h":48.82,"l":48.82,"n":20,"o":48.82,"t":"2026-10-16T17:25:00Z","v":506,"vw":48.82},{"c":48.84,"h":48.84,"l":48.84,"n":3,"o":48.84,"t":"2026-10-16T17:35:00Z","v":113,"vw":48.84},{"c":48.84,"h":48.84,"l":48.8,"n":30,"o":48.8,"t":"2026-10-16T17:40:00Z","v":1335,"vw":48.833744},{"c":48.725,"h":48.79,"l":48.725,"n":50,"o":48.79,"t":"2026-10-16T17:50:00Z","v":1274,"vw":48.770714},{"c":48.66,"h":48.66,"l":48.66,"n":37,"o":48.66,"t":"2026-10-16T18:00:00Z","v":923,"vw":48.66},{"c":48.66,"h":48.66,"l":48.64,"n":40,"o":48.64,"t":"2026-10-16T18:05:00Z","v":1317,"vw":48.6575},{"c":48.78,"h":48.78,"l":48.69,"n":30,"o":48.69,"t":"2026-10-16T18:20:00Z","v":1028,"vw":48.732857},{"c":48.72,"h":48.72,"l":48.72,"n":12,"o":48.72,"t":"2026-10-16T18:30:00Z","v":161,"vw":48.72},{"c":48.75,"h":48.75,"l":48.75,"n":6,"o":48.75,"t":"2026-10-16T18:35:00Z","v":201,"vw":48.75},{"c":48.75,"h":48.75,"l":48.75,"n":28,"o":48.75,"t":"2026-10-16T18:45:00Z","v":895,"vw":48.75},{"c":48.7,"h":48.77,"l":48.7,"n":25,"o":48.77,"t":"2026-10-16T18:50:00Z","v":614,"vw":48.743333},{"c":48.76,"h":48.76,"l":48.725,"n":26,"o":48.725,"t":"2026-10-16T18:55:00Z","v":848,"vw":48.745},{"c":48.77,"h":48.77,"l":48.77,"n":11,"o":48.77,"t":"2026-10-16T19:05:00Z","v":119,"vw":48.77},{"c":48.72,"h":48.72,"l":48.72,"n":19,"o":48.72,"t":"2026-10-16T19:10:00Z","v":317,"vw":48.72},{"c":48.78,"h":48.8,"l":48.77,"n":44,"o":48.77,"t":"2026-10-16T19:15:00Z","v":1240,"vw":48.78},{"c":48.79,"h":48.79,"l":48.78,"n":23,"o":48.78,"t":"2026-10-16T19:20:00Z","v":749,"vw":48.784},{"c":48.73,"h":48.73,"l":48.73,"n":27,"o":48.73,"t":"2026-10-16T19:30:00Z","v":401,"vw":48.73},{"c":48.76,"h":48.76,"l":48.71,"n":122,"o":48.755,"t":"2026-10-16T19:35:00Z","v":3573,"vw":48.745157},{"c":48.82,"h":48.82,"l":48.77,"n":86,"o":48.77,"t":"2026-10-16T19:45:00Z","v":3025,"vw":48.784289},{"c":48.705,"h":48.9,"l":48.705,"n":79,"o":48.86,"t":"2026-10-16T19:50:00Z","v":2406,"vw":48.850556},{"c":48.76,"h":48.82,"l":48.69,"n":316,"o":48.735,"t":"2026-10-16T19:55:00Z","v":7005,"vw":48.759025},{"c":48.77,"h":48.77,"l":48.77,"n":14,"o":48.77,"t":"2026-10-16T20:00:00Z","v":33553,"vw":48.77},{"c":48.75,"h":48.75,"l":48.27,"n":47,"o":48.57,"t":"2026-10-19T13:30:00Z","v":1613,"vw":48.435714},{"c":48.56,"h":48.56,"l":48.56,"n":27,"o":48.56,"t":"2026-10-19T13:40:00Z","v":720,"vw":48.56},{"c":48.34,"h":48.51,"l":48.34,"n":24,"o":48.51,"t":"2026-10-19T13:45:00Z","v":775,"vw":48.47},{"c":48.265,"h":48.265,"l":48.265,"n":3,"o":48.265,"t":"2026-10-19T13:55:00Z","v":107,"vw":48.265},{"c":48.27,"h":48.29,"l":48.27,"n":10,"o":48.29,"t":"2026-10-19T14:00:00Z","v":821,"vw":48.279917},{"c":48.335,"h":48.335,"l":48.335,"n":3,"o":48.335,"t":"2026-10-19T14:10:00Z","v":183,"vw":48.335},{"c":48.5362,"h":48.56,"l":48.46,"n":56,"o":48.46,"t":"2026-10-19T14:15:00Z","v":1824,"vw":48.527944},{"c":48.55,"h":48.63,"l":48.54,"n":21,"o":48.63,"t":"2026-10-19T14:20:00Z","v":1222,"vw":48.605},{"c":48.61,"h":48.61,"l":48.445,"n":38,"o":48.53,"t":"2026-10-19T14:25:00Z","v":2134,"vw":48.559643},{"c":48.325,"h":48.325,"l":48.325,"n":2,"o":48.325,"t":"2026-10-19T14:30:00Z","v":109,"vw":48.325},{"c":48.44,"h":48.44,"l":48.44,"n":3,"o":48.44,"t":"2026-10-19T14:40:00Z","v":102,"vw":48.44},{"c":48.33,"h":48.33,"l":48.31,"n":11,"o":48.31,"t":"2026-10-19T14:45:00Z","v":281,"vw":48.32},{"c":48.37,"h":48.455,"l":48.37,"n":13,"o":48.455,"t":"2026-10-19T14:55:00Z","v":392,"vw":48.415413},{"c":48.48,"h":48.48,"l":48.42,"n":27,"o":48.42,"t":"2026-10-19T15:00:00Z","v":613,"vw":48.46},{"c":48.405,"h":48.43,"l":48.405,"n":35,"o":48.43,"t":"2026-10-19T15:05:00Z","v":825,"vw":48.425833},{"c":48.59,"h":48.59,"l":48.425,"n":17,"o":48.425,"t":"2026-10-19T15:10:00Z","v":1164,"vw":48.511667},{"c":48.505,"h":48.505,"l":48.47,"n":12,"o":48.47,"t":"2026-10-19T15:15:00Z","v":510,"vw":48.480802},{"c":48.54,"h":48.55,"l":48.52,"n":19,"o":48.55,"t":"2026-10-19T15:20:00Z","v":1150,"vw":48.538901},{"c":48.5,"h":48.54,"l":48.5,"n":80,"o":48.5325,"t":"2026-10-19T15:35:00Z","v":5351,"vw":48.510625},{"c":48.5,"h":48.56,"l":48.47,"n":43,"o":48.56,"t":"2026-10-19T15:50:00Z","v":1419,"vw":48.525622},{"c":48.37,"h":48.47,"l":48.37,"n":39,"o":48.47,"t":"2026-10-19T15:55:00Z","v":1218,"vw":48.451343},{"c":48.28,"h":48.38,"l":48.28,"n":33,"o":48.38,"t":"2026-10-19T16:00:00Z","v":811,"vw":48.358541},{"c":48.29,"h":48.29,"l":48.29,"n":10,"o":48.29,"t":"2026-10-19T16:05:00Z","v":160,"vw":48.29},{"c":48.24,"h":48.24,"l":48.24,"n":16,"o":48.24,"t":"2026-10-19T16:15:00Z","v":390,"vw":48.24},{"c":48.12,"h":48.23,"l":48.12,"n":51,"o":48.23,"t":"2026-10-19T16:20:00Z","v":1171,"vw":48.201644},{"c":48.16,"h":48.17,"l":48.16,"n":19,"o":48.17,"t":"2026-10-19T16:25:00Z","v":550,"vw":48.165},{"c":48.09,"h":48.12,"l":48.09,"n":15,"o":48.12,"t":"2026-10-19T16:30:00Z","v":754,"vw":48.096},{"c":47.92,"h":48.17,"l":47.91,"n":79,"o":48.15,"t":"2026-10-19T16:40:00Z","v":6951,"vw":47.970758},{"c":48.06,"h":48.06,"l":47.93,"n":81,"o":47.93,"t":"2026-10-19T16:45:00Z","v":3042,"vw":48.018639},{"c":47.99,"h":48.05,"l":47.99,"n":34,"o":48.05,"t":"2026-10-19T17:00:00Z","v":969,"vw":48.002143},{"c":47.96,"h":48.0401,"l":47.96,"n":56,"o":47.975,"t":"2026-10-19T17:05:00Z","v":1703,"vw":48.008108},{"c":47.84,"h":47.96,"l":47.84,"n":51,"o":47.96,"t":"2026-10-19T17:10:00Z","v":1286,"vw":47.905882},{"c":47.8605,"h":47.8605,"l":47.8605,"n":3,"o":47.8605,"t":"2026-10-19T17:15:00Z","v":158,"vw":47.8605},{"c":47.87,"h":47.89,"l":47.87,"n":14,"o":47.89,"t":"2026-10-19T17:20:00Z","v":334,"vw":47.879709},{"c":47.88,"h":47.91,"l":47.88,"n":32,"o":47.9,"t":"2026-10-19T17:30:00Z","v":1313,"vw":47.902222},{"c":47.92,"h":47.92,"l":47.895,"n":38,"o":47.895,"t":"2026-10-19T17:35:00Z","v":1381,"vw":47.912969},{"c":47.88,"h":47.94,"l":47.88,"n":104,"o":47.93,"t":"2026-10-19T17:40:00Z","v":3940,"vw":47.8984},{"c":47.82,"h":47.82,"l":47.82,"n":21,"o":47.82,"t":"2026-10-19T17:45:00Z","v":356,"vw":47.82},{"c":47.81,"h":47.885,"l":47.81,"n":17,"o":47.885,"t":"2026-10-19T17:50:00Z","v":364,"vw":47.838704},{"c":47.8,"h":47.86,"l":47.79,"n":36,"o":47.83,"t":"2026-10-19T17:55:00Z","v":1397,"vw":47.82925},{"c":47.79,"h":47.86,"l":47.79,"n":12,"o":47.86,"t":"2026-10-19T18:00:00Z","v":438,"vw":47.824557},{"c":47.7125,"h":47.81,"l":47.7125,"n":43,"o":47.81,"t":"2026-10-19T18:05:00Z","v":1633,"vw":47.761658},{"c":47.725,"h":47.725,"l":47.65,"n":7,"o":47.65,"t":"2026-10-19T18:10:00Z","v":251,"vw":47.686408},{"c":47.58,"h":47.77,"l":47.54,"n":99,"o":47.69,"t":"2026-10-19T18:15:00Z","v":7137,"vw":47.696546},{"c":47.58,"h":47.61,"l":47.58,"n":9,"o":47.61,"t":"2026-10-19T18:20:00Z","v":556,"vw":47.596},{"c":47.55,"h":47.55,"l":47.55,"n":6,"o":47.55,"t":"2026-10-19T18:25:00Z","v":141,"vw":47.55},{"c":47.585,"h":47.585,"l":47.555,"n":61,"o":47.555,"t":"2026-10-19T18:30:00Z","v":1289,"vw":47.562626},{"c":47.51,"h":47.51,"l":47.51,"n":37,"o":47.51,"t":"2026-10-19T18:50:00Z","v":578,"vw":47.51},{"c":47.515,"h":47.515,"l":47.515,"n":16,"o":47.515,"t":"2026-10-19T18:55:00Z","v":267,"vw":47.515},{"c":47.51,"h":47.51,"l":47.51,"n":7,"o":47.51,"t":"2026-10-19T19:00:00Z","v":226,"vw":47.51},{"c":47.42,"h":47.48,"l":47.4,"n":56,"o":47.48,"t":"2026-10-19T19:05:00Z","v":1807,"vw":47.434219},{"c":47.45,"h":47.45,"l":47.43,"n":27,"o":47.43,"t":"2026-10-19T19:10:00Z","v":773,"vw":47.445},{"c":47.46,"h":47.47,"l":47.455,"n":43,"o":47.47,"t":"2026-10-19T19:15:00Z","v":685,"vw":47.465},{"c":47.52,"h":47.52,"l":47.46,"n":66,"o":47.46,"t":"2026-10-19T19:20:00Z","v":2139,"vw":47.500217},{"c":47.47,"h":47.48,"l":47.46,"n":35,"o":47.47,"t":"2026-10-19T19:25:00Z","v":1099,"vw":47.47},{"c":47.51,"h":47.51,"l":47.45,"n":125,"o":47.45,"t":"2026-10-19T19:30:00Z","v":2496,"vw":47.492439},{"c":47.63,"h":47.63,"l":47.62,"n":33,"o":47.62,"t":"2026-10-19T19:35:00Z","v":747,"vw":47.626667},{"c":47.635,"h":47.67,"l":47.62,"n":238,"o":47.62,"t":"2026-10-19T19:45:00Z","v":8994,"vw":47.641379},{"c":47.61,"h":47.67,"l":47.6,"n":170,"o":47.63,"t":"2026-10-19T19:50:00Z","v":5639,"vw":47.628139},{"c":47.61,"h":47.67,"l":47.56,"n":436,"o":47.61,"t":"2026-10-19T19:55:00Z","v":11263,"vw":47.609422},{"c":47.61,"h":47.61,"l":47.61,"n":23,"o":47.61,"t":"2026-10-19T20:00:00Z","v":18615,"vw":47.61},{"c":48.12,"h":48.12,"l":47.81,"n":28,"o":47.81,"t":"2026-10-20T13:30:00Z","v":950,"vw":47.909391},{"c":48.205,"h":48.26,"l":47.89,"n":20,"o":48.105,"t":"2026-10-20T13:35:00Z","v":699,"vw":48.148333},{"c":48.31,"h":48.31,"l":48.31,"n":5,"o":48.31,"t":"2026-10-20T13:40:00Z","v":104,"vw":48.31},{"c":48.725,"h":48.88,"l":48.725,"n":106,"o":48.8,"t":"2026-10-20T14:00:00Z","v":4986,"vw":48.809473},{"c":48.8,"h":48.8,"l":48.8,"n":23,"o":48.8,"t":"2026-10-20T14:05:00Z","v":802,"vw":48.8},{"c":48.66,"h":48.66,"l":48.66,"n":14,"o":48.66,"t":"2026-10-20T14:10:00Z","v":1134,"vw":48.66},{"c":48.855,"h":48.855,"l":48.855,"n":6,"o":48.855,"t":"2026-10-20T14:15:00Z","v":111,"vw":48.855},{"c":49.15,"h":49.15,"l":48.88,"n":95,"o":48.88,"t":"2026-10-20T14:20:00Z","v":5693,"vw":48.975643},{"c":49.07,"h":49.11,"l":49.07,"n":22,"o":49.1,"t":"2026-10-20T14:25:00Z","v":1295,"vw":49.085556},{"c":49.08,"h":49.15,"l":49.08,"n":37,"o":49.15,"t":"2026-10-20T14:30:00Z","v":1613,"vw":49.126756},{"c":49.03,"h":49.03,"l":49.03,"n":13,"o":49.03,"t":"2026-10-20T14:35:00Z","v":193,"vw":49.03},{"c":49.085,"h":49.085,"l":49.055,"n":3,"o":49.055,"t":"2026-10-20T14:50:00Z","v":211,"vw":49.07},{"c":49.01,"h":49.07,"l":49,"n":108,"o":49.07,"t":"2026-10-20T15:00:00Z","v":4538,"vw":49.035287},{"c":48.86,"h":48.91,"l":48.86,"n":53,"o":48.91,"t":"2026-10-20T15:05:00Z","v":1689,"vw":48.881949},{"c":48.77,"h":48.89,"l":48.77,"n":32,"o":48.89,"t":"2026-10-20T15:10:00Z","v":948,"vw":48.793715},{"c":48.71,"h":48.825,"l":48.71,"n":4,"o":48.825,"t":"2026-10-20T15:15:00Z","v":405,"vw":48.7675},{"c":48.6,"h":48.71,"l":48.6,"n":27,"o":48.71,"t":"2026-10-20T15:25:00Z","v":969,"vw":48.678975},{"c":48.53,"h":48.655,"l":48.53,"n":53,"o":48.62,"t":"2026-10-20T15:30:00Z","v":2190,"vw":48.609326},{"c":48.66,"h":48.66,"l":48.53,"n":186,"o":48.53,"t":"2026-10-20T15:35:00Z","v":7938,"vw":48.601091},{"c":48.64,"h":48.71,"l":48.64,"n":36,"o":48.67,"t":"2026-10-20T15:40:00Z","v":2307,"vw":48.675955},{"c":48.56,"h":48.712,"l":48.56,"n":36,"o":48.712,"t":"2026-10-20T15:45:00Z","v":1396,"vw":48.621745},{"c":48.57,"h":48.59,"l":48.51,"n":52,"o":48.59,"t":"2026-10-20T15:55:00Z","v":2484,"vw":48.55825},{"c":48.53,"h":48.55,"l":48.515,"n":51,"o":48.55,"t":"2026-10-20T16:05:00Z","v":1497,"vw":48.5355},{"c":48.33,"h":48.44,"l":48.33,"n":42,"o":48.44,"t":"2026-10-20T16:10:00Z","v":1371,"vw":48.405},{"c":48.26,"h":48.36,"l":48.26,"n":43,"o":48.36,"t":"2026-10-20T16:15:00Z","v":1425,"vw":48.293199},{"c":48.26,"h":48.3,"l":48.25,"n":22,"o":48.29,"t":"2026-10-20T16:20:00Z","v":1652,"vw":48.285627},{"c":48.27,"h":48.32,"l":48.25,"n":64,"o":48.25,"t":"2026-10-20T16:25:00Z","v":3700,"vw":48.301508},{"c":48.31,"h":48.31,"l":48.305,"n":14,"o":48.31,"t":"2026-10-20T16:30:00Z","v":1318,"vw":48.309167},{"c":48.3,"h":48.3,"l":48.3,"n":9,"o":48.3,"t":"2026-10-20T16:35:00Z","v":224,"vw":48.3},{"c":48.29,"h":48.29,"l":48.29,"n":17,"o":48.29,"t":"2026-10-20T16:45:00Z","v":416,"vw":48.29},{"c":48.42,"h":48.42,"l":48.31,"n":135,"o":48.33,"t":"2026-10-20T16:50:00Z","v":4269,"vw":48.364257},{"c":48.38,"h":48.38,"l":48.38,"n":25,"o":48.38,"t":"2026-10-20T16:55:00Z","v":598,"vw":48.38},{"c":48.39,"h":48.415,"l":48.39,"n":12,"o":48.415,"t":"2026-10-20T17:00:00Z","v":335,"vw":48.4025},{"c":48.42,"h":48.42,"l":48.42,"n":26,"o":48.42,"t":"2026-10-20T17:05:00Z","v":493,"vw":48.42},{"c":48.43,"h":48.465,"l":48.4,"n":24,"o":48.465,"t":"2026-10-20T17:10:00Z","v":1319,"vw":48.427786},{"c":48.41,"h":48.41,"l":48.41,"n":19,"o":48.41,"t":"2026-10-20T17:15:00Z","v":292,"vw":48.41},{"c":48.36,"h":48.36,"l":48.36,"n":1,"o":48.36,"t":"2026-10-20T17:20:00Z","v":100,"vw":48.36},{"c":48.38,"h":48.38,"l":48.38,"n":14,"o":48.38,"t":"2026-10-20T17:25:00Z","v":254,"vw":48.38},{"c":48.385,"h":48.42,"l":48.385,"n":23,"o":48.41,"t":"2026-10-20T17:30:00Z","v":1562,"vw":48.40576},{"c":48.36,"h":48.36,"l":48.36,"n":14,"o":48.36,"t":"2026-10-20T17:35:00Z","v":525,"vw":48.36},{"c":48.34,"h":48.34,"l":48.32,"n":30,"o":48.32,"t":"2026-10-20T17:40:00Z","v":756,"vw":48.333333},{"c":48.33,"h":48.34,"l":48.33,"n":28,"o":48.34,"t":"2026-10-20T17:45:00Z","v":559,"vw":48.333333},{"c":48.32,"h":48.32,"l":48.32,"n":16,"o":48.32,"t":"2026-10-20T17:50:00Z","v":347,"vw":48.32},{"c":48.29,"h":48.29,"l":48.29,"n":14,"o":48.29,"t":"2026-10-20T17:55:00Z","v":384,"vw":48.29},{"c":48.3,"h":48.3,"l":48.29,"n":29,"o":48.29,"t":"2026-10-20T18:00:00Z","v":653,"vw":48.297494},{"c":48.35,"h":48.36,"l":48.29,"n":44,"o":48.31,"t":"2026-10-20T18:05:00Z","v":3156,"vw":48.332359},{"c":48.33,"h":48.365,"l":48.33,"n":18,"o":48.355,"t":"2026-10-20T18:10:00Z","v":1181,"vw":48.357586},{"c":48.31,"h":48.32,"l":48.31,"n":38,"o":48.32,"t":"2026-10-20T18:15:00Z","v":1561,"vw":48.313613},{"c":48.29,"h":48.3,"l":48.29,"n":28,"o":48.3,"t":"2026-10-20T18:20:00Z","v":1284,"vw":48.296},{"c":48.24,"h":48.24,"l":48.24,"n":3,"o":48.24,"t":"2026-10-20T18:25:00Z","v":201,"vw":48.24},{"c":48.26,"h":48.26,"l":48.26,"n":12,"o":48.26,"t":"2026-10-20T18:30:00Z","v":249,"vw":48.26},{"c":48.29,"h":48.32,"l":48.26,"n":59,"o":48.26,"t":"2026-10-20T18:35:00Z","v":2697,"vw":48.302467},{"c":48.29,"h":48.32,"l":48.29,"n":51,"o":48.31,"t":"2026-10-20T18:40:00Z","v":1616,"vw":48.302985},{"c":48.3625,"h":48.3625,"l":48.3,"n":36,"o":48.3,"t":"2026-10-20T18:45:00Z","v":903,"vw":48.3205},{"c":48.38,"h":48.38,"l":48.38,"n":4,"o":48.38,"t":"2026-10-20T18:50:00Z","v":230,"vw":48.38},{"c":48.37,"h":48.37,"l":48.34,"n":90,"o":48.35,"t":"2026-10-20T18:55:00Z","v":3313,"vw":48.355113},{"c":48.445,"h":48.455,"l":48.36,"n":107,"o":48.385,"t":"2026-10-20T19:00:00Z","v":5363,"vw":48.387536},{"c":48.41,"h":48.41,"l":48.37,"n":16,"o":48.37,"t":"2026-10-20T19:05:00Z","v":1091,"vw":48.406},{"c":48.38,"h":48.38,"l":48.38,"n":16,"o":48.38,"t":"2026-10-20T19:10:00Z","v":886,"vw":48.38},{"c":48.44,"h":48.44,"l":48.43,"n":30,"o":48.43,"t":"2026-10-20T19:15:00Z","v":1048,"vw":48.433038},{"c":48.46,"h":48.5675,"l":48.44,"n":78,"o":48.48,"t":"2026-10-20T19:20:00Z","v":3517,"vw":48.478848},{"c":48.48,"h":48.48,"l":48.46,"n":73,"o":48.46,"t":"2026-10-20T19:25:00Z","v":2443,"vw":48.472683},{"c":48.45,"h":48.485,"l":48.45,"n":66,"o":48.485,"t":"2026-10-20T19:30:00Z","v":1230,"vw":48.455833},{"c":48.44,"h":48.44,"l":48.44,"n":28,"o":48.44,"t":"2026-10-20T19:35:00Z","v":505,"vw":48.44},{"c":48.57,"h":48.58,"l":48.45,"n":93,"o":48.45,"t":"2026-10-20T19:40:00Z","v":5388,"vw":48.519437},{"c":48.56,"h":48.6,"l":48.55,"n":122,"o":48.59,"t":"2026-10-20T19:45:00Z","v":3246,"vw":48.578095},{"c":48.525,"h":48.53,"l":48.47,"n":105,"o":48.53,"t":"2026-10-20T19:50:00Z","v":3440,"vw":48.49625},{"c":48.45,"h":48.5,"l":48.399,"n":452,"o":48.46,"t":"2026-10-20T19:55:00Z","v":14977,"vw":48.437242},{"c":48.42,"h":48.42,"l":48.42,"n":18,"o":48.42,"t":"2026-10-20T20:00:00Z","v":34160,"vw":48.42},{"c":48.7,"h":48.7,"l":48.7,"n":2,"o":48.7,"t":"2026-10-21T13:30:00Z","v":287,"vw":48.7},{"c":48.19,"h":48.29,"l":48.19,"n":41,"o":48.29,"t":"2026-10-21T14:00:00Z","v":1021,"vw":48.256667},{"c":48.125,"h":48.16,"l":48.125,"n":97,"o":48.15,"t":"2026-10-21T14:05:00Z","v":2540,"vw":48.128252},{"c":48.11,"h":48.115,"l":48.11,"n":32,"o":48.115,"t":"2026-10-21T14:10:00Z","v":590,"vw":48.1125},{"c":48,"h":48,"l":48,"n":13,"o":48,"t":"2026-10-21T14:15:00Z","v":308,"vw":48},{"c":48.19,"h":48.19,"l":48.155,"n":16,"o":48.155,"t":"2026-10-21T14:20:00Z","v":288,"vw":48.1725},{"c":48.175,"h":48.195,"l":48.175,"n":38,"o":48.195,"t":"2026-10-21T14:30:00Z","v":874,"vw":48.185},{"c":48.22,"h":48.3,"l":48.175,"n":85,"o":48.175,"t":"2026-10-21T14:35:00Z","v":2274,"vw":48.233465},{"c":48.005,"h":48.24,"l":48.005,"n":33,"o":48.24,"t":"2026-10-21T14:40:00Z","v":1687,"vw":48.148507},{"c":48.035,"h":48.035,"l":48.035,"n":2,"o":48.035,"t":"2026-10-21T14:50:00Z","v":203,"vw":48.035},{"c":47.92,"h":47.93,"l":47.92,"n":19,"o":47.93,"t":"2026-10-21T15:00:00Z","v":606,"vw":47.926},{"c":48.0459,"h":48.0459,"l":48.0459,"n":6,"o":48.0459,"t":"2026-10-21T15:15:00Z","v":181,"vw":48.0459},{"c":47.96,"h":47.96,"l":47.93,"n":7,"o":47.93,"t":"2026-10-21T15:20:00Z","v":235,"vw":47.945},{"c":48.12,"h":48.12,"l":48.02,"n":58,"o":48.02,"t":"2026-10-21T15:25:00Z","v":1082,"vw":48.083333},{"c":48.1,"h":48.1,"l":48.03,"n":14,"o":48.03,"t":"2026-10-21T15:40:00Z","v":250,"vw":48.065},{"c":47.91,"h":47.99,"l":47.91,"n":50,"o":47.99,"t":"2026-10-21T15:45:00Z","v":1136,"vw":47.944},{"c":47.92,"h":47.92,"l":47.92,"n":8,"o":47.92,"t":"2026-10-21T15:50:00Z","v":149,"vw":47.92},{"c":47.885,"h":47.92,"l":47.885,"n":28,"o":47.92,"t":"2026-10-21T15:55:00Z","v":1217,"vw":47.913125},{"c":47.79,"h":47.84,"l":47.79,"n":26,"o":47.84,"t":"2026-10-21T16:00:00Z","v":535,"vw":47.815},{"c":47.76,"h":47.76,"l":47.76,"n":16,"o":47.76,"t":"2026-10-21T16:05:00Z","v":321,"vw":47.76},{"c":47.73,"h":47.73,"l":47.73,"n":9,"o":47.73,"t":"2026-10-21T16:10:00Z","v":313,"vw":47.73},{"c":47.68,"h":47.755,"l":47.68,"n":111,"o":47.755,"t":"2026-10-21T16:15:00Z","v":2449,"vw":47.708333},{"c":47.62,"h":47.62,"l":47.62,"n":13,"o":47.62,"t":"2026-10-21T16:20:00Z","v":377,"vw":47.62},{"c":47.73,"h":47.74,"l":47.67,"n":84,"o":47.67,"t":"2026-10-21T16:25:00Z","v":4993,"vw":47.70831},{"c":47.77,"h":47.77,"l":47.69,"n":90,"o":47.75,"t":"2026-10-21T16:35:00Z","v":2252,"vw":47.729007},{"c":47.75,"h":47.75,"l":47.75,"n":11,"o":47.75,"t":"2026-10-21T16:45:00Z","v":185,"vw":47.75},{"c":47.69,"h":47.69,"l":47.69,"n":19,"o":47.69,"t":"2026-10-21T16:50:00Z","v":327,"vw":47.69},{"c":47.73,"h":47.73,"l":47.73,"n":13,"o":47.73,"t":"2026-10-21T16:55:00Z","v":406,"vw":47.73},{"c":47.87,"h":47.88,"l":47.765,"n":115,"o":47.765,"t":"2026-10-21T17:00:00Z","v":3369,"vw":47.80772},{"c":47.88,"h":47.88,"l":47.85,"n":28,"o":47.85,"t":"2026-10-21T17:05:00Z","v":591,"vw":47.865},{"c":47.81,"h":47.82,"l":47.81,"n":30,"o":47.82,"t":"2026-10-21T17:15:00Z","v":782,"vw":47.813333},{"c":47.78,"h":47.82,"l":47.755,"n":79,"o":47.79,"t":"2026-10-21T17:20:00Z","v":2408,"vw":47.784},{"c":47.73,"h":47.73,"l":47.73,"n":13,"o":47.73,"t":"2026-10-21T17:35:00Z","v":166,"vw":47.73},{"c":47.67,"h":47.73,"l":47.67,"n":36,"o":47.73,"t":"2026-10-21T17:40:00Z","v":1113,"vw":47.7},{"c":47.725,"h":47.73,"l":47.69,"n":76,"o":47.69,"t":"2026-10-21T17:45:00Z","v":2632,"vw":47.719033},{"c":47.67,"h":47.67,"l":47.67,"n":15,"o":47.67,"t":"2026-10-21T17:55:00Z","v":314,"vw":47.67},{"c":47.64,"h":47.685,"l":47.64,"n":59,"o":47.685,"t":"2026-10-21T18:00:00Z","v":735,"vw":47.658333},{"c":47.63,"h":47.63,"l":47.63,"n":15,"o":47.63,"t":"2026-10-21T18:05:00Z","v":336,"vw":47.63},{"c":47.65,"h":47.65,"l":47.65,"n":17,"o":47.65,"t":"2026-10-21T18:10:00Z","v":593,"vw":47.65},{"c":47.71,"h":47.71,"l":47.63,"n":53,"o":47.63,"t":"2026-10-21T18:15:00Z","v":1735,"vw":47.6675},{"c":47.7,"h":47.7,"l":47.7,"n":9,"o":47.7,"t":"2026-10-21T18:20:00Z","v":257,"vw":47.7},{"c":47.76,"h":47.76,"l":47.705,"n":35,"o":47.705,"t":"2026-10-21T18:25:00Z","v":1739,"vw":47.724589},{"c":47.8,"h":47.84,"l":47.8,"n":32,"o":47.8,"t":"2026-10-21T18:30:00Z","v":1206,"vw":47.8125},{"c":47.805,"h":47.805,"l":47.8,"n":9,"o":47.8,"t":"2026-10-21T18:40:00Z","v":356,"vw":47.8025},{"c":47.62,"h":47.81,"l":47.62,"n":111,"o":47.81,"t":"2026-10-21T18:45:00Z","v":2904,"vw":47.697125},{"c":47.56,"h":47.6,"l":47.51,"n":87,"o":47.595,"t":"2026-10-21T18:50:00Z","v":4190,"vw":47.554217},{"c":47.485,"h":47.54,"l":47.46,"n":108,"o":47.54,"t":"2026-10-21T18:55:00Z","v":3387,"vw":47.490313},{"c":47.42,"h":47.45,"l":47.34,"n":111,"o":47.45,"t":"2026-10-21T19:00:00Z","v":3223,"vw":47.385916},{"c":47.48,"h":47.48,"l":47.42,"n":47,"o":47.42,"t":"2026-10-21T19:05:00Z","v":1892,"vw":47.457374},{"c":47.485,"h":47.485,"l":47.485,"n":8,"o":47.485,"t":"2026-10-21T19:10:00Z","v":312,"vw":47.485},{"c":47.52,"h":47.595,"l":47.485,"n":60,"o":47.485,"t":"2026-10-21T19:15:00Z","v":2383,"vw":47.536071},{"c":47.52,"h":47.585,"l":47.52,"n":27,"o":47.57,"t":"2026-10-21T19:20:00Z","v":806,"vw":47.542115},{"c":47.66,"h":47.66,"l":47.605,"n":62,"o":47.605,"t":"2026-10-21T19:25:00Z","v":1462,"vw":47.625},{"c":47.63,"h":47.66,"l":47.6,"n":94,"o":47.63,"t":"2026-10-21T19:30:00Z","v":3605,"vw":47.635885},{"c":47.56,"h":47.63,"l":47.55,"n":70,"o":47.57,"t":"2026-10-21T19:35:00Z","v":2077,"vw":47.568144},{"c":47.64,"h":47.64,"l":47.555,"n":96,"o":47.555,"t":"2026-10-21T19:40:00Z","v":2872,"vw":47.605},{"c":47.66,"h":47.69,"l":47.615,"n":73,"o":47.65,"t":"2026-10-21T19:45:00Z","v":2529,"vw":47.658106},{"c":47.76,"h":47.78,"l":47.65,"n":251,"o":47.715,"t":"2026-10-21T19:50:00Z","v":13233,"vw":47.721445},{"c":47.77,"h":47.83,"l":47.71,"n":545,"o":47.76,"t":"2026-10-21T19:55:00Z","v":16335,"vw":47.757083},{"c":47.76,"h":47.76,"l":47.76,"n":11,"o":47.76,"t":"2026-10-21T20:00:00Z","v":41057,"vw":47.76},{"c":47.47,"h":48.165,"l":47.47,"n":20,"o":47.82,"t":"2026-10-22T13:30:00Z","v":1257,"vw":47.885044},{"c":47.49,"h":47.98,"l":47.49,"n":2,"o":47.98,"t":"2026-10-22T13:40:00Z","v":353,"vw":47.84119},{"c":48.085,"h":48.085,"l":48.08,"n":7,"o":48.08,"t":"2026-10-22T13:50:00Z","v":317,"vw":48.0825},{"c":48.565,"h":48.565,"l":48.18,"n":50,"o":48.42,"t":"2026-10-22T13:55:00Z","v":2316,"vw":48.431443},{"c":48.355,"h":49.31,"l":48.355,"n":26,"o":49.31,"t":"2026-10-22T14:00:00Z","v":1120,"vw":48.705617},{"c":48.61,"h":48.645,"l":48.51,"n":120,"o":48.54,"t":"2026-10-22T14:05:00Z","v":8190,"vw":48.589548},{"c":48.83,"h":48.83,"l":48.83,"n":5,"o":48.83,"t":"2026-10-22T14:15:00Z","v":133,"vw":48.83},{"c":48.65,"h":48.65,"l":48.57,"n":55,"o":48.57,"t":"2026-10-22T14:20:00Z","v":3128,"vw":48.639892},{"c":48.62,"h":48.645,"l":48.62,"n":17,"o":48.625,"t":"2026-10-22T14:25:00Z","v":375,"vw":48.63},{"c":48.625,"h":48.625,"l":48.625,"n":9,"o":48.625,"t":"2026-10-22T14:30:00Z","v":155,"vw":48.625},{"c":48.44,"h":48.45,"l":48.44,"n":21,"o":48.45,"t":"2026-10-22T14:35:00Z","v":891,"vw":48.444141},{"c":48.34,"h":48.54,"l":48.31,"n":107,"o":48.54,"t":"2026-10-22T14:40:00Z","v":7093,"vw":48.371528},{"c":48.395,"h":48.5,"l":48.395,"n":13,"o":48.425,"t":"2026-10-22T14:45:00Z","v":410,"vw":48.438636},{"c":48.76,"h":48.76,"l":48.76,"n":5,"o":48.76,"t":"2026-10-22T14:50:00Z","v":219,"vw":48.76},{"c":48.6125,"h":48.6125,"l":48.6125,"n":6,"o":48.6125,"t":"2026-10-22T14:55:00Z","v":168,"vw":48.6125},{"c":48.5975,"h":48.6752,"l":48.5975,"n":173,"o":48.6752,"t":"2026-10-22T15:05:00Z","v":2955,"vw":48.608962},{"c":48.6025,"h":48.6025,"l":48.6,"n":8,"o":48.6,"t":"2026-10-22T15:10:00Z","v":473,"vw":48.601824},{"c":48.7,"h":48.73,"l":48.6,"n":166,"o":48.6,"t":"2026-10-22T15:15:00Z","v":6383,"vw":48.620782},{"c":48.7099,"h":48.7099,"l":48.7099,"n":9,"o":48.7099,"t":"2026-10-22T15:25:00Z","v":159,"vw":48.7099},{"c":48.68,"h":48.68,"l":48.6,"n":90,"o":48.6,"t":"2026-10-22T15:30:00Z","v":2237,"vw":48.613},{"c":48.61,"h":48.61,"l":48.61,"n":10,"o":48.61,"t":"2026-10-22T15:35:00Z","v":2866,"vw":48.61},{"c":48.65,"h":48.74,"l":48.58,"n":93,"o":48.61,"t":"2026-10-22T15:40:00Z","v":9784,"vw":48.600959},{"c":48.81,"h":48.81,"l":48.69,"n":46,"o":48.69,"t":"2026-10-22T15:50:00Z","v":1008,"vw":48.725},{"c":48.835,"h":48.835,"l":48.835,"n":6,"o":48.835,"t":"2026-10-22T15:55:00Z","v":151,"vw":48.835},{"c":48.96,"h":48.96,"l":48.885,"n":25,"o":48.93,"t":"2026-10-22T16:05:00Z","v":1178,"vw":48.93},{"c":48.94,"h":49.05,"l":48.93,"n":64,"o":49,"t":"2026-10-22T16:15:00Z","v":2297,"vw":49.010858},{"c":49.135,"h":49.135,"l":49.04,"n":24,"o":49.04,"t":"2026-10-22T16:20:00Z","v":980,"vw":49.072903},{"c":49.095,"h":49.155,"l":49.095,"n":53,"o":49.1,"t":"2026-10-22T16:25:00Z","v":1564,"vw":49.119167},{"c":49.07,"h":49.14,"l":49,"n":40,"o":49,"t":"2026-10-22T16:30:00Z","v":1163,"vw":49.07},{"c":49,"h":49.165,"l":49,"n":87,"o":49.12,"t":"2026-10-22T16:35:00Z","v":4038,"vw":49.086266},{"c":48.92,"h":48.99,"l":48.92,"n":59,"o":48.99,"t":"2026-10-22T16:40:00Z","v":1547,"vw":48.95625},{"c":48.93,"h":48.96,"l":48.89,"n":195,"o":48.96,"t":"2026-10-22T16:45:00Z","v":11450,"vw":48.904665},{"c":48.96,"h":49,"l":48.96,"n":35,"o":49,"t":"2026-10-22T16:55:00Z","v":1497,"vw":48.972389},{"c":49.05,"h":49.14,"l":48.96,"n":56,"o":48.96,"t":"2026-10-22T17:00:00Z","v":5406,"vw":48.979262},{"c":49.02,"h":49.05,"l":49.01,"n":55,"o":49.05,"t":"2026-10-22T17:05:00Z","v":1947,"vw":49.020833},{"c":48.96,"h":48.9774,"l":48.96,"n":69,"o":48.9774,"t":"2026-10-22T17:10:00Z","v":1349,"vw":48.966524},{"c":48.97,"h":48.97,"l":48.959,"n":22,"o":48.959,"t":"2026-10-22T17:15:00Z","v":450,"vw":48.962667},{"c":49.04,"h":49.165,"l":48.95,"n":212,"o":48.95,"t":"2026-10-22T17:20:00Z","v":6545,"vw":48.978721},{"c":49.04,"h":49.135,"l":49.04,"n":133,"o":49.135,"t":"2026-10-22T17:25:00Z","v":7302,"vw":49.057426},{"c":49.19,"h":49.19,"l":49.14,"n":30,"o":49.14,"t":"2026-10-22T17:30:00Z","v":854,"vw":49.167778},{"c":49.195,"h":49.25,"l":49.185,"n":30,"o":49.25,"t":"2026-10-22T17:35:00Z","v":581,"vw":49.210882},{"c":49.245,"h":49.245,"l":49.245,"n":33,"o":49.245,"t":"2026-10-22T17:45:00Z","v":364,"vw":49.245},{"c":49.18,"h":49.18,"l":49.17,"n":24,"o":49.175,"t":"2026-10-22T17:50:00Z","v":718,"vw":49.176},{"c":49.27,"h":49.28,"l":49.205,"n":55,"o":49.205,"t":"2026-10-22T18:00:00Z","v":1714,"vw":49.229621},{"c":49.17,"h":49.27,"l":49.17,"n":50,"o":49.27,"t":"2026-10-22T18:05:00Z","v":1196,"vw":49.193077},{"c":49.205,"h":49.22,"l":49.16,"n":62,"o":49.17,"t":"2026-10-22T18:10:00Z","v":2245,"vw":49.190384},{"c":49.25,"h":49.25,"l":49.25,"n":11,"o":49.25,"t":"2026-10-22T18:15:00Z","v":219,"vw":49.25},{"c":49.245,"h":49.245,"l":49.245,"n":6,"o":49.245,"t":"2026-10-22T18:20:00Z","v":126,"vw":49.245},{"c":49.1,"h":49.14,"l":49.1,"n":79,"o":49.14,"t":"2026-10-22T18:25:00Z","v":1914,"vw":49.121111},{"c":49.095,"h":49.13,"l":49.065,"n":89,"o":49.065,"t":"2026-10-22T18:30:00Z","v":5776,"vw":49.09498},{"c":49.035,"h":49.09,"l":49.01,"n":50,"o":49.09,"t":"2026-10-22T18:40:00Z","v":1163,"vw":49.043333},{"c":48.99,"h":48.99,"l":48.99,"n":6,"o":48.99,"t":"2026-10-22T18:45:00Z","v":216,"vw":48.99},{"c":49.04,"h":49.04,"l":49.005,"n":48,"o":49.005,"t":"2026-10-22T18:50:00Z","v":1552,"vw":49.028227},{"c":49.045,"h":49.045,"l":49.01,"n":24,"o":49.01,"t":"2026-10-22T18:55:00Z","v":987,"vw":49.04027},{"c":49.06,"h":49.06,"l":49.04,"n":80,"o":49.045,"t":"2026-10-22T19:00:00Z","v":2255,"vw":49.04439},{"c":49.12,"h":49.1473,"l":49.05,"n":125,"o":49.08,"t":"2026-10-22T19:05:00Z","v":9052,"vw":49.0886},{"c":49.12,"h":49.125,"l":49.11,"n":37,"o":49.125,"t":"2026-10-22T19:10:00Z","v":2095,"vw":49.118939},{"c":49.145,"h":49.145,"l":49.08,"n":49,"o":49.08,"t":"2026-10-22T19:15:00Z","v":847,"vw":49.116264},{"c":49.125,"h":49.15,"l":49.06,"n":41,"o":49.15,"t":"2026-10-22T19:20:00Z","v":1299,"vw":49.095683},{"c":49,"h":49.06,"l":49,"n":82,"o":49.06,"t":"2026-10-22T19:25:00Z","v":3010,"vw":49.022941},{"c":49.055,"h":49.055,"l":49.01,"n":127,"o":49.01,"t":"2026-10-22T19:30:00Z","v":2551,"vw":49.049375},{"c":49.14,"h":49.21,"l":49.06,"n":118,"o":49.07,"t":"2026-10-22T19:35:00Z","v":4917,"vw":49.103376},{"c":49.145,"h":49.145,"l":49.13,"n":31,"o":49.13,"t":"2026-10-22T19:40:00Z","v":608,"vw":49.1375},{"c":49.225,"h":49.225,"l":49.09,"n":136,"o":49.1,"t":"2026-10-22T19:45:00Z","v":3882,"vw":49.142756},{"c":49.135,"h":49.21,"l":49.11,"n":190,"o":49.12,"t":"2026-10-22T19:50:00Z","v":4730,"vw":49.141776},{"c":49.055,"h":49.12,"l":48.99,"n":454,"o":49.09,"t":"2026-10-22T19:55:00Z","v":13113,"vw":49.053725},{"c":49.055,"h":49.055,"l":49.055,"n":19,"o":49.055,"t":"2026-10-22T20:00:00Z","v":26283,"vw":49.055}],"history":[{"c":43.17,"h":45.52,"l":43,"n":3552,"o":44.92,"t":"2024-10-21T04:00:00Z","v":147097,"vw":43.571848},{"c":44.05,"h":44.05,"l":43.15,"n":3783,"o":43.19,"t":"2024-10-22T04:00:00Z","v":163800,"vw":43.781998},{"c":44.7,"h":44.7,"l":43.63,"n":3324,"o":43.84,"t":"2024-10-23T04:00:00Z","v":155373,"vw":44.142421},{"c":44.26,"h":44.99,"l":43.478,"n":3327,"o":44.99,"t":"2024-10-24T04:00:00Z","v":133854,"vw":44.114941},{"c":42.96,"h":44.79,"l":42.91,"n":3495,"o":44.6,"t":"2024-10-25T04:00:00Z","v":124059,"vw":43.455633},{"c":43.89,"h":44.187,"l":43.39,"n":2965,"o":43.5,"t":"2024-10-28T04:00:00Z","v":125970,"vw":43.844082},{"c":36.03,"h":41.77,"l":36,"n":10166,"o":41.18,"t":"2024-10-29T04:00:00Z","v":677436,"vw":38.016688},{"c":35.96,"h":37.76,"l":35.9,"n":5391,"o":36,"t":"2024-10-30T04:00:00Z","v":219685,"vw":36.469709},{"c":36.94,"h":37.53,"l":35.56,"n":4173,"o":36.2,"t":"2024-10-31T04:00:00Z","v":211583,"vw":36.881108},{"c":36.32,"h":37.63,"l":36.1801,"n":4226,"o":37.31,"t":"2024-11-01T04:00:00Z","v":205132,"vw":36.496361},{"c":36.35,"h":36.79,"l":35.895,"n":4038,"o":36.13,"t":"2024-11-04T05:00:00Z","v":168079,"vw":36.30936},{"c":37.01,"h":37.24,"l":36.15,"n":5781,"o":36.35,"t":"2024-11-05T05:00:00Z","v":180968,"vw":36.933909},{"c":42.17,"h":42.44,"l":38.9,"n":7321,"o":38.9,"t":"2024-11-06T05:00:00Z","v":297955,"vw":41.015023},{"c":40.69,"h":42.17,"l":40.45,"n":7008,"o":41.76,"t":"2024-11-07T05:00:00Z","v":222303,"vw":41.066343},{"c":39.36,"h":40.8194,"l":39.32,"n":5130,"o":40.75,"t":"2024-11-08T05:00:00Z","v":162914,"vw":39.673907},{"c":41,"h":41.06,"l":39.83,"n":3691,"o":39.83,"t":"2024-11-11T05:00:00Z","v":112891,"vw":40.756831},{"c":40.81,"h":41.3399,"l":39.92,"n":3973,"o":40.95,"t":"2024-11-12T05:00:00Z","v":114651,"vw":40.650373},{"c":40.75,"h":41.255,"l":40.575,"n":3507,"o":40.96,"t":"2024-11-13T05:00:00Z","v":150413,"vw":40.918372},{"c":40.37,"h":41,"l":39.68,"n":5028,"o":40.71,"t":"2024-11-14T05:00:00Z","v":208435,"vw":40.13303},{"c":40.19,"h":41.335,"l":39.83,"n":2984,"o":40.59,"t":"2024-11-15T05:00:00Z","v":96596,"vw":40.3574},{"c":39.51,"h":40.55,"l":39.4,"n":4231,"o":40.09,"t":"2024-11-18T05:00:00Z","v":288932,"vw":39.60207},{"c":39,"h":40.24,"l":38.91,"n":4298,"o":38.91,"t":"2024-11-19T05:00:00Z","v":232821,"vw":39.429478},{"c":38.19,"h":39.08,"l":38.01,"n":5527,"o":38.75,"t":"2024-11-20T05:00:00Z","v":258949,"vw":38.294096},{"c":39.4,"h":40.06,"l":38,"n":5663,"o":38,"t":"2024-11-21T05:00:00Z","v":232336,"vw":39.30665},{"c":41.09,"h":41.12,"l":39.58,"n":4217,"o":39.96,"t":"2024-11-22T05:00:00Z","v":150640,"vw":40.667416},{"c":41.42,"h":42.38,"l":41.09,"n":3831,"o":41.41,"t":"2024-11-25T05:00:00Z","v":126940,"vw":41.545346},{"c":41.68,"h":41.77,"l":41.11,"n":4166,"o":41.41,"t":"2024-11-26T05:00:00Z","v":121940,"vw":41.595684},{"c":41.33,"h":41.9,"l":41.29,"n":2678,"o":41.69,"t":"2024-11-27T05:00:00Z","v":71888,"vw":41.473812},{"c":41.28,"h":41.59,"l":40.81,"n":2207,"o":41.48,"t":"2024-11-29T05:00:00Z","v":79518,"vw":41.273808},{"c":40.9,"h":41.43,"l":40.535,"n":3355,"o":41.06,"t":"2024-12-02T05:00:00Z","v":99833,"vw":41.02547},{"c":40.02,"h":41.06,"l":39.782,"n":3680,"o":41.06,"t":"2024-12-03T05:00:00Z","v":100121,"vw":40.163126},{"c":40.36,"h":40.48,"l":39.78,"n":3184,"o":40.03,"t":"2024-12-04T05:00:00Z","v":113441,"vw":40.24516},{"c":39.68,"h":40.95,"l":39.64,"n":2885,"o":40.28,"t":"2024-12-05T05:00:00Z","v":74185,"vw":39.929737},{"c":39,"h":39.855,"l":38.9,"n":3394,"o":39.84,"t":"2024-12-06T05:00:00Z","v":129780,"vw":39.118105},{"c":38.45,"h":39.49,"l":38.45,"n":3398,"o":39,"t":"2024-12-09T05:00:00Z","v":108238,"vw":38.65404},{"c":38.77,"h":39.46,"l":37.93,"n":3159,"o":38.64,"t":"2024-12-10T05:00:00Z","v":92436,"vw":38.878501},{"c":38.98,"h":39.485,"l":38.68,"n":3929,"o":38.95,"t":"2024-12-11T05:00:00Z","v":136636,"vw":39.01093},{"c":38.35,"h":38.96,"l":38.2,"n":2759,"o":38.96,"t":"2024-12-12T05:00:00Z","v":65604,"vw":38.418459},{"c":38.48,"h":38.61,"l":38,"n":2543,"o":38.39,"t":"2024-12-13T05:00:00Z","v":85858,"vw":38.395811},{"c":37.75,"h":38.28,"l":37.57,"n":4239,"o":38.23,"t":"2024-12-16T05:00:00Z","v":139974,"vw":37.831805},{"c":37.35,"h":37.906,"l":37.145,"n":4348,"o":37.52,"t":"2024-12-17T05:00:00Z","v":170832,"vw":37.430804},{"c":36.5,"h":37.87,"l":35.83,"n":6077,"o":37.47,"t":"2024-12-18T05:00:00Z","v":247572,"vw":36.736323},{"c":35.94,"h":37.05,"l":35.9,"n":5538,"o":36.9,"t":"2024-12-19T05:00:00Z","v":168122,"vw":36.211558},{"c":36.15,"h":36.5,"l":35.57,"n":4557,"o":35.66,"t":"2024-12-20T05:00:00Z","v":402240,"vw":36.127164},{"c":36.2,"h":36.31,"l":35.6,"n":3675,"o":35.83,"t":"2024-12-23T05:00:00Z","v":153318,"vw":36.035674},{"c":36.33,"h":36.41,"l":35.75,"n":2622,"o":36.13,"t":"2024-12-24T05:00:00Z","v":97277,"vw":36.135498},{"c":36.94,"h":37.09,"l":35.93,"n":3001,"o":36.16,"t":"2024-12-26T05:00:00Z","v":115453,"vw":36.731698},{"c":36.34,"h":36.81,"l":35.97,"n":3112,"o":36.81,"t":"2024-12-27T05:00:00Z","v":141788,"vw":36.296704},{"c":36.42,"h":36.63,"l":35.61,"n":2878,"o":36.21,"t":"2024-12-30T05:00:00Z","v":99538,"vw":36.300145},{"c":36.47,"h":36.9572,"l":36.19,"n":3739,"o":36.64,"t":"2024-12-31T05:00:00Z","v":240047,"vw":36.469309},{"c":36,"h":37.1204,"l":35.935,"n":3929,"o":36.73,"t":"2025-01-02T05:00:00Z","v":172837,"vw":36.252794},{"c":36.76,"h":36.828,"l":35.5,"n":3308,"o":36.06,"t":"2025-01-03T05:00:00Z","v":212738,"vw":36.265246},{"c":36.28,"h":37.1,"l":36.16,"n":3666,"o":36.82,"t":"2025-01-06T05:00:00Z","v":150026,"vw":36.450281},{"c":35.86,"h":36.475,"l":35.36,"n":3934,"o":36.42,"t":"2025-01-07T05:00:00Z","v":143741,"vw":35.788445},{"c":35.5,"h":35.81,"l":35.235,"n":3599,"o":35.42,"t":"2025-01-08T05:00:00Z","v":163689,"vw":35.512187},{"c":34.75,"h":35.16,"l":34.156,"n":3746,"o":35,"t":"2025-01-10T05:00:00Z","v":120533,"vw":34.678859},{"c":35.36,"h":35.37,"l":34.49,"n":3237,"o":34.49,"t":"2025-01-13T05:00:00Z","v":105735,"vw":35.160159},{"c":36.01,"h":36.02,"l":35.41,"n":3436,"o":35.5,"t":"2025-01-14T05:00:00Z","v":156252,"vw":35.783377},{"c":37.36,"h":37.45,"l":36.62,"n":2737,"o":36.9,"t":"2025-01-15T05:00:00Z","v":116485,"vw":37.204418},{"c":37.9,"h":38.02,"l":37.08,"n":4011,"o":37.35,"t":"2025-01-16T05:00:00Z","v":172033,"vw":37.759118},{"c":38.67,"h":38.79,"l":37.95,"n":3207,"o":38.25,"t":"2025-01-17T05:00:00Z","v":116592,"vw":38.417086},{"c":39.72,"h":39.83,"l":38.82,"n":5759,"o":38.98,"t":"2025-01-21T05:00:00Z","v":261545,"vw":39.572154},{"c":39.44,"h":39.96,"l":39.05,"n":5766,"o":39.72,"t":"2025-01-22T05:00:00Z","v":247537,"vw":39.315086},{"c":39.14,"h":39.64,"l":38.78,"n":3183,"o":39.15,"t":"2025-01-23T05:00:00Z","v":107899,"vw":39.196546},{"c":39,"h":39.415,"l":38.64,"n":3679,"o":38.94,"t":"2025-01-24T05:00:00Z","v":94261,"vw":38.948563},{"c":40.47,"h":40.54,"l":38.76,"n":3272,"o":38.92,"t":"2025-01-27T05:00:00Z","v":128893,"vw":40.164605},{"c":39.76,"h":40.495,"l":39.29,"n":6645,"o":40.25,"t":"2025-01-28T05:00:00Z","v":329153,"vw":39.786608},{"c":42.35,"h":43.82,"l":41.31,"n":11137,"o":43.05,"t":"2025-01-29T05:00:00Z","v":636052,"vw":42.737805},{"c":42.55,"h":43.14,"l":41.515,"n":5854,"o":43.14,"t":"2025-01-30T05:00:00Z","v":212506,"vw":42.640634},{"c":41.93,"h":42.95,"l":41.62,"n":3802,"o":42.63,"t":"2025-01-31T05:00:00Z","v":164557,"vw":42.192181},{"c":40.84,"h":41.75,"l":40.35,"n":3733,"o":40.86,"t":"2025-02-03T05:00:00Z","v":149377,"vw":40.966095},{"c":42,"h":42.12,"l":40.59,"n":3983,"o":40.59,"t":"2025-02-04T05:00:00Z","v":128258,"vw":41.746785},{"c":42.89,"h":42.97,"l":41.7,"n":3896,"o":42.45,"t":"2025-02-05T05:00:00Z","v":247860,"vw":42.295812},{"c":43.12,"h":43.29,"l":42.5,"n":3549,"o":43,"t":"2025-02-06T05:00:00Z","v":118540,"vw":42.929614},{"c":43.06,"h":43.2,"l":42.22,"n":3325,"o":43.04,"t":"2025-02-07T05:00:00Z","v":110061,"vw":42.89203},{"c":42.19,"h":43.47,"l":41.83,"n":3234,"o":43.25,"t":"2025-02-10T05:00:00Z","v":126298,"vw":42.370715},{"c":43.49,"h":43.77,"l":41.705,"n":4648,"o":41.92,"t":"2025-02-11T05:00:00Z","v":216901,"vw":43.129777},{"c":42.31,"h":43.13,"l":41.85,"n":3831,"o":43.05,"t":"2025-02-12T05:00:00Z","v":196725,"vw":42.670978},{"c":42.67,"h":42.7,"l":42.16,"n":3149,"o":42.34,"t":"2025-02-13T05:00:00Z","v":103496,"vw":42.524136},{"c":43.19,"h":43.23,"l":42.6,"n":3338,"o":42.7,"t":"2025-02-14T05:00:00Z","v":95378,"vw":42.999479},{"c":43.36,"h":43.69,"l":42.7408,"n":4011,"o":43.69,"t":"2025-02-18T05:00:00Z","v":134381,"vw":43.326716},{"c":42.82,"h":43.05,"l":41.83,"n":2523,"o":42.61,"t":"2025-02-19T05:00:00Z","v":91272,"vw":42.745864},{"c":42.71,"h":42.865,"l":41.65,"n":3051,"o":41.65,"t":"2025-02-20T05:00:00Z","v":90714,"vw":42.446396},{"c":41.47,"h":43.77,"l":41.34,"n":2988,"o":43.21,"t":"2025-02-21T05:00:00Z","v":97203,"vw":41.914369},{"c":41.21,"h":42.12,"l":41.1,"n":2815,"o":41.71,"t":"2025-02-24T05:00:00Z","v":104923,"vw":41.440328},{"c":41.3,"h":42.045,"l":41.04,"n":3367,"o":41.49,"t":"2025-02-25T05:00:00Z","v":91089,"vw":41.474667},{"c":40.99,"h":41.64,"l":40.34,"n":3180,"o":41.21,"t":"2025-02-26T05:00:00Z","v":108348,"vw":40.962161},{"c":40.79,"h":41.1641,"l":40.52,"n":3407,"o":40.83,"t":"2025-02-27T05:00:00Z","v":135573,"vw":40.85321},{"c":40.72,"h":41.16,"l":40.125,"n":3262,"o":40.8,"t":"2025-02-28T05:00:00Z","v":178700,"vw":40.748752},{"c":40.44,"h":41.23,"l":39.925,"n":3732,"o":40.6,"t":"2025-03-03T05:00:00Z","v":163418,"vw":40.605632},{"c":39.09,"h":40.4,"l":38.94,"n":4650,"o":40.01,"t":"2025-03-04T05:00:00Z","v":203610,"vw":39.506962},{"c":39.83,"h":39.92,"l":38.72,"n":4265,"o":39.1,"t":"2025-03-05T05:00:00Z","v":195952,"vw":39.507777},{"c":39,"h":39.325,"l":38.55,"n":3580,"o":39.29,"t":"2025-03-06T05:00:00Z","v":117846,"vw":38.943218},{"c":38.68,"h":39.18,"l":38.16,"n":3231,"o":38.94,"t":"2025-03-07T05:00:00Z","v":172233,"vw":38.708879},{"c":36.62,"h":38.905,"l":36.44,"n":3431,"o":38.09,"t":"2025-03-10T04:00:00Z","v":135868,"vw":37.163158},{"c":36.27,"h":37.175,"l":36.245,"n":3632,"o":36.91,"t":"2025-03-11T04:00:00Z","v":108446,"vw":36.4242},{"c":36.6,"h":37.12,"l":36.03,"n":3015,"o":36.73,"t":"2025-03-12T04:00:00Z","v":104396,"vw":36.542084},{"c":36.63,"h":36.809,"l":36.13,"n":2972,"o":36.58,"t":"2025-03-13T04:00:00Z","v":96599,"vw":36.554071},{"c":37.9,"h":38.03,"l":36.74,"n":3557,"o":36.74,"t":"2025-03-14T04:00:00Z","v":156495,"vw":37.627341},{"c":38.28,"h":38.49,"l":37.73,"n":3638,"o":37.73,"t":"2025-03-17T04:00:00Z","v":114222,"vw":38.148522},{"c":38.22,"h":38.885,"l":37.42,"n":5602,"o":38.2,"t":"2025-03-18T04:00:00Z","v":219604,"vw":38.027437},{"c":39,"h":39.46,"l":37.975,"n":3369,"o":38.27,"t":"2025-03-19T04:00:00Z","v":150083,"vw":38.908594},{"c":38.92,"h":39.24,"l":38.2,"n":3280,"o":38.65,"t":"2025-03-20T04:00:00Z","v":120738,"vw":38.921292},{"c":38.22,"h":39.26,"l":37.58,"n":4131,"o":38.44,"t":"2025-03-21T04:00:00Z","v":273457,"vw":38.1618},{"c":38.94,"h":39.665,"l":38.3892,"n":3653,"o":38.91,"t":"2025-03-24T04:00:00Z","v":132111,"vw":39.057497},{"c":38.24,"h":38.86,"l":38.24,"n":2757,"o":38.79,"t":"2025-03-25T04:00:00Z","v":126368,"vw":38.311195},{"c":37.96,"h":38.74,"l":37.66,"n":1915,"o":38.32,"t":"2025-03-26T04:00:00Z","v":79632,"vw":37.975365},{"c":38,"h":38.26,"l":37.45,"n":2740,"o":38.14,"t":"2025-03-27T04:00:00Z","v":437743,"vw":37.588945},{"c":37.04,"h":38.385,"l":36.2201,"n":3032,"o":38.07,"t":"2025-03-28T04:00:00Z","v":116270,"vw":37.049436},{"c":37,"h":37.79,"l":36.43,"n":2852,"o":37.79,"t":"2025-03-31T04:00:00Z","v":137572,"vw":37.118296},{"c":36.84,"h":37.775,"l":35.9261,"n":2860,"o":37.77,"t":"2025-04-01T04:00:00Z","v":141000,"vw":36.747326},{"c":37.17,"h":37.41,"l":36.35,"n":3169,"o":36.35,"t":"2025-04-02T04:00:00Z","v":115950,"vw":37.030022},{"c":33.68,"h":36.57,"l":33.6,"n":4163,"o":35.86,"t":"2025-04-03T04:00:00Z","v":184513,"vw":34.057928},{"c":33.43,"h":33.71,"l":31.5,"n":7305,"o":32.5,"t":"2025-04-04T04:00:00Z","v":397980,"vw":32.580033},{"c":33.37,"h":34.2545,"l":31.71,"n":6125,"o":33.24,"t":"2025-04-07T04:00:00Z","v":338821,"vw":33.196044},{"c":33.24,"h":34.82,"l":32.9,"n":4613,"o":34.39,"t":"2025-04-08T04:00:00Z","v":202867,"vw":33.525097},{"c":34.77,"h":35.3,"l":31.3,"n":5097,"o":32.51,"t":"2025-04-09T04:00:00Z","v":220888,"vw":33.715579},{"c":32.4,"h":33.89,"l":31.5,"n":5161,"o":33.89,"t":"2025-04-10T04:00:00Z","v":202951,"vw":32.400681},{"c":31.38,"h":32.39,"l":31.06,"n":3300,"o":32.39,"t":"2025-04-11T04:00:00Z","v":147386,"vw":31.408219},{"c":31.91,"h":32.38,"l":31.37,"n":3009,"o":31.8,"t":"2025-04-14T04:00:00Z","v":143773,"vw":31.888473},{"c":32.39,"h":32.765,"l":31.99,"n":4092,"o":31.99,"t":"2025-04-15T04:00:00Z","v":194592,"vw":32.360515},{"c":32.05,"h":32.555,"l":31.76,"n":3918,"o":32.19,"t":"2025-04-16T04:00:00Z","v":144433,"vw":32.059312},{"c":32.52,"h":32.8171,"l":32.05,"n":2377,"o":32.05,"t":"2025-04-17T04:00:00Z","v":96172,"vw":32.503011},{"c":31.06,"h":32.77,"l":30.725,"n":3702,"o":32.25,"t":"2025-04-21T04:00:00Z","v":144694,"vw":31.22506},{"c":32.2,"h":32.36,"l":31.46,"n":5933,"o":31.56,"t":"2025-04-22T04:00:00Z","v":250980,"vw":32.044817},{"c":32.57,"h":34.19,"l":32.3896,"n":3937,"o":33.22,"t":"2025-04-23T04:00:00Z","v":122961,"vw":32.902751},{"c":32.92,"h":33.37,"l":32.5316,"n":3436,"o":32.58,"t":"2025-04-24T04:00:00Z","v":194435,"vw":32.960603},{"c":32.44,"h":32.825,"l":32.12,"n":2983,"o":32.64,"t":"2025-04-25T04:00:00Z","v":76572,"vw":32.415039},{"c":33.6,"h":33.84,"l":32.45,"n":4702,"o":32.47,"t":"2025-04-28T04:00:00Z","v":197110,"vw":33.259307},{"c":30.7,"h":32.59,"l":27.25,"n":6456,"o":30.25,"t":"2025-04-29T04:00:00Z","v":311293,"vw":30.409294},{"c":30.08,"h":30.55,"l":29.06,"n":5929,"o":29.88,"t":"2025-04-30T04:00:00Z","v":235448,"vw":29.973507},{"c":30.72,"h":31.275,"l":30.065,"n":6213,"o":30.8,"t":"2025-05-01T04:00:00Z","v":269622,"vw":30.768368},{"c":31.31,"h":31.5125,"l":30.6,"n":5126,"o":31.27,"t":"2025-05-02T04:00:00Z","v":271709,"vw":31.228152},{"c":31.1,"h":32.56,"l":30.9,"n":4220,"o":30.9,"t":"2025-05-05T04:00:00Z","v":157104,"vw":31.373036},{"c":30.65,"h":31.25,"l":30.51,"n":4295,"o":30.7,"t":"2025-05-06T04:00:00Z","v":159278,"vw":30.705317},{"c":30.06,"h":32.25,"l":29.865,"n":4475,"o":31.62,"t":"2025-05-07T04:00:00Z","v":181690,"vw":30.526848},{"c":31.47,"h":31.58,"l":30.16,"n":4042,"o":30.3,"t":"2025-05-08T04:00:00Z","v":169633,"vw":31.202626},{"c":31.47,"h":31.71,"l":30.55,"n":3863,"o":31.38,"t":"2025-05-09T04:00:00Z","v":160884,"vw":31.364313},{"c":32.55,"h":33.3555,"l":32.27,"n":4770,"o":32.71,"t":"2025-05-12T04:00:00Z","v":185909,"vw":32.620777},{"c":32.92,"h":33.475,"l":32.485,"n":5054,"o":32.85,"t":"2025-05-13T04:00:00Z","v":151356,"vw":32.912703},{"c":32.71,"h":33.38,"l":32.64,"n":3934,"o":32.88,"t":"2025-05-14T04:00:00Z","v":239302,"vw":32.842427},{"c":33.26,"h":33.27,"l":32.37,"n":3862,"o":32.57,"t":"2025-05-15T04:00:00Z","v":182300,"vw":32.949256},{"c":33.37,"h":33.54,"l":33.01,"n":3117,"o":33.24,"t":"2025-05-16T04:00:00Z","v":103588,"vw":33.344691},{"c":32.87,"h":33.68,"l":32.52,"n":4392,"o":32.72,"t":"2025-05-19T04:00:00Z","v":109274,"vw":32.799207},{"c":32.82,"h":33.18,"l":32.61,"n":2671,"o":32.67,"t":"2025-05-20T04:00:00Z","v":80627,"vw":32.815976},{"c":32.02,"h":33.005,"l":31.6,"n":3497,"o":32.31,"t":"2025-05-21T04:00:00Z","v":141494,"vw":32.064316},{"c":31.66,"h":32.54,"l":31.6,"n":4370,"o":31.69,"t":"2025-05-22T04:00:00Z","v":134829,"vw":31.822179},{"c":31.46,"h":31.73,"l":30.7,"n":3123,"o":31,"t":"2025-05-23T04:00:00Z","v":102287,"vw":31.441313},{"c":33.06,"h":33.12,"l":31.69,"n":4980,"o":31.95,"t":"2025-05-27T04:00:00Z","v":140827,"vw":32.809243},{"c":32.55,"h":32.95,"l":32.44,"n":3988,"o":32.75,"t":"2025-05-28T04:00:00Z","v":111199,"vw":32.629661},{"c":32.76,"h":32.975,"l":32.22,"n":4329,"o":32.73,"t":"2025-05-29T04:00:00Z","v":215701,"vw":32.643863},{"c":32.02,"h":32.8975,"l":31.94,"n":3753,"o":32.58,"t":"2025-05-30T04:00:00Z","v":127882,"vw":32.099018},{"c":31.61,"h":32.765,"l":31.21,"n":3445,"o":31.95,"t":"2025-06-02T04:00:00Z","v":95879,"vw":31.623539},{"c":31.84,"h":32.1,"l":31.41,"n":3738,"o":31.41,"t":"2025-06-03T04:00:00Z","v":164606,"vw":31.848627},{"c":31.36,"h":32.12,"l":31.11,"n":3491,"o":31.84,"t":"2025-06-04T04:00:00Z","v":105458,"vw":31.423601},{"c":31.56,"h":31.83,"l":31.305,"n":4058,"o":31.37,"t":"2025-06-05T04:00:00Z","v":141449,"vw":31.55251},{"c":32.49,"h":32.51,"l":31.905,"n":2654,"o":32.11,"t":"2025-06-06T04:00:00Z","v":77422,"vw":32.367662},{"c":32.69,"h":33.025,"l":32.42,"n":2576,"o":32.7,"t":"2025-06-09T04:00:00Z","v":73633,"vw":32.732253},{"c":32.95,"h":33.45,"l":32.755,"n":2974,"o":32.9,"t":"2025-06-10T04:00:00Z","v":102433,"vw":33.037779},{"c":32.69,"h":33.13,"l":32.59,"n":4698,"o":33.11,"t":"2025-06-11T04:00:00Z","v":153349,"vw":32.819996},{"c":32.42,"h":32.48,"l":31.7,"n":5000,"o":32.39,"t":"2025-06-12T04:00:00Z","v":194169,"vw":32.284632},{"c":31.27,"h":31.98,"l":31.21,"n":4212,"o":31.81,"t":"2025-06-13T04:00:00Z","v":147994,"vw":31.522559},{"c":31.32,"h":31.87,"l":30.96,"n":5827,"o":31.56,"t":"2025-06-16T04:00:00Z","v":241461,"vw":31.304138},{"c":30.66,"h":31.22,"l":30.48,"n":5531,"o":31.05,"t":"2025-06-17T04:00:00Z","v":227814,"vw":30.6395},{"c":31.31,"h":31.46,"l":30.51,"n":3993,"o":30.53,"t":"2025-06-18T04:00:00Z","v":136267,"vw":31.247842},{"c":31.39,"h":32.0799,"l":31.19,"n":2884,"o":31.57,"t":"2025-06-20T04:00:00Z","v":119922,"vw":31.460157},{"c":32.11,"h":32.14,"l":31.0301,"n":3947,"o":31.31,"t":"2025-06-23T04:00:00Z","v":127778,"vw":31.668493},{"c":32.86,"h":33.46,"l":32.36,"n":4295,"o":32.36,"t":"2025-06-24T04:00:00Z","v":138165,"vw":33.002765},{"c":32.515,"h":33.04,"l":32.305,"n":4087,"o":32.75,"t":"2025-06-25T04:00:00Z","v":102446,"vw":32.578779},{"c":33.6,"h":33.64,"l":32.52,"n":4805,"o":32.52,"t":"2025-06-26T04:00:00Z","v":131763,"vw":33.227948},{"c":33.4,"h":33.945,"l":33.18,"n":4341,"o":33.75,"t":"2025-06-27T04:00:00Z","v":1155252,"vw":33.40238},{"c":33.07,"h":33.85,"l":32.955,"n":5569,"o":33.59,"t":"2025-06-30T04:00:00Z","v":205282,"vw":33.155688},{"c":34.52,"h":35.07,"l":32.78,"n":5965,"o":32.78,"t":"2025-07-01T04:00:00Z","v":172982,"vw":34.356647},{"c":35.24,"h":35.4,"l":34.535,"n":4332,"o":34.55,"t":"2025-07-02T04:00:00Z","v":241651,"vw":35.163007},{"c":35.64,"h":35.81,"l":34.145,"n":2990,"o":35.45,"t":"2025-07-03T04:00:00Z","v":108021,"vw":35.530398},{"c":34.91,"h":35.69,"l":34.65,"n":4370,"o":35.69,"t":"2025-07-07T04:00:00Z","v":165939,"vw":34.960207},{"c":35.58,"h":35.82,"l":34.81,"n":3687,"o":35.02,"t":"2025-07-08T04:00:00Z","v":150360,"vw":35.535171},{"c":35.42,"h":35.77,"l":35.135,"n":5132,"o":35.74,"t":"2025-07-09T04:00:00Z","v":306377,"vw":35.366121},{"c":36,"h":36.02,"l":34.615,"n":5197,"o":35.3,"t":"2025-07-10T04:00:00Z","v":389058,"vw":35.586987},{"c":34.92,"h":35.61,"l":34.8,"n":4523,"o":35.61,"t":"2025-07-11T04:00:00Z","v":192228,"vw":35.123033},{"c":35.43,"h":35.49,"l":32.78,"n":3529,"o":34.75,"t":"2025-07-14T04:00:00Z","v":127694,"vw":35.252665},{"c":33.95,"h":35.575,"l":33.91,"n":4127,"o":35.54,"t":"2025-07-15T04:00:00Z","v":122907,"vw":34.386114},{"c":34.49,"h":34.905,"l":33.625,"n":3779,"o":34.23,"t":"2025-07-16T04:00:00Z","v":124915,"vw":34.357903},{"c":35.16,"h":35.365,"l":33.68,"n":5013,"o":34.31,"t":"2025-07-17T04:00:00Z","v":176280,"vw":34.971587},{"c":34.83,"h":35.9,"l":34.61,"n":4102,"o":35.52,"t":"2025-07-18T04:00:00Z","v":143955,"vw":34.901866},{"c":34.61,"h":35.25,"l":34.525,"n":2839,"o":34.87,"t":"2025-07-21T04:00:00Z","v":107761,"vw":34.69846},{"c":34.84,"h":35.345,"l":34.49,"n":4483,"o":34.77,"t":"2025-07-22T04:00:00Z","v":260021,"vw":34.925056},{"c":35.52,"h":35.6,"l":34.73,"n":3873,"o":35.18,"t":"2025-07-23T04:00:00Z","v":124361,"vw":35.380067},{"c":34.49,"h":35.53,"l":34.435,"n":3747,"o":35.5,"t":"2025-07-24T04:00:00Z","v":151990,"vw":34.672957},{"c":34.69,"h":34.76,"l":34.07,"n":5407,"o":34.44,"t":"2025-07-25T04:00:00Z","v":162562,"vw":34.543716},{"c":35.06,"h":35.16,"l":34.57,"n":4117,"o":34.81,"t":"2025-07-28T04:00:00Z","v":107782,"vw":34.961168},{"c":31.26,"h":33.825,"l":31.05,"n":7809,"o":33.74,"t":"2025-07-29T04:00:00Z","v":237696,"vw":31.751035},{"c":31.05,"h":31.925,"l":30.7601,"n":6050,"o":31.21,"t":"2025-07-30T04:00:00Z","v":221255,"vw":31.43225},{"c":29.3,"h":30.63,"l":29.11,"n":7101,"o":30.59,"t":"2025-07-31T04:00:00Z","v":363613,"vw":29.577286},{"c":29.18,"h":29.72,"l":28.75,"n":8458,"o":29.62,"t":"2025-08-01T04:00:00Z","v":409101,"vw":29.287194},{"c":30.2,"h":30.285,"l":29.2,"n":5448,"o":29.2,"t":"2025-08-04T04:00:00Z","v":279087,"vw":29.948788},{"c":30.81,"h":30.92,"l":29.45,"n":6433,"o":30.16,"t":"2025-08-05T04:00:00Z","v":342710,"vw":30.438816},{"c":30.76,"h":31.15,"l":30.52,"n":5645,"o":31.05,"t":"2025-08-06T04:00:00Z","v":241853,"vw":30.773005},{"c":30.07,"h":30.99,"l":29.75,"n":4542,"o":30.99,"t":"2025-08-07T04:00:00Z","v":205157,"vw":30.043241},{"c":30.74,"h":30.93,"l":29.92,"n":3684,"o":30.47,"t":"2025-08-08T04:00:00Z","v":126759,"vw":30.644745},{"c":30.89,"h":31.15,"l":30.59,"n":2877,"o":30.97,"t":"2025-08-11T04:00:00Z","v":96294,"vw":30.858942},{"c":32.32,"h":32.42,"l":31.06,"n":3692,"o":31.25,"t":"2025-08-12T04:00:00Z","v":190777,"vw":32.055302},{"c":33.13,"h":33.24,"l":32.23,"n":3799,"o":32.61,"t":"2025-08-13T04:00:00Z","v":136581,"vw":32.956481},{"c":33,"h":33.115,"l":32.33,"n":3446,"o":32.63,"t":"2025-08-14T04:00:00Z","v":127573,"vw":32.876391},{"c":31.98,"h":33.18,"l":31.94,"n":3045,"o":33.18,"t":"2025-08-15T04:00:00Z","v":116937,"vw":32.282579},{"c":32.26,"h":33.3998,"l":31.85,"n":3364,"o":32.07,"t":"2025-08-18T04:00:00Z","v":103595,"vw":32.22956},{"c":32.35,"h":32.87,"l":32.01,"n":3112,"o":32.47,"t":"2025-08-19T04:00:00Z","v":82784,"vw":32.437547},{"c":32.42,"h":32.75,"l":32.22,"n":3145,"o":32.45,"t":"2025-08-20T04:00:00Z","v":86684,"vw":32.413505},{"c":31.69,"h":32.705,"l":31.64,"n":4954,"o":32.18,"t":"2025-08-21T04:00:00Z","v":257385,"vw":31.970698},{"c":33.29,"h":33.64,"l":31.51,"n":10917,"o":31.86,"t":"2025-08-22T04:00:00Z","v":690431,"vw":32.961693},{"c":32.32,"h":33.26,"l":32.29,"n":5239,"o":33.26,"t":"2025-08-25T04:00:00Z","v":230780,"vw":32.535813},{"c":32.79,"h":33.2199,"l":32.45,"n":5345,"o":32.64,"t":"2025-08-26T04:00:00Z","v":195970,"vw":32.797034},{"c":32.97,"h":33.11,"l":32.49,"n":5728,"o":32.61,"t":"2025-08-27T04:00:00Z","v":279674,"vw":32.740601},{"c":32.54,"h":33.29,"l":32.4,"n":3880,"o":33.29,"t":"2025-08-28T04:00:00Z","v":144886,"vw":32.629816},{"c":32.42,"h":32.83,"l":32.32,"n":4082,"o":32.68,"t":"2025-08-29T04:00:00Z","v":148903,"vw":32.488815},{"c":32.36,"h":32.53,"l":31.975,"n":4585,"o":32.14,"t":"2025-09-02T04:00:00Z","v":158308,"vw":32.252143},{"c":32.14,"h":32.54,"l":31.7,"n":4139,"o":32.18,"t":"2025-09-03T04:00:00Z","v":140370,"vw":32.061395},{"c":32.96,"h":32.96,"l":31.66,"n":4359,"o":32.3,"t":"2025-09-04T04:00:00Z","v":134011,"vw":32.680174},{"c":32.82,"h":33.525,"l":32.455,"n":5064,"o":33.11,"t":"2025-09-05T04:00:00Z","v":142824,"vw":32.801704},{"c":32.85,"h":33.25,"l":32.3275,"n":6706,"o":32.95,"t":"2025-09-08T04:00:00Z","v":260620,"vw":32.879254},{"c":31.79,"h":33.18,"l":31.77,"n":4565,"o":32.89,"t":"2025-09-09T04:00:00Z","v":158564,"vw":32.102378},{"c":31.55,"h":32,"l":31.25,"n":5140,"o":31.8,"t":"2025-09-10T04:00:00Z","v":183159,"vw":31.505478},{"c":32.09,"h":32.555,"l":31.34,"n":5114,"o":31.77,"t":"2025-09-11T04:00:00Z","v":185982,"vw":31.92569},{"c":32.64,"h":32.85,"l":31.8082,"n":4329,"o":32.06,"t":"2025-09-12T04:00:00Z","v":138883,"vw":32.509233},{"c":32.22,"h":32.7,"l":31.995,"n":3138,"o":32.67,"t":"2025-09-15T04:00:00Z","v":113916,"vw":32.271739},{"c":31.48,"h":32.2,"l":31.165,"n":4404,"o":32.2,"t":"2025-09-16T04:00:00Z","v":185829,"vw":31.527291},{"c":31.57,"h":32.54,"l":31.43,"n":3705,"o":31.49,"t":"2025-09-17T04:00:00Z","v":120000,"vw":31.731426},{"c":33,"h":33.05,"l":31.99,"n":4838,"o":32.11,"t":"2025-09-18T04:00:00Z","v":143551,"vw":32.725405},{"c":32.22,"h":33.05,"l":32.15,"n":3387,"o":33.05,"t":"2025-09-19T04:00:00Z","v":252363,"vw":32.420288},{"c":32,"h":32.26,"l":31.86,"n":3178,"o":32,"t":"2025-09-22T04:00:00Z","v":89639,"vw":32.044104},{"c":31.76,"h":32.71,"l":31.65,"n":3592,"o":32.01,"t":"2025-09-23T04:00:00Z","v":96278,"vw":31.925949},{"c":32.02,"h":32.15,"l":31.615,"n":4291,"o":31.81,"t":"2025-09-24T04:00:00Z","v":128092,"vw":31.931277},{"c":32.06,"h":32.2,"l":31.61,"n":3549,"o":31.85,"t":"2025-09-25T04:00:00Z","v":136177,"vw":32.048369},{"c":32.05,"h":32.52,"l":31.65,"n":3378,"o":32.13,"t":"2025-09-26T04:00:00Z","v":123639,"vw":32.072513},{"c":32.03,"h":32.27,"l":31.64,"n":4821,"o":32.13,"t":"2025-09-29T04:00:00Z","v":149923,"vw":31.996202},{"c":31.8,"h":32.21,"l":31.38,"n":6517,"o":31.92,"t":"2025-09-30T04:00:00Z","v":169496,"vw":31.721844},{"c":31.96,"h":32.12,"l":31.17,"n":5208,"o":31.64,"t":"2025-10-01T04:00:00Z","v":166259,"vw":31.83415},{"c":31.97,"h":32.105,"l":31.41,"n":3912,"o":31.96,"t":"2025-10-02T04:00:00Z","v":120934,"vw":31.833683},{"c":32.17,"h":32.85,"l":32.02,"n":3806,"o":32.17,"t":"2025-10-03T04:00:00Z","v":111674,"vw":32.392665},{"c":32.22,"h":32.79,"l":31.99,"n":4321,"o":32.5,"t":"2025-10-06T04:00:00Z","v":150498,"vw":32.334258},{"c":32.07,"h":32.75,"l":31.95,"n":4583,"o":32.31,"t":"2025-10-07T04:00:00Z","v":235879,"vw":32.106391},{"c":32.18,"h":32.43,"l":31.95,"n":4795,"o":32.15,"t":"2025-10-08T04:00:00Z","v":111728,"vw":32.195687},{"c":32.12,"h":32.18,"l":31.71,"n":4306,"o":32.01,"t":"2025-10-09T04:00:00Z","v":153206,"vw":31.991865},{"c":31.22,"h":32.54,"l":31.11,"n":6040,"o":32.17,"t":"2025-10-10T04:00:00Z","v":227724,"vw":31.468574},{"c":31.75,"h":31.82,"l":31.01,"n":3792,"o":31.74,"t":"2025-10-13T04:00:00Z","v":132000,"vw":31.533469},{"c":32.55,"h":32.765,"l":31.47,"n":4105,"o":31.47,"t":"2025-10-14T04:00:00Z","v":123448,"vw":32.355466},{"c":31.93,"h":32.8001,"l":31.8039,"n":4038,"o":32.76,"t":"2025-10-15T04:00:00Z","v":116086,"vw":32.040729},{"c":31.215,"h":31.78,"l":30.555,"n":8509,"o":31.78,"t":"2025-10-16T04:00:00Z","v":371688,"vw":30.983362},{"c":30.91,"h":32.285,"l":30.53,"n":6561,"o":31.31,"t":"2025-10-17T04:00:00Z","v":362363,"vw":30.9141},{"c":31.47,"h":31.52,"l":30.835,"n":4032,"o":30.95,"t":"2025-10-20T04:00:00Z","v":132897,"vw":31.382258},{"c":32.12,"h":32.19,"l":31.405,"n":4786,"o":31.46,"t":"2025-10-21T04:00:00Z","v":145310,"vw":31.924639},{"c":32.44,"h":32.82,"l":32.12,"n":3994,"o":32.2,"t":"2025-10-22T04:00:00Z","v":151745,"vw":32.475775},{"c":32.04,"h":32.535,"l":32,"n":3470,"o":32.33,"t":"2025-10-23T04:00:00Z","v":158812,"vw":32.230719},{"c":32.88,"h":33.04,"l":32.19,"n":4461,"o":32.39,"t":"2025-10-24T04:00:00Z","v":161192,"vw":32.870763},{"c":32.36,"h":33.15,"l":32.22,"n":4352,"o":32.94,"t":"2025-10-27T04:00:00Z","v":114915,"vw":32.457065},{"c":32.39,"h":32.46,"l":31.67,"n":4037,"o":32.15,"t":"2025-10-28T04:00:00Z","v":153955,"vw":32.110206},{"c":31.75,"h":33.64,"l":31.3,"n":5370,"o":33.49,"t":"2025-10-29T04:00:00Z","v":265061,"vw":32.007734},{"c":31.27,"h":32.325,"l":31.25,"n":5656,"o":31.8,"t":"2025-10-30T04:00:00Z","v":212064,"vw":31.483841},{"c":31.19,"h":31.78,"l":30.995,"n":3658,"o":31.17,"t":"2025-10-31T04:00:00Z","v":172674,"vw":31.208061},{"c":31.365,"h":31.37,"l":30.635,"n":5864,"o":30.92,"t":"2025-11-03T05:00:00Z","v":295493,"vw":31.226887},{"c":31.48,"h":31.83,"l":31.24,"n":6160,"o":31.37,"t":"2025-11-04T05:00:00Z","v":211511,"vw":31.480937},{"c":31.98,"h":32.19,"l":31.44,"n":4891,"o":31.48,"t":"2025-11-05T05:00:00Z","v":149226,"vw":31.926004},{"c":31.45,"h":32.155,"l":31.25,"n":3980,"o":31.95,"t":"2025-11-06T05:00:00Z","v":128064,"vw":31.471729},{"c":31.52,"h":31.57,"l":31.03,"n":4020,"o":31.4,"t":"2025-11-07T05:00:00Z","v":131354,"vw":31.403816},{"c":31.75,"h":31.81,"l":31.38,"n":3398,"o":31.78,"t":"2025-11-10T05:00:00Z","v":168416,"vw":31.701683},{"c":31.93,"h":32.1153,"l":31.605,"n":2416,"o":31.83,"t":"2025-11-11T05:00:00Z","v":83556,"vw":31.895277},{"c":32.47,"h":32.575,"l":31.94,"n":4298,"o":31.94,"t":"2025-11-12T05:00:00Z","v":129552,"vw":32.38745},{"c":32.08,"h":32.87,"l":31.99,"n":4626,"o":32.41,"t":"2025-11-13T05:00:00Z","v":148396,"vw":32.364132},{"c":31.97,"h":32.01,"l":31.45,"n":3424,"o":31.86,"t":"2025-11-14T05:00:00Z","v":95485,"vw":31.85395},{"c":31.13,"h":32,"l":30.83,"n":4521,"o":32,"t":"2025-11-17T05:00:00Z","v":187457,"vw":31.18043},{"c":31.17,"h":31.3329,"l":30.95,"n":3553,"o":31.03,"t":"2025-11-18T05:00:00Z","v":114108,"vw":31.159356},{"c":31.12,"h":31.49,"l":30.83,"n":3266,"o":31.11,"t":"2025-11-19T05:00:00Z","v":161879,"vw":31.107876},{"c":30.42,"h":31.75,"l":30.37,"n":4448,"o":31.5,"t":"2025-11-20T05:00:00Z","v":150321,"vw":30.625424},{"c":31.43,"h":31.66,"l":30.43,"n":4691,"o":30.47,"t":"2025-11-21T05:00:00Z","v":164693,"vw":31.21486},{"c":31.34,"h":31.585,"l":30.95,"n":2720,"o":31.45,"t":"2025-11-24T05:00:00Z","v":109522,"vw":31.334417},{"c":32.67,"h":32.81,"l":31.51,"n":3851,"o":31.51,"t":"2025-11-25T05:00:00Z","v":146417,"vw":32.503747},{"c":32.82,"h":32.89,"l":32.38,"n":3011,"o":32.53,"t":"2025-11-26T05:00:00Z","v":108042,"vw":32.750042},{"c":32.69,"h":32.89,"l":32.591,"n":1704,"o":32.7,"t":"2025-11-28T05:00:00Z","v":73255,"vw":32.687895},{"c":33.045,"h":33.08,"l":32.31,"n":3528,"o":32.31,"t":"2025-12-01T05:00:00Z","v":144439,"vw":32.995313},{"c":33.01,"h":34.042,"l":32.81,"n":3464,"o":33.26,"t":"2025-12-02T05:00:00Z","v":131458,"vw":33.051707},{"c":34.46,"h":34.66,"l":32.78,"n":3682,"o":33.23,"t":"2025-12-03T05:00:00Z","v":157800,"vw":34.284983},{"c":34.63,"h":34.76,"l":34.19,"n":3061,"o":34.19,"t":"2025-12-04T05:00:00Z","v":137961,"vw":34.553005},{"c":34.39,"h":35.59,"l":34.19,"n":4273,"o":34.52,"t":"2025-12-05T05:00:00Z","v":366554,"vw":34.811064},{"c":34.23,"h":34.585,"l":33.88,"n":3503,"o":34.45,"t":"2025-12-08T05:00:00Z","v":131922,"vw":34.231425},{"c":34.645,"h":34.7018,"l":34.235,"n":3812,"o":34.36,"t":"2025-12-09T05:00:00Z","v":165354,"vw":34.54485},{"c":35.62,"h":35.73,"l":34.51,"n":6337,"o":34.51,"t":"2025-12-10T05:00:00Z","v":291539,"vw":35.419809},{"c":35.96,"h":36.13,"l":35.33,"n":3676,"o":35.64,"t":"2025-12-11T05:00:00Z","v":122148,"vw":35.932251},{"c":36.23,"h":36.3,"l":35.701,"n":4028,"o":36.22,"t":"2025-12-12T05:00:00Z","v":171231,"vw":36.187717},{"c":36.72,"h":36.82,"l":36.03,"n":3447,"o":36.03,"t":"2025-12-15T05:00:00Z","v":133861,"vw":36.57378},{"c":36.8,"h":37.36,"l":36.26,"n":5958,"o":36.83,"t":"2025-12-16T05:00:00Z","v":215334,"vw":36.916525},{"c":36.2,"h":37.11,"l":36.17,"n":4832,"o":36.71,"t":"2025-12-17T05:00:00Z","v":211591,"vw":36.496369},{"c":36.43,"h":36.65,"l":36.2,"n":3610,"o":36.49,"t":"2025-12-18T05:00:00Z","v":119099,"vw":36.40801},{"c":35.11,"h":36.455,"l":34.645,"n":3728,"o":36.31,"t":"2025-12-19T05:00:00Z","v":250704,"vw":35.257537},{"c":35.01,"h":35.3478,"l":33.87,"n":6365,"o":34.92,"t":"2025-12-22T05:00:00Z","v":293089,"vw":34.764162},{"c":33.64,"h":35.04,"l":33.53,"n":5156,"o":34.78,"t":"2025-12-23T05:00:00Z","v":222093,"vw":33.96396},{"c":33.85,"h":34.1991,"l":33.28,"n":2579,"o":33.63,"t":"2025-12-24T05:00:00Z","v":73015,"vw":33.840277},{"c":33.72,"h":33.88,"l":33.46,"n":3669,"o":33.74,"t":"2025-12-26T05:00:00Z","v":97862,"vw":33.688343},{"c":33.43,"h":34.008,"l":33.41,"n":4184,"o":33.74,"t":"2025-12-29T05:00:00Z","v":212554,"vw":33.699143},{"c":33.67,"h":33.77,"l":33.01,"n":4294,"o":33.29,"t":"2025-12-30T05:00:00Z","v":140671,"vw":33.595187},{"c":34.06,"h":34.23,"l":32.9,"n":6175,"o":33.73,"t":"2025-12-31T05:00:00Z","v":416333,"vw":33.905824},{"c":33.18,"h":34.31,"l":33.06,"n":4174,"o":34,"t":"2026-01-02T05:00:00Z","v":165065,"vw":33.412414},{"c":34.47,"h":34.695,"l":32.8448,"n":4221,"o":33.04,"t":"2026-01-05T05:00:00Z","v":144669,"vw":34.267321},{"c":35.26,"h":35.68,"l":34.1,"n":4672,"o":34.29,"t":"2026-01-06T05:00:00Z","v":139005,"vw":35.118195},{"c":34.775,"h":35.11,"l":34.36,"n":3617,"o":35.11,"t":"2026-01-07T05:00:00Z","v":128838,"vw":34.677094},{"c":35.85,"h":36.09,"l":34.49,"n":3888,"o":34.49,"t":"2026-01-08T05:00:00Z","v":150286,"vw":35.773546},{"c":35.87,"h":36.21,"l":35.29,"n":3439,"o":35.98,"t":"2026-01-09T05:00:00Z","v":118133,"vw":35.733861},{"c":34.84,"h":35.85,"l":34.745,"n":2868,"o":35.66,"t":"2026-01-12T05:00:00Z","v":88671,"vw":34.958654},{"c":34.59,"h":34.92,"l":34.43,"n":2139,"o":34.7957,"t":"2026-01-13T05:00:00Z","v":55126,"vw":34.625416},{"c":35.22,"h":35.345,"l":34.485,"n":3718,"o":34.72,"t":"2026-01-14T05:00:00Z","v":107850,"vw":35.099488},{"c":35.66,"h":35.97,"l":35.3,"n":2873,"o":35.3,"t":"2026-01-15T05:00:00Z","v":63618,"vw":35.661963},{"c":35.37,"h":35.93,"l":35.18,"n":2847,"o":35.6,"t":"2026-01-16T05:00:00Z","v":125473,"vw":35.465723},{"c":34.32,"h":34.91,"l":34.265,"n":2694,"o":34.71,"t":"2026-01-20T05:00:00Z","v":76526,"vw":34.453514},{"c":35.74,"h":36.08,"l":34.36,"n":3810,"o":34.59,"t":"2026-01-21T05:00:00Z","v":123425,"vw":35.620519},{"c":36.41,"h":36.82,"l":35.935,"n":3868,"o":36.01,"t":"2026-01-22T05:00:00Z","v":108732,"vw":36.514254},{"c":34.86,"h":36.13,"l":34.665,"n":2815,"o":36.13,"t":"2026-01-23T05:00:00Z","v":121207,"vw":35.167179},{"c":35.36,"h":35.51,"l":34.51,"n":2810,"o":34.83,"t":"2026-01-26T05:00:00Z","v":76117,"vw":35.204779},{"c":35.325,"h":35.585,"l":35.04,"n":5525,"o":35.32,"t":"2026-01-27T05:00:00Z","v":273774,"vw":35.323057},{"c":34.95,"h":35.625,"l":34.76,"n":6636,"o":35.37,"t":"2026-01-28T05:00:00Z","v":280769,"vw":35.106969},{"c":40.44,"h":41,"l":37.175,"n":10158,"o":37.31,"t":"2026-01-29T05:00:00Z","v":501579,"vw":39.91599},{"c":41.46,"h":42.3,"l":40.01,"n":7893,"o":40.37,"t":"2026-01-30T05:00:00Z","v":322138,"vw":41.45248},{"c":42.64,"h":43.7,"l":41.165,"n":7173,"o":41.87,"t":"2026-02-02T05:00:00Z","v":287284,"vw":42.837098},{"c":42.05,"h":43.17,"l":41.46,"n":5646,"o":42.57,"t":"2026-02-03T05:00:00Z","v":239898,"vw":42.090095},{"c":42.76,"h":43.41,"l":42.5,"n":5567,"o":42.63,"t":"2026-02-04T05:00:00Z","v":221043,"vw":42.917541},{"c":42.17,"h":42.91,"l":41.37,"n":8084,"o":42.76,"t":"2026-02-05T05:00:00Z","v":265664,"vw":41.918314},{"c":42.48,"h":42.98,"l":41.3101,"n":4668,"o":42.27,"t":"2026-02-06T05:00:00Z","v":163449,"vw":42.482223},{"c":45.06,"h":45.94,"l":44.14,"n":21489,"o":45.03,"t":"2026-02-09T05:00:00Z","v":1355374,"vw":45.216831},{"c":46.32,"h":46.5,"l":44.63,"n":24603,"o":44.74,"t":"2026-02-10T05:00:00Z","v":5334699,"vw":46.222752},{"c":46.56,"h":47.09,"l":45.81,"n":11752,"o":46.51,"t":"2026-02-11T05:00:00Z","v":606673,"vw":46.440994},{"c":47.24,"h":48.26,"l":46.7,"n":8986,"o":47.19,"t":"2026-02-12T05:00:00Z","v":522541,"vw":47.395887},{"c":47.63,"h":47.85,"l":46.17,"n":7469,"o":47.11,"t":"2026-02-13T05:00:00Z","v":373398,"vw":47.487681},{"c":47.24,"h":48.5,"l":47.1243,"n":6138,"o":47.73,"t":"2026-02-17T05:00:00Z","v":300435,"vw":47.529262},{"c":46.45,"h":47.68,"l":46.08,"n":6597,"o":47.16,"t":"2026-02-18T05:00:00Z","v":352803,"vw":46.455934},{"c":45.05,"h":46.435,"l":44.245,"n":8064,"o":46.09,"t":"2026-02-19T05:00:00Z","v":320127,"vw":45.061873},{"c":45.33,"h":45.98,"l":44.68,"n":6198,"o":45.95,"t":"2026-02-20T05:00:00Z","v":301959,"vw":45.347721},{"c":43.23,"h":45.29,"l":42.68,"n":5927,"o":45.18,"t":"2026-02-23T05:00:00Z","v":260774,"vw":43.217074},{"c":42.57,"h":43.213,"l":42.4,"n":4777,"o":43.12,"t":"2026-02-24T05:00:00Z","v":232511,"vw":42.645064},{"c":43.29,"h":43.36,"l":42.69,"n":4681,"o":43,"t":"2026-02-25T05:00:00Z","v":190923,"vw":43.186473},{"c":43.96,"h":44.29,"l":43,"n":4875,"o":43.33,"t":"2026-02-26T05:00:00Z","v":222120,"vw":43.862865},{"c":42.28,"h":43.41,"l":41.785,"n":6328,"o":43.36,"t":"2026-02-27T05:00:00Z","v":305342,"vw":42.300212},{"c":43.36,"h":43.905,"l":41.54,"n":7034,"o":42.03,"t":"2026-03-02T05:00:00Z","v":268778,"vw":43.29554},{"c":43.05,"h":43.275,"l":40.98,"n":6969,"o":41.98,"t":"2026-03-03T05:00:00Z","v":223345,"vw":42.686103},{"c":42.485,"h":43.7,"l":42.41,"n":5824,"o":43.58,"t":"2026-03-04T05:00:00Z","v":208218,"vw":42.800265},{"c":41.77,"h":42.36,"l":41.51,"n":5099,"o":41.91,"t":"2026-03-05T05:00:00Z","v":204265,"vw":41.896976},{"c":41.53,"h":41.615,"l":40.18,"n":7179,"o":40.66,"t":"2026-03-06T05:00:00Z","v":267607,"vw":41.333881},{"c":41.91,"h":42.09,"l":40.075,"n":6435,"o":40.95,"t":"2026-03-09T04:00:00Z","v":299601,"vw":41.504082},{"c":41.89,"h":42.97,"l":41.77,"n":5868,"o":41.82,"t":"2026-03-10T04:00:00Z","v":257091,"vw":42.126278},{"c":42.04,"h":42.32,"l":41.35,"n":4983,"o":41.45,"t":"2026-03-11T04:00:00Z","v":170513,"vw":41.884961},{"c":42.26,"h":42.68,"l":41.03,"n":6700,"o":41.03,"t":"2026-03-12T04:00:00Z","v":238461,"vw":42.148971},{"c":41.66,"h":43.16,"l":41.63,"n":7280,"o":42.7,"t":"2026-03-13T04:00:00Z","v":212689,"vw":41.832881},{"c":41.82,"h":42.74,"l":41.74,"n":6536,"o":41.93,"t":"2026-03-16T04:00:00Z","v":206925,"vw":42.056729},{"c":41.93,"h":42.945,"l":41.88,"n":7721,"o":42.22,"t":"2026-03-17T04:00:00Z","v":308099,"vw":42.111639},{"c":41.41,"h":42.14,"l":41.34,"n":6966,"o":41.44,"t":"2026-03-18T04:00:00Z","v":275988,"vw":41.532952},{"c":41.76,"h":42.15,"l":40.97,"n":5716,"o":41.25,"t":"2026-03-19T04:00:00Z","v":232007,"vw":41.567243},{"c":41.19,"h":41.99,"l":41.1,"n":5982,"o":41.9,"t":"2026-03-20T04:00:00Z","v":570307,"vw":41.260822},{"c":41.68,"h":42.97,"l":41.5,"n":6020,"o":42.33,"t":"2026-03-23T04:00:00Z","v":190801,"vw":41.971257},{"c":42.68,"h":43.655,"l":41.095,"n":5774,"o":41.28,"t":"2026-03-24T04:00:00Z","v":243723,"vw":42.6458},{"c":42.94,"h":43.315,"l":42.63,"n":4857,"o":43.15,"t":"2026-03-25T04:00:00Z","v":134053,"vw":42.9012},{"c":43.2,"h":43.32,"l":42.51,"n":4650,"o":42.64,"t":"2026-03-26T04:00:00Z","v":124824,"vw":43.079019},{"c":42.27,"h":43.24,"l":42.21,"n":4788,"o":42.91,"t":"2026-03-27T04:00:00Z","v":162405,"vw":42.570869},{"c":42.5,"h":42.98,"l":42.19,"n":5997,"o":42.6,"t":"2026-03-30T04:00:00Z","v":187401,"vw":42.547533},{"c":42.91,"h":43.18,"l":42.015,"n":5029,"o":42.71,"t":"2026-03-31T04:00:00Z","v":215499,"vw":42.803995},{"c":44.26,"h":44.465,"l":42.88,"n":5630,"o":43.16,"t":"2026-04-01T04:00:00Z","v":179032,"vw":44.094259},{"c":44.49,"h":44.745,"l":41.305,"n":5802,"o":43.17,"t":"2026-04-02T04:00:00Z","v":166393,"vw":44.33179},{"c":44.83,"h":44.98,"l":44.19,"n":3910,"o":44.27,"t":"2026-04-06T04:00:00Z","v":103329,"vw":44.738181},{"c":45.43,"h":45.57,"l":44.43,"n":5914,"o":44.43,"t":"2026-04-07T04:00:00Z","v":156075,"vw":45.221567},{"c":46.28,"h":47,"l":46.21,"n":4887,"o":46.22,"t":"2026-04-08T04:00:00Z","v":186062,"vw":46.320504},{"c":47.54,"h":47.68,"l":45.59,"n":8984,"o":46.09,"t":"2026-04-09T04:00:00Z","v":371321,"vw":47.012866},{"c":47.22,"h":47.48,"l":46.78,"n":4094,"o":47.44,"t":"2026-04-10T04:00:00Z","v":110051,"vw":47.222322},{"c":47.76,"h":47.79,"l":46.03,"n":3762,"o":47.09,"t":"2026-04-13T04:00:00Z","v":99416,"vw":47.540435},{"c":47.52,"h":47.97,"l":47.13,"n":7840,"o":47.76,"t":"2026-04-14T04:00:00Z","v":295840,"vw":47.589938},{"c":46.86,"h":47.67,"l":45.35,"n":7935,"o":47.33,"t":"2026-04-15T04:00:00Z","v":271378,"vw":46.684728},{"c":47.11,"h":47.32,"l":46.185,"n":5594,"o":46.66,"t":"2026-04-16T04:00:00Z","v":137808,"vw":47.01327},{"c":48.91,"h":49.33,"l":47.305,"n":5881,"o":47.75,"t":"2026-04-17T04:00:00Z","v":176425,"vw":48.828115},{"c":49.89,"h":49.97,"l":48.89,"n":6683,"o":48.89,"t":"2026-04-20T04:00:00Z","v":173254,"vw":49.718946},{"c":49.38,"h":50.255,"l":48.5,"n":5235,"o":50,"t":"2026-04-21T04:00:00Z","v":185805,"vw":49.470163},{"c":49.43,"h":49.98,"l":49.14,"n":4641,"o":49.45,"t":"2026-04-22T04:00:00Z","v":127910,"vw":49.476215},{"c":49.71,"h":50,"l":49.25,"n":4323,"o":49.43,"t":"2026-04-23T04:00:00Z","v":108545,"vw":49.62412},{"c":48.96,"h":49.7,"l":48.87,"n":5470,"o":49.54,"t":"2026-04-24T04:00:00Z","v":177322,"vw":49.084022},{"c":49.78,"h":50.1,"l":48.875,"n":4507,"o":48.91,"t":"2026-04-27T04:00:00Z","v":105489,"vw":49.773074},{"c":49.63,"h":50.2,"l":49.22,"n":6259,"o":49.59,"t":"2026-04-28T04:00:00Z","v":203723,"vw":49.738064},{"c":45,"h":49.81,"l":44.89,"n":8363,"o":49.5,"t":"2026-04-29T04:00:00Z","v":319696,"vw":45.914517},{"c":46.54,"h":46.88,"l":45.12,"n":6029,"o":45.12,"t":"2026-04-30T04:00:00Z","v":237600,"vw":46.310267},{"c":46.6,"h":48.02,"l":46.105,"n":4967,"o":46.63,"t":"2026-05-01T04:00:00Z","v":166818,"vw":46.710047},{"c":45.91,"h":46.8399,"l":45.595,"n":5466,"o":46.2,"t":"2026-05-04T04:00:00Z","v":115903,"vw":46.028611},{"c":46.36,"h":46.87,"l":45.89,"n":5393,"o":46.18,"t":"2026-05-05T04:00:00Z","v":142808,"vw":46.560686},{"c":46.67,"h":47.26,"l":45.4045,"n":4398,"o":46.86,"t":"2026-05-06T04:00:00Z","v":123972,"vw":46.684196},{"c":46.79,"h":47.44,"l":46.37,"n":5410,"o":46.72,"t":"2026-05-07T04:00:00Z","v":133429,"vw":46.777082},{"c":46.33,"h":47.485,"l":45.91,"n":5297,"o":46.77,"t":"2026-05-08T04:00:00Z","v":149820,"vw":46.487708},{"c":45.79,"h":46.75,"l":45.395,"n":4707,"o":46.33,"t":"2026-05-11T04:00:00Z","v":110935,"vw":45.852099},{"c":45.69,"h":45.98,"l":44.58,"n":4481,"o":45.82,"t":"2026-05-12T04:00:00Z","v":117006,"vw":45.602885},{"c":45.08,"h":46.28,"l":44.71,"n":5187,"o":45.46,"t":"2026-05-13T04:00:00Z","v":129954,"vw":45.116471},{"c":45.06,"h":46.05,"l":44.94,"n":4380,"o":45.36,"t":"2026-05-14T04:00:00Z","v":166113,"vw":45.179709},{"c":44.37,"h":44.995,"l":44.19,"n":3478,"o":44.9,"t":"2026-05-15T04:00:00Z","v":95940,"vw":44.456766},{"c":45.14,"h":45.28,"l":44.31,"n":4119,"o":44.31,"t":"2026-05-18T04:00:00Z","v":106972,"vw":45.132449},{"c":44.67,"h":45.28,"l":44.515,"n":4177,"o":44.83,"t":"2026-05-19T04:00:00Z","v":95287,"vw":44.812665},{"c":46.03,"h":46.39,"l":44.55,"n":4570,"o":44.93,"t":"2026-05-20T04:00:00Z","v":140608,"vw":45.983918},{"c":46.54,"h":47,"l":45.115,"n":4799,"o":45.67,"t":"2026-05-21T04:00:00Z","v":137477,"vw":46.393959},{"c":45.99,"h":46.99,"l":45.95,"n":2973,"o":46.84,"t":"2026-05-22T04:00:00Z","v":78693,"vw":46.117844},{"c":46.78,"h":46.81,"l":46.005,"n":3922,"o":46.18,"t":"2026-05-26T04:00:00Z","v":94892,"vw":46.545491},{"c":46.71,"h":47.58,"l":46.49,"n":3352,"o":47.08,"t":"2026-05-27T04:00:00Z","v":84528,"vw":46.951908},{"c":47.38,"h":47.38,"l":45.93,"n":4007,"o":46.51,"t":"2026-05-28T04:00:00Z","v":82628,"vw":47.036165},{"c":47.14,"h":48,"l":46.47,"n":3261,"o":47.32,"t":"2026-05-29T04:00:00Z","v":107740,"vw":47.192684},{"c":46.3,"h":47.19,"l":45.58,"n":4757,"o":46.73,"t":"2026-06-01T04:00:00Z","v":137624,"vw":46.350154},{"c":46.91,"h":47.04,"l":45.99,"n":4043,"o":46.05,"t":"2026-06-02T04:00:00Z","v":85146,"vw":46.67964},{"c":45.56,"h":46.69,"l":45.46,"n":3835,"o":46.54,"t":"2026-06-03T04:00:00Z","v":81062,"vw":45.819169},{"c":47.7,"h":47.84,"l":45.87,"n":5251,"o":46.14,"t":"2026-06-04T04:00:00Z","v":146023,"vw":47.365869},{"c":47.51,"h":48.315,"l":47.055,"n":5499,"o":47.5,"t":"2026-06-05T04:00:00Z","v":134597,"vw":47.68073},{"c":48.17,"h":48.67,"l":47.46,"n":3381,"o":47.54,"t":"2026-06-08T04:00:00Z","v":85374,"vw":48.194037},{"c":48.92,"h":50,"l":48.4,"n":4311,"o":48.4,"t":"2026-06-09T04:00:00Z","v":104655,"vw":49.028038},{"c":49.6,"h":49.99,"l":48.42,"n":4492,"o":49.33,"t":"2026-06-10T04:00:00Z","v":122149,"vw":49.528713},{"c":49.56,"h":51,"l":49.29,"n":3943,"o":50.06,"t":"2026-06-11T04:00:00Z","v":96003,"vw":49.727589},{"c":50.11,"h":50.39,"l":49.63,"n":4921,"o":49.84,"t":"2026-06-12T04:00:00Z","v":138398,"vw":50.052262},{"c":49.17,"h":51,"l":48.995,"n":4578,"o":50.11,"t":"2026-06-15T04:00:00Z","v":120157,"vw":49.586293},{"c":49.69,"h":50.55,"l":49.5209,"n":3836,"o":49.61,"t":"2026-06-16T04:00:00Z","v":106262,"vw":49.764532},{"c":48.78,"h":50,"l":48.08,"n":4275,"o":49.61,"t":"2026-06-17T04:00:00Z","v":145342,"vw":48.979313},{"c":49.09,"h":49.93,"l":48.86,"n":4325,"o":49.28,"t":"2026-06-18T04:00:00Z","v":341388,"vw":49.127581},{"c":49.5,"h":50.185,"l":48.815,"n":5713,"o":49.09,"t":"2026-06-22T04:00:00Z","v":166384,"vw":49.657432},{"c":49.86,"h":50.21,"l":49.3689,"n":4020,"o":49.57,"t":"2026-06-23T04:00:00Z","v":141798,"vw":49.902482},{"c":50.04,"h":50.55,"l":49.84,"n":4893,"o":49.84,"t":"2026-06-24T04:00:00Z","v":251965,"vw":50.097065},{"c":50,"h":50.84,"l":49.815,"n":8164,"o":50.02,"t":"2026-06-25T04:00:00Z","v":375223,"vw":50.205035},{"c":50.01,"h":50.82,"l":49.45,"n":6893,"o":50.24,"t":"2026-06-26T04:00:00Z","v":742313,"vw":50.04407},{"c":50.36,"h":50.445,"l":48.765,"n":4712,"o":49.48,"t":"2026-06-29T04:00:00Z","v":223374,"vw":50.054443},{"c":50,"h":51.465,"l":49.86,"n":5237,"o":50.42,"t":"2026-06-30T04:00:00Z","v":258969,"vw":50.14361},{"c":49.76,"h":50.39,"l":48.3,"n":4744,"o":49.28,"t":"2026-07-01T04:00:00Z","v":215205,"vw":49.815491},{"c":48.82,"h":50.33,"l":48.48,"n":4072,"o":50.15,"t":"2026-07-02T04:00:00Z","v":145055,"vw":49.034613},{"c":47.9,"h":49.54,"l":47.61,"n":3761,"o":48.76,"t":"2026-07-06T04:00:00Z","v":146111,"vw":47.967419},{"c":47.46,"h":48.875,"l":47.44,"n":4766,"o":48.04,"t":"2026-07-07T04:00:00Z","v":160761,"vw":47.660782},{"c":46.66,"h":47.46,"l":46.34,"n":4343,"o":47.13,"t":"2026-07-08T04:00:00Z","v":137369,"vw":46.71578},{"c":47.78,"h":47.97,"l":46.765,"n":3498,"o":46.91,"t":"2026-07-09T04:00:00Z","v":103940,"vw":47.652247},{"c":48.02,"h":48.26,"l":47.4221,"n":3815,"o":47.61,"t":"2026-07-10T04:00:00Z","v":84501,"vw":47.906057},{"c":47.67,"h":48.64,"l":47.63,"n":3503,"o":48.09,"t":"2026-07-13T04:00:00Z","v":108789,"vw":47.764925},{"c":48.58,"h":48.72,"l":47.67,"n":4526,"o":47.84,"t":"2026-07-14T04:00:00Z","v":118870,"vw":48.413808},{"c":49.51,"h":49.745,"l":48.075,"n":4071,"o":48.61,"t":"2026-07-15T04:00:00Z","v":120655,"vw":49.395756},{"c":50.31,"h":51.31,"l":49.45,"n":7070,"o":49.67,"t":"2026-07-16T04:00:00Z","v":225574,"vw":50.534183},{"c":49.71,"h":50.565,"l":49.54,"n":5368,"o":49.95,"t":"2026-07-17T04:00:00Z","v":175425,"vw":49.860533},{"c":48.91,"h":49.66,"l":48.39,"n":4263,"o":49.36,"t":"2026-07-20T04:00:00Z","v":144179,"vw":48.92934},{"c":48.97,"h":49.695,"l":48.385,"n":5602,"o":49.01,"t":"2026-07-21T04:00:00Z","v":210855,"vw":48.950645},{"c":48.13,"h":48.8525,"l":47.22,"n":3921,"o":48.79,"t":"2026-07-22T04:00:00Z","v":163240,"vw":48.08642},{"c":46.67,"h":47.715,"l":46.0985,"n":5676,"o":47.47,"t":"2026-07-23T04:00:00Z","v":208349,"vw":46.734127},{"c":47.69,"h":47.93,"l":46.3701,"n":4114,"o":46.95,"t":"2026-07-24T04:00:00Z","v":143719,"vw":47.485777},{"c":48.37,"h":49.47,"l":48.04,"n":4034,"o":48.25,"t":"2026-07-27T04:00:00Z","v":103596,"vw":48.340118},{"c":48.77,"h":49.405,"l":47.98,"n":4859,"o":48.67,"t":"2026-07-28T04:00:00Z","v":117211,"vw":48.725097},{"c":54.28,"h":56.87,"l":50.99,"n":8282,"o":51.42,"t":"2026-07-29T04:00:00Z","v":407707,"vw":54.997721},{"c":55.51,"h":55.585,"l":53.47,"n":6196,"o":54.07,"t":"2026-07-30T04:00:00Z","v":279501,"vw":54.940426},{"c":55.18,"h":56.07,"l":54.45,"n":4955,"o":55.32,"t":"2026-07-31T04:00:00Z","v":222085,"vw":54.979856},{"c":55.72,"h":56.72,"l":55.46,"n":4100,"o":55.94,"t":"2026-08-03T04:00:00Z","v":184684,"vw":55.909007},{"c":55.6,"h":56,"l":54.945,"n":4798,"o":55.53,"t":"2026-08-04T04:00:00Z","v":173004,"vw":55.550733},{"c":55.55,"h":56.0199,"l":55.35,"n":3643,"o":55.92,"t":"2026-08-05T04:00:00Z","v":101778,"vw":55.667365},{"c":54.06,"h":55.96,"l":53.735,"n":4671,"o":55.96,"t":"2026-08-06T04:00:00Z","v":128618,"vw":54.235476},{"c":54.25,"h":54.67,"l":52.89,"n":3957,"o":53.86,"t":"2026-08-07T04:00:00Z","v":140994,"vw":54.177773},{"c":54.01,"h":54.79,"l":53.21,"n":3684,"o":53.7,"t":"2026-08-10T04:00:00Z","v":140595,"vw":53.94351},{"c":54.445,"h":55,"l":53.69,"n":6419,"o":54.01,"t":"2026-08-11T04:00:00Z","v":246908,"vw":54.400781},{"c":54.85,"h":55.09,"l":53.59,"n":4129,"o":54.59,"t":"2026-08-12T04:00:00Z","v":135817,"vw":54.707638},{"c":55.35,"h":55.555,"l":54.88,"n":3777,"o":55.16,"t":"2026-08-13T04:00:00Z","v":197181,"vw":55.281801},{"c":54.88,"h":55.6135,"l":54.79,"n":5576,"o":55.27,"t":"2026-08-14T04:00:00Z","v":93772,"vw":54.969546},{"c":54.54,"h":54.995,"l":54.085,"n":4841,"o":54.47,"t":"2026-08-17T04:00:00Z","v":109482,"vw":54.615951},{"c":54.4,"h":55.055,"l":54.12,"n":4458,"o":54.74,"t":"2026-08-18T04:00:00Z","v":133487,"vw":54.440586},{"c":53.5,"h":55.99,"l":53.44,"n":6841,"o":54.72,"t":"2026-08-19T04:00:00Z","v":155391,"vw":53.947113},{"c":54.13,"h":54.3,"l":52.72,"n":4908,"o":53.26,"t":"2026-08-20T04:00:00Z","v":139701,"vw":53.928098},{"c":54.69,"h":54.81,"l":53.945,"n":5201,"o":54.79,"t":"2026-08-21T04:00:00Z","v":212586,"vw":54.607106},{"c":54.08,"h":55.01,"l":53.79,"n":4562,"o":54.53,"t":"2026-08-24T04:00:00Z","v":120026,"vw":54.196793},{"c":53.49,"h":54.88,"l":53.26,"n":4112,"o":54.49,"t":"2026-08-25T04:00:00Z","v":114396,"vw":53.530702},{"c":53.5,"h":54.22,"l":53.37,"n":3986,"o":53.84,"t":"2026-08-26T04:00:00Z","v":130185,"vw":53.596453},{"c":53.26,"h":53.65,"l":52.531,"n":3212,"o":53.19,"t":"2026-08-27T04:00:00Z","v":102467,"vw":53.277258},{"c":53.41,"h":53.865,"l":52.935,"n":3568,"o":53.26,"t":"2026-08-28T04:00:00Z","v":125928,"vw":53.473901},{"c":52.64,"h":53.6,"l":52.51,"n":3860,"o":53.6,"t":"2026-08-31T04:00:00Z","v":115189,"vw":52.835261},{"c":51.74,"h":52.84,"l":51.49,"n":4197,"o":52.42,"t":"2026-09-01T04:00:00Z","v":206177,"vw":51.915701},{"c":52.56,"h":54.4825,"l":51.79,"n":7795,"o":52.15,"t":"2026-09-02T04:00:00Z","v":297452,"vw":52.739081},{"c":52.6,"h":53.84,"l":52.5,"n":5975,"o":53,"t":"2026-09-03T04:00:00Z","v":196863,"vw":52.72104},{"c":52.68,"h":53.075,"l":52.0101,"n":4909,"o":52.17,"t":"2026-09-04T04:00:00Z","v":156103,"vw":52.663871},{"c":52.9,"h":53.34,"l":52.31,"n":8106,"o":52.94,"t":"2026-09-08T04:00:00Z","v":291003,"vw":52.785065},{"c":52.46,"h":53.26,"l":51.48,"n":5076,"o":52.43,"t":"2026-09-09T04:00:00Z","v":197326,"vw":52.525095},{"c":52.98,"h":53.85,"l":52.1,"n":5460,"o":52.53,"t":"2026-09-10T04:00:00Z","v":157516,"vw":52.81591},{"c":53.15,"h":55.0791,"l":52.7201,"n":5886,"o":53.48,"t":"2026-09-11T04:00:00Z","v":148734,"vw":53.096675},{"c":53.14,"h":54.1,"l":52.46,"n":4839,"o":53.16,"t":"2026-09-14T04:00:00Z","v":144571,"vw":53.048309},{"c":52.85,"h":53.8,"l":52.33,"n":5775,"o":53.07,"t":"2026-09-15T04:00:00Z","v":315529,"vw":52.778431},{"c":52.63,"h":53.09,"l":51.62,"n":5031,"o":53.04,"t":"2026-09-16T04:00:00Z","v":220568,"vw":52.568812},{"c":51.77,"h":53.22,"l":51.68,"n":6386,"o":53.22,"t":"2026-09-17T04:00:00Z","v":223585,"vw":52.009433},{"c":52.07,"h":52.35,"l":50.895,"n":5612,"o":51.43,"t":"2026-09-18T04:00:00Z","v":1214363,"vw":52.02275},{"c":52.35,"h":52.57,"l":51.895,"n":5096,"o":52.33,"t":"2026-09-21T04:00:00Z","v":176860,"vw":52.277033},{"c":52.14,"h":52.9699,"l":51.705,"n":4303,"o":52.58,"t":"2026-09-22T04:00:00Z","v":150196,"vw":52.184889},{"c":51.37,"h":52.29,"l":51.14,"n":4105,"o":51.71,"t":"2026-09-23T04:00:00Z","v":117797,"vw":51.473855},{"c":52.23,"h":52.35,"l":51.085,"n":4044,"o":51.34,"t":"2026-09-24T04:00:00Z","v":137079,"vw":52.041021},{"c":52.1,"h":52.8,"l":51.99,"n":3895,"o":52.29,"t":"2026-09-25T04:00:00Z","v":148603,"vw":52.235373},{"c":51.55,"h":52.1399,"l":51.46,"n":3740,"o":51.94,"t":"2026-09-28T04:00:00Z","v":111396,"vw":51.660044},{"c":49.61,"h":51.48,"l":49.585,"n":4336,"o":51.4,"t":"2026-09-29T04:00:00Z","v":150831,"vw":49.888889},{"c":48.96,"h":49.72,"l":48.51,"n":4432,"o":49.72,"t":"2026-09-30T04:00:00Z","v":192810,"vw":48.928091},{"c":49.52,"h":49.59,"l":48.01,"n":4331,"o":48.68,"t":"2026-10-01T04:00:00Z","v":191945,"vw":49.143756},{"c":49.95,"h":51.52,"l":49.6101,"n":3662,"o":49.96,"t":"2026-10-02T04:00:00Z","v":149150,"vw":50.118946},{"c":49.72,"h":50.095,"l":48.4877,"n":5170,"o":49.69,"t":"2026-10-05T04:00:00Z","v":307143,"vw":49.680638},{"c":49.95,"h":53.615,"l":49.58,"n":4859,"o":49.95,"t":"2026-10-06T04:00:00Z","v":140809,"vw":49.955637},{"c":49.32,"h":49.67,"l":48.9001,"n":3565,"o":49.37,"t":"2026-10-07T04:00:00Z","v":209678,"vw":49.310398},{"c":49.8,"h":50.28,"l":49.02,"n":4710,"o":49.17,"t":"2026-10-08T04:00:00Z","v":162210,"vw":49.731363},{"c":48.92,"h":49.65,"l":48.92,"n":3257,"o":49.62,"t":"2026-10-09T04:00:00Z","v":127691,"vw":49.109029},{"c":49.01,"h":49.47,"l":48.655,"n":4029,"o":48.73,"t":"2026-10-12T04:00:00Z","v":136452,"vw":49.054293},{"c":48.825,"h":49.51,"l":48.49,"n":4409,"o":49.39,"t":"2026-10-13T04:00:00Z","v":140017,"vw":48.825449},{"c":48.45,"h":48.94,"l":47.485,"n":4801,"o":48.14,"t":"2026-10-14T04:00:00Z","v":218793,"vw":48.535081},{"c":48.95,"h":49.6,"l":48.68,"n":5905,"o":48.8,"t":"2026-10-15T04:00:00Z","v":127130,"vw":49.03324},{"c":48.77,"h":49.53,"l":48.64,"n":3524,"o":49.19,"t":"2026-10-16T04:00:00Z","v":107338,"vw":48.819393},{"c":47.61,"h":48.75,"l":47.4,"n":4011,"o":48.57,"t":"2026-10-19T04:00:00Z","v":128611,"vw":47.870139},{"c":48.42,"h":49.15,"l":47.81,"n":4577,"o":47.81,"t":"2026-10-20T04:00:00Z","v":173226,"vw":48.501768},{"c":47.76,"h":48.7,"l":47.34,"n":4794,"o":48.7,"t":"2026-10-21T04:00:00Z","v":162072,"vw":47.74865},{"c":49.055,"h":49.31,"l":47.47,"n":5748,"o":47.82,"t":"2026-10-22T04:00:00Z","v":214186,"vw":48.901735}],"volatilityBars":[{"c":57.65,"h":57.65,"l":57.65,"n":3,"o":57.65,"t":"2026-09-21T11:30:00Z","v":183,"vw":57.65},{"c":51.895,"h":52.33,"l":51.895,"n":75,"o":52.33,"t":"2026-09-21T13:30:00Z","v":2182,"vw":52.205703},{"c":52,"h":52.57,"l":52,"n":47,"o":52.565,"t":"2026-09-21T13:45:00Z","v":2393,"vw":52.248537},{"c":51.97,"h":52.225,"l":51.97,"n":34,"o":52.225,"t":"2026-09-21T14:00:00Z","v":1554,"vw":52.180123},{"c":52.05,"h":52.17,"l":51.91,"n":65,"o":51.99,"t":"2026-09-21T14:15:00Z","v":2282,"vw":52.07875},{"c":52.08,"h":52.236,"l":52.08,"n":61,"o":52.236,"t":"2026-09-21T14:30:00Z","v":2147,"vw":52.167388},{"c":51.925,"h":52.07,"l":51.925,"n":31,"o":51.97,"t":"2026-09-21T14:45:00Z","v":1173,"vw":52.012907},{"c":52.095,"h":52.095,"l":52.095,"n":8,"o":52.095,"t":"2026-09-21T15:00:00Z","v":416,"vw":52.095},{"c":52.03,"h":52.24,"l":52.03,"n":136,"o":52.1,"t":"2026-09-21T15:15:00Z","v":2992,"vw":52.162273},{"c":52.045,"h":52.12,"l":52.045,"n":24,"o":52.12,"t":"2026-09-21T15:30:00Z","v":317,"vw":52.0825},{"c":52.06,"h":52.21,"l":52.04,"n":304,"o":52.075,"t":"2026-09-21T15:45:00Z","v":7235,"vw":52.114532},{"c":52.195,"h":52.195,"l":52.055,"n":108,"o":52.11,"t":"2026-09-21T16:00:00Z","v":2627,"vw":52.117566},{"c":52.2,"h":52.21,"l":52.11,"n":108,"o":52.195,"t":"2026-09-21T16:15:00Z","v":2346,"vw":52.179167},{"c":52.225,"h":52.24,"l":52.19,"n":22,"o":52.24,"t":"2026-09-21T16:30:00Z","v":699,"vw":52.21125},{"c":52.245,"h":52.285,"l":52.195,"n":97,"o":52.225,"t":"2026-09-21T16:45:00Z","v":2907,"vw":52.241786},{"c":52.3,"h":52.3,"l":52.185,"n":46,"o":52.185,"t":"2026-09-21T17:00:00Z","v":999,"vw":52.266667},{"c":52.3,"h":52.3,"l":52.22,"n":93,"o":52.26,"t":"2026-09-21T17:15:00Z","v":2327,"vw":52.264591},{"c":52.235,"h":52.25,"l":52.2,"n":119,"o":52.2375,"t":"2026-09-21T17:30:00Z","v":3856,"vw":52.221855},{"c":52.285,"h":52.325,"l":52.18,"n":140,"o":52.18,"t":"2026-09-21T17:45:00Z","v":5271,"vw":52.261433},{"c":52.245,"h":52.26,"l":52.18,"n":106,"o":52.23,"t":"2026-09-21T18:00:00Z","v":5089,"vw":52.234748},{"c":52.155,"h":52.285,"l":52.11,"n":349,"o":52.2,"t":"2026-09-21T18:15:00Z","v":22411,"vw":52.194595},{"c":52.225,"h":52.225,"l":52.12,"n":78,"o":52.15,"t":"2026-09-21T18:30:00Z","v":3249,"vw":52.180513},{"c":52.36,"h":52.38,"l":52.23,"n":159,"o":52.23,"t":"2026-09-21T18:45:00Z","v":3686,"vw":52.30384},{"c":52.31,"h":52.395,"l":52.31,"n":56,"o":52.38,"t":"2026-09-21T19:00:00Z","v":1583,"vw":52.360581},{"c":52.33,"h":52.375,"l":52.29,"n":183,"o":52.33,"t":"2026-09-21T19:15:00Z","v":6345,"vw":52.325956},{"c":52.4,"h":52.48,"l":52.28,"n":337,"o":52.35,"t":"2026-09-21T19:30:00Z","v":10790,"vw":52.367862},{"c":52.41,"h":52.5199,"l":52.24,"n":753,"o":52.41,"t":"2026-09-21T19:45:00Z","v":26187,"vw":52.336735},{"c":52.35,"h":52.35,"l":52.35,"n":14,"o":52.35,"t":"2026-09-21T20:00:00Z","v":34746,"vw":52.35},{"c":52.355,"h":52.58,"l":52.355,"n":28,"o":52.58,"t":"2026-09-22T13:30:00Z","v":1266,"vw":52.526678},{"c":52.36,"h":52.365,"l":52.36,"n":11,"o":52.36,"t":"2026-09-22T13:45:00Z","v":602,"vw":52.36125},{"c":52.93,"h":52.93,"l":52.395,"n":118,"o":52.395,"t":"2026-09-22T14:00:00Z","v":3421,"vw":52.763372},{"c":52.4,"h":52.9699,"l":52.4,"n":42,"o":52.9699,"t":"2026-09-22T14:15:00Z","v":1285,"vw":52.738021},{"c":52.12,"h":52.395,"l":52.095,"n":95,"o":52.28,"t":"2026-09-22T14:30:00Z","v":2945,"vw":52.190494},{"c":51.9999,"h":52.03,"l":51.9999,"n":40,"o":52.03,"t":"2026-09-22T14:45:00Z","v":653,"vw":52.01495},{"c":51.82,"h":51.82,"l":51.8,"n":47,"o":51.82,"t":"2026-09-22T15:00:00Z","v":911,"vw":51.813333},{"c":51.86,"h":51.86,"l":51.79,"n":101,"o":51.8,"t":"2026-09-22T15:15:00Z","v":1947,"vw":51.829287},{"c":51.83,"h":51.83,"l":51.705,"n":78,"o":51.82,"t":"2026-09-22T15:30:00Z","v":1576,"vw":51.79875},{"c":51.855,"h":51.855,"l":51.855,"n":7,"o":51.855,"t":"2026-09-22T15:45:00Z","v":131,"vw":51.855},{"c":51.835,"h":51.835,"l":51.835,"n":55,"o":51.835,"t":"2026-09-22T16:00:00Z","v":250,"vw":51.835},{"c":51.9075,"h":52,"l":51.905,"n":137,"o":51.91,"t":"2026-09-22T16:15:00Z","v":3417,"vw":51.94125},{"c":51.87,"h":51.88,"l":51.87,"n":29,"o":51.88,"t":"2026-09-22T16:30:00Z","v":577,"vw":51.875},{"c":51.925,"h":51.925,"l":51.905,"n":104,"o":51.905,"t":"2026-09-22T16:45:00Z","v":2018,"vw":51.914437},{"c":51.83,"h":51.83,"l":51.83,"n":14,"o":51.83,"t":"2026-09-22T17:00:00Z","v":258,"vw":51.83},{"c":52.075,"h":52.075,"l":51.87,"n":98,"o":51.87,"t":"2026-09-22T17:15:00Z","v":2950,"vw":51.962059},{"c":52.165,"h":52.165,"l":52.03,"n":65,"o":52.075,"t":"2026-09-22T17:30:00Z","v":1970,"vw":52.088302},{"c":52.37,"h":52.37,"l":52.12,"n":93,"o":52.185,"t":"2026-09-22T17:45:00Z","v":2073,"vw":52.225},{"c":52.385,"h":52.425,"l":52.245,"n":107,"o":52.345,"t":"2026-09-22T18:00:00Z","v":3585,"vw":52.372243},{"c":52.345,"h":52.385,"l":52.28,"n":24,"o":52.385,"t":"2026-09-22T18:15:00Z","v":764,"vw":52.360833},{"c":52.34,"h":52.36,"l":52.25,"n":51,"o":52.345,"t":"2026-09-22T18:30:00Z","v":1698,"vw":52.335},{"c":52.34,"h":52.35,"l":52.27,"n":111,"o":52.32,"t":"2026-09-22T18:45:00Z","v":3886,"vw":52.324052},{"c":52.315,"h":52.355,"l":52.2,"n":145,"o":52.345,"t":"2026-09-22T19:00:00Z","v":3575,"vw":52.285606},{"c":52.27,"h":52.305,"l":52.205,"n":140,"o":52.29,"t":"2026-09-22T19:15:00Z","v":6417,"vw":52.272845},{"c":52.3,"h":52.41,"l":52.27,"n":279,"o":52.27,"t":"2026-09-22T19:30:00Z","v":7388,"vw":52.34491},{"c":52.17,"h":52.37,"l":51.96,"n":929,"o":52.305,"t":"2026-09-22T19:45:00Z","v":35361,"vw":52.155058},{"c":52.14,"h":52.14,"l":52.14,"n":16,"o":52.14,"t":"2026-09-22T20:00:00Z","v":44310,"vw":52.14},{"c":52.11,"h":52.29,"l":51.71,"n":207,"o":51.71,"t":"2026-09-23T13:30:00Z","v":2163,"vw":51.919227},{"c":51.56,"h":52.1,"l":51.56,"n":115,"o":51.9,"t":"2026-09-23T13:45:00Z","v":1406,"vw":51.956364},{"c":51.585,"h":51.825,"l":51.585,"n":18,"o":51.825,"t":"2026-09-23T14:00:00Z","v":1128,"vw":51.794388},{"c":51.82,"h":51.82,"l":51.82,"n":15,"o":51.82,"t":"2026-09-23T14:15:00Z","v":295,"vw":51.82},{"c":51.59,"h":51.825,"l":51.59,"n":23,"o":51.825,"t":"2026-09-23T14:30:00Z","v":966,"vw":51.716074},{"c":51.9,"h":51.9,"l":51.7,"n":77,"o":51.7,"t":"2026-09-23T14:45:00Z","v":1175,"vw":51.840945},{"c":51.995,"h":52,"l":51.86,"n":22,"o":51.885,"t":"2026-09-23T15:00:00Z","v":784,"vw":51.935},{"c":51.925,"h":51.925,"l":51.86,"n":42,"o":51.92,"t":"2026-09-23T15:15:00Z","v":1490,"vw":51.891511},{"c":51.79,"h":51.8,"l":51.735,"n":32,"o":51.8,"t":"2026-09-23T15:30:00Z","v":893,"vw":51.770833},{"c":51.65,"h":51.705,"l":51.65,"n":33,"o":51.705,"t":"2026-09-23T15:45:00Z","v":538,"vw":51.668333},{"c":51.63,"h":51.63,"l":51.63,"n":7,"o":51.63,"t":"2026-09-23T16:00:00Z","v":1211,"vw":51.63},{"c":51.665,"h":51.73,"l":51.635,"n":129,"o":51.69,"t":"2026-09-23T16:15:00Z","v":6130,"vw":51.651769},{"c":51.82,"h":51.82,"l":51.725,"n":40,"o":51.725,"t":"2026-09-23T16:30:00Z","v":2398,"vw":51.743},{"c":51.57,"h":51.76,"l":51.56,"n":76,"o":51.73,"t":"2026-09-23T16:45:00Z","v":3904,"vw":51.621187},{"c":51.6,"h":51.6,"l":51.49,"n":108,"o":51.49,"t":"2026-09-23T17:00:00Z","v":1802,"vw":51.555191},{"c":51.7,"h":51.7,"l":51.595,"n":43,"o":51.595,"t":"2026-09-23T17:15:00Z","v":780,"vw":51.637656},{"c":51.64,"h":51.64,"l":51.55,"n":65,"o":51.55,"t":"2026-09-23T17:30:00Z","v":1215,"vw":51.611457},{"c":51.62,"h":51.62,"l":51.62,"n":7,"o":51.62,"t":"2026-09-23T17:45:00Z","v":114,"vw":51.62},{"c":51.59,"h":51.66,"l":51.59,"n":17,"o":51.66,"t":"2026-09-23T18:00:00Z","v":360,"vw":51.625},{"c":51.59,"h":51.66,"l":51.59,"n":131,"o":51.64,"t":"2026-09-23T18:15:00Z","v":2633,"vw":51.629257},{"c":51.6,"h":51.67,"l":51.59,"n":44,"o":51.67,"t":"2026-09-23T18:30:00Z","v":1309,"vw":51.615182},{"c":51.57,"h":51.6,"l":51.53,"n":67,"o":51.555,"t":"2026-09-23T18:45:00Z","v":1443,"vw":51.569606},{"c":51.5301,"h":51.61,"l":51.5,"n":36,"o":51.61,"t":"2026-09-23T19:00:00Z","v":1012,"vw":51.564461},{"c":51.58,"h":51.6332,"l":51.55,"n":44,"o":51.6332,"t":"2026-09-23T19:15:00Z","v":884,"vw":51.590973},{"c":51.45,"h":51.57,"l":51.45,"n":140,"o":51.53,"t":"2026-09-23T19:30:00Z","v":6307,"vw":51.524527},{"c":51.26,"h":51.45,"l":51.14,"n":763,"o":51.44,"t":"2026-09-23T19:45:00Z","v":28587,"vw":51.31881},{"c":51.37,"h":51.37,"l":51.37,"n":14,"o":51.37,"t":"2026-09-23T20:00:00Z","v":27303,"vw":51.37},{"c":51.36,"h":51.36,"l":51.34,"n":18,"o":51.34,"t":"2026-09-24T13:30:00Z","v":948,"vw":51.350209},{"c":51.095,"h":51.71,"l":51.085,"n":11,"o":51.085,"t":"2026-09-24T13:45:00Z","v":618,"vw":51.204583},{"c":51.66,"h":51.66,"l":51.525,"n":38,"o":51.525,"t":"2026-09-24T14:00:00Z","v":721,"vw":51.615},{"c":51.53,"h":51.53,"l":51.435,"n":7,"o":51.44,"t":"2026-09-24T14:15:00Z","v":328,"vw":51.468333},{"c":51.435,"h":51.435,"l":51.435,"n":9,"o":51.435,"t":"2026-09-24T14:30:00Z","v":399,"vw":51.435},{"c":51.23,"h":51.23,"l":51.23,"n":18,"o":51.23,"t":"2026-09-24T14:45:00Z","v":659,"vw":51.23},{"c":51.09,"h":51.16,"l":51.09,"n":46,"o":51.16,"t":"2026-09-24T15:00:00Z","v":938,"vw":51.125},{"c":51.44,"h":51.44,"l":51.17,"n":134,"o":51.17,"t":"2026-09-24T15:15:00Z","v":5021,"vw":51.340914},{"c":51.54,"h":51.54,"l":51.54,"n":3,"o":51.54,"t":"2026-09-24T15:30:00Z","v":106,"vw":51.54},{"c":51.76,"h":51.8,"l":51.5,"n":160,"o":51.5,"t":"2026-09-24T15:45:00Z","v":14461,"vw":51.762944},{"c":51.66,"h":51.76,"l":51.66,"n":41,"o":51.76,"t":"2026-09-24T16:00:00Z","v":878,"vw":51.679231},{"c":51.9875,"h":52,"l":51.685,"n":132,"o":51.685,"t":"2026-09-24T16:15:00Z","v":3917,"vw":51.825139},{"c":52.1,"h":52.1,"l":52.05,"n":51,"o":52.05,"t":"2026-09-24T16:30:00Z","v":1144,"vw":52.065085},{"c":51.91,"h":52.02,"l":51.87,"n":55,"o":52.02,"t":"2026-09-24T16:45:00Z","v":1294,"vw":51.956},{"c":51.895,"h":51.98,"l":51.895,"n":40,"o":51.91,"t":"2026-09-24T17:00:00Z","v":1492,"vw":51.950097},{"c":51.89,"h":51.98,"l":51.89,"n":36,"o":51.9,"t":"2026-09-24T17:15:00Z","v":2442,"vw":51.959794},{"c":51.93,"h":51.94,"l":51.86,"n":128,"o":51.91,"t":"2026-09-24T17:30:00Z","v":3428,"vw":51.902734},{"c":52.01,"h":52.075,"l":51.99,"n":54,"o":51.99,"t":"2026-09-24T17:45:00Z","v":1491,"vw":52.025},{"c":52.135,"h":52.135,"l":51.97,"n":47,"o":51.97,"t":"2026-09-24T18:00:00Z","v":1432,"vw":52.06625},{"c":52.23,"h":52.275,"l":52.18,"n":71,"o":52.18,"t":"2026-09-24T18:15:00Z","v":1894,"vw":52.204475},{"c":52.22,"h":52.22,"l":52.12,"n":51,"o":52.12,"t":"2026-09-24T18:30:00Z","v":1280,"vw":52.2},{"c":52.2,"h":52.25,"l":52.17,"n":69,"o":52.24,"t":"2026-09-24T18:45:00Z","v":1608,"vw":52.209444},{"c":52.21,"h":52.35,"l":52.18,"n":134,"o":52.18,"t":"2026-09-24T19:00:00Z","v":3016,"vw":52.221584},{"c":52.22,"h":52.22,"l":52.11,"n":158,"o":52.14,"t":"2026-09-24T19:15:00Z","v":4680,"vw":52.153597},{"c":52.23,"h":52.25,"l":52.21,"n":87,"o":52.23,"t":"2026-09-24T19:30:00Z","v":2803,"vw":52.242308},{"c":52.16,"h":52.265,"l":52.13,"n":670,"o":52.235,"t":"2026-09-24T19:45:00Z","v":20338,"vw":52.19487},{"c":52.23,"h":52.23,"l":52.23,"n":18,"o":52.23,"t":"2026-09-24T20:00:00Z","v":41347,"vw":52.23},{"c":52.64,"h":52.64,"l":52.29,"n":12,"o":52.29,"t":"2026-09-25T13:30:00Z","v":1140,"vw":52.357802},{"c":52.0796,"h":52.8,"l":52.0796,"n":239,"o":52.42,"t":"2026-09-25T13:45:00Z","v":6981,"vw":52.352651},{"c":52.025,"h":52.025,"l":52.025,"n":5,"o":52.025,"t":"2026-09-25T14:00:00Z","v":274,"vw":52.025},{"c":52.045,"h":52.045,"l":52.04,"n":7,"o":52.04,"t":"2026-09-25T14:30:00Z","v":410,"vw":52.0425},{"c":52.14,"h":52.14,"l":52.14,"n":3,"o":52.14,"t":"2026-09-25T14:45:00Z","v":224,"vw":52.14},{"c":52.26,"h":52.26,"l":52.195,"n":26,"o":52.195,"t":"2026-09-25T15:00:00Z","v":757,"vw":52.24125},{"c":52.275,"h":52.275,"l":52.16,"n":32,"o":52.26,"t":"2026-09-25T15:15:00Z","v":1800,"vw":52.2452},{"c":51.99,"h":52.15,"l":51.99,"n":121,"o":52.15,"t":"2026-09-25T15:30:00Z","v":4194,"vw":52.059779},{"c":52.29,"h":52.29,"l":52.12,"n":202,"o":52.12,"t":"2026-09-25T15:45:00Z","v":4042,"vw":52.18},{"c":52.4,"h":52.49,"l":52.36,"n":262,"o":52.42,"t":"2026-09-25T16:00:00Z","v":15212,"vw":52.424318},{"c":52.36,"h":52.4,"l":52.16,"n":263,"o":52.35,"t":"2026-09-25T16:15:00Z","v":13621,"vw":52.338144},{"c":52.38,"h":52.405,"l":52.38,"n":7,"o":52.405,"t":"2026-09-25T16:45:00Z","v":245,"vw":52.3925},{"c":52.46,"h":52.47,"l":52.46,"n":57,"o":52.47,"t":"2026-09-25T17:00:00Z","v":903,"vw":52.464975},{"c":52.39,"h":52.39,"l":52.39,"n":4,"o":52.39,"t":"2026-09-25T17:15:00Z","v":129,"vw":52.39},{"c":52.26,"h":52.39,"l":52.26,"n":59,"o":52.39,"t":"2026-09-25T17:30:00Z","v":1888,"vw":52.325217},{"c":52.295,"h":52.295,"l":52.2,"n":54,"o":52.27,"t":"2026-09-25T17:45:00Z","v":1376,"vw":52.25},{"c":52.36,"h":52.37,"l":52.27,"n":110,"o":52.27,"t":"2026-09-25T18:00:00Z","v":3824,"vw":52.313507},{"c":52.31,"h":52.35,"l":52.31,"n":8,"o":52.35,"t":"2026-09-25T18:15:00Z","v":301,"vw":52.334},{"c":52.25,"h":52.32,"l":52.25,"n":42,"o":52.32,"t":"2026-09-25T18:30:00Z","v":1491,"vw":52.307778},{"c":52.25,"h":52.32,"l":52.25,"n":68,"o":52.285,"t":"2026-09-25T18:45:00Z","v":2121,"vw":52.274375},{"c":52.38,"h":52.42,"l":52.3,"n":161,"o":52.31,"t":"2026-09-25T19:00:00Z","v":7728,"vw":52.362579},{"c":52.25,"h":52.37,"l":52.25,"n":101,"o":52.37,"t":"2026-09-25T19:15:00Z","v":3441,"vw":52.304328},{"c":52.36,"h":52.38,"l":52.18,"n":160,"o":52.335,"t":"2026-09-25T19:30:00Z","v":5603,"vw":52.310886},{"c":52.1,"h":52.37,"l":52.09,"n":664,"o":52.37,"t":"2026-09-25T19:45:00Z","v":22496,"vw":52.189834},{"c":52.1,"h":52.1,"l":52.1,"n":17,"o":52.1,"t":"2026-09-25T20:00:00Z","v":31518,"vw":52.1},{"c":51.77,"h":51.94,"l":51.73,"n":53,"o":51.94,"t":"2026-09-28T13:30:00Z","v":2304,"vw":51.822865},{"c":51.92,"h":51.965,"l":51.78,"n":77,"o":51.78,"t":"2026-09-28T13:45:00Z","v":1840,"vw":51.827524},{"c":52.005,"h":52.03,"l":51.88,"n":88,"o":51.88,"t":"2026-09-28T14:00:00Z","v":2858,"vw":51.921551},{"c":51.99,"h":52.005,"l":51.99,"n":22,"o":52.005,"t":"2026-09-28T14:15:00Z","v":778,"vw":52.0025},{"c":51.75,"h":51.9,"l":51.75,"n":45,"o":51.87,"t":"2026-09-28T14:30:00Z","v":1327,"vw":51.821901},{"c":51.74,"h":51.78,"l":51.625,"n":60,"o":51.67,"t":"2026-09-28T15:00:00Z","v":1445,"vw":51.730526},{"c":51.79,"h":51.79,"l":51.64,"n":37,"o":51.64,"t":"2026-09-28T15:15:00Z","v":875,"vw":51.69625},{"c":51.765,"h":51.81,"l":51.765,"n":61,"o":51.81,"t":"2026-09-28T15:30:00Z","v":1246,"vw":51.781},{"c":51.72,"h":51.72,"l":51.72,"n":20,"o":51.72,"t":"2026-09-28T15:45:00Z","v":363,"vw":51.72},{"c":51.675,"h":51.675,"l":51.64,"n":21,"o":51.64,"t":"2026-09-28T16:00:00Z","v":331,"vw":51.6575},{"c":51.96,"h":52.0665,"l":51.72,"n":96,"o":51.72,"t":"2026-09-28T16:15:00Z","v":3281,"vw":51.921365},{"c":51.78,"h":51.78,"l":51.78,"n":13,"o":51.78,"t":"2026-09-28T16:30:00Z","v":234,"vw":51.78},{"c":51.79,"h":51.79,"l":51.79,"n":10,"o":51.79,"t":"2026-09-28T16:45:00Z","v":142,"vw":51.79},{"c":52.04,"h":52.1399,"l":51.83,"n":133,"o":51.83,"t":"2026-09-28T17:00:00Z","v":3780,"vw":52.076067},{"c":51.95,"h":51.95,"l":51.95,"n":5,"o":51.95,"t":"2026-09-28T17:15:00Z","v":124,"vw":51.95},{"c":52.03,"h":52.03,"l":51.96,"n":27,"o":51.96,"t":"2026-09-28T17:30:00Z","v":953,"vw":51.992901},{"c":51.88,"h":51.965,"l":51.88,"n":55,"o":51.92,"t":"2026-09-28T17:45:00Z","v":1381,"vw":51.925362},{"c":51.77,"h":51.86,"l":51.77,"n":38,"o":51.86,"t":"2026-09-28T18:00:00Z","v":837,"vw":51.826805},{"c":51.65,"h":51.78,"l":51.641,"n":60,"o":51.78,"t":"2026-09-28T18:15:00Z","v":2146,"vw":51.715346},{"c":51.765,"h":51.79,"l":51.74,"n":62,"o":51.74,"t":"2026-09-28T18:30:00Z","v":1268,"vw":51.766707},{"c":51.76,"h":51.83,"l":51.76,"n":51,"o":51.81,"t":"2026-09-28T18:45:00Z","v":1150,"vw":51.800714},{"c":51.63,"h":51.76,"l":51.63,"n":76,"o":51.76,"t":"2026-09-28T19:00:00Z","v":1934,"vw":51.708518},{"c":51.695,"h":51.695,"l":51.58,"n":145,"o":51.63,"t":"2026-09-28T19:15:00Z","v":3257,"vw":51.629565},{"c":51.69,"h":51.78,"l":51.69,"n":82,"o":51.695,"t":"2026-09-28T19:30:00Z","v":2001,"vw":51.738334},{"c":51.58,"h":51.73,"l":51.46,"n":726,"o":51.69,"t":"2026-09-28T19:45:00Z","v":20343,"vw":51.637429},{"c":51.55,"h":51.55,"l":51.55,"n":8,"o":51.55,"t":"2026-09-28T20:00:00Z","v":33334,"vw":51.55},{"c":51.33,"h":51.4,"l":51.32,"n":27,"o":51.4,"t":"2026-09-29T13:30:00Z","v":1218,"vw":51.376596},{"c":51.115,"h":51.48,"l":51.115,"n":19,"o":51.36,"t":"2026-09-29T13:45:00Z","v":982,"vw":51.359403},{"c":51.26,"h":51.27,"l":51.09,"n":44,"o":51.14,"t":"2026-09-29T14:00:00Z","v":1837,"vw":51.182222},{"c":51.12,"h":51.37,"l":51.11,"n":44,"o":51.37,"t":"2026-09-29T14:15:00Z","v":1477,"vw":51.287054},{"c":50.97,"h":51.25,"l":50.97,"n":24,"o":51.25,"t":"2026-09-29T14:30:00Z","v":742,"vw":51.1075},{"c":51.01,"h":51.1,"l":51.01,"n":55,"o":51.09,"t":"2026-09-29T14:45:00Z","v":1765,"vw":51.071774},{"c":50.7,"h":50.99,"l":50.6775,"n":118,"o":50.99,"t":"2026-09-29T15:00:00Z","v":2397,"vw":50.79775},{"c":50.705,"h":50.72,"l":50.63,"n":148,"o":50.66,"t":"2026-09-29T15:15:00Z","v":4088,"vw":50.702229},{"c":50.4,"h":50.69,"l":50.4,"n":119,"o":50.67,"t":"2026-09-29T15:30:00Z","v":3059,"vw":50.586765},{"c":50.29,"h":50.51,"l":50.29,"n":207,"o":50.45,"t":"2026-09-29T15:45:00Z","v":6596,"vw":50.422721},{"c":50.35,"h":50.35,"l":50.14,"n":139,"o":50.3,"t":"2026-09-29T16:00:00Z","v":5133,"vw":50.278772},{"c":49.96,"h":50.28,"l":49.96,"n":114,"o":50.28,"t":"2026-09-29T16:15:00Z","v":3509,"vw":50.148756},{"c":50.1,"h":50.11,"l":49.97,"n":133,"o":49.97,"t":"2026-09-29T16:30:00Z","v":4649,"vw":50.046393},{"c":50.08,"h":50.08,"l":50.08,"n":21,"o":50.08,"t":"2026-09-29T16:45:00Z","v":331,"vw":50.08},{"c":50.04,"h":50.1,"l":49.98,"n":64,"o":50.06,"t":"2026-09-29T17:00:00Z","v":2520,"vw":50.044706},{"c":50,"h":50.02,"l":50,"n":30,"o":50.02,"t":"2026-09-29T17:15:00Z","v":564,"vw":50.01},{"c":49.9,"h":50.05,"l":49.8,"n":142,"o":49.92,"t":"2026-09-29T17:30:00Z","v":5722,"vw":49.958037},{"c":49.61,"h":49.8,"l":49.61,"n":111,"o":49.8,"t":"2026-09-29T17:45:00Z","v":3590,"vw":49.703889},{"c":49.7,"h":49.79,"l":49.635,"n":102,"o":49.635,"t":"2026-09-29T18:00:00Z","v":3706,"vw":49.725424},{"c":49.69,"h":49.79,"l":49.66,"n":116,"o":49.75,"t":"2026-09-29T18:15:00Z","v":3631,"vw":49.71619},{"c":49.77,"h":49.78,"l":49.73,"n":37,"o":49.775,"t":"2026-09-29T18:30:00Z","v":1096,"vw":49.767857},{"c":49.775,"h":49.79,"l":49.68,"n":120,"o":49.76,"t":"2026-09-29T18:45:00Z","v":3618,"vw":49.761156},{"c":49.675,"h":49.76,"l":49.62,"n":138,"o":49.76,"t":"2026-09-29T19:00:00Z","v":4263,"vw":49.697828},{"c":49.71,"h":49.75,"l":49.63,"n":153,"o":49.69,"t":"2026-09-29T19:15:00Z","v":5247,"vw":49.703667},{"c":49.712,"h":49.75,"l":49.63,"n":132,"o":49.71,"t":"2026-09-29T19:30:00Z","v":5289,"vw":49.69579},{"c":49.69,"h":49.78,"l":49.585,"n":705,"o":49.745,"t":"2026-09-29T19:45:00Z","v":22935,"vw":49.678678},{"c":49.61,"h":49.61,"l":49.61,"n":9,"o":49.61,"t":"2026-09-29T20:00:00Z","v":34600,"vw":49.61},{"c":49.57,"h":49.72,"l":49.57,"n":25,"o":49.72,"t":"2026-09-30T13:30:00Z","v":974,"vw":49.673738},{"c":49,"h":49.5352,"l":49,"n":80,"o":49.33,"t":"2026-09-30T13:45:00Z","v":4229,"vw":49.303593},{"c":48.98,"h":49.015,"l":48.59,"n":32,"o":48.99,"t":"2026-09-30T14:00:00Z","v":3060,"vw":48.840161},{"c":49.045,"h":49.08,"l":49.045,"n":12,"o":49.08,"t":"2026-09-30T14:15:00Z","v":369,"vw":49.064375},{"c":49.15,"h":49.2,"l":48.995,"n":73,"o":49.035,"t":"2026-09-30T14:30:00Z","v":1720,"vw":49.093362},{"c":49.04,"h":49.2,"l":49.04,"n":69,"o":49.135,"t":"2026-09-30T14:45:00Z","v":1940,"vw":49.124528},{"c":48.8175,"h":49.06,"l":48.8175,"n":128,"o":49.025,"t":"2026-09-30T15:00:00Z","v":5428,"vw":48.974537},{"c":48.64,"h":48.835,"l":48.58,"n":106,"o":48.81,"t":"2026-09-30T15:15:00Z","v":3713,"vw":48.674197},{"c":48.67,"h":48.74,"l":48.66,"n":62,"o":48.7,"t":"2026-09-30T15:30:00Z","v":2263,"vw":48.697778},{"c":48.965,"h":48.965,"l":48.74,"n":108,"o":48.74,"t":"2026-09-30T15:45:00Z","v":2566,"vw":48.8275},{"c":48.67,"h":49.05,"l":48.67,"n":189,"o":49.05,"t":"2026-09-30T16:00:00Z","v":10711,"vw":48.841113},{"c":48.74,"h":48.74,"l":48.73,"n":21,"o":48.73,"t":"2026-09-30T16:15:00Z","v":573,"vw":48.735},{"c":48.615,"h":48.79,"l":48.54,"n":153,"o":48.69,"t":"2026-09-30T16:30:00Z","v":5825,"vw":48.668754},{"c":48.59,"h":48.59,"l":48.51,"n":84,"o":48.59,"t":"2026-09-30T16:45:00Z","v":3573,"vw":48.544397},{"c":48.8,"h":48.8,"l":48.61,"n":119,"o":48.61,"t":"2026-09-30T17:00:00Z","v":9911,"vw":48.695963},{"c":48.79,"h":48.81,"l":48.62,"n":64,"o":48.81,"t":"2026-09-30T17:15:00Z","v":2876,"vw":48.693807},{"c":48.76,"h":48.76,"l":48.73,"n":30,"o":48.73,"t":"2026-09-30T17:30:00Z","v":2271,"vw":48.736542},{"c":48.825,"h":48.825,"l":48.825,"n":13,"o":48.825,"t":"2026-09-30T17:45:00Z","v":375,"vw":48.825},{"c":48.92,"h":48.92,"l":48.79,"n":168,"o":48.8,"t":"2026-09-30T18:00:00Z","v":2942,"vw":48.841413},{"c":48.88,"h":48.97,"l":48.8,"n":115,"o":48.97,"t":"2026-09-30T18:15:00Z","v":3441,"vw":48.885},{"c":48.96,"h":48.98,"l":48.96,"n":25,"o":48.98,"t":"2026-09-30T18:30:00Z","v":433,"vw":48.97},{"c":48.73,"h":48.955,"l":48.73,"n":99,"o":48.955,"t":"2026-09-30T18:45:00Z","v":2064,"vw":48.892778},{"c":48.82,"h":48.82,"l":48.74,"n":99,"o":48.74,"t":"2026-09-30T19:00:00Z","v":3294,"vw":48.78126},{"c":48.9,"h":48.92,"l":48.835,"n":118,"o":48.835,"t":"2026-09-30T19:15:00Z","v":5285,"vw":48.886902},{"c":49.09,"h":49.13,"l":48.925,"n":264,"o":48.925,"t":"2026-09-30T19:30:00Z","v":7939,"vw":49.046125},{"c":49.05,"h":49.245,"l":48.96,"n":712,"o":49.18,"t":"2026-09-30T19:45:00Z","v":25555,"vw":49.074241},{"c":48.96,"h":48.96,"l":48.96,"n":23,"o":48.96,"t":"2026-09-30T20:00:00Z","v":63473,"vw":48.96},{"c":48.71,"h":48.935,"l":48.68,"n":37,"o":48.68,"t":"2026-10-01T13:30:00Z","v":1109,"vw":48.743458},{"c":48.35,"h":48.44,"l":48.35,"n":21,"o":48.44,"t":"2026-10-01T13:45:00Z","v":425,"vw":48.383574},{"c":48.085,"h":48.62,"l":48.01,"n":71,"o":48.62,"t":"2026-10-01T14:00:00Z","v":2890,"vw":48.190982},{"c":48.125,"h":48.125,"l":48.125,"n":3,"o":48.125,"t":"2026-10-01T14:15:00Z","v":172,"vw":48.125},{"c":48.34,"h":48.38,"l":48.1997,"n":111,"o":48.1997,"t":"2026-10-01T14:30:00Z","v":4479,"vw":48.320097},{"c":48.23,"h":48.23,"l":48.22,"n":10,"o":48.22,"t":"2026-10-01T14:45:00Z","v":507,"vw":48.226667},{"c":48.0961,"h":48.12,"l":48.08,"n":55,"o":48.12,"t":"2026-10-01T15:00:00Z","v":1450,"vw":48.097922},{"c":48.39,"h":48.5,"l":48.15,"n":147,"o":48.15,"t":"2026-10-01T15:15:00Z","v":15196,"vw":48.444187},{"c":48.44,"h":48.47,"l":48.25,"n":57,"o":48.25,"t":"2026-10-01T15:30:00Z","v":2253,"vw":48.40664},{"c":48.55,"h":48.55,"l":48.35,"n":73,"o":48.49,"t":"2026-10-01T15:45:00Z","v":3064,"vw":48.478404},{"c":48.77,"h":48.79,"l":48.57,"n":99,"o":48.57,"t":"2026-10-01T16:00:00Z","v":2183,"vw":48.695},{"c":48.87,"h":48.915,"l":48.77,"n":45,"o":48.77,"t":"2026-10-01T16:15:00Z","v":1028,"vw":48.83875},{"c":48.92,"h":49.16,"l":48.92,"n":121,"o":48.97,"t":"2026-10-01T16:30:00Z","v":4475,"vw":48.995111},{"c":48.92,"h":48.96,"l":48.9,"n":36,"o":48.93,"t":"2026-10-01T16:45:00Z","v":1526,"vw":48.93111},{"c":48.915,"h":48.99,"l":48.88,"n":179,"o":48.94,"t":"2026-10-01T17:00:00Z","v":5321,"vw":48.932188},{"c":48.92,"h":48.99,"l":48.86,"n":65,"o":48.86,"t":"2026-10-01T17:15:00Z","v":1904,"vw":48.951577},{"c":48.93,"h":49.03,"l":48.93,"n":55,"o":48.965,"t":"2026-10-01T17:30:00Z","v":2106,"vw":48.980499},{"c":48.85,"h":48.97,"l":48.85,"n":73,"o":48.94,"t":"2026-10-01T17:45:00Z","v":4301,"vw":48.950646},{"c":48.855,"h":48.885,"l":48.77,"n":108,"o":48.885,"t":"2026-10-01T18:00:00Z","v":4366,"vw":48.848381},{"c":48.91,"h":49,"l":48.91,"n":37,"o":48.94,"t":"2026-10-01T18:15:00Z","v":1633,"vw":48.947194},{"c":48.92,"h":49.03,"l":48.92,"n":121,"o":48.97,"t":"2026-10-01T18:30:00Z","v":6321,"vw":48.970442},{"c":48.89,"h":48.89,"l":48.88,"n":21,"o":48.89,"t":"2026-10-01T18:45:00Z","v":1843,"vw":48.887818},{"c":49.17,"h":49.37,"l":49.01,"n":266,"o":49.02,"t":"2026-10-01T19:00:00Z","v":12416,"vw":49.215246},{"c":49.415,"h":49.415,"l":49.16,"n":146,"o":49.16,"t":"2026-10-01T19:15:00Z","v":7021,"vw":49.282101},{"c":49.41,"h":49.46,"l":49.3,"n":230,"o":49.46,"t":"2026-10-01T19:30:00Z","v":10301,"vw":49.371587},{"c":49.55,"h":49.59,"l":49.43,"n":820,"o":49.43,"t":"2026-10-01T19:45:00Z","v":30501,"vw":49.521871},{"c":49.52,"h":49.52,"l":49.52,"n":16,"o":49.52,"t":"2026-10-01T20:00:00Z","v":37977,"vw":49.52},{"c":49.4,"h":49.4,"l":49.4,"n":38,"o":49.4,"t":"2026-10-01T21:00:00Z","v":2309,"vw":49.4},{"c":49.7,"h":49.7,"l":49.39,"n":23,"o":49.39,"t":"2026-10-01T21:15:00Z","v":2331,"vw":49.429531},{"c":51.52,"h":51.52,"l":49.6101,"n":82,"o":49.96,"t":"2026-10-02T13:30:00Z","v":5926,"vw":50.201457},{"c":50.585,"h":51.3,"l":50.495,"n":233,"o":51,"t":"2026-10-02T13:45:00Z","v":9604,"vw":50.695566},{"c":50.66,"h":50.87,"l":50.5,"n":26,"o":50.87,"t":"2026-10-02T14:00:00Z","v":1042,"vw":50.661555},{"c":50.61,"h":50.66,"l":50.215,"n":51,"o":50.215,"t":"2026-10-02T14:15:00Z","v":2291,"vw":50.410843},{"c":50.41,"h":50.59,"l":50.3,"n":49,"o":50.59,"t":"2026-10-02T14:30:00Z","v":2185,"vw":50.358566},{"c":50.385,"h":50.495,"l":50.35,"n":53,"o":50.42,"t":"2026-10-02T14:45:00Z","v":2076,"vw":50.410523},{"c":49.95,"h":50.22,"l":49.87,"n":123,"o":50.22,"t":"2026-10-02T15:00:00Z","v":3559,"vw":50.041451},{"c":49.875,"h":49.9,"l":49.82,"n":48,"o":49.82,"t":"2026-10-02T15:15:00Z","v":1049,"vw":49.85625},{"c":49.92,"h":50.015,"l":49.92,"n":52,"o":49.93,"t":"2026-10-02T15:30:00Z","v":1619,"vw":49.96676},{"c":49.94,"h":49.95,"l":49.86,"n":88,"o":49.89,"t":"2026-10-02T15:45:00Z","v":2831,"vw":49.903462},{"c":49.855,"h":49.91,"l":49.785,"n":105,"o":49.91,"t":"2026-10-02T16:00:00Z","v":3186,"vw":49.852423},{"c":50.08,"h":50.13,"l":49.925,"n":149,"o":49.925,"t":"2026-10-02T16:15:00Z","v":5086,"vw":50.059888},{"c":50.04,"h":50.12,"l":50.04,"n":41,"o":50.1,"t":"2026-10-02T16:30:00Z","v":1113,"vw":50.095625},{"c":50.29,"h":50.29,"l":50.09,"n":70,"o":50.09,"t":"2026-10-02T16:45:00Z","v":5288,"vw":50.207929},{"c":50.3,"h":50.36,"l":50.24,"n":41,"o":50.33,"t":"2026-10-02T17:00:00Z","v":1005,"vw":50.3075},{"c":50.115,"h":50.28,"l":50.105,"n":90,"o":50.28,"t":"2026-10-02T17:15:00Z","v":3038,"vw":50.152243},{"c":50.11,"h":50.11,"l":50.11,"n":10,"o":50.11,"t":"2026-10-02T17:45:00Z","v":175,"vw":50.11},{"c":50.26,"h":50.26,"l":50.12,"n":90,"o":50.14,"t":"2026-10-02T18:00:00Z","v":3157,"vw":50.156471},{"c":50.18,"h":50.19,"l":50.18,"n":56,"o":50.18,"t":"2026-10-02T18:15:00Z","v":1605,"vw":50.186667},{"c":50.22,"h":50.235,"l":50.21,"n":52,"o":50.22,"t":"2026-10-02T18:30:00Z","v":1273,"vw":50.227143},{"c":50.215,"h":50.22,"l":50.215,"n":21,"o":50.22,"t":"2026-10-02T18:45:00Z","v":1249,"vw":50.217306},{"c":50.28,"h":50.28,"l":50.18,"n":105,"o":50.215,"t":"2026-10-02T19:00:00Z","v":3210,"vw":50.220667},{"c":50.31,"h":50.3775,"l":50.305,"n":75,"o":50.305,"t":"2026-10-02T19:15:00Z","v":2595,"vw":50.326667},{"c":50.31,"h":50.37,"l":50.22,"n":168,"o":50.335,"t":"2026-10-02T19:30:00Z","v":5937,"vw":50.286786},{"c":49.97,"h":50.33,"l":49.94,"n":615,"o":50.33,"t":"2026-10-02T19:45:00Z","v":21412,"vw":50.045039},{"c":49.95,"h":49.95,"l":49.95,"n":14,"o":49.95,"t":"2026-10-02T20:00:00Z","v":40463,"vw":49.95},{"c":49.355,"h":50.035,"l":48.4877,"n":219,"o":49.69,"t":"2026-10-05T13:30:00Z","v":6095,"vw":49.47751},{"c":49.375,"h":49.45,"l":49.1,"n":693,"o":49.11,"t":"2026-10-05T13:45:00Z","v":21257,"vw":49.290906},{"c":49.54,"h":49.54,"l":49.265,"n":53,"o":49.44,"t":"2026-10-05T14:00:00Z","v":1385,"vw":49.409643},{"c":49.67,"h":49.9799,"l":49.55,"n":44,"o":49.55,"t":"2026-10-05T14:15:00Z","v":1720,"vw":49.772976},{"c":49.425,"h":49.48,"l":49.425,"n":46,"o":49.44,"t":"2026-10-05T14:30:00Z","v":1224,"vw":49.443221},{"c":49.5,"h":49.535,"l":49.32,"n":35,"o":49.32,"t":"2026-10-05T14:45:00Z","v":1032,"vw":49.451429},{"c":49.69,"h":49.69,"l":49.69,"n":13,"o":49.69,"t":"2026-10-05T15:00:00Z","v":294,"vw":49.69},{"c":49.585,"h":49.71,"l":49.575,"n":37,"o":49.575,"t":"2026-10-05T15:15:00Z","v":801,"vw":49.615625},{"c":49.67,"h":49.75,"l":49.6,"n":48,"o":49.6,"t":"2026-10-05T15:30:00Z","v":1183,"vw":49.658333},{"c":49.86,"h":49.86,"l":49.71,"n":120,"o":49.71,"t":"2026-10-05T15:45:00Z","v":4824,"vw":49.793349},{"c":49.91,"h":49.92,"l":49.87,"n":134,"o":49.915,"t":"2026-10-05T16:00:00Z","v":8882,"vw":49.894922},{"c":49.99,"h":50.095,"l":49.92,"n":74,"o":49.92,"t":"2026-10-05T16:15:00Z","v":2317,"vw":50.028953},{"c":49.995,"h":49.995,"l":49.995,"n":13,"o":49.995,"t":"2026-10-05T16:30:00Z","v":282,"vw":49.995},{"c":49.955,"h":50.035,"l":49.89,"n":189,"o":50.005,"t":"2026-10-05T16:45:00Z","v":8812,"vw":49.935813},{"c":49.81,"h":49.95,"l":49.81,"n":56,"o":49.95,"t":"2026-10-05T17:00:00Z","v":1899,"vw":49.863451},{"c":49.81,"h":49.89,"l":49.81,"n":51,"o":49.83,"t":"2026-10-05T17:15:00Z","v":2576,"vw":49.851465},{"c":49.785,"h":49.8,"l":49.785,"n":42,"o":49.8,"t":"2026-10-05T17:30:00Z","v":3818,"vw":49.785935},{"c":49.66,"h":49.75,"l":49.65,"n":74,"o":49.75,"t":"2026-10-05T17:45:00Z","v":1639,"vw":49.7},{"c":49.755,"h":49.755,"l":49.68,"n":42,"o":49.68,"t":"2026-10-05T18:00:00Z","v":1536,"vw":49.730211},{"c":49.72,"h":49.75,"l":49.695,"n":59,"o":49.695,"t":"2026-10-05T18:30:00Z","v":1308,"vw":49.723754},{"c":49.6301,"h":49.7,"l":49.6301,"n":53,"o":49.7,"t":"2026-10-05T18:45:00Z","v":1435,"vw":49.654396},{"c":49.85,"h":49.85,"l":49.78,"n":39,"o":49.78,"t":"2026-10-05T19:00:00Z","v":569,"vw":49.815},{"c":49.84,"h":49.84,"l":49.82,"n":42,"o":49.82,"t":"2026-10-05T19:15:00Z","v":1034,"vw":49.825272},{"c":49.855,"h":49.855,"l":49.77,"n":61,"o":49.79,"t":"2026-10-05T19:30:00Z","v":1885,"vw":49.79336},{"c":49.78,"h":49.83,"l":49.62,"n":1106,"o":49.8063,"t":"2026-10-05T19:45:00Z","v":36165,"vw":49.721239},{"c":49.72,"h":49.72,"l":49.72,"n":25,"o":49.72,"t":"2026-10-05T20:00:00Z","v":66835,"vw":49.72},{"c":49.76,"h":53.615,"l":49.76,"n":62,"o":49.95,"t":"2026-10-06T13:30:00Z","v":2284,"vw":51.6109},{"c":49.865,"h":49.865,"l":49.65,"n":24,"o":49.65,"t":"2026-10-06T13:45:00Z","v":513,"vw":49.819352},{"c":50.1,"h":50.12,"l":50.1,"n":42,"o":50.12,"t":"2026-10-06T14:00:00Z","v":754,"vw":50.113333},{"c":49.91,"h":49.91,"l":49.91,"n":8,"o":49.91,"t":"2026-10-06T14:15:00Z","v":114,"vw":49.91},{"c":49.74,"h":49.74,"l":49.74,"n":21,"o":49.74,"t":"2026-10-06T14:30:00Z","v":707,"vw":49.74},{"c":50.06,"h":50.06,"l":49.9,"n":26,"o":49.9,"t":"2026-10-06T14:45:00Z","v":566,"vw":49.98},{"c":50.035,"h":50.05,"l":50.035,"n":22,"o":50.05,"t":"2026-10-06T15:00:00Z","v":569,"vw":50.041465},{"c":50.035,"h":50.035,"l":49.99,"n":39,"o":50,"t":"2026-10-06T15:15:00Z","v":1593,"vw":50.001181},{"c":50.11,"h":50.12,"l":50.07,"n":69,"o":50.07,"t":"2026-10-06T15:30:00Z","v":1627,"vw":50.096},{"c":49.97,"h":50.07,"l":49.97,"n":94,"o":50.055,"t":"2026-10-06T15:45:00Z","v":2662,"vw":50.032727},{"c":50.03,"h":50.03,"l":49.97,"n":90,"o":49.98,"t":"2026-10-06T16:00:00Z","v":1877,"vw":49.997453},{"c":49.99,"h":50.03,"l":49.96,"n":97,"o":50.02,"t":"2026-10-06T16:15:00Z","v":6107,"vw":50.014234},{"c":50.01,"h":50.01,"l":49.99,"n":59,"o":49.99,"t":"2026-10-06T16:30:00Z","v":1019,"vw":50.006},{"c":49.91,"h":50.05,"l":49.9,"n":34,"o":50.05,"t":"2026-10-06T16:45:00Z","v":535,"vw":49.955537},{"c":49.94,"h":49.95,"l":49.84,"n":37,"o":49.95,"t":"2026-10-06T17:00:00Z","v":1050,"vw":49.896339},{"c":49.835,"h":49.84,"l":49.835,"n":22,"o":49.84,"t":"2026-10-06T17:15:00Z","v":394,"vw":49.838333},{"c":49.7665,"h":49.915,"l":49.7665,"n":76,"o":49.915,"t":"2026-10-06T17:30:00Z","v":3097,"vw":49.852719},{"c":49.89,"h":49.89,"l":49.845,"n":26,"o":49.845,"t":"2026-10-06T17:45:00Z","v":705,"vw":49.866028},{"c":49.63,"h":49.73,"l":49.63,"n":75,"o":49.73,"t":"2026-10-06T18:15:00Z","v":3266,"vw":49.663626},{"c":49.65,"h":49.65,"l":49.615,"n":53,"o":49.615,"t":"2026-10-06T18:30:00Z","v":1032,"vw":49.636},{"c":49.58,"h":49.63,"l":49.58,"n":49,"o":49.63,"t":"2026-10-06T18:45:00Z","v":715,"vw":49.603684},{"c":49.635,"h":49.635,"l":49.585,"n":90,"o":49.585,"t":"2026-10-06T19:00:00Z","v":2985,"vw":49.59477},{"c":49.715,"h":49.715,"l":49.66,"n":100,"o":49.675,"t":"2026-10-06T19:15:00Z","v":1696,"vw":49.68125},{"c":49.7,"h":49.75,"l":49.66,"n":169,"o":49.67,"t":"2026-10-06T19:30:00Z","v":3925,"vw":49.700723},{"c":50.01,"h":50.03,"l":49.67,"n":583,"o":49.7,"t":"2026-10-06T19:45:00Z","v":16209,"vw":49.882962},{"c":49.95,"h":49.95,"l":49.95,"n":22,"o":49.95,"t":"2026-10-06T20:00:00Z","v":29666,"vw":49.95},{"c":50.1,"h":50.1,"l":50.1,"n":15,"o":50.1,"t":"2026-10-06T20:45:00Z","v":3998,"vw":50.1},{"c":50.1,"h":50.1,"l":50.1,"n":4,"o":50.1,"t":"2026-10-06T21:00:00Z","v":3986,"vw":50.1},{"c":49.34,"h":49.37,"l":49.34,"n":18,"o":49.37,"t":"2026-10-07T13:30:00Z","v":625,"vw":49.364728},{"c":49.135,"h":49.21,"l":49.02,"n":29,"o":49.15,"t":"2026-10-07T13:45:00Z","v":1011,"vw":49.113},{"c":49.165,"h":49.21,"l":49.165,"n":14,"o":49.21,"t":"2026-10-07T14:00:00Z","v":458,"vw":49.18},{"c":48.95,"h":49.08,"l":48.95,"n":9,"o":49.08,"t":"2026-10-07T14:30:00Z","v":259,"vw":49.015},{"c":48.99,"h":49.26,"l":48.99,"n":51,"o":49.13,"t":"2026-10-07T14:45:00Z","v":3383,"vw":49.13014},{"c":49.115,"h":49.115,"l":48.9001,"n":11,"o":48.9001,"t":"2026-10-07T15:00:00Z","v":632,"vw":48.983393},{"c":48.97,"h":48.97,"l":48.97,"n":23,"o":48.97,"t":"2026-10-07T15:15:00Z","v":518,"vw":48.97},{"c":49.15,"h":49.2699,"l":49.07,"n":105,"o":49.1,"t":"2026-10-07T15:30:00Z","v":9052,"vw":49.246248},{"c":49.2,"h":49.2,"l":49.04,"n":137,"o":49.06,"t":"2026-10-07T15:45:00Z","v":3227,"vw":49.083693},{"c":49.095,"h":49.17,"l":49.08,"n":69,"o":49.17,"t":"2026-10-07T16:00:00Z","v":7024,"vw":49.115925},{"c":49.185,"h":49.185,"l":49.06,"n":33,"o":49.06,"t":"2026-10-07T16:15:00Z","v":1666,"vw":49.146238},{"c":49.34,"h":49.415,"l":49.31,"n":60,"o":49.31,"t":"2026-10-07T16:45:00Z","v":1635,"vw":49.348333},{"c":49.46,"h":49.46,"l":49.44,"n":78,"o":49.44,"t":"2026-10-07T17:00:00Z","v":1781,"vw":49.455},{"c":49.615,"h":49.67,"l":49.6,"n":49,"o":49.6,"t":"2026-10-07T17:15:00Z","v":1091,"vw":49.628333},{"c":49.6,"h":49.6,"l":49.6,"n":20,"o":49.6,"t":"2026-10-07T17:30:00Z","v":810,"vw":49.6},{"c":49.65,"h":49.65,"l":49.56,"n":24,"o":49.56,"t":"2026-10-07T17:45:00Z","v":628,"vw":49.621576},{"c":49.54,"h":49.54,"l":49.51,"n":39,"o":49.51,"t":"2026-10-07T18:00:00Z","v":819,"vw":49.525},{"c":49.58,"h":49.58,"l":49.58,"n":18,"o":49.58,"t":"2026-10-07T18:15:00Z","v":360,"vw":49.58},{"c":49.435,"h":49.545,"l":49.435,"n":63,"o":49.52,"t":"2026-10-07T18:30:00Z","v":1946,"vw":49.484375},{"c":49.3,"h":49.39,"l":49.3,"n":51,"o":49.39,"t":"2026-10-07T19:00:00Z","v":1673,"vw":49.355753},{"c":49.415,"h":49.415,"l":49.27,"n":115,"o":49.27,"t":"2026-10-07T19:15:00Z","v":3883,"vw":49.350666},{"c":49.37,"h":49.49,"l":49.37,"n":276,"o":49.42,"t":"2026-10-07T19:30:00Z","v":11526,"vw":49.442223},{"c":49.39,"h":49.4,"l":49.19,"n":791,"o":49.36,"t":"2026-10-07T19:45:00Z","v":26315,"vw":49.322366},{"c":49.32,"h":49.32,"l":49.32,"n":38,"o":49.32,"t":"2026-10-07T20:00:00Z","v":112481,"vw":49.32},{"c":49.17,"h":49.17,"l":49.17,"n":19,"o":49.17,"t":"2026-10-08T13:30:00Z","v":564,"vw":49.17},{"c":49.24,"h":49.24,"l":49.24,"n":19,"o":49.24,"t":"2026-10-08T13:45:00Z","v":2001,"vw":49.24},{"c":49.25,"h":49.25,"l":49.25,"n":10,"o":49.25,"t":"2026-10-08T14:00:00Z","v":1076,"vw":49.25},{"c":49.09,"h":49.2,"l":49.09,"n":72,"o":49.2,"t":"2026-10-08T14:30:00Z","v":2330,"vw":49.129894},{"c":49.25,"h":49.25,"l":49.1073,"n":82,"o":49.1626,"t":"2026-10-08T14:45:00Z","v":2929,"vw":49.162849},{"c":49.07,"h":49.165,"l":49.07,"n":32,"o":49.165,"t":"2026-10-08T15:00:00Z","v":837,"vw":49.101667},{"c":49.05,"h":49.07,"l":49.02,"n":118,"o":49.02,"t":"2026-10-08T15:15:00Z","v":2178,"vw":49.041552},{"c":49.15,"h":49.22,"l":49.15,"n":44,"o":49.22,"t":"2026-10-08T15:30:00Z","v":1101,"vw":49.184413},{"c":49.25,"h":49.25,"l":49.2,"n":51,"o":49.2,"t":"2026-10-08T15:45:00Z","v":2321,"vw":49.218925},{"c":49.37,"h":49.41,"l":49.28,"n":154,"o":49.28,"t":"2026-10-08T16:00:00Z","v":3558,"vw":49.353681},{"c":49.58,"h":49.72,"l":49.44,"n":232,"o":49.44,"t":"2026-10-08T16:15:00Z","v":8336,"vw":49.576117},{"c":49.61,"h":49.61,"l":49.56,"n":33,"o":49.56,"t":"2026-10-08T16:30:00Z","v":1032,"vw":49.593333},{"c":49.85,"h":49.85,"l":49.85,"n":21,"o":49.85,"t":"2026-10-08T16:45:00Z","v":542,"vw":49.85},{"c":50.18,"h":50.18,"l":49.92,"n":101,"o":50.01,"t":"2026-10-08T17:00:00Z","v":3997,"vw":50.032368},{"c":50.01,"h":50.28,"l":50.01,"n":154,"o":50.12,"t":"2026-10-08T17:15:00Z","v":5402,"vw":50.194833},{"c":50.0613,"h":50.19,"l":49.94,"n":84,"o":50.19,"t":"2026-10-08T17:30:00Z","v":3086,"vw":50.047794},{"c":50.07,"h":50.07,"l":50.015,"n":136,"o":50.015,"t":"2026-10-08T18:00:00Z","v":4867,"vw":50.05498},{"c":49.95,"h":50,"l":49.95,"n":25,"o":50,"t":"2026-10-08T18:15:00Z","v":2076,"vw":49.984375},{"c":49.9,"h":49.95,"l":49.9,"n":47,"o":49.95,"t":"2026-10-08T18:30:00Z","v":1633,"vw":49.927143},{"c":49.83,"h":49.83,"l":49.83,"n":8,"o":49.83,"t":"2026-10-08T18:45:00Z","v":305,"vw":49.83},{"c":49.755,"h":49.8,"l":49.655,"n":256,"o":49.77,"t":"2026-10-08T19:00:00Z","v":15810,"vw":49.713153},{"c":49.675,"h":49.78,"l":49.675,"n":56,"o":49.78,"t":"2026-10-08T19:15:00Z","v":995,"vw":49.71},{"c":49.72,"h":49.72,"l":49.63,"n":262,"o":49.68,"t":"2026-10-08T19:30:00Z","v":13808,"vw":49.662638},{"c":49.83,"h":49.86,"l":49.72,"n":771,"o":49.72,"t":"2026-10-08T19:45:00Z","v":20406,"vw":49.798521},{"c":49.8,"h":49.8,"l":49.8,"n":14,"o":49.8,"t":"2026-10-08T20:00:00Z","v":36193,"vw":49.8},{"c":49.6375,"h":49.65,"l":49.385,"n":75,"o":49.62,"t":"2026-10-09T13:30:00Z","v":4043,"vw":49.594731},{"c":49.48,"h":49.52,"l":49.38,"n":15,"o":49.52,"t":"2026-10-09T14:00:00Z","v":1297,"vw":49.500036},{"c":49.44,"h":49.44,"l":49.44,"n":6,"o":49.44,"t":"2026-10-09T14:30:00Z","v":283,"vw":49.44},{"c":49.36,"h":49.445,"l":49.36,"n":14,"o":49.445,"t":"2026-10-09T15:00:00Z","v":774,"vw":49.431923},{"c":49.4,"h":49.4,"l":49.32,"n":6,"o":49.32,"t":"2026-10-09T15:15:00Z","v":357,"vw":49.357317},{"c":49.41,"h":49.605,"l":49.31,"n":163,"o":49.46,"t":"2026-10-09T15:30:00Z","v":8616,"vw":49.489016},{"c":49.4075,"h":49.5056,"l":49.4075,"n":16,"o":49.5056,"t":"2026-10-09T16:00:00Z","v":1364,"vw":49.496786},{"c":49.405,"h":49.45,"l":49.405,"n":23,"o":49.45,"t":"2026-10-09T16:15:00Z","v":794,"vw":49.438491},{"c":49.46,"h":49.46,"l":49.4,"n":57,"o":49.45,"t":"2026-10-09T16:30:00Z","v":2344,"vw":49.438733},{"c":49.455,"h":49.495,"l":49.4,"n":37,"o":49.495,"t":"2026-10-09T16:45:00Z","v":1394,"vw":49.46733},{"c":49.405,"h":49.42,"l":49.38,"n":26,"o":49.42,"t":"2026-10-09T17:00:00Z","v":876,"vw":49.407942},{"c":49.43,"h":49.43,"l":49.38,"n":26,"o":49.38,"t":"2026-10-09T17:15:00Z","v":931,"vw":49.401919},{"c":49.4393,"h":49.4393,"l":49.4393,"n":4,"o":49.4393,"t":"2026-10-09T17:30:00Z","v":103,"vw":49.4393},{"c":49.39,"h":49.39,"l":49.39,"n":3,"o":49.39,"t":"2026-10-09T17:45:00Z","v":105,"vw":49.39},{"c":49.29,"h":49.37,"l":49.24,"n":146,"o":49.37,"t":"2026-10-09T18:00:00Z","v":6774,"vw":49.309188},{"c":49.32,"h":49.32,"l":49.28,"n":59,"o":49.28,"t":"2026-10-09T18:15:00Z","v":1361,"vw":49.306},{"c":49.37,"h":49.37,"l":49.29,"n":54,"o":49.29,"t":"2026-10-09T18:30:00Z","v":1671,"vw":49.337286},{"c":49.47,"h":49.48,"l":49.36,"n":73,"o":49.36,"t":"2026-10-09T18:45:00Z","v":2368,"vw":49.440909},{"c":49.35,"h":49.43,"l":49.35,"n":62,"o":49.43,"t":"2026-10-09T19:00:00Z","v":1501,"vw":49.39375},{"c":49.275,"h":49.34,"l":49.23,"n":44,"o":49.34,"t":"2026-10-09T19:15:00Z","v":1944,"vw":49.283306},{"c":49.065,"h":49.23,"l":49.06,"n":260,"o":49.23,"t":"2026-10-09T19:30:00Z","v":8391,"vw":49.144039},{"c":48.92,"h":49.115,"l":48.92,"n":955,"o":49.02,"t":"2026-10-09T19:45:00Z","v":32642,"vw":49.007764},{"c":48.92,"h":48.92,"l":48.92,"n":9,"o":48.92,"t":"2026-10-09T20:00:00Z","v":36301,"vw":48.92},{"c":49.135,"h":49.22,"l":48.73,"n":14,"o":48.73,"t":"2026-10-12T13:30:00Z","v":667,"vw":48.905146},{"c":48.815,"h":49.195,"l":48.655,"n":79,"o":48.695,"t":"2026-10-12T14:00:00Z","v":2099,"vw":48.921875},{"c":49,"h":49,"l":48.77,"n":83,"o":48.92,"t":"2026-10-12T14:15:00Z","v":1725,"vw":48.923889},{"c":48.98,"h":48.98,"l":48.93,"n":40,"o":48.96,"t":"2026-10-12T14:30:00Z","v":2285,"vw":48.949794},{"c":49.15,"h":49.16,"l":48.96,"n":88,"o":49.02,"t":"2026-10-12T14:45:00Z","v":2585,"vw":49.08902},{"c":49.195,"h":49.195,"l":49.1,"n":39,"o":49.1,"t":"2026-10-12T15:00:00Z","v":1160,"vw":49.148165},{"c":49.27,"h":49.28,"l":49.27,"n":40,"o":49.28,"t":"2026-10-12T15:15:00Z","v":746,"vw":49.275},{"c":49.37,"h":49.37,"l":49.37,"n":3,"o":49.37,"t":"2026-10-12T15:30:00Z","v":110,"vw":49.37},{"c":49.4,"h":49.425,"l":49.37,"n":98,"o":49.39,"t":"2026-10-12T15:45:00Z","v":3301,"vw":49.388449},{"c":49.43,"h":49.47,"l":49.43,"n":42,"o":49.44,"t":"2026-10-12T16:00:00Z","v":1519,"vw":49.448255},{"c":49.25,"h":49.42,"l":49.16,"n":184,"o":49.37,"t":"2026-10-12T16:15:00Z","v":4809,"vw":49.358402},{"c":49.22,"h":49.31,"l":49.2,"n":70,"o":49.2825,"t":"2026-10-12T16:30:00Z","v":3041,"vw":49.274413},{"c":49.22,"h":49.22,"l":49.17,"n":107,"o":49.2,"t":"2026-10-12T16:45:00Z","v":4169,"vw":49.190185},{"c":49.245,"h":49.31,"l":49.23,"n":106,"o":49.26,"t":"2026-10-12T17:00:00Z","v":3266,"vw":49.263973},{"c":49.17,"h":49.24,"l":49.17,"n":79,"o":49.22,"t":"2026-10-12T17:15:00Z","v":1767,"vw":49.207427},{"c":49.09,"h":49.115,"l":49.06,"n":104,"o":49.07,"t":"2026-10-12T17:30:00Z","v":3086,"vw":49.083607},{"c":49.13,"h":49.16,"l":49.1,"n":68,"o":49.15,"t":"2026-10-12T17:45:00Z","v":1782,"vw":49.1345},{"c":49,"h":49,"l":49,"n":3,"o":49,"t":"2026-10-12T18:00:00Z","v":148,"vw":49},{"c":49.12,"h":49.12,"l":49.04,"n":54,"o":49.0525,"t":"2026-10-12T18:15:00Z","v":1781,"vw":49.084773},{"c":49.1,"h":49.15,"l":49.1,"n":72,"o":49.15,"t":"2026-10-12T18:30:00Z","v":2679,"vw":49.139801},{"c":49.06,"h":49.06,"l":49.06,"n":6,"o":49.06,"t":"2026-10-12T18:45:00Z","v":341,"vw":49.06},{"c":49.12,"h":49.2,"l":49.08,"n":74,"o":49.09,"t":"2026-10-12T19:00:00Z","v":2978,"vw":49.111198},{"c":49.125,"h":49.125,"l":49.12,"n":92,"o":49.12,"t":"2026-10-12T19:15:00Z","v":1449,"vw":49.120726},{"c":49.07,"h":49.09,"l":49.03,"n":133,"o":49.09,"t":"2026-10-12T19:30:00Z","v":3006,"vw":49.07525},{"c":49.01,"h":49.07,"l":48.865,"n":827,"o":49.04,"t":"2026-10-12T19:45:00Z","v":31769,"vw":48.964955},{"c":49.01,"h":49.01,"l":49.01,"n":14,"o":49.01,"t":"2026-10-12T20:00:00Z","v":38669,"vw":49.01},{"c":49.4,"h":49.51,"l":49.3721,"n":67,"o":49.39,"t":"2026-10-13T13:30:00Z","v":5881,"vw":49.425427},{"c":49.14,"h":49.14,"l":49.14,"n":12,"o":49.14,"t":"2026-10-13T13:45:00Z","v":482,"vw":49.14},{"c":48.805,"h":48.99,"l":48.71,"n":79,"o":48.93,"t":"2026-10-13T14:00:00Z","v":3540,"vw":48.861741},{"c":49.12,"h":49.14,"l":48.79,"n":87,"o":48.79,"t":"2026-10-13T14:15:00Z","v":4870,"vw":48.929607},{"c":48.89,"h":49.02,"l":48.89,"n":64,"o":49.02,"t":"2026-10-13T14:30:00Z","v":2200,"vw":48.940859},{"c":48.97,"h":48.97,"l":48.88,"n":36,"o":48.905,"t":"2026-10-13T14:45:00Z","v":958,"vw":48.915},{"c":48.91,"h":48.99,"l":48.91,"n":29,"o":48.99,"t":"2026-10-13T15:00:00Z","v":586,"vw":48.936667},{"c":48.94,"h":49.17,"l":48.88,"n":215,"o":48.965,"t":"2026-10-13T15:15:00Z","v":14920,"vw":48.994283},{"c":48.93,"h":48.95,"l":48.93,"n":24,"o":48.95,"t":"2026-10-13T15:30:00Z","v":847,"vw":48.9425},{"c":48.65,"h":48.7,"l":48.64,"n":61,"o":48.7,"t":"2026-10-13T15:45:00Z","v":1119,"vw":48.658},{"c":48.545,"h":48.57,"l":48.53,"n":27,"o":48.545,"t":"2026-10-13T16:00:00Z","v":917,"vw":48.546667},{"c":48.56,"h":48.56,"l":48.56,"n":23,"o":48.56,"t":"2026-10-13T16:15:00Z","v":667,"vw":48.56},{"c":48.57,"h":48.57,"l":48.49,"n":59,"o":48.52,"t":"2026-10-13T16:30:00Z","v":2081,"vw":48.511429},{"c":48.555,"h":48.58,"l":48.555,"n":27,"o":48.575,"t":"2026-10-13T16:45:00Z","v":2335,"vw":48.560503},{"c":48.53,"h":48.555,"l":48.51,"n":60,"o":48.555,"t":"2026-10-13T17:00:00Z","v":1586,"vw":48.529375},{"c":48.57,"h":48.57,"l":48.56,"n":19,"o":48.56,"t":"2026-10-13T17:15:00Z","v":630,"vw":48.563546},{"c":48.705,"h":48.705,"l":48.56,"n":82,"o":48.59,"t":"2026-10-13T17:30:00Z","v":8116,"vw":48.616275},{"c":48.61,"h":48.62,"l":48.56,"n":58,"o":48.62,"t":"2026-10-13T17:45:00Z","v":1142,"vw":48.596527},{"c":48.62,"h":48.7,"l":48.55,"n":159,"o":48.55,"t":"2026-10-13T18:00:00Z","v":10298,"vw":48.629992},{"c":48.59,"h":48.645,"l":48.59,"n":27,"o":48.645,"t":"2026-10-13T18:15:00Z","v":706,"vw":48.63125},{"c":48.66,"h":48.68,"l":48.58,"n":93,"o":48.61,"t":"2026-10-13T18:30:00Z","v":1956,"vw":48.644531},{"c":48.65,"h":48.67,"l":48.61,"n":79,"o":48.65,"t":"2026-10-13T18:45:00Z","v":3075,"vw":48.651481},{"c":48.7001,"h":48.74,"l":48.665,"n":62,"o":48.69,"t":"2026-10-13T19:00:00Z","v":4893,"vw":48.692398},{"c":48.78,"h":48.82,"l":48.75,"n":82,"o":48.75,"t":"2026-10-13T19:15:00Z","v":3284,"vw":48.780217},{"c":48.87,"h":48.9,"l":48.76,"n":204,"o":48.76,"t":"2026-10-13T19:30:00Z","v":4282,"vw":48.82169},{"c":48.845,"h":48.895,"l":48.79,"n":628,"o":48.88,"t":"2026-10-13T19:45:00Z","v":20863,"vw":48.858917},{"c":48.825,"h":48.825,"l":48.825,"n":10,"o":48.825,"t":"2026-10-13T20:00:00Z","v":19015,"vw":48.825},{"c":48.2,"h":48.395,"l":47.6997,"n":43,"o":48.14,"t":"2026-10-14T13:30:00Z","v":2221,"vw":48.042639},{"c":47.64,"h":47.96,"l":47.485,"n":16,"o":47.96,"t":"2026-10-14T13:45:00Z","v":501,"vw":47.76},{"c":47.94,"h":48.13,"l":47.94,"n":48,"o":47.96,"t":"2026-10-14T14:00:00Z","v":838,"vw":48.0225},{"c":48.44,"h":48.49,"l":48.28,"n":180,"o":48.38,"t":"2026-10-14T14:15:00Z","v":12384,"vw":48.424159},{"c":48.55,"h":48.55,"l":48.42,"n":81,"o":48.525,"t":"2026-10-14T14:30:00Z","v":4096,"vw":48.507302},{"c":48.55,"h":48.67,"l":48.55,"n":50,"o":48.67,"t":"2026-10-14T14:45:00Z","v":6498,"vw":48.603116},{"c":48.805,"h":48.86,"l":48.555,"n":72,"o":48.67,"t":"2026-10-14T15:00:00Z","v":4729,"vw":48.728226},{"c":48.88,"h":48.88,"l":48.84,"n":53,"o":48.845,"t":"2026-10-14T15:15:00Z","v":2844,"vw":48.853752},{"c":48.9,"h":48.92,"l":48.84,"n":104,"o":48.88,"t":"2026-10-14T15:30:00Z","v":7912,"vw":48.882745},{"c":48.93,"h":48.94,"l":48.93,"n":21,"o":48.94,"t":"2026-10-14T15:45:00Z","v":944,"vw":48.934024},{"c":48.625,"h":48.89,"l":48.625,"n":130,"o":48.89,"t":"2026-10-14T16:00:00Z","v":3371,"vw":48.782811},{"c":48.65,"h":48.67,"l":48.57,"n":129,"o":48.5702,"t":"2026-10-14T16:15:00Z","v":6614,"vw":48.623833},{"c":48.69,"h":48.75,"l":48.63,"n":151,"o":48.655,"t":"2026-10-14T16:30:00Z","v":6539,"vw":48.698875},{"c":48.61,"h":48.68,"l":48.61,"n":36,"o":48.67,"t":"2026-10-14T16:45:00Z","v":1099,"vw":48.647848},{"c":48.67,"h":48.67,"l":48.67,"n":5,"o":48.67,"t":"2026-10-14T17:00:00Z","v":150,"vw":48.67},{"c":48.56,"h":48.61,"l":48.47,"n":65,"o":48.49,"t":"2026-10-14T17:15:00Z","v":2312,"vw":48.52858},{"c":48.52,"h":48.6,"l":48.52,"n":61,"o":48.53,"t":"2026-10-14T17:30:00Z","v":1928,"vw":48.539919},{"c":48.53,"h":48.6,"l":48.53,"n":70,"o":48.56,"t":"2026-10-14T17:45:00Z","v":2222,"vw":48.550667},{"c":48.61,"h":48.61,"l":48.515,"n":72,"o":48.52,"t":"2026-10-14T18:00:00Z","v":2627,"vw":48.55263},{"c":48.69,"h":48.69,"l":48.6,"n":56,"o":48.6,"t":"2026-10-14T18:15:00Z","v":1677,"vw":48.645147},{"c":48.55,"h":48.64,"l":48.52,"n":111,"o":48.64,"t":"2026-10-14T18:30:00Z","v":4481,"vw":48.584425},{"c":48.505,"h":48.54,"l":48.48,"n":106,"o":48.53,"t":"2026-10-14T18:45:00Z","v":4788,"vw":48.516724},{"c":48.55,"h":48.57,"l":48.49,"n":197,"o":48.505,"t":"2026-10-14T19:00:00Z","v":12795,"vw":48.539536},{"c":48.52,"h":48.55,"l":48.47,"n":218,"o":48.53,"t":"2026-10-14T19:15:00Z","v":10937,"vw":48.524331},{"c":48.47,"h":48.52,"l":48.39,"n":316,"o":48.51,"t":"2026-10-14T19:30:00Z","v":9780,"vw":48.440154},{"c":48.46,"h":48.75,"l":48.42,"n":1057,"o":48.46,"t":"2026-10-14T19:45:00Z","v":50272,"vw":48.540509},{"c":48.45,"h":48.45,"l":48.45,"n":19,"o":48.45,"t":"2026-10-14T20:00:00Z","v":38665,"vw":48.45},{"c":48.6,"h":48.6,"l":48.5,"n":11,"o":48.5,"t":"2026-10-14T20:30:00Z","v":992,"vw":48.549898},{"c":48.69,"h":49.29,"l":48.69,"n":18,"o":48.8,"t":"2026-10-15T13:30:00Z","v":1681,"vw":48.875489},{"c":48.85,"h":48.99,"l":48.68,"n":114,"o":48.685,"t":"2026-10-15T13:45:00Z","v":6041,"vw":48.846039},{"c":49.01,"h":49.03,"l":48.77,"n":155,"o":48.77,"t":"2026-10-15T14:00:00Z","v":4457,"vw":48.921829},{"c":49.08,"h":49.2,"l":48.99,"n":109,"o":48.99,"t":"2026-10-15T14:15:00Z","v":4051,"vw":49.079464},{"c":49.6,"h":49.6,"l":49.22,"n":198,"o":49.29,"t":"2026-10-15T14:30:00Z","v":5162,"vw":49.32477},{"c":49.35,"h":49.35,"l":49.35,"n":22,"o":49.35,"t":"2026-10-15T14:45:00Z","v":408,"vw":49.35},{"c":49.26,"h":49.43,"l":49.23,"n":41,"o":49.43,"t":"2026-10-15T15:00:00Z","v":820,"vw":49.276},{"c":49.11,"h":49.14,"l":49.11,"n":33,"o":49.14,"t":"2026-10-15T15:15:00Z","v":1050,"vw":49.114286},{"c":49.28,"h":49.3175,"l":49.22,"n":68,"o":49.3175,"t":"2026-10-15T15:30:00Z","v":1716,"vw":49.2525},{"c":49.28,"h":49.28,"l":49.26,"n":28,"o":49.27,"t":"2026-10-15T15:45:00Z","v":605,"vw":49.2725},{"c":49.26,"h":49.4,"l":49.26,"n":74,"o":49.28,"t":"2026-10-15T16:00:00Z","v":1073,"vw":49.305077},{"c":49.29,"h":49.29,"l":49.29,"n":36,"o":49.29,"t":"2026-10-15T16:15:00Z","v":469,"vw":49.29},{"c":49.28,"h":49.33,"l":49.28,"n":121,"o":49.28,"t":"2026-10-15T16:30:00Z","v":2288,"vw":49.312308},{"c":49.29,"h":49.34,"l":49.26,"n":44,"o":49.27,"t":"2026-10-15T16:45:00Z","v":1160,"vw":49.286394},{"c":49.34,"h":49.35,"l":49.24,"n":75,"o":49.31,"t":"2026-10-15T17:00:00Z","v":3309,"vw":49.3212},{"c":49.21,"h":49.3,"l":49.21,"n":83,"o":49.27,"t":"2026-10-15T17:15:00Z","v":2489,"vw":49.242114},{"c":49,"h":49.2,"l":48.965,"n":203,"o":49.2,"t":"2026-10-15T17:30:00Z","v":4564,"vw":49.06043},{"c":48.98,"h":49.05,"l":48.97,"n":65,"o":48.97,"t":"2026-10-15T17:45:00Z","v":2364,"vw":49.029544},{"c":49.16,"h":49.16,"l":49.03,"n":72,"o":49.03,"t":"2026-10-15T18:00:00Z","v":2279,"vw":49.073189},{"c":49.12,"h":49.22,"l":49.12,"n":85,"o":49.22,"t":"2026-10-15T18:15:00Z","v":1883,"vw":49.188333},{"c":49.1,"h":49.11,"l":49.095,"n":99,"o":49.095,"t":"2026-10-15T18:30:00Z","v":3816,"vw":49.106287},{"c":49.07,"h":49.12,"l":49.07,"n":117,"o":49.1,"t":"2026-10-15T18:45:00Z","v":2400,"vw":49.0985},{"c":49.06,"h":49.06,"l":49.02,"n":59,"o":49.05,"t":"2026-10-15T19:00:00Z","v":2448,"vw":49.051111},{"c":49.055,"h":49.08,"l":49.03,"n":135,"o":49.05,"t":"2026-10-15T19:15:00Z","v":4537,"vw":49.058971},{"c":48.95,"h":49.11,"l":48.95,"n":297,"o":49.07,"t":"2026-10-15T19:30:00Z","v":5046,"vw":49.022823},{"c":48.97,"h":49.01,"l":48.9,"n":797,"o":48.98,"t":"2026-10-15T19:45:00Z","v":16681,"vw":48.965048},{"c":48.95,"h":48.95,"l":48.95,"n":20,"o":48.95,"t":"2026-10-15T20:00:00Z","v":27786,"vw":48.95},{"c":49.19,"h":49.19,"l":49.19,"n":15,"o":49.19,"t":"2026-10-16T13:30:00Z","v":2919,"vw":49.19},{"c":49.46,"h":49.46,"l":49.4,"n":57,"o":49.4,"t":"2026-10-16T13:45:00Z","v":2119,"vw":49.415},{"c":49.49,"h":49.53,"l":49.48,"n":27,"o":49.48,"t":"2026-10-16T14:15:00Z","v":642,"vw":49.5},{"c":49.25,"h":49.35,"l":49.25,"n":10,"o":49.35,"t":"2026-10-16T14:30:00Z","v":303,"vw":49.3},{"c":49.0901,"h":49.0901,"l":49.0901,"n":8,"o":49.0901,"t":"2026-10-16T14:45:00Z","v":188,"vw":49.0901},{"c":49.3,"h":49.38,"l":49.3,"n":59,"o":49.38,"t":"2026-10-16T15:00:00Z","v":774,"vw":49.345},{"c":49.21,"h":49.34,"l":49.21,"n":108,"o":49.34,"t":"2026-10-16T15:15:00Z","v":2765,"vw":49.246224},{"c":48.875,"h":49.04,"l":48.86,"n":153,"o":49.02,"t":"2026-10-16T15:30:00Z","v":4006,"vw":48.95551},{"c":48.9099,"h":48.9099,"l":48.77,"n":73,"o":48.77,"t":"2026-10-16T15:45:00Z","v":1125,"vw":48.835668},{"c":48.87,"h":48.87,"l":48.72,"n":77,"o":48.72,"t":"2026-10-16T16:00:00Z","v":2793,"vw":48.782727},{"c":48.865,"h":48.865,"l":48.795,"n":10,"o":48.795,"t":"2026-10-16T16:15:00Z","v":358,"vw":48.83},{"c":48.71,"h":48.82,"l":48.71,"n":91,"o":48.82,"t":"2026-10-16T16:30:00Z","v":2792,"vw":48.753635},{"c":48.66,"h":48.66,"l":48.64,"n":75,"o":48.65,"t":"2026-10-16T16:45:00Z","v":1885,"vw":48.652},{"c":48.64,"h":48.71,"l":48.64,"n":66,"o":48.665,"t":"2026-10-16T17:00:00Z","v":1551,"vw":48.669395},{"c":48.82,"h":48.82,"l":48.645,"n":60,"o":48.645,"t":"2026-10-16T17:15:00Z","v":2013,"vw":48.732019},{"c":48.84,"h":48.84,"l":48.8,"n":33,"o":48.84,"t":"2026-10-16T17:30:00Z","v":1448,"vw":48.834257},{"c":48.725,"h":48.79,"l":48.725,"n":50,"o":48.79,"t":"2026-10-16T17:45:00Z","v":1274,"vw":48.770714},{"c":48.66,"h":48.66,"l":48.64,"n":77,"o":48.66,"t":"2026-10-16T18:00:00Z","v":2240,"vw":48.658182},{"c":48.78,"h":48.78,"l":48.69,"n":30,"o":48.69,"t":"2026-10-16T18:15:00Z","v":1028,"vw":48.732857},{"c":48.75,"h":48.75,"l":48.72,"n":18,"o":48.72,"t":"2026-10-16T18:30:00Z","v":362,"vw":48.735},{"c":48.76,"h":48.77,"l":48.7,"n":79,"o":48.75,"t":"2026-10-16T18:45:00Z","v":2357,"vw":48.747083},{"c":48.72,"h":48.77,"l":48.72,"n":30,"o":48.77,"t":"2026-10-16T19:00:00Z","v":436,"vw":48.745},{"c":48.79,"h":48.8,"l":48.77,"n":67,"o":48.77,"t":"2026-10-16T19:15:00Z","v":1989,"vw":48.7816},{"c":48.76,"h":48.76,"l":48.71,"n":149,"o":48.73,"t":"2026-10-16T19:30:00Z","v":3974,"vw":48.744226},{"c":48.76,"h":48.9,"l":48.69,"n":481,"o":48.77,"t":"2026-10-16T19:45:00Z","v":12436,"vw":48.78615},{"c":48.77,"h":48.77,"l":48.77,"n":14,"o":48.77,"t":"2026-10-16T20:00:00Z","v":33553,"vw":48.77},{"c":48.56,"h":48.75,"l":48.27,"n":74,"o":48.57,"t":"2026-10-19T13:30:00Z","v":2333,"vw":48.45125},{"c":48.265,"h":48.51,"l":48.265,"n":27,"o":48.51,"t":"2026-10-19T13:45:00Z","v":882,"vw":48.435833},{"c":48.335,"h":48.335,"l":48.27,"n":13,"o":48.29,"t":"2026-10-19T14:00:00Z","v":1004,"vw":48.28773},{"c":48.61,"h":48.63,"l":48.445,"n":115,"o":48.46,"t":"2026-10-19T14:15:00Z","v":5180,"vw":48.564865},{"c":48.44,"h":48.44,"l":48.325,"n":5,"o":48.325,"t":"2026-10-19T14:30:00Z","v":211,"vw":48.3825},{"c":48.37,"h":48.455,"l":48.31,"n":24,"o":48.31,"t":"2026-10-19T14:45:00Z","v":673,"vw":48.379203},{"c":48.59,"h":48.59,"l":48.405,"n":79,"o":48.42,"t":"2026-10-19T15:00:00Z","v":2602,"vw":48.474444},{"c":48.54,"h":48.55,"l":48.47,"n":31,"o":48.47,"t":"2026-10-19T15:15:00Z","v":1660,"vw":48.523647},{"c":48.5,"h":48.54,"l":48.5,"n":80,"o":48.5325,"t":"2026-10-19T15:30:00Z","v":5351,"vw":48.510625},{"c":48.37,"h":48.56,"l":48.37,"n":82,"o":48.56,"t":"2026-10-19T15:45:00Z","v":2637,"vw":48.492315},{"c":48.29,"h":48.38,"l":48.28,"n":43,"o":48.38,"t":"2026-10-19T16:00:00Z","v":971,"vw":48.346431},{"c":48.16,"h":48.24,"l":48.12,"n":86,"o":48.24,"t":"2026-10-19T16:15:00Z","v":2111,"vw":48.198017},{"c":47.92,"h":48.17,"l":47.91,"n":94,"o":48.12,"t":"2026-10-19T16:30:00Z","v":7705,"vw":47.981509},{"c":48.06,"h":48.06,"l":47.93,"n":81,"o":47.93,"t":"2026-10-19T16:45:00Z","v":3042,"vw":48.018639},{"c":47.84,"h":48.05,"l":47.84,"n":141,"o":48.05,"t":"2026-10-19T17:00:00Z","v":3958,"vw":47.983529},{"c":47.87,"h":47.89,"l":47.8605,"n":17,"o":47.8605,"t":"2026-10-19T17:15:00Z","v":492,"vw":47.872419},{"c":47.88,"h":47.94,"l":47.88,"n":174,"o":47.9,"t":"2026-10-19T17:30:00Z","v":6634,"vw":47.90156},{"c":47.8,"h":47.885,"l":47.79,"n":74,"o":47.82,"t":"2026-10-19T17:45:00Z","v":2117,"vw":47.830577},{"c":47.725,"h":47.86,"l":47.65,"n":62,"o":47.86,"t":"2026-10-19T18:00:00Z","v":2322,"vw":47.768553},{"c":47.55,"h":47.77,"l":47.54,"n":114,"o":47.69,"t":"2026-10-19T18:15:00Z","v":7834,"vw":47.686331},{"c":47.585,"h":47.585,"l":47.555,"n":61,"o":47.555,"t":"2026-10-19T18:30:00Z","v":1289,"vw":47.562626},{"c":47.515,"h":47.515,"l":47.51,"n":53,"o":47.51,"t":"2026-10-19T18:45:00Z","v":845,"vw":47.5125},{"c":47.45,"h":47.51,"l":47.4,"n":90,"o":47.51,"t":"2026-10-19T19:00:00Z","v":2806,"vw":47.444396},{"c":47.47,"h":47.52,"l":47.455,"n":144,"o":47.47,"t":"2026-10-19T19:15:00Z","v":3923,"vw":47.481396},{"c":47.63,"h":47.63,"l":47.45,"n":158,"o":47.45,"t":"2026-10-19T19:30:00Z","v":3243,"vw":47.517606},{"c":47.61,"h":47.67,"l":47.56,"n":844,"o":47.62,"t":"2026-10-19T19:45:00Z","v":25896,"vw":47.625549},{"c":47.61,"h":47.61,"l":47.61,"n":23,"o":47.61,"t":"2026-10-19T20:00:00Z","v":18615,"vw":47.61},{"c":48.31,"h":48.31,"l":47.81,"n":53,"o":47.81,"t":"2026-10-20T13:30:00Z","v":1753,"vw":48.063143},{"c":48.66,"h":48.88,"l":48.66,"n":143,"o":48.8,"t":"2026-10-20T14:00:00Z","v":6922,"vw":48.775951},{"c":49.07,"h":49.15,"l":48.855,"n":123,"o":48.855,"t":"2026-10-20T14:15:00Z","v":7099,"vw":48.992162},{"c":49.03,"h":49.15,"l":49.03,"n":50,"o":49.15,"t":"2026-10-20T14:30:00Z","v":1806,"vw":49.118328},{"c":49.085,"h":49.085,"l":49.055,"n":3,"o":49.055,"t":"2026-10-20T14:45:00Z","v":211,"vw":49.07},{"c":48.77,"h":49.07,"l":48.77,"n":193,"o":49.07,"t":"2026-10-20T15:00:00Z","v":7175,"vw":48.978789},{"c":48.6,"h":48.825,"l":48.6,"n":31,"o":48.825,"t":"2026-10-20T15:15:00Z","v":1374,"vw":48.711372},{"c":48.64,"h":48.71,"l":48.53,"n":275,"o":48.62,"t":"2026-10-20T15:30:00Z","v":12435,"vw":48.618853},{"c":48.57,"h":48.712,"l":48.51,"n":88,"o":48.712,"t":"2026-10-20T15:45:00Z","v":3880,"vw":48.580353},{"c":48.33,"h":48.55,"l":48.33,"n":93,"o":48.55,"t":"2026-10-20T16:00:00Z","v":2868,"vw":48.4775},{"c":48.27,"h":48.36,"l":48.25,"n":129,"o":48.36,"t":"2026-10-20T16:15:00Z","v":6777,"vw":48.294967},{"c":48.3,"h":48.31,"l":48.3,"n":23,"o":48.31,"t":"2026-10-20T16:30:00Z","v":1542,"vw":48.308462},{"c":48.38,"h":48.42,"l":48.29,"n":177,"o":48.29,"t":"2026-10-20T16:45:00Z","v":5283,"vw":48.362142},{"c":48.43,"h":48.465,"l":48.39,"n":62,"o":48.415,"t":"2026-10-20T17:00:00Z","v":2147,"vw":48.423694},{"c":48.38,"h":48.41,"l":48.36,"n":34,"o":48.41,"t":"2026-10-20T17:15:00Z","v":646,"vw":48.39},{"c":48.34,"h":48.42,"l":48.32,"n":67,"o":48.41,"t":"2026-10-20T17:30:00Z","v":2843,"vw":48.377618},{"c":48.29,"h":48.34,"l":48.29,"n":58,"o":48.34,"t":"2026-10-20T17:45:00Z","v":1290,"vw":48.317143},{"c":48.33,"h":48.365,"l":48.29,"n":91,"o":48.29,"t":"2026-10-20T18:00:00Z","v":4990,"vw":48.335899},{"c":48.24,"h":48.32,"l":48.24,"n":69,"o":48.32,"t":"2026-10-20T18:15:00Z","v":3046,"vw":48.29953},{"c":48.29,"h":48.32,"l":48.26,"n":122,"o":48.26,"t":"2026-10-20T18:30:00Z","v":4562,"vw":48.299676},{"c":48.37,"h":48.38,"l":48.3,"n":130,"o":48.3,"t":"2026-10-20T18:45:00Z","v":4446,"vw":48.349487},{"c":48.38,"h":48.455,"l":48.36,"n":139,"o":48.385,"t":"2026-10-20T19:00:00Z","v":7340,"vw":48.389767},{"c":48.48,"h":48.5675,"l":48.43,"n":181,"o":48.43,"t":"2026-10-20T19:15:00Z","v":7008,"vw":48.469557},{"c":48.57,"h":48.58,"l":48.44,"n":187,"o":48.485,"t":"2026-10-20T19:30:00Z","v":7123,"vw":48.508879},{"c":48.45,"h":48.6,"l":48.399,"n":679,"o":48.59,"t":"2026-10-20T19:45:00Z","v":21663,"vw":48.47166},{"c":48.42,"h":48.42,"l":48.42,"n":18,"o":48.42,"t":"2026-10-20T20:00:00Z","v":34160,"vw":48.42},{"c":48.7,"h":48.7,"l":48.7,"n":2,"o":48.7,"t":"2026-10-21T13:30:00Z","v":287,"vw":48.7},{"c":48.11,"h":48.29,"l":48.11,"n":170,"o":48.29,"t":"2026-10-21T14:00:00Z","v":4151,"vw":48.140914},{"c":48.19,"h":48.19,"l":48,"n":29,"o":48,"t":"2026-10-21T14:15:00Z","v":596,"vw":48.115},{"c":48.005,"h":48.3,"l":48.005,"n":156,"o":48.195,"t":"2026-10-21T14:30:00Z","v":4835,"vw":48.191182},{"c":48.035,"h":48.035,"l":48.035,"n":2,"o":48.035,"t":"2026-10-21T14:45:00Z","v":203,"vw":48.035},{"c":47.92,"h":47.93,"l":47.92,"n":19,"o":47.93,"t":"2026-10-21T15:00:00Z","v":606,"vw":47.926},{"c":48.12,"h":48.12,"l":47.93,"n":71,"o":48.0459,"t":"2026-10-21T15:15:00Z","v":1498,"vw":48.03236},{"c":48.1,"h":48.1,"l":48.03,"n":14,"o":48.03,"t":"2026-10-21T15:30:00Z","v":250,"vw":48.065},{"c":47.885,"h":47.99,"l":47.885,"n":86,"o":47.99,"t":"2026-10-21T15:45:00Z","v":2502,"vw":47.924643},{"c":47.73,"h":47.84,"l":47.73,"n":51,"o":47.84,"t":"2026-10-21T16:00:00Z","v":1169,"vw":47.78},{"c":47.73,"h":47.755,"l":47.62,"n":208,"o":47.755,"t":"2026-10-21T16:15:00Z","v":7819,"vw":47.706399},{"c":47.77,"h":47.77,"l":47.69,"n":90,"o":47.75,"t":"2026-10-21T16:30:00Z","v":2252,"vw":47.729007},{"c":47.73,"h":47.75,"l":47.69,"n":43,"o":47.75,"t":"2026-10-21T16:45:00Z","v":918,"vw":47.724937},{"c":47.88,"h":47.88,"l":47.765,"n":143,"o":47.765,"t":"2026-10-21T17:00:00Z","v":3960,"vw":47.812892},{"c":47.78,"h":47.82,"l":47.755,"n":109,"o":47.82,"t":"2026-10-21T17:15:00Z","v":3190,"vw":47.795},{"c":47.67,"h":47.73,"l":47.67,"n":49,"o":47.73,"t":"2026-10-21T17:30:00Z","v":1279,"vw":47.70375},{"c":47.67,"h":47.73,"l":47.67,"n":91,"o":47.69,"t":"2026-10-21T17:45:00Z","v":2946,"vw":47.712303},{"c":47.65,"h":47.685,"l":47.63,"n":91,"o":47.685,"t":"2026-10-21T18:00:00Z","v":1664,"vw":47.648125},{"c":47.76,"h":47.76,"l":47.63,"n":97,"o":47.63,"t":"2026-10-21T18:15:00Z","v":3731,"vw":47.698202},{"c":47.805,"h":47.84,"l":47.8,"n":41,"o":47.8,"t":"2026-10-21T18:30:00Z","v":1562,"vw":47.8105},{"c":47.485,"h":47.81,"l":47.46,"n":306,"o":47.81,"t":"2026-10-21T18:45:00Z","v":10481,"vw":47.578761},{"c":47.485,"h":47.485,"l":47.34,"n":166,"o":47.45,"t":"2026-10-21T19:00:00Z","v":5427,"vw":47.42135},{"c":47.66,"h":47.66,"l":47.485,"n":149,"o":47.485,"t":"2026-10-21T19:15:00Z","v":4651,"vw":47.549505},{"c":47.64,"h":47.66,"l":47.55,"n":260,"o":47.63,"t":"2026-10-21T19:30:00Z","v":8554,"vw":47.611383},{"c":47.77,"h":47.83,"l":47.615,"n":869,"o":47.65,"t":"2026-10-21T19:45:00Z","v":32097,"vw":47.734148},{"c":47.76,"h":47.76,"l":47.76,"n":11,"o":47.76,"t":"2026-10-21T20:00:00Z","v":41057,"vw":47.76},{"c":47.49,"h":48.165,"l":47.47,"n":22,"o":47.82,"t":"2026-10-22T13:30:00Z","v":1610,"vw":47.874661},{"c":48.565,"h":48.565,"l":48.08,"n":57,"o":48.08,"t":"2026-10-22T13:45:00Z","v":2633,"vw":48.373527},{"c":48.61,"h":49.31,"l":48.355,"n":146,"o":49.31,"t":"2026-10-22T14:00:00Z","v":9310,"vw":48.605349},{"c":48.62,"h":48.83,"l":48.57,"n":77,"o":48.83,"t":"2026-10-22T14:15:00Z","v":3636,"vw":48.646241},{"c":48.34,"h":48.625,"l":48.31,"n":137,"o":48.625,"t":"2026-10-22T14:30:00Z","v":8139,"vw":48.380739},{"c":48.6125,"h":48.76,"l":48.395,"n":24,"o":48.425,"t":"2026-10-22T14:45:00Z","v":797,"vw":48.535465},{"c":48.6025,"h":48.6752,"l":48.5975,"n":181,"o":48.6752,"t":"2026-10-22T15:00:00Z","v":3428,"vw":48.607202},{"c":48.7099,"h":48.73,"l":48.6,"n":175,"o":48.6,"t":"2026-10-22T15:15:00Z","v":6542,"vw":48.623007},{"c":48.65,"h":48.74,"l":48.58,"n":193,"o":48.6,"t":"2026-10-22T15:30:00Z","v":14887,"vw":48.604039},{"c":48.835,"h":48.835,"l":48.69,"n":52,"o":48.69,"t":"2026-10-22T15:45:00Z","v":1159,"vw":48.747},{"c":48.96,"h":48.96,"l":48.885,"n":25,"o":48.93,"t":"2026-10-22T16:00:00Z","v":1178,"vw":48.93},{"c":49.095,"h":49.155,"l":48.93,"n":141,"o":49,"t":"2026-10-22T16:15:00Z","v":4841,"vw":49.050709},{"c":48.92,"h":49.165,"l":48.92,"n":186,"o":49,"t":"2026-10-22T16:30:00Z","v":6748,"vw":49.058464},{"c":48.96,"h":49,"l":48.89,"n":230,"o":48.96,"t":"2026-10-22T16:45:00Z","v":12947,"vw":48.912995},{"c":48.96,"h":49.14,"l":48.96,"n":180,"o":48.96,"t":"2026-10-22T17:00:00Z","v":8702,"vw":48.984705},{"c":49.04,"h":49.165,"l":48.95,"n":367,"o":48.959,"t":"2026-10-22T17:15:00Z","v":14297,"vw":49.02811},{"c":49.195,"h":49.25,"l":49.14,"n":60,"o":49.14,"t":"2026-10-22T17:30:00Z","v":1435,"vw":49.188714},{"c":49.18,"h":49.245,"l":49.17,"n":57,"o":49.245,"t":"2026-10-22T17:45:00Z","v":1082,"vw":49.1875},{"c":49.205,"h":49.28,"l":49.16,"n":167,"o":49.205,"t":"2026-10-22T18:00:00Z","v":5155,"vw":49.206758},{"c":49.1,"h":49.25,"l":49.1,"n":96,"o":49.25,"t":"2026-10-22T18:15:00Z","v":2259,"vw":49.147719},{"c":49.035,"h":49.13,"l":49.01,"n":139,"o":49.065,"t":"2026-10-22T18:30:00Z","v":6939,"vw":49.088584},{"c":49.045,"h":49.045,"l":48.99,"n":78,"o":48.99,"t":"2026-10-22T18:45:00Z","v":2755,"vw":49.030738},{"c":49.12,"h":49.1473,"l":49.04,"n":242,"o":49.045,"t":"2026-10-22T19:00:00Z","v":13402,"vw":49.086197},{"c":49,"h":49.15,"l":49,"n":172,"o":49.08,"t":"2026-10-22T19:15:00Z","v":5156,"vw":49.056687},{"c":49.145,"h":49.21,"l":49.01,"n":276,"o":49.01,"t":"2026-10-22T19:30:00Z","v":8076,"vw":49.093018},{"c":49.055,"h":49.225,"l":48.99,"n":780,"o":49.1,"t":"2026-10-22T19:45:00Z","v":21725,"vw":49.094335},{"c":49.055,"h":49.055,"l":49.055,"n":19,"o":49.055,"t":"2026-10-22T20:00:00Z","v":26283,"vw":49.055}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":1.2833074180481918,"strike":66.07031791635109,"iv":0.9980119636068667,"gamma":0.023528953725352682,"theta":-0.06570195690832736,"vega":0.03845106730454665,"rho":0.006621675081980499,"breakevenPct":37.30226344796509},{"delta":0.25,"premium":1.0345674558832554,"strike":55.41003382356809,"iv":0.5469068737500672,"gamma":0.04286557782842838,"theta":-0.04259898241596006,"vega":0.04387479355418273,"rho":0.008640474681835961,"breakevenPct":15.063910466723769},{"delta":0.3,"premium":2.101783810850845,"strike":59.05847616634827,"iv":0.9353654913505219,"gamma":0.02767630859254795,"theta":-0.07745219698868888,"vega":0.04735127566902109,"rho":0.009848690735285926,"breakevenPct":24.676913621851217},{"delta":0.35,"premium":2.23428811647562,"strike":56.64930697317054,"iv":0.8291778606721916,"gamma":0.034624098860487326,"theta":-0.071028740342761,"vega":0.049412106608111225,"rho":0.011656833202486144,"breakevenPct":20.035868086119986},{"delta":0.4,"premium":2.3667924221003958,"strike":54.24013777999281,"iv":0.7229902299938613,"gamma":0.0415718891284267,"theta":-0.06460528369683309,"vega":0.051472937547201364,"rho":0.013464975669686362,"breakevenPct":15.394822550388751},{"delta":0.45,"premium":2.499296727725171,"strike":51.830968586815075,"iv":0.616802599315531,"gamma":0.048519679396366075,"theta":-0.058181827050905195,"vega":0.0535337684862915,"rho":0.01527311813688658,"breakevenPct":10.753777014657521},{"delta":0.5,"premium":2.7132486388384756,"strike":49.78221415607985,"iv":0.5340397459165155,"gamma":0.05344283121597096,"theta":-0.052694555353901995,"vega":0.05455553539019964,"rho":0.01702790165341955,"breakevenPct":7.013480368807119},{"delta":0.55,"premium":3.185117967332124,"strike":48.87477313974591,"iv":0.5254553539019964,"gamma":0.051954627949183305,"theta":-0.05017186932849364,"vega":0.05228693284936479,"rho":0.018613715159506224,"breakevenPct":6.125555207579333},{"delta":0.6,"premium":3.6569872958257714,"strike":47.96733212341198,"iv":0.5168709618874774,"gamma":0.05046642468239564,"theta":-0.0476491833030853,"vega":0.050018330308529944,"rho":0.020199528665592895,"breakevenPct":5.237630046351548},{"delta":0.65,"premium":4.12885662431942,"strike":47.05989110707804,"iv":0.5082865698729583,"gamma":0.04897822141560799,"theta":-0.045126497277676945,"vega":0.0477497277676951,"rho":0.02178534217167957,"breakevenPct":4.349704885123762},{"delta":0.7,"premium":4.600725952813067,"strike":46.152450090744104,"iv":0.49970217785843923,"gamma":0.047490018148820326,"theta":-0.0426038112522686,"vega":0.04548112522686025,"rho":0.02337115567776624,"breakevenPct":3.4617797238959773},{"delta":0.75,"premium":5.072595281306716,"strike":45.24500907441016,"iv":0.49111778584392013,"gamma":0.04600181488203267,"theta":-0.04008112522686025,"vega":0.043212522686025406,"rho":0.024956969183852915,"breakevenPct":2.573854562668191},{"delta":0.8,"premium":6.102826855123677,"strike":43.925206124852764,"iv":0.49434593639575974,"gamma":0.03971012956419316,"theta":-0.03518680800942284,"vega":0.03729051825677266,"rho":0.02612572713598604,"breakevenPct":1.9835551523319639},{"delta":0.85,"premium":7.339575971731449,"strike":42.45288574793875,"iv":0.501943109540636,"gamma":0.03164181389870436,"theta":-0.029415312131919905,"vega":0.03001725559481743,"rho":0.02714023166405415,"breakevenPct":1.5033364991748064},{"delta":0.9,"premium":8.576325088339223,"strike":40.98056537102474,"iv":0.5095402826855123,"gamma":0.023573498233215546,"theta":-0.02364381625441696,"vega":0.022743992932862188,"rho":0.028154736192122262,"breakevenPct":1.0231178460176482}],"put":[{"delta":0.1,"premium":0.9401491187746011,"strike":33.257455938730054,"iv":1.2541693940499736,"gamma":0.010365576440435724,"theta":-0.05089000905737762,"vega":0.024159589685370197,"rho":-0.004718739791202455,"breakevenPct":34.12025926010508},{"delta":0.15,"premium":1.0383670074863904,"strike":39.22446716575936,"iv":0.8750099826127749,"gamma":0.01968692523069064,"theta":-0.04705980534976667,"vega":0.0321850291280974,"rho":-0.006786847292895662,"breakevenPct":22.15655864178377},{"delta":0.2,"premium":1.1976540938362465,"strike":41.96872125114995,"iv":0.7308351425942963,"gamma":0.02877801287948482,"theta":-0.04549438822447102,"vega":0.03806430542778289,"rho":-0.00891549239280617,"breakevenPct":16.887030563013536},{"delta":0.25,"premium":1.3701471941122354,"strike":44.268629254829804,"iv":0.6194275988960442,"gamma":0.03774765409383624,"theta":-0.04443643054277829,"vega":0.04363008279668813,"rho":-0.01105723930803432,"breakevenPct":12.550235326230611},{"delta":0.3,"premium":1.581042211430706,"strike":45.63690698543145,"iv":0.5607911094508778,"gamma":0.04453608516996638,"theta":-0.042940829286514756,"vega":0.04662286141202839,"rho":-0.013217377545079297,"breakevenPct":10.190878047088473},{"delta":0.35,"premium":1.809843107956668,"strike":46.5707881957415,"iv":0.5267604781471796,"gamma":0.05030747104968247,"theta":-0.04124116548375047,"vega":0.048415913335823686,"rho":-0.015386091207839452,"breakevenPct":8.75355195640641},{"delta":0.4,"premium":2.03864400448263,"strike":47.50466940605155,"iv":0.4927298468434815,"gamma":0.05607885692939858,"theta":-0.03954150168098618,"vega":0.05020896525961898,"rho":-0.017554804870599607,"breakevenPct":7.316225865724345},{"delta":0.45,"premium":2.267444901008592,"strike":48.438550616361596,"iv":0.4586992155397833,"gamma":0.06185024280911468,"theta":-0.037841837878221894,"vega":0.052002017183414274,"rho":-0.01972351853335976,"breakevenPct":5.878899775042281},{"delta":0.5,"premium":2.496245797534554,"strike":49.372431826671644,"iv":0.4246685842360851,"gamma":0.06762162868883077,"theta":-0.036142174075457605,"vega":0.05379506910720956,"rho":-0.021892232196119916,"breakevenPct":4.4415736843602165},{"delta":0.55,"premium":2.879306487695751,"strike":50.30574198359433,"iv":0.4037812080536913,"gamma":0.06996517524235643,"theta":-0.03432125279642058,"vega":0.0539910514541387,"rho":-0.02416284048677278,"breakevenPct":3.3198746388776166},{"delta":0.6,"premium":3.5784116331096203,"strike":51.23788217747949,"iv":0.4098214765100671,"gamma":0.06528583146905294,"theta":-0.03225190156599553,"vega":0.05091498881431767,"rho":-0.02664220850286435,"breakevenPct":2.8448261250231885},{"delta":0.65,"premium":4.277516778523491,"strike":52.17002237136465,"iv":0.41586174496644296,"gamma":0.06060648769574943,"theta":-0.03018255033557047,"vega":0.04783892617449664,"rho":-0.02912157651895593,"breakevenPct":2.369777611168759},{"delta":0.7,"premium":4.97662192393736,"strike":53.10216256524981,"iv":0.42190201342281874,"gamma":0.05592714392244593,"theta":-0.028113199105145415,"vega":0.044762863534675616,"rho":-0.0316009445350475,"breakevenPct":1.8947290973143307},{"delta":0.75,"premium":5.675727069351231,"strike":54.034302759134974,"iv":0.4279422818791946,"gamma":0.051247800149142424,"theta":-0.02604384787472036,"vega":0.04168680089485458,"rho":-0.03408031255113908,"breakevenPct":1.4196805834599013},{"delta":0.8,"premium":6.374832214765102,"strike":54.966442953020135,"iv":0.4339825503355704,"gamma":0.04656845637583891,"theta":-0.0239744966442953,"vega":0.038610738255033555,"rho":-0.036559680567230655,"breakevenPct":0.944632069605472},{"delta":0.85,"premium":10.336333333333332,"strike":59.016666666666666,"iv":0.567232,"gamma":0.030494000000000004,"theta":-0.025426333333333332,"vega":0.032073333333333336,"rho":-0.04156558287868862,"breakevenPct":0.7637685591003238},{"delta":0.9,"premium":25.617385555582203,"strike":74.3609955106891,"iv":0.997410645361119,"gamma":0.013395605312632196,"theta":-0.032312556145616886,"vega":0.02409874276856729,"rho":-0.05558600994157773,"breakevenPct":0.6347773823119174}]},"raw":{"call":[{"delta":0.2,"premium":1.2833074180481918,"strike":66.07031791635109,"iv":0.9980119636068667,"gamma":0.023528953725352682,"theta":-0.06570195690832736,"vega":0.03845106730454665,"rho":0.006621675081980499,"breakevenPct":37.30226344796509},{"delta":0.25,"premium":1.0345674558832554,"strike":55.41003382356809,"iv":0.5469068737500672,"gamma":0.04286557782842838,"theta":-0.04259898241596006,"vega":0.04387479355418273,"rho":0.008640474681835961,"breakevenPct":15.063910466723769},{"delta":0.3,"premium":2.101783810850845,"strike":59.05847616634827,"iv":0.9353654913505219,"gamma":0.02767630859254795,"theta":-0.07745219698868888,"vega":0.04735127566902109,"rho":0.009848690735285926,"breakevenPct":24.676913621851217},{"delta":0.35,"premium":2.23428811647562,"strike":56.64930697317054,"iv":0.8291778606721916,"gamma":0.034624098860487326,"theta":-0.071028740342761,"vega":0.049412106608111225,"rho":0.011656833202486144,"breakevenPct":20.035868086119986},{"delta":0.4,"premium":2.3667924221003958,"strike":54.24013777999281,"iv":0.7229902299938613,"gamma":0.0415718891284267,"theta":-0.06460528369683309,"vega":0.051472937547201364,"rho":0.013464975669686362,"breakevenPct":15.394822550388751},{"delta":0.45,"premium":2.499296727725171,"strike":51.830968586815075,"iv":0.616802599315531,"gamma":0.048519679396366075,"theta":-0.058181827050905195,"vega":0.0535337684862915,"rho":0.01527311813688658,"breakevenPct":10.753777014657521},{"delta":0.5,"premium":2.7132486388384756,"strike":49.78221415607985,"iv":0.5340397459165155,"gamma":0.05344283121597096,"theta":-0.052694555353901995,"vega":0.05455553539019964,"rho":0.01702790165341955,"breakevenPct":7.013480368807119},{"delta":0.55,"premium":3.185117967332124,"strike":48.87477313974591,"iv":0.5254553539019964,"gamma":0.051954627949183305,"theta":-0.05017186932849364,"vega":0.05228693284936479,"rho":0.018613715159506224,"breakevenPct":6.125555207579333},{"delta":0.6,"premium":3.6569872958257714,"strike":47.96733212341198,"iv":0.5168709618874774,"gamma":0.05046642468239564,"theta":-0.0476491833030853,"vega":0.050018330308529944,"rho":0.020199528665592895,"breakevenPct":5.237630046351548},{"delta":0.65,"premium":4.12885662431942,"strike":47.05989110707804,"iv":0.5082865698729583,"gamma":0.04897822141560799,"theta":-0.045126497277676945,"vega":0.0477497277676951,"rho":0.02178534217167957,"breakevenPct":4.349704885123762},{"delta":0.7,"premium":4.600725952813067,"strike":46.152450090744104,"iv":0.49970217785843923,"gamma":0.047490018148820326,"theta":-0.0426038112522686,"vega":0.04548112522686025,"rho":0.02337115567776624,"breakevenPct":3.4617797238959773},{"delta":0.75,"premium":5.072595281306716,"strike":45.24500907441016,"iv":0.49111778584392013,"gamma":0.04600181488203267,"theta":-0.04008112522686025,"vega":0.043212522686025406,"rho":0.024956969183852915,"breakevenPct":2.573854562668191},{"delta":0.8,"premium":6.102826855123677,"strike":43.925206124852764,"iv":0.49434593639575974,"gamma":0.03971012956419316,"theta":-0.03518680800942284,"vega":0.03729051825677266,"rho":0.02612572713598604,"breakevenPct":1.9835551523319639},{"delta":0.85,"premium":7.339575971731449,"strike":42.45288574793875,"iv":0.501943109540636,"gamma":0.03164181389870436,"theta":-0.029415312131919905,"vega":0.03001725559481743,"rho":0.02714023166405415,"breakevenPct":1.5033364991748064},{"delta":0.9,"premium":8.576325088339223,"strike":40.98056537102474,"iv":0.5095402826855123,"gamma":0.023573498233215546,"theta":-0.02364381625441696,"vega":0.022743992932862188,"rho":0.028154736192122262,"breakevenPct":1.0231178460176482}],"put":[{"delta":0.1,"premium":0.9401491187746011,"strike":33.257455938730054,"iv":1.2541693940499736,"gamma":0.010365576440435724,"theta":-0.05089000905737762,"vega":0.024159589685370197,"rho":-0.004718739791202455,"breakevenPct":34.12025926010508},{"delta":0.15,"premium":1.0383670074863904,"strike":39.22446716575936,"iv":0.8750099826127749,"gamma":0.01968692523069064,"theta":-0.04705980534976667,"vega":0.0321850291280974,"rho":-0.006786847292895662,"breakevenPct":22.15655864178377},{"delta":0.2,"premium":1.1976540938362465,"strike":41.96872125114995,"iv":0.7308351425942963,"gamma":0.02877801287948482,"theta":-0.04549438822447102,"vega":0.03806430542778289,"rho":-0.00891549239280617,"breakevenPct":16.887030563013536},{"delta":0.25,"premium":1.3701471941122354,"strike":44.268629254829804,"iv":0.6194275988960442,"gamma":0.03774765409383624,"theta":-0.04443643054277829,"vega":0.04363008279668813,"rho":-0.01105723930803432,"breakevenPct":12.550235326230611},{"delta":0.3,"premium":1.581042211430706,"strike":45.63690698543145,"iv":0.5607911094508778,"gamma":0.04453608516996638,"theta":-0.042940829286514756,"vega":0.04662286141202839,"rho":-0.013217377545079297,"breakevenPct":10.190878047088473},{"delta":0.35,"premium":1.809843107956668,"strike":46.5707881957415,"iv":0.5267604781471796,"gamma":0.05030747104968247,"theta":-0.04124116548375047,"vega":0.048415913335823686,"rho":-0.015386091207839452,"breakevenPct":8.75355195640641},{"delta":0.4,"premium":2.03864400448263,"strike":47.50466940605155,"iv":0.4927298468434815,"gamma":0.05607885692939858,"theta":-0.03954150168098618,"vega":0.05020896525961898,"rho":-0.017554804870599607,"breakevenPct":7.316225865724345},{"delta":0.45,"premium":2.267444901008592,"strike":48.438550616361596,"iv":0.4586992155397833,"gamma":0.06185024280911468,"theta":-0.037841837878221894,"vega":0.052002017183414274,"rho":-0.01972351853335976,"breakevenPct":5.878899775042281},{"delta":0.5,"premium":2.496245797534554,"strike":49.372431826671644,"iv":0.4246685842360851,"gamma":0.06762162868883077,"theta":-0.036142174075457605,"vega":0.05379506910720956,"rho":-0.021892232196119916,"breakevenPct":4.4415736843602165},{"delta":0.55,"premium":2.879306487695751,"strike":50.30574198359433,"iv":0.4037812080536913,"gamma":0.06996517524235643,"theta":-0.03432125279642058,"vega":0.0539910514541387,"rho":-0.02416284048677278,"breakevenPct":3.3198746388776166},{"delta":0.6,"premium":3.5784116331096203,"strike":51.23788217747949,"iv":0.4098214765100671,"gamma":0.06528583146905294,"theta":-0.03225190156599553,"vega":0.05091498881431767,"rho":-0.02664220850286435,"breakevenPct":2.8448261250231885},{"delta":0.65,"premium":4.277516778523491,"strike":52.17002237136465,"iv":0.41586174496644296,"gamma":0.06060648769574943,"theta":-0.03018255033557047,"vega":0.04783892617449664,"rho":-0.02912157651895593,"breakevenPct":2.369777611168759},{"delta":0.7,"premium":4.97662192393736,"strike":53.10216256524981,"iv":0.42190201342281874,"gamma":0.05592714392244593,"theta":-0.028113199105145415,"vega":0.044762863534675616,"rho":-0.0316009445350475,"breakevenPct":1.8947290973143307},{"delta":0.75,"premium":5.675727069351231,"strike":54.034302759134974,"iv":0.4279422818791946,"gamma":0.051247800149142424,"theta":-0.02604384787472036,"vega":0.04168680089485458,"rho":-0.03408031255113908,"breakevenPct":1.4196805834599013},{"delta":0.8,"premium":6.374832214765102,"strike":54.966442953020135,"iv":0.4339825503355704,"gamma":0.04656845637583891,"theta":-0.0239744966442953,"vega":0.038610738255033555,"rho":-0.036559680567230655,"breakevenPct":0.944632069605472},{"delta":0.85,"premium":10.336333333333332,"strike":59.016666666666666,"iv":0.567232,"gamma":0.030494000000000004,"theta":-0.025426333333333332,"vega":0.032073333333333336,"rho":-0.04156558287868862,"breakevenPct":0.7637685591003238},{"delta":0.9,"premium":25.617385555582203,"strike":74.3609955106891,"iv":0.997410645361119,"gamma":0.013395605312632196,"theta":-0.032312556145616886,"vega":0.02409874276856729,"rho":-0.05558600994157773,"breakevenPct":0.6347773823119174}]}},"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"}}