{"symbol":"NWN","url":"https://intraalpha.com/companies/NWN","capturedAt":"2026-10-23T00:55:56.094Z","state":"ready","quote":{"symbol":"NWN","last_price":49.93,"prev_close":48.8,"regular_close":49.93,"change":1.13,"change_pct":2.3156,"regular_change":1.13,"regular_change_pct":2.3156,"extended_change":0,"extended_change_pct":0,"bid":47.51,"ask":51.25,"bid_size":100,"ask_size":100,"volume":266091,"vwap":49.765616,"open":49.145,"high":50.11,"low":48.75,"close":49.93,"trade_count":7690,"last_trade_at":"2026-10-22T23:00:00.001951829Z","last_quote_at":"2026-10-23T00:00:00.27111911Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:55:55.086977918-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"NWN","fetched_at":"2026-10-23T00:55:55.618644+00:00","name":"Northwest Natural Gas Co","exchange":"NYSE","currency":"USD","sector":"UTILITIES","industry":"UTILITIES - REGULATED GAS","country":"USA","description":"Northwest Natural Holding Company, through its subsidiary, Northwest Natural Gas Company, provides regulated natural gas distribution services to residential, commercial, industrial and transportation customers in Oregon and Southwest Washington. The company is headquartered in Portland, Oregon.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2054164000,"ebitda":489399000,"pe_ratio":16.21,"peg_ratio":2.314,"book_value":37.04,"dividend_per_share":1.968,"dividend_yield":0.0403,"eps":3.01,"revenue_ttm":1292840000,"gross_profit_ttm":581476000,"profit_margin":0.0974,"operating_margin_ttm":0.136,"return_on_assets_ttm":0.0284,"return_on_equity_ttm":0.0835,"quarterly_earnings_growth":0.069,"quarterly_revenue_growth":0.031,"analyst_target_price":56.2,"analyst_number":0,"beta":0.392,"fifty_two_week_high":54.92,"fifty_two_week_low":43.15,"fifty_day_ma":48.76,"two_hundred_day_ma":50.01,"shares_outstanding":42093500,"forward_pe":14.45,"price_to_sales":1.589,"price_to_book":1.275,"ev_to_revenue":3.609,"ev_to_ebitda":9.48},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:55:55.618644+00:00"},"optionObservedAt":"2026-10-22T19:49:50.084Z","bars":[{"c":48.48,"h":48.79,"l":48.48,"n":36,"o":48.79,"t":"2026-10-16T13:30:00Z","v":8238,"vw":48.771465},{"c":48.75,"h":48.75,"l":48.49,"n":25,"o":48.49,"t":"2026-10-16T13:35:00Z","v":658,"vw":48.62375},{"c":48.75,"h":48.75,"l":48.6,"n":13,"o":48.75,"t":"2026-10-16T13:40:00Z","v":325,"vw":48.7},{"c":48.795,"h":48.795,"l":48.75,"n":16,"o":48.75,"t":"2026-10-16T13:45:00Z","v":474,"vw":48.76125},{"c":48.95,"h":48.95,"l":48.6509,"n":23,"o":48.795,"t":"2026-10-16T13:50:00Z","v":1657,"vw":48.808341},{"c":48.94,"h":48.94,"l":48.825,"n":25,"o":48.835,"t":"2026-10-16T13:55:00Z","v":582,"vw":48.85875},{"c":49.08,"h":49.08,"l":48.825,"n":48,"o":48.825,"t":"2026-10-16T14:00:00Z","v":1298,"vw":48.969389},{"c":49.03,"h":49.075,"l":48.9,"n":26,"o":48.9,"t":"2026-10-16T14:05:00Z","v":837,"vw":48.99},{"c":48.84,"h":48.88,"l":48.84,"n":21,"o":48.88,"t":"2026-10-16T14:10:00Z","v":449,"vw":48.8675},{"c":48.91,"h":48.975,"l":48.84,"n":52,"o":48.85,"t":"2026-10-16T14:15:00Z","v":903,"vw":48.883077},{"c":48.9,"h":49.02,"l":48.88,"n":33,"o":48.91,"t":"2026-10-16T14:20:00Z","v":613,"vw":48.9275},{"c":48.905,"h":48.95,"l":48.88,"n":18,"o":48.88,"t":"2026-10-16T14:25:00Z","v":505,"vw":48.92125},{"c":48.96,"h":49.065,"l":48.96,"n":115,"o":48.99,"t":"2026-10-16T14:30:00Z","v":2568,"vw":48.996178},{"c":48.92,"h":48.98,"l":48.92,"n":41,"o":48.94,"t":"2026-10-16T14:35:00Z","v":867,"vw":48.95},{"c":48.92,"h":48.985,"l":48.92,"n":40,"o":48.985,"t":"2026-10-16T14:40:00Z","v":1101,"vw":48.934977},{"c":48.865,"h":48.97,"l":48.8,"n":43,"o":48.9,"t":"2026-10-16T14:45:00Z","v":8056,"vw":48.942605},{"c":49,"h":49,"l":48.8,"n":65,"o":48.8,"t":"2026-10-16T14:50:00Z","v":4020,"vw":48.893567},{"c":48.95,"h":48.95,"l":48.95,"n":42,"o":48.95,"t":"2026-10-16T14:55:00Z","v":1429,"vw":48.95},{"c":48.995,"h":48.995,"l":48.94,"n":37,"o":48.94,"t":"2026-10-16T15:00:00Z","v":2124,"vw":48.983929},{"c":49.1,"h":49.1,"l":49.02,"n":26,"o":49.045,"t":"2026-10-16T15:05:00Z","v":1543,"vw":49.03},{"c":49.12,"h":49.16,"l":49.105,"n":37,"o":49.15,"t":"2026-10-16T15:10:00Z","v":913,"vw":49.135714},{"c":49.15,"h":49.17,"l":49.12,"n":140,"o":49.16,"t":"2026-10-16T15:15:00Z","v":4419,"vw":49.147194},{"c":49.13,"h":49.2,"l":49.13,"n":79,"o":49.18,"t":"2026-10-16T15:20:00Z","v":2498,"vw":49.174939},{"c":49.09,"h":49.13,"l":49.09,"n":81,"o":49.13,"t":"2026-10-16T15:25:00Z","v":2227,"vw":49.112727},{"c":49.12,"h":49.12,"l":49.12,"n":6,"o":49.12,"t":"2026-10-16T15:30:00Z","v":813,"vw":49.12},{"c":49.14,"h":49.18,"l":49.12,"n":77,"o":49.12,"t":"2026-10-16T15:35:00Z","v":2138,"vw":49.14194},{"c":49.06,"h":49.115,"l":49.06,"n":68,"o":49.115,"t":"2026-10-16T15:45:00Z","v":2014,"vw":49.088324},{"c":49.095,"h":49.11,"l":49.095,"n":32,"o":49.11,"t":"2026-10-16T15:50:00Z","v":1526,"vw":49.107006},{"c":49.115,"h":49.115,"l":49.115,"n":3,"o":49.115,"t":"2026-10-16T15:55:00Z","v":103,"vw":49.115},{"c":49.05,"h":49.06,"l":49.015,"n":83,"o":49.06,"t":"2026-10-16T16:00:00Z","v":2301,"vw":49.046459},{"c":48.99,"h":48.99,"l":48.99,"n":34,"o":48.99,"t":"2026-10-16T16:05:00Z","v":553,"vw":48.99},{"c":48.95,"h":48.97,"l":48.95,"n":32,"o":48.97,"t":"2026-10-16T16:10:00Z","v":558,"vw":48.959967},{"c":48.95,"h":48.95,"l":48.95,"n":14,"o":48.95,"t":"2026-10-16T16:15:00Z","v":268,"vw":48.95},{"c":48.945,"h":48.945,"l":48.935,"n":23,"o":48.94,"t":"2026-10-16T16:20:00Z","v":800,"vw":48.94},{"c":48.957,"h":49.01,"l":48.957,"n":66,"o":48.96,"t":"2026-10-16T16:25:00Z","v":3181,"vw":48.983717},{"c":49.06,"h":49.06,"l":49.005,"n":8,"o":49.005,"t":"2026-10-16T16:30:00Z","v":234,"vw":49.0325},{"c":49,"h":49.0225,"l":49,"n":54,"o":49.01,"t":"2026-10-16T16:35:00Z","v":1659,"vw":49.007813},{"c":49.015,"h":49.015,"l":49,"n":10,"o":49,"t":"2026-10-16T16:40:00Z","v":288,"vw":49.0075},{"c":48.96,"h":49.04,"l":48.96,"n":128,"o":49.012,"t":"2026-10-16T16:45:00Z","v":2952,"vw":49.009381},{"c":48.995,"h":49,"l":48.995,"n":23,"o":49,"t":"2026-10-16T16:50:00Z","v":789,"vw":48.99875},{"c":49.06,"h":49.09,"l":49.06,"n":32,"o":49.09,"t":"2026-10-16T16:55:00Z","v":793,"vw":49.075},{"c":49.07,"h":49.07,"l":49.045,"n":36,"o":49.045,"t":"2026-10-16T17:00:00Z","v":1321,"vw":49.05125},{"c":49.145,"h":49.145,"l":49.08,"n":49,"o":49.08,"t":"2026-10-16T17:05:00Z","v":2249,"vw":49.127801},{"c":49.25,"h":49.25,"l":49.18,"n":50,"o":49.19,"t":"2026-10-16T17:10:00Z","v":1363,"vw":49.204752},{"c":49.24,"h":49.24,"l":49.24,"n":5,"o":49.24,"t":"2026-10-16T17:15:00Z","v":113,"vw":49.24},{"c":49.18,"h":49.215,"l":49.18,"n":92,"o":49.215,"t":"2026-10-16T17:20:00Z","v":2032,"vw":49.1975},{"c":49.01,"h":49.15,"l":49,"n":125,"o":49.15,"t":"2026-10-16T17:25:00Z","v":6022,"vw":49.022758},{"c":48.91,"h":48.96,"l":48.91,"n":97,"o":48.96,"t":"2026-10-16T17:30:00Z","v":3391,"vw":48.941193},{"c":49.05,"h":49.05,"l":48.91,"n":231,"o":48.91,"t":"2026-10-16T17:35:00Z","v":10194,"vw":48.948327},{"c":49.08,"h":49.08,"l":49.05,"n":47,"o":49.05,"t":"2026-10-16T17:40:00Z","v":1315,"vw":49.0725},{"c":49.075,"h":49.075,"l":49.05,"n":38,"o":49.05,"t":"2026-10-16T17:45:00Z","v":848,"vw":49.0625},{"c":49.07,"h":49.07,"l":49.07,"n":11,"o":49.07,"t":"2026-10-16T17:50:00Z","v":269,"vw":49.07},{"c":49.02,"h":49.07,"l":49.02,"n":32,"o":49.07,"t":"2026-10-16T17:55:00Z","v":407,"vw":49.045},{"c":49.04,"h":49.13,"l":49.02,"n":184,"o":49.11,"t":"2026-10-16T18:00:00Z","v":6458,"vw":49.042429},{"c":48.9,"h":49.0681,"l":48.9,"n":189,"o":49.0681,"t":"2026-10-16T18:05:00Z","v":5178,"vw":48.97462},{"c":48.935,"h":48.935,"l":48.935,"n":27,"o":48.935,"t":"2026-10-16T18:10:00Z","v":218,"vw":48.935},{"c":48.94,"h":48.97,"l":48.9232,"n":51,"o":48.9232,"t":"2026-10-16T18:15:00Z","v":1012,"vw":48.943687},{"c":48.95,"h":48.95,"l":48.95,"n":13,"o":48.95,"t":"2026-10-16T18:20:00Z","v":189,"vw":48.95},{"c":48.9929,"h":48.9929,"l":48.9929,"n":9,"o":48.9929,"t":"2026-10-16T18:25:00Z","v":414,"vw":48.9929},{"c":48.98,"h":48.98,"l":48.95,"n":82,"o":48.95,"t":"2026-10-16T18:30:00Z","v":2460,"vw":48.964248},{"c":49.01,"h":49.01,"l":49.01,"n":10,"o":49.01,"t":"2026-10-16T18:35:00Z","v":268,"vw":49.01},{"c":49.06,"h":49.06,"l":49.03,"n":78,"o":49.04,"t":"2026-10-16T18:40:00Z","v":1809,"vw":49.0424},{"c":49.07,"h":49.11,"l":49.07,"n":74,"o":49.11,"t":"2026-10-16T18:45:00Z","v":2633,"vw":49.09},{"c":49.09,"h":49.1,"l":49.075,"n":69,"o":49.075,"t":"2026-10-16T18:50:00Z","v":2960,"vw":49.083462},{"c":49.05,"h":49.06,"l":49.04,"n":125,"o":49.06,"t":"2026-10-16T18:55:00Z","v":3506,"vw":49.054989},{"c":49.07,"h":49.07,"l":49.07,"n":14,"o":49.07,"t":"2026-10-16T19:05:00Z","v":243,"vw":49.07},{"c":49.02,"h":49.06,"l":49.02,"n":121,"o":49.04,"t":"2026-10-16T19:10:00Z","v":3005,"vw":49.039202},{"c":49.08,"h":49.08,"l":49.05,"n":99,"o":49.05,"t":"2026-10-16T19:15:00Z","v":2682,"vw":49.073},{"c":49.08,"h":49.1,"l":49.075,"n":47,"o":49.075,"t":"2026-10-16T19:20:00Z","v":1136,"vw":49.08875},{"c":49.01,"h":49.08,"l":49.01,"n":154,"o":49.08,"t":"2026-10-16T19:25:00Z","v":4822,"vw":49.043198},{"c":49.055,"h":49.08,"l":49.035,"n":220,"o":49.045,"t":"2026-10-16T19:30:00Z","v":3879,"vw":49.053542},{"c":49.09,"h":49.09,"l":49.06,"n":100,"o":49.065,"t":"2026-10-16T19:35:00Z","v":1965,"vw":49.076656},{"c":49.1,"h":49.13,"l":49.08,"n":155,"o":49.13,"t":"2026-10-16T19:40:00Z","v":3368,"vw":49.091538},{"c":49.08,"h":49.13,"l":49.08,"n":253,"o":49.095,"t":"2026-10-16T19:45:00Z","v":12701,"vw":49.100003},{"c":49.09,"h":49.27,"l":49.09,"n":246,"o":49.27,"t":"2026-10-16T19:50:00Z","v":7420,"vw":49.154439},{"c":49,"h":49.13,"l":48.93,"n":1069,"o":49.1,"t":"2026-10-16T19:55:00Z","v":32183,"vw":49.01854},{"c":48.99,"h":48.99,"l":48.94,"n":29,"o":48.94,"t":"2026-10-16T20:00:00Z","v":145164,"vw":48.989962},{"c":48.61,"h":48.935,"l":48.61,"n":59,"o":48.76,"t":"2026-10-19T13:30:00Z","v":8585,"vw":48.67413},{"c":48.7,"h":48.7,"l":48.7,"n":5,"o":48.7,"t":"2026-10-19T13:35:00Z","v":668,"vw":48.7},{"c":48.865,"h":48.865,"l":48.865,"n":10,"o":48.865,"t":"2026-10-19T13:40:00Z","v":224,"vw":48.865},{"c":48.885,"h":48.885,"l":48.75,"n":32,"o":48.75,"t":"2026-10-19T13:45:00Z","v":624,"vw":48.793131},{"c":48.84,"h":48.895,"l":48.84,"n":14,"o":48.895,"t":"2026-10-19T13:50:00Z","v":580,"vw":48.855938},{"c":48.88,"h":48.88,"l":48.6,"n":6,"o":48.6,"t":"2026-10-19T13:55:00Z","v":405,"vw":48.693333},{"c":48.73,"h":48.73,"l":48.73,"n":13,"o":48.73,"t":"2026-10-19T14:00:00Z","v":385,"vw":48.73},{"c":48.97,"h":48.97,"l":48.79,"n":33,"o":48.8,"t":"2026-10-19T14:05:00Z","v":1708,"vw":48.882825},{"c":48.78,"h":48.83,"l":48.78,"n":57,"o":48.815,"t":"2026-10-19T14:10:00Z","v":2778,"vw":48.806},{"c":48.725,"h":48.785,"l":48.725,"n":56,"o":48.785,"t":"2026-10-19T14:15:00Z","v":4306,"vw":48.734231},{"c":48.695,"h":48.725,"l":48.6,"n":105,"o":48.725,"t":"2026-10-19T14:20:00Z","v":6576,"vw":48.704126},{"c":48.715,"h":48.745,"l":48.63,"n":122,"o":48.695,"t":"2026-10-19T14:25:00Z","v":13550,"vw":48.69519},{"c":48.49,"h":48.66,"l":48.49,"n":126,"o":48.6,"t":"2026-10-19T14:30:00Z","v":3414,"vw":48.584726},{"c":48.45,"h":48.505,"l":48.45,"n":59,"o":48.505,"t":"2026-10-19T14:35:00Z","v":2574,"vw":48.477556},{"c":48.375,"h":48.375,"l":48.375,"n":8,"o":48.375,"t":"2026-10-19T14:40:00Z","v":158,"vw":48.375},{"c":48.39,"h":48.39,"l":48.305,"n":99,"o":48.33,"t":"2026-10-19T14:50:00Z","v":4508,"vw":48.327619},{"c":48.44,"h":48.44,"l":48.385,"n":35,"o":48.385,"t":"2026-10-19T14:55:00Z","v":1125,"vw":48.415948},{"c":48.465,"h":48.465,"l":48.4,"n":62,"o":48.45,"t":"2026-10-19T15:00:00Z","v":3271,"vw":48.457273},{"c":48.47,"h":48.5,"l":48.43,"n":129,"o":48.455,"t":"2026-10-19T15:05:00Z","v":9002,"vw":48.462116},{"c":48.5,"h":48.5,"l":48.4,"n":84,"o":48.47,"t":"2026-10-19T15:10:00Z","v":4081,"vw":48.448886},{"c":48.5,"h":48.5,"l":48.485,"n":24,"o":48.485,"t":"2026-10-19T15:15:00Z","v":819,"vw":48.488984},{"c":48.48,"h":48.49,"l":48.45,"n":8,"o":48.49,"t":"2026-10-19T15:20:00Z","v":578,"vw":48.480909},{"c":48.49,"h":48.5,"l":48.42,"n":43,"o":48.495,"t":"2026-10-19T15:25:00Z","v":2129,"vw":48.477986},{"c":48.49,"h":48.5,"l":48.43,"n":33,"o":48.46,"t":"2026-10-19T15:30:00Z","v":1376,"vw":48.46636},{"c":48.46,"h":48.525,"l":48.46,"n":109,"o":48.5,"t":"2026-10-19T15:35:00Z","v":6446,"vw":48.497697},{"c":48.44,"h":48.46,"l":48.44,"n":45,"o":48.46,"t":"2026-10-19T15:40:00Z","v":1110,"vw":48.455},{"c":48.39,"h":48.42,"l":48.39,"n":47,"o":48.42,"t":"2026-10-19T15:45:00Z","v":1252,"vw":48.41322},{"c":48.4,"h":48.4,"l":48.4,"n":11,"o":48.4,"t":"2026-10-19T15:50:00Z","v":340,"vw":48.4},{"c":48.415,"h":48.43,"l":48.4,"n":36,"o":48.4,"t":"2026-10-19T15:55:00Z","v":1453,"vw":48.417763},{"c":48.45,"h":48.45,"l":48.405,"n":40,"o":48.415,"t":"2026-10-19T16:00:00Z","v":1295,"vw":48.41875},{"c":48.37,"h":48.42,"l":48.37,"n":60,"o":48.42,"t":"2026-10-19T16:05:00Z","v":2185,"vw":48.403721},{"c":48.42,"h":48.42,"l":48.41,"n":56,"o":48.41,"t":"2026-10-19T16:15:00Z","v":951,"vw":48.4125},{"c":48.395,"h":48.395,"l":48.36,"n":46,"o":48.36,"t":"2026-10-19T16:20:00Z","v":944,"vw":48.383333},{"c":48.4,"h":48.4,"l":48.36,"n":83,"o":48.36,"t":"2026-10-19T16:25:00Z","v":1848,"vw":48.366517},{"c":48.37,"h":48.39,"l":48.35,"n":67,"o":48.39,"t":"2026-10-19T16:30:00Z","v":2824,"vw":48.384278},{"c":48.35,"h":48.375,"l":48.35,"n":5,"o":48.375,"t":"2026-10-19T16:35:00Z","v":213,"vw":48.3625},{"c":48.35,"h":48.37,"l":48.34,"n":65,"o":48.37,"t":"2026-10-19T16:40:00Z","v":2435,"vw":48.346904},{"c":48.37,"h":48.37,"l":48.37,"n":20,"o":48.37,"t":"2026-10-19T16:50:00Z","v":444,"vw":48.37},{"c":48.37,"h":48.37,"l":48.37,"n":11,"o":48.37,"t":"2026-10-19T16:55:00Z","v":118,"vw":48.37},{"c":48.275,"h":48.34,"l":48.275,"n":88,"o":48.34,"t":"2026-10-19T17:00:00Z","v":1492,"vw":48.32125},{"c":48.33,"h":48.33,"l":48.3,"n":51,"o":48.3,"t":"2026-10-19T17:05:00Z","v":1117,"vw":48.311667},{"c":48.325,"h":48.325,"l":48.3,"n":30,"o":48.3,"t":"2026-10-19T17:10:00Z","v":1317,"vw":48.311523},{"c":48.3083,"h":48.325,"l":48.3083,"n":78,"o":48.325,"t":"2026-10-19T17:15:00Z","v":5041,"vw":48.324116},{"c":48.325,"h":48.325,"l":48.325,"n":14,"o":48.325,"t":"2026-10-19T17:25:00Z","v":419,"vw":48.325},{"c":48.28,"h":48.3,"l":48.26,"n":99,"o":48.28,"t":"2026-10-19T17:30:00Z","v":2617,"vw":48.276576},{"c":48.26,"h":48.27,"l":48.23,"n":105,"o":48.23,"t":"2026-10-19T17:45:00Z","v":3266,"vw":48.250667},{"c":48.235,"h":48.34,"l":48.21,"n":136,"o":48.21,"t":"2026-10-19T17:50:00Z","v":5389,"vw":48.25224},{"c":48.32,"h":48.32,"l":48.275,"n":20,"o":48.275,"t":"2026-10-19T18:00:00Z","v":426,"vw":48.2975},{"c":48.27,"h":48.315,"l":48.27,"n":26,"o":48.315,"t":"2026-10-19T18:05:00Z","v":708,"vw":48.281111},{"c":48.17,"h":48.27,"l":48.17,"n":161,"o":48.27,"t":"2026-10-19T18:10:00Z","v":3696,"vw":48.224263},{"c":48.14,"h":48.15,"l":48.14,"n":49,"o":48.15,"t":"2026-10-19T18:15:00Z","v":1155,"vw":48.1425},{"c":48.18,"h":48.18,"l":48.16,"n":30,"o":48.16,"t":"2026-10-19T18:25:00Z","v":636,"vw":48.173333},{"c":48.16,"h":48.16,"l":48.14,"n":30,"o":48.14,"t":"2026-10-19T18:30:00Z","v":651,"vw":48.146667},{"c":48.17,"h":48.17,"l":48.14,"n":51,"o":48.14,"t":"2026-10-19T18:45:00Z","v":957,"vw":48.1625},{"c":48.11,"h":48.16,"l":48.1,"n":143,"o":48.16,"t":"2026-10-19T18:50:00Z","v":3787,"vw":48.123906},{"c":48.13,"h":48.13,"l":48.13,"n":15,"o":48.13,"t":"2026-10-19T18:55:00Z","v":372,"vw":48.13},{"c":48.07,"h":48.13,"l":48.07,"n":92,"o":48.13,"t":"2026-10-19T19:05:00Z","v":2019,"vw":48.095},{"c":48.05,"h":48.05,"l":48,"n":117,"o":48,"t":"2026-10-19T19:10:00Z","v":2206,"vw":48.019952},{"c":48.01,"h":48.035,"l":48.01,"n":45,"o":48.035,"t":"2026-10-19T19:15:00Z","v":1440,"vw":48.012612},{"c":47.98,"h":48.02,"l":47.98,"n":97,"o":48.01,"t":"2026-10-19T19:20:00Z","v":3179,"vw":48.009673},{"c":47.895,"h":47.99,"l":47.895,"n":210,"o":47.99,"t":"2026-10-19T19:25:00Z","v":7176,"vw":47.945111},{"c":47.78,"h":47.89,"l":47.78,"n":148,"o":47.89,"t":"2026-10-19T19:30:00Z","v":3813,"vw":47.844148},{"c":47.8625,"h":47.865,"l":47.8,"n":147,"o":47.8,"t":"2026-10-19T19:35:00Z","v":3151,"vw":47.836003},{"c":47.91,"h":47.92,"l":47.885,"n":119,"o":47.885,"t":"2026-10-19T19:40:00Z","v":2359,"vw":47.9},{"c":48.04,"h":48.04,"l":47.95,"n":119,"o":47.95,"t":"2026-10-19T19:45:00Z","v":2353,"vw":48.003968},{"c":48,"h":48.08,"l":48,"n":271,"o":48.075,"t":"2026-10-19T19:50:00Z","v":7793,"vw":48.054636},{"c":47.99,"h":48.055,"l":47.925,"n":968,"o":48.01,"t":"2026-10-19T19:55:00Z","v":31516,"vw":47.997621},{"c":47.96,"h":47.96,"l":47.96,"n":36,"o":47.96,"t":"2026-10-19T20:00:00Z","v":79844,"vw":47.96},{"c":48.1843,"h":48.1843,"l":48.1843,"n":1,"o":48.1843,"t":"2026-10-19T20:10:00Z","v":224,"vw":48.1843},{"c":47,"h":47,"l":47,"n":2,"o":47,"t":"2026-10-20T11:00:00Z","v":214,"vw":47},{"c":47.88,"h":48.25,"l":47.88,"n":13,"o":48.25,"t":"2026-10-20T13:30:00Z","v":5008,"vw":48.211817},{"c":48.62,"h":48.62,"l":48.62,"n":24,"o":48.62,"t":"2026-10-20T13:35:00Z","v":718,"vw":48.62},{"c":48.7,"h":48.7,"l":48.69,"n":18,"o":48.69,"t":"2026-10-20T13:40:00Z","v":416,"vw":48.695},{"c":48.8888,"h":48.8888,"l":48.87,"n":13,"o":48.87,"t":"2026-10-20T13:45:00Z","v":375,"vw":48.879584},{"c":48.6,"h":48.65,"l":48.6,"n":52,"o":48.65,"t":"2026-10-20T14:00:00Z","v":1426,"vw":48.622},{"c":48.645,"h":48.645,"l":48.645,"n":6,"o":48.645,"t":"2026-10-20T14:05:00Z","v":131,"vw":48.645},{"c":48.66,"h":48.66,"l":48.645,"n":33,"o":48.645,"t":"2026-10-20T14:15:00Z","v":1211,"vw":48.656111},{"c":48.77,"h":48.83,"l":48.77,"n":30,"o":48.82,"t":"2026-10-20T14:20:00Z","v":1128,"vw":48.786428},{"c":48.695,"h":48.695,"l":48.66,"n":52,"o":48.66,"t":"2026-10-20T14:25:00Z","v":2028,"vw":48.665},{"c":48.71,"h":48.79,"l":48.71,"n":20,"o":48.79,"t":"2026-10-20T14:30:00Z","v":587,"vw":48.736667},{"c":48.71,"h":48.71,"l":48.71,"n":18,"o":48.71,"t":"2026-10-20T14:35:00Z","v":541,"vw":48.71},{"c":48.635,"h":48.635,"l":48.635,"n":8,"o":48.635,"t":"2026-10-20T14:40:00Z","v":818,"vw":48.635},{"c":48.88,"h":48.9,"l":48.77,"n":38,"o":48.77,"t":"2026-10-20T14:45:00Z","v":999,"vw":48.868333},{"c":48.89,"h":48.89,"l":48.89,"n":9,"o":48.89,"t":"2026-10-20T14:50:00Z","v":127,"vw":48.89},{"c":48.96,"h":48.96,"l":48.89,"n":32,"o":48.89,"t":"2026-10-20T15:00:00Z","v":634,"vw":48.913333},{"c":48.77,"h":48.9,"l":48.77,"n":194,"o":48.89,"t":"2026-10-20T15:05:00Z","v":4815,"vw":48.841176},{"c":48.93,"h":48.93,"l":48.86,"n":101,"o":48.86,"t":"2026-10-20T15:10:00Z","v":3232,"vw":48.910882},{"c":49,"h":49,"l":48.98,"n":54,"o":48.98,"t":"2026-10-20T15:15:00Z","v":1963,"vw":48.983846},{"c":49.02,"h":49.05,"l":49.01,"n":49,"o":49.01,"t":"2026-10-20T15:20:00Z","v":1597,"vw":49.01723},{"c":49.02,"h":49.0239,"l":49.02,"n":14,"o":49.02,"t":"2026-10-20T15:30:00Z","v":492,"vw":49.021042},{"c":49.02,"h":49.02,"l":49.02,"n":40,"o":49.02,"t":"2026-10-20T15:35:00Z","v":1819,"vw":49.02},{"c":49.025,"h":49.025,"l":49.01,"n":70,"o":49.02,"t":"2026-10-20T15:40:00Z","v":3034,"vw":49.018219},{"c":49.05,"h":49.05,"l":48.99,"n":36,"o":49.025,"t":"2026-10-20T15:45:00Z","v":818,"vw":49.011667},{"c":49.11,"h":49.11,"l":49.05,"n":55,"o":49.05,"t":"2026-10-20T15:50:00Z","v":1992,"vw":49.0684},{"c":49.11,"h":49.11,"l":49.11,"n":13,"o":49.11,"t":"2026-10-20T15:55:00Z","v":185,"vw":49.11},{"c":48.98,"h":49.1,"l":48.98,"n":105,"o":49.1,"t":"2026-10-20T16:00:00Z","v":3035,"vw":49.044511},{"c":48.94,"h":48.94,"l":48.94,"n":21,"o":48.94,"t":"2026-10-20T16:05:00Z","v":437,"vw":48.94},{"c":48.98,"h":48.98,"l":48.96,"n":23,"o":48.96,"t":"2026-10-20T16:10:00Z","v":715,"vw":48.97},{"c":48.92,"h":48.95,"l":48.9,"n":80,"o":48.95,"t":"2026-10-20T16:15:00Z","v":2297,"vw":48.929091},{"c":48.92,"h":48.93,"l":48.905,"n":26,"o":48.905,"t":"2026-10-20T16:20:00Z","v":3275,"vw":48.910118},{"c":48.93,"h":48.95,"l":48.91,"n":49,"o":48.95,"t":"2026-10-20T16:25:00Z","v":1693,"vw":48.932},{"c":48.955,"h":48.96,"l":48.93,"n":46,"o":48.93,"t":"2026-10-20T16:30:00Z","v":1301,"vw":48.946467},{"c":48.97,"h":48.98,"l":48.97,"n":32,"o":48.98,"t":"2026-10-20T16:35:00Z","v":719,"vw":48.972193},{"c":49,"h":49,"l":49,"n":33,"o":49,"t":"2026-10-20T16:45:00Z","v":518,"vw":49},{"c":48.96,"h":49.016,"l":48.96,"n":89,"o":49.016,"t":"2026-10-20T16:50:00Z","v":1858,"vw":48.983089},{"c":48.98,"h":48.98,"l":48.96,"n":76,"o":48.96,"t":"2026-10-20T16:55:00Z","v":1893,"vw":48.96838},{"c":48.97,"h":48.98,"l":48.97,"n":36,"o":48.98,"t":"2026-10-20T17:00:00Z","v":1043,"vw":48.973103},{"c":48.995,"h":49,"l":48.985,"n":24,"o":49,"t":"2026-10-20T17:05:00Z","v":974,"vw":48.996667},{"c":48.96,"h":48.96,"l":48.96,"n":23,"o":48.96,"t":"2026-10-20T17:10:00Z","v":771,"vw":48.96},{"c":48.96,"h":48.97,"l":48.95,"n":25,"o":48.97,"t":"2026-10-20T17:15:00Z","v":1066,"vw":48.961299},{"c":48.96,"h":48.965,"l":48.96,"n":20,"o":48.965,"t":"2026-10-20T17:20:00Z","v":299,"vw":48.9625},{"c":48.99,"h":48.99,"l":48.99,"n":2,"o":48.99,"t":"2026-10-20T17:25:00Z","v":245,"vw":48.99},{"c":48.93,"h":48.985,"l":48.93,"n":105,"o":48.985,"t":"2026-10-20T17:30:00Z","v":2556,"vw":48.947727},{"c":48.95,"h":48.95,"l":48.93,"n":55,"o":48.93,"t":"2026-10-20T17:35:00Z","v":1886,"vw":48.934545},{"c":48.91,"h":48.96,"l":48.91,"n":87,"o":48.96,"t":"2026-10-20T17:40:00Z","v":2295,"vw":48.943956},{"c":48.965,"h":48.965,"l":48.95,"n":44,"o":48.95,"t":"2026-10-20T17:50:00Z","v":1144,"vw":48.952273},{"c":48.935,"h":48.95,"l":48.92,"n":80,"o":48.93,"t":"2026-10-20T18:00:00Z","v":2207,"vw":48.931333},{"c":48.92,"h":48.92,"l":48.92,"n":5,"o":48.92,"t":"2026-10-20T18:05:00Z","v":178,"vw":48.92},{"c":48.95,"h":48.95,"l":48.93,"n":40,"o":48.95,"t":"2026-10-20T18:10:00Z","v":875,"vw":48.943333},{"c":48.96,"h":48.96,"l":48.96,"n":20,"o":48.96,"t":"2026-10-20T18:15:00Z","v":525,"vw":48.96},{"c":48.92,"h":48.93,"l":48.92,"n":79,"o":48.93,"t":"2026-10-20T18:25:00Z","v":1947,"vw":48.926667},{"c":48.99,"h":48.99,"l":48.95,"n":43,"o":48.95,"t":"2026-10-20T18:30:00Z","v":962,"vw":48.975},{"c":48.96,"h":48.99,"l":48.96,"n":56,"o":48.99,"t":"2026-10-20T18:35:00Z","v":1802,"vw":48.979967},{"c":48.945,"h":48.945,"l":48.945,"n":8,"o":48.945,"t":"2026-10-20T18:45:00Z","v":118,"vw":48.945},{"c":48.98,"h":48.98,"l":48.9688,"n":45,"o":48.97,"t":"2026-10-20T18:50:00Z","v":1974,"vw":48.970674},{"c":48.97,"h":49,"l":48.97,"n":40,"o":49,"t":"2026-10-20T18:55:00Z","v":861,"vw":48.98},{"c":48.89,"h":48.95,"l":48.89,"n":170,"o":48.93,"t":"2026-10-20T19:00:00Z","v":6062,"vw":48.925769},{"c":48.88,"h":48.88,"l":48.88,"n":18,"o":48.88,"t":"2026-10-20T19:05:00Z","v":276,"vw":48.88},{"c":48.87,"h":48.87,"l":48.87,"n":46,"o":48.87,"t":"2026-10-20T19:10:00Z","v":807,"vw":48.87},{"c":48.88,"h":48.88,"l":48.86,"n":75,"o":48.86,"t":"2026-10-20T19:15:00Z","v":1384,"vw":48.864},{"c":48.82,"h":48.865,"l":48.82,"n":108,"o":48.86,"t":"2026-10-20T19:20:00Z","v":2405,"vw":48.843889},{"c":48.84,"h":48.85,"l":48.84,"n":58,"o":48.85,"t":"2026-10-20T19:25:00Z","v":1641,"vw":48.842278},{"c":48.87,"h":48.87,"l":48.85,"n":74,"o":48.85,"t":"2026-10-20T19:30:00Z","v":1707,"vw":48.861592},{"c":48.89,"h":48.89,"l":48.85,"n":113,"o":48.87,"t":"2026-10-20T19:35:00Z","v":2895,"vw":48.858327},{"c":48.93,"h":48.93,"l":48.87,"n":97,"o":48.87,"t":"2026-10-20T19:40:00Z","v":2592,"vw":48.88925},{"c":48.98,"h":48.98,"l":48.89,"n":281,"o":48.93,"t":"2026-10-20T19:45:00Z","v":25448,"vw":48.959278},{"c":48.97,"h":48.98,"l":48.9031,"n":167,"o":48.94,"t":"2026-10-20T19:50:00Z","v":6701,"vw":48.956525},{"c":48.89,"h":49,"l":48.87,"n":735,"o":49,"t":"2026-10-20T19:55:00Z","v":25770,"vw":48.917187},{"c":48.89,"h":48.89,"l":48.89,"n":21,"o":48.89,"t":"2026-10-20T20:00:00Z","v":74127,"vw":48.89},{"c":48.875,"h":48.97,"l":48.74,"n":31,"o":48.84,"t":"2026-10-21T13:30:00Z","v":4237,"vw":48.835633},{"c":48.865,"h":48.865,"l":48.865,"n":10,"o":48.865,"t":"2026-10-21T13:45:00Z","v":256,"vw":48.865},{"c":48.87,"h":48.87,"l":48.87,"n":5,"o":48.87,"t":"2026-10-21T13:50:00Z","v":510,"vw":48.87},{"c":48.99,"h":48.99,"l":48.83,"n":38,"o":48.87,"t":"2026-10-21T14:00:00Z","v":1287,"vw":48.924286},{"c":48.88,"h":49.03,"l":48.88,"n":51,"o":49.03,"t":"2026-10-21T14:05:00Z","v":1531,"vw":48.912545},{"c":48.75,"h":48.92,"l":48.75,"n":20,"o":48.92,"t":"2026-10-21T14:10:00Z","v":738,"vw":48.833761},{"c":48.71,"h":48.785,"l":48.71,"n":58,"o":48.715,"t":"2026-10-21T14:25:00Z","v":1995,"vw":48.730261},{"c":48.83,"h":48.835,"l":48.78,"n":77,"o":48.78,"t":"2026-10-21T14:30:00Z","v":3711,"vw":48.810912},{"c":48.945,"h":48.96,"l":48.92,"n":80,"o":48.92,"t":"2026-10-21T14:35:00Z","v":1959,"vw":48.948889},{"c":48.91,"h":48.955,"l":48.91,"n":73,"o":48.95,"t":"2026-10-21T14:40:00Z","v":4138,"vw":48.942744},{"c":48.96,"h":48.96,"l":48.96,"n":9,"o":48.96,"t":"2026-10-21T14:45:00Z","v":813,"vw":48.96},{"c":48.97,"h":48.97,"l":48.97,"n":3,"o":48.97,"t":"2026-10-21T14:50:00Z","v":103,"vw":48.97},{"c":48.94,"h":48.94,"l":48.94,"n":18,"o":48.94,"t":"2026-10-21T14:55:00Z","v":404,"vw":48.94},{"c":48.87,"h":48.94,"l":48.87,"n":94,"o":48.94,"t":"2026-10-21T15:00:00Z","v":2407,"vw":48.904984},{"c":48.83,"h":48.83,"l":48.81,"n":37,"o":48.81,"t":"2026-10-21T15:05:00Z","v":1320,"vw":48.815682},{"c":48.8,"h":48.8,"l":48.8,"n":17,"o":48.8,"t":"2026-10-21T15:10:00Z","v":329,"vw":48.8},{"c":48.795,"h":48.795,"l":48.795,"n":5,"o":48.795,"t":"2026-10-21T15:15:00Z","v":211,"vw":48.795},{"c":48.9,"h":48.9,"l":48.83,"n":84,"o":48.83,"t":"2026-10-21T15:20:00Z","v":1967,"vw":48.856667},{"c":48.86,"h":48.915,"l":48.85,"n":28,"o":48.915,"t":"2026-10-21T15:25:00Z","v":1222,"vw":48.863889},{"c":48.85,"h":48.85,"l":48.84,"n":45,"o":48.84,"t":"2026-10-21T15:30:00Z","v":720,"vw":48.845},{"c":48.825,"h":48.825,"l":48.825,"n":6,"o":48.825,"t":"2026-10-21T15:40:00Z","v":149,"vw":48.825},{"c":48.83,"h":48.83,"l":48.825,"n":16,"o":48.825,"t":"2026-10-21T15:45:00Z","v":2328,"vw":48.829767},{"c":48.875,"h":48.9,"l":48.83,"n":101,"o":48.83,"t":"2026-10-21T15:50:00Z","v":6457,"vw":48.852267},{"c":48.945,"h":48.945,"l":48.9,"n":62,"o":48.9015,"t":"2026-10-21T15:55:00Z","v":6056,"vw":48.92033},{"c":48.94,"h":48.9486,"l":48.91,"n":35,"o":48.91,"t":"2026-10-21T16:00:00Z","v":3326,"vw":48.939083},{"c":48.97,"h":48.98,"l":48.955,"n":50,"o":48.955,"t":"2026-10-21T16:05:00Z","v":2438,"vw":48.976111},{"c":49.025,"h":49.025,"l":48.99,"n":48,"o":48.99,"t":"2026-10-21T16:10:00Z","v":1335,"vw":49.009167},{"c":48.96,"h":49.025,"l":48.94,"n":93,"o":49.025,"t":"2026-10-21T16:15:00Z","v":2547,"vw":48.986133},{"c":49.03,"h":49.03,"l":49.01,"n":25,"o":49.01,"t":"2026-10-21T16:25:00Z","v":849,"vw":49.02},{"c":49.05,"h":49.05,"l":49.05,"n":5,"o":49.05,"t":"2026-10-21T16:30:00Z","v":128,"vw":49.05},{"c":49.06,"h":49.06,"l":49.06,"n":32,"o":49.06,"t":"2026-10-21T16:35:00Z","v":877,"vw":49.06},{"c":48.98,"h":49.04,"l":48.98,"n":79,"o":49.04,"t":"2026-10-21T16:40:00Z","v":2602,"vw":49.013205},{"c":48.96,"h":48.96,"l":48.96,"n":7,"o":48.96,"t":"2026-10-21T16:45:00Z","v":245,"vw":48.96},{"c":49.01,"h":49.01,"l":49.01,"n":4,"o":49.01,"t":"2026-10-21T16:50:00Z","v":221,"vw":49.01},{"c":48.92,"h":48.92,"l":48.92,"n":20,"o":48.92,"t":"2026-10-21T16:55:00Z","v":607,"vw":48.92},{"c":48.94,"h":48.98,"l":48.94,"n":65,"o":48.96,"t":"2026-10-21T17:00:00Z","v":2040,"vw":48.955525},{"c":48.87,"h":48.87,"l":48.87,"n":7,"o":48.87,"t":"2026-10-21T17:20:00Z","v":138,"vw":48.87},{"c":48.92,"h":48.92,"l":48.9,"n":44,"o":48.9,"t":"2026-10-21T17:25:00Z","v":1304,"vw":48.914},{"c":48.895,"h":48.9,"l":48.895,"n":39,"o":48.9,"t":"2026-10-21T17:30:00Z","v":1175,"vw":48.899},{"c":48.92,"h":48.92,"l":48.92,"n":23,"o":48.92,"t":"2026-10-21T17:35:00Z","v":999,"vw":48.92},{"c":48.935,"h":48.935,"l":48.89,"n":32,"o":48.89,"t":"2026-10-21T17:40:00Z","v":1122,"vw":48.909756},{"c":48.98,"h":48.98,"l":48.95,"n":52,"o":48.95,"t":"2026-10-21T17:45:00Z","v":1070,"vw":48.965},{"c":48.97,"h":48.98,"l":48.97,"n":33,"o":48.98,"t":"2026-10-21T17:50:00Z","v":1213,"vw":48.973333},{"c":48.96,"h":48.96,"l":48.96,"n":17,"o":48.96,"t":"2026-10-21T17:55:00Z","v":536,"vw":48.96},{"c":48.92,"h":48.92,"l":48.91,"n":43,"o":48.92,"t":"2026-10-21T18:00:00Z","v":1087,"vw":48.918496},{"c":48.915,"h":48.915,"l":48.915,"n":13,"o":48.915,"t":"2026-10-21T18:05:00Z","v":274,"vw":48.915},{"c":48.89,"h":48.89,"l":48.89,"n":35,"o":48.89,"t":"2026-10-21T18:20:00Z","v":1558,"vw":48.89},{"c":48.88,"h":48.89,"l":48.85,"n":34,"o":48.89,"t":"2026-10-21T18:25:00Z","v":918,"vw":48.871428},{"c":48.885,"h":48.885,"l":48.885,"n":16,"o":48.885,"t":"2026-10-21T18:30:00Z","v":274,"vw":48.885},{"c":48.835,"h":48.86,"l":48.835,"n":60,"o":48.86,"t":"2026-10-21T18:35:00Z","v":1137,"vw":48.851315},{"c":48.765,"h":48.83,"l":48.765,"n":81,"o":48.83,"t":"2026-10-21T18:45:00Z","v":1857,"vw":48.79},{"c":48.79,"h":48.81,"l":48.79,"n":54,"o":48.8,"t":"2026-10-21T18:50:00Z","v":1992,"vw":48.797163},{"c":48.725,"h":48.76,"l":48.725,"n":105,"o":48.76,"t":"2026-10-21T18:55:00Z","v":2269,"vw":48.740833},{"c":48.75,"h":48.75,"l":48.74,"n":22,"o":48.74,"t":"2026-10-21T19:00:00Z","v":859,"vw":48.7475},{"c":48.765,"h":48.765,"l":48.76,"n":30,"o":48.76,"t":"2026-10-21T19:05:00Z","v":743,"vw":48.76125},{"c":48.82,"h":48.82,"l":48.82,"n":26,"o":48.82,"t":"2026-10-21T19:10:00Z","v":832,"vw":48.82},{"c":48.84,"h":48.84,"l":48.82,"n":44,"o":48.82,"t":"2026-10-21T19:15:00Z","v":1363,"vw":48.83084},{"c":48.83,"h":48.83,"l":48.8082,"n":30,"o":48.83,"t":"2026-10-21T19:20:00Z","v":1355,"vw":48.827382},{"c":48.83,"h":48.835,"l":48.83,"n":38,"o":48.835,"t":"2026-10-21T19:25:00Z","v":650,"vw":48.833333},{"c":48.79,"h":48.8,"l":48.79,"n":99,"o":48.8,"t":"2026-10-21T19:30:00Z","v":2454,"vw":48.794444},{"c":48.8,"h":48.8,"l":48.8,"n":46,"o":48.8,"t":"2026-10-21T19:35:00Z","v":1301,"vw":48.8},{"c":48.8,"h":48.8,"l":48.79,"n":47,"o":48.79,"t":"2026-10-21T19:40:00Z","v":1644,"vw":48.792852},{"c":48.82,"h":48.82,"l":48.77,"n":175,"o":48.78,"t":"2026-10-21T19:45:00Z","v":4804,"vw":48.799492},{"c":48.84,"h":48.84,"l":48.8,"n":156,"o":48.82,"t":"2026-10-21T19:50:00Z","v":6255,"vw":48.824762},{"c":48.81,"h":48.83,"l":48.725,"n":608,"o":48.83,"t":"2026-10-21T19:55:00Z","v":18791,"vw":48.780766},{"c":48.8,"h":48.8,"l":48.8,"n":26,"o":48.8,"t":"2026-10-21T20:00:00Z","v":63496,"vw":48.8},{"c":48.99,"h":49.145,"l":48.75,"n":22,"o":49.145,"t":"2026-10-22T13:30:00Z","v":4487,"vw":48.779749},{"c":49.18,"h":49.18,"l":48.95,"n":14,"o":48.95,"t":"2026-10-22T13:35:00Z","v":525,"vw":49.0075},{"c":48.975,"h":49.195,"l":48.975,"n":28,"o":49.09,"t":"2026-10-22T13:40:00Z","v":1200,"vw":49.124951},{"c":49.28,"h":49.355,"l":49.18,"n":59,"o":49.2,"t":"2026-10-22T13:45:00Z","v":1832,"vw":49.260806},{"c":49.275,"h":49.275,"l":49.275,"n":7,"o":49.275,"t":"2026-10-22T13:50:00Z","v":168,"vw":49.275},{"c":49.275,"h":49.37,"l":49.275,"n":26,"o":49.37,"t":"2026-10-22T13:55:00Z","v":578,"vw":49.335},{"c":49.09,"h":49.24,"l":48.9901,"n":45,"o":49.24,"t":"2026-10-22T14:00:00Z","v":2251,"vw":49.121954},{"c":49.085,"h":49.085,"l":49.085,"n":9,"o":49.085,"t":"2026-10-22T14:05:00Z","v":789,"vw":49.085},{"c":49.195,"h":49.195,"l":49.0801,"n":55,"o":49.18,"t":"2026-10-22T14:10:00Z","v":1638,"vw":49.161652},{"c":49.13,"h":49.22,"l":49.13,"n":66,"o":49.1389,"t":"2026-10-22T14:15:00Z","v":2918,"vw":49.144801},{"c":49.27,"h":49.27,"l":49.11,"n":94,"o":49.155,"t":"2026-10-22T14:20:00Z","v":2101,"vw":49.199928},{"c":49.38,"h":49.38,"l":49.25,"n":34,"o":49.25,"t":"2026-10-22T14:25:00Z","v":1669,"vw":49.267606},{"c":49.28,"h":49.37,"l":49.28,"n":33,"o":49.28,"t":"2026-10-22T14:30:00Z","v":630,"vw":49.297964},{"c":49.32,"h":49.38,"l":49.18,"n":110,"o":49.19,"t":"2026-10-22T14:35:00Z","v":4133,"vw":49.338225},{"c":49.3475,"h":49.3475,"l":49.3475,"n":9,"o":49.3475,"t":"2026-10-22T14:40:00Z","v":159,"vw":49.3475},{"c":49.38,"h":49.38,"l":49.325,"n":30,"o":49.325,"t":"2026-10-22T14:45:00Z","v":711,"vw":49.363133},{"c":49.38,"h":49.43,"l":49.36,"n":46,"o":49.43,"t":"2026-10-22T14:50:00Z","v":1482,"vw":49.385},{"c":49.35,"h":49.4,"l":49.35,"n":40,"o":49.4,"t":"2026-10-22T14:55:00Z","v":750,"vw":49.369167},{"c":49.41,"h":49.41,"l":49.41,"n":22,"o":49.41,"t":"2026-10-22T15:00:00Z","v":229,"vw":49.41},{"c":49.43,"h":49.46,"l":49.43,"n":133,"o":49.46,"t":"2026-10-22T15:05:00Z","v":2458,"vw":49.446647},{"c":49.53,"h":49.53,"l":49.51,"n":59,"o":49.51,"t":"2026-10-22T15:10:00Z","v":1292,"vw":49.519324},{"c":49.535,"h":49.56,"l":49.51,"n":62,"o":49.56,"t":"2026-10-22T15:15:00Z","v":1094,"vw":49.52875},{"c":49.5325,"h":49.54,"l":49.51,"n":27,"o":49.54,"t":"2026-10-22T15:20:00Z","v":1039,"vw":49.522083},{"c":49.54,"h":49.54,"l":49.525,"n":48,"o":49.525,"t":"2026-10-22T15:25:00Z","v":901,"vw":49.531012},{"c":49.55,"h":49.57,"l":49.49,"n":78,"o":49.49,"t":"2026-10-22T15:30:00Z","v":2241,"vw":49.535819},{"c":49.6,"h":49.6,"l":49.53,"n":113,"o":49.55,"t":"2026-10-22T15:35:00Z","v":4129,"vw":49.564758},{"c":49.66,"h":49.66,"l":49.66,"n":22,"o":49.66,"t":"2026-10-22T15:40:00Z","v":382,"vw":49.66},{"c":49.63,"h":49.64,"l":49.63,"n":31,"o":49.64,"t":"2026-10-22T15:45:00Z","v":717,"vw":49.636667},{"c":49.604,"h":49.604,"l":49.604,"n":15,"o":49.604,"t":"2026-10-22T15:50:00Z","v":471,"vw":49.604},{"c":49.62,"h":49.62,"l":49.62,"n":9,"o":49.62,"t":"2026-10-22T15:55:00Z","v":184,"vw":49.62},{"c":49.545,"h":49.6,"l":49.545,"n":83,"o":49.6,"t":"2026-10-22T16:00:00Z","v":2168,"vw":49.5593},{"c":49.595,"h":49.6,"l":49.505,"n":90,"o":49.505,"t":"2026-10-22T16:05:00Z","v":2156,"vw":49.570845},{"c":49.595,"h":49.595,"l":49.595,"n":16,"o":49.595,"t":"2026-10-22T16:10:00Z","v":196,"vw":49.595},{"c":49.6,"h":49.605,"l":49.6,"n":33,"o":49.605,"t":"2026-10-22T16:15:00Z","v":1053,"vw":49.600797},{"c":49.58,"h":49.59,"l":49.575,"n":53,"o":49.59,"t":"2026-10-22T16:20:00Z","v":1489,"vw":49.58125},{"c":49.58,"h":49.58,"l":49.5697,"n":32,"o":49.575,"t":"2026-10-22T16:25:00Z","v":1129,"vw":49.57718},{"c":49.57,"h":49.57,"l":49.55,"n":101,"o":49.55,"t":"2026-10-22T16:30:00Z","v":2452,"vw":49.558},{"c":49.58,"h":49.58,"l":49.55,"n":71,"o":49.57,"t":"2026-10-22T16:35:00Z","v":2022,"vw":49.567273},{"c":49.6,"h":49.63,"l":49.58,"n":22,"o":49.62,"t":"2026-10-22T16:40:00Z","v":1472,"vw":49.600834},{"c":49.65,"h":49.65,"l":49.63,"n":29,"o":49.63,"t":"2026-10-22T16:45:00Z","v":630,"vw":49.64},{"c":49.7925,"h":49.805,"l":49.75,"n":87,"o":49.75,"t":"2026-10-22T16:50:00Z","v":2198,"vw":49.772619},{"c":49.76,"h":49.8,"l":49.76,"n":60,"o":49.77,"t":"2026-10-22T17:00:00Z","v":1376,"vw":49.778913},{"c":49.81,"h":49.81,"l":49.79,"n":44,"o":49.79,"t":"2026-10-22T17:05:00Z","v":676,"vw":49.796667},{"c":49.79,"h":49.8,"l":49.79,"n":47,"o":49.8,"t":"2026-10-22T17:10:00Z","v":1177,"vw":49.7975},{"c":49.67,"h":49.76,"l":49.67,"n":122,"o":49.76,"t":"2026-10-22T17:15:00Z","v":2228,"vw":49.703},{"c":49.76,"h":49.76,"l":49.76,"n":32,"o":49.76,"t":"2026-10-22T17:20:00Z","v":735,"vw":49.76},{"c":49.775,"h":49.775,"l":49.77,"n":63,"o":49.77,"t":"2026-10-22T17:25:00Z","v":2590,"vw":49.774421},{"c":49.715,"h":49.775,"l":49.715,"n":56,"o":49.775,"t":"2026-10-22T17:30:00Z","v":1515,"vw":49.739691},{"c":49.7,"h":49.7,"l":49.67,"n":100,"o":49.7,"t":"2026-10-22T17:35:00Z","v":9762,"vw":49.695874},{"c":49.72,"h":49.72,"l":49.72,"n":10,"o":49.72,"t":"2026-10-22T17:40:00Z","v":656,"vw":49.72},{"c":49.755,"h":49.755,"l":49.7338,"n":26,"o":49.74,"t":"2026-10-22T17:50:00Z","v":1324,"vw":49.740695},{"c":49.79,"h":49.79,"l":49.78,"n":60,"o":49.78,"t":"2026-10-22T17:55:00Z","v":1650,"vw":49.784848},{"c":49.76,"h":49.795,"l":49.76,"n":32,"o":49.79,"t":"2026-10-22T18:00:00Z","v":564,"vw":49.782733},{"c":49.79,"h":49.79,"l":49.79,"n":5,"o":49.79,"t":"2026-10-22T18:05:00Z","v":131,"vw":49.79},{"c":49.79,"h":49.795,"l":49.78,"n":51,"o":49.79,"t":"2026-10-22T18:10:00Z","v":1564,"vw":49.789567},{"c":49.7,"h":49.76,"l":49.7,"n":128,"o":49.76,"t":"2026-10-22T18:15:00Z","v":2962,"vw":49.738459},{"c":49.72,"h":49.72,"l":49.72,"n":17,"o":49.72,"t":"2026-10-22T18:20:00Z","v":591,"vw":49.72},{"c":49.735,"h":49.75,"l":49.725,"n":110,"o":49.725,"t":"2026-10-22T18:25:00Z","v":3751,"vw":49.734781},{"c":49.75,"h":49.77,"l":49.75,"n":74,"o":49.76,"t":"2026-10-22T18:30:00Z","v":2147,"vw":49.757778},{"c":49.78,"h":49.78,"l":49.735,"n":54,"o":49.735,"t":"2026-10-22T18:35:00Z","v":1486,"vw":49.754},{"c":49.79,"h":49.79,"l":49.79,"n":10,"o":49.79,"t":"2026-10-22T18:40:00Z","v":138,"vw":49.79},{"c":49.855,"h":49.88,"l":49.84,"n":116,"o":49.84,"t":"2026-10-22T18:45:00Z","v":1753,"vw":49.852703},{"c":49.885,"h":49.885,"l":49.885,"n":21,"o":49.885,"t":"2026-10-22T18:50:00Z","v":461,"vw":49.885},{"c":49.85,"h":49.85,"l":49.85,"n":16,"o":49.85,"t":"2026-10-22T18:55:00Z","v":282,"vw":49.85},{"c":49.92,"h":49.945,"l":49.92,"n":86,"o":49.93,"t":"2026-10-22T19:00:00Z","v":2295,"vw":49.934292},{"c":50.01,"h":50.015,"l":50,"n":105,"o":50,"t":"2026-10-22T19:05:00Z","v":2810,"vw":50.003846},{"c":49.95,"h":50.015,"l":49.95,"n":75,"o":50.015,"t":"2026-10-22T19:10:00Z","v":2686,"vw":49.998846},{"c":49.96,"h":49.96,"l":49.96,"n":15,"o":49.96,"t":"2026-10-22T19:15:00Z","v":273,"vw":49.96},{"c":49.91,"h":49.96,"l":49.89,"n":102,"o":49.96,"t":"2026-10-22T19:20:00Z","v":2298,"vw":49.922761},{"c":49.86,"h":49.875,"l":49.83,"n":136,"o":49.875,"t":"2026-10-22T19:30:00Z","v":4261,"vw":49.855831},{"c":49.88,"h":49.88,"l":49.88,"n":40,"o":49.88,"t":"2026-10-22T19:35:00Z","v":1052,"vw":49.88},{"c":50.11,"h":50.11,"l":50.05,"n":117,"o":50.05,"t":"2026-10-22T19:40:00Z","v":3225,"vw":50.079279},{"c":49.99,"h":50.085,"l":49.97,"n":237,"o":50.07,"t":"2026-10-22T19:45:00Z","v":8669,"vw":50.026235},{"c":50,"h":50,"l":49.95,"n":240,"o":49.99,"t":"2026-10-22T19:50:00Z","v":7928,"vw":49.989985},{"c":49.93,"h":50.01,"l":49.91,"n":902,"o":50.01,"t":"2026-10-22T19:55:00Z","v":27172,"vw":49.951137},{"c":49.93,"h":49.93,"l":49.93,"n":31,"o":49.93,"t":"2026-10-22T20:00:00Z","v":81045,"vw":49.93}],"history":[{"c":40.49,"h":40.8799,"l":39.945,"n":4066,"o":40.82,"t":"2024-10-21T04:00:00Z","v":221730,"vw":40.335748},{"c":40.55,"h":40.9,"l":40.39,"n":5141,"o":40.51,"t":"2024-10-22T04:00:00Z","v":257508,"vw":40.645837},{"c":40.56,"h":40.71,"l":40.22,"n":3864,"o":40.45,"t":"2024-10-23T04:00:00Z","v":262958,"vw":40.520021},{"c":40.33,"h":41.03,"l":40.03,"n":4716,"o":40.83,"t":"2024-10-24T04:00:00Z","v":203596,"vw":40.343078},{"c":39.96,"h":40.57,"l":39.83,"n":4121,"o":40.57,"t":"2024-10-25T04:00:00Z","v":227987,"vw":40.016149},{"c":40.41,"h":40.53,"l":40.075,"n":3162,"o":40.22,"t":"2024-10-28T04:00:00Z","v":133687,"vw":40.375803},{"c":40,"h":40.3255,"l":39.64,"n":4659,"o":40.1,"t":"2024-10-29T04:00:00Z","v":241094,"vw":39.942401},{"c":40,"h":40.495,"l":39.945,"n":3870,"o":40.19,"t":"2024-10-30T04:00:00Z","v":161188,"vw":40.062212},{"c":38.89,"h":39.8857,"l":38.875,"n":4395,"o":39.65,"t":"2024-10-31T04:00:00Z","v":186774,"vw":39.116834},{"c":38.51,"h":39.17,"l":38.3,"n":5418,"o":39.08,"t":"2024-11-01T04:00:00Z","v":197789,"vw":38.609217},{"c":38.42,"h":38.71,"l":38.03,"n":5358,"o":38.44,"t":"2024-11-04T05:00:00Z","v":255353,"vw":38.361882},{"c":39.1,"h":39.13,"l":38.24,"n":5036,"o":38.3,"t":"2024-11-05T05:00:00Z","v":168568,"vw":38.864598},{"c":40.91,"h":41.34,"l":40.01,"n":8627,"o":40.03,"t":"2024-11-06T05:00:00Z","v":426400,"vw":40.849466},{"c":40.36,"h":41.175,"l":40.32,"n":4967,"o":40.76,"t":"2024-11-07T05:00:00Z","v":190582,"vw":40.583554},{"c":40.88,"h":41.23,"l":40.32,"n":5101,"o":40.56,"t":"2024-11-08T05:00:00Z","v":236304,"vw":40.896861},{"c":41.44,"h":41.9,"l":41,"n":4616,"o":41.31,"t":"2024-11-11T05:00:00Z","v":188249,"vw":41.528377},{"c":41.63,"h":42.5594,"l":41.2784,"n":5521,"o":41.35,"t":"2024-11-12T05:00:00Z","v":272397,"vw":41.824196},{"c":41.29,"h":42.16,"l":41.24,"n":6194,"o":41.63,"t":"2024-11-13T05:00:00Z","v":237658,"vw":41.534551},{"c":40.63,"h":41.67,"l":40.38,"n":5831,"o":41.61,"t":"2024-11-14T05:00:00Z","v":292081,"vw":40.746563},{"c":41.15,"h":41.3,"l":40.55,"n":4774,"o":40.83,"t":"2024-11-15T05:00:00Z","v":211054,"vw":41.076011},{"c":41.61,"h":41.87,"l":41.03,"n":6102,"o":41.03,"t":"2024-11-18T05:00:00Z","v":213182,"vw":41.578503},{"c":41.84,"h":41.84,"l":41.0257,"n":4319,"o":41.49,"t":"2024-11-19T05:00:00Z","v":174535,"vw":41.629683},{"c":42.12,"h":42.17,"l":41.44,"n":6013,"o":41.84,"t":"2024-11-20T05:00:00Z","v":163378,"vw":41.955183},{"c":43.21,"h":43.3,"l":42.0811,"n":4666,"o":42.39,"t":"2024-11-21T05:00:00Z","v":229939,"vw":43.007869},{"c":43.78,"h":43.98,"l":43.065,"n":5342,"o":43.27,"t":"2024-11-22T05:00:00Z","v":200978,"vw":43.732067},{"c":43.85,"h":44.25,"l":43.6,"n":7096,"o":44,"t":"2024-11-25T05:00:00Z","v":326473,"vw":43.90292},{"c":43.29,"h":43.63,"l":42.92,"n":4563,"o":43.62,"t":"2024-11-26T05:00:00Z","v":166625,"vw":43.304969},{"c":43.34,"h":44.11,"l":43.24,"n":6104,"o":43.59,"t":"2024-11-27T05:00:00Z","v":234052,"vw":43.480189},{"c":43.82,"h":44,"l":43.53,"n":2747,"o":43.62,"t":"2024-11-29T05:00:00Z","v":106245,"vw":43.772299},{"c":43.26,"h":43.74,"l":42.71,"n":9892,"o":43.74,"t":"2024-12-02T05:00:00Z","v":261403,"vw":43.17752},{"c":42.94,"h":43.57,"l":42.92,"n":5045,"o":43.49,"t":"2024-12-03T05:00:00Z","v":161013,"vw":43.190893},{"c":42.93,"h":43.09,"l":42.67,"n":3945,"o":42.95,"t":"2024-12-04T05:00:00Z","v":134202,"vw":42.895165},{"c":42.3,"h":42.9,"l":42.24,"n":3572,"o":42.7,"t":"2024-12-05T05:00:00Z","v":133730,"vw":42.411949},{"c":41.9,"h":42.525,"l":41.6,"n":4281,"o":42.36,"t":"2024-12-06T05:00:00Z","v":141726,"vw":42.008924},{"c":41.76,"h":42.485,"l":41.675,"n":4992,"o":42.15,"t":"2024-12-09T05:00:00Z","v":184326,"vw":41.949238},{"c":41.97,"h":42.35,"l":41.51,"n":4430,"o":41.8,"t":"2024-12-10T05:00:00Z","v":159028,"vw":41.982764},{"c":41.84,"h":42.18,"l":41.7714,"n":4234,"o":42.12,"t":"2024-12-11T05:00:00Z","v":198666,"vw":41.926038},{"c":41.57,"h":42.36,"l":41.55,"n":4360,"o":41.99,"t":"2024-12-12T05:00:00Z","v":154146,"vw":41.813987},{"c":41.81,"h":41.82,"l":41.0001,"n":4090,"o":41.44,"t":"2024-12-13T05:00:00Z","v":228399,"vw":41.621159},{"c":41.29,"h":41.83,"l":41.28,"n":5567,"o":41.64,"t":"2024-12-16T05:00:00Z","v":185026,"vw":41.448613},{"c":41.03,"h":41.4339,"l":40.88,"n":4931,"o":41.09,"t":"2024-12-17T05:00:00Z","v":207087,"vw":41.059598},{"c":39.21,"h":41.215,"l":39.115,"n":6966,"o":41.02,"t":"2024-12-18T05:00:00Z","v":368584,"vw":39.533626},{"c":39.61,"h":39.86,"l":39.25,"n":7639,"o":39.29,"t":"2024-12-19T05:00:00Z","v":277080,"vw":39.619979},{"c":39.57,"h":40.1,"l":39.25,"n":7670,"o":39.28,"t":"2024-12-20T05:00:00Z","v":949854,"vw":39.589603},{"c":39.5,"h":39.6,"l":39.05,"n":5322,"o":39.6,"t":"2024-12-23T05:00:00Z","v":180174,"vw":39.387649},{"c":39.68,"h":39.78,"l":39.32,"n":2553,"o":39.51,"t":"2024-12-24T05:00:00Z","v":84674,"vw":39.613869},{"c":39.76,"h":39.8,"l":39.307,"n":4232,"o":39.42,"t":"2024-12-26T05:00:00Z","v":186620,"vw":39.683829},{"c":39.48,"h":39.825,"l":39.2571,"n":3824,"o":39.52,"t":"2024-12-27T05:00:00Z","v":160584,"vw":39.464775},{"c":39.37,"h":39.55,"l":39.18,"n":3939,"o":39.35,"t":"2024-12-30T05:00:00Z","v":134052,"vw":39.359459},{"c":39.56,"h":40,"l":39.2601,"n":3185,"o":39.48,"t":"2024-12-31T05:00:00Z","v":159889,"vw":39.54404},{"c":39.52,"h":39.98,"l":39.22,"n":3763,"o":39.9,"t":"2025-01-02T05:00:00Z","v":158460,"vw":39.547183},{"c":39.69,"h":39.75,"l":39.12,"n":3960,"o":39.53,"t":"2025-01-03T05:00:00Z","v":138292,"vw":39.623319},{"c":38.69,"h":39.71,"l":38.57,"n":5684,"o":39.69,"t":"2025-01-06T05:00:00Z","v":202432,"vw":38.910594},{"c":38.58,"h":39.04,"l":38.27,"n":5329,"o":38.67,"t":"2025-01-07T05:00:00Z","v":174742,"vw":38.521915},{"c":39.17,"h":39.24,"l":38.33,"n":3829,"o":38.44,"t":"2025-01-08T05:00:00Z","v":155100,"vw":38.991206},{"c":38.31,"h":38.945,"l":38.03,"n":5477,"o":38.65,"t":"2025-01-10T05:00:00Z","v":172804,"vw":38.356832},{"c":38.72,"h":38.8099,"l":38.1715,"n":5298,"o":38.34,"t":"2025-01-13T05:00:00Z","v":203109,"vw":38.598162},{"c":39.44,"h":39.47,"l":38.88,"n":5567,"o":38.91,"t":"2025-01-14T05:00:00Z","v":231586,"vw":39.207105},{"c":39.36,"h":40.11,"l":39.03,"n":6082,"o":39.93,"t":"2025-01-15T05:00:00Z","v":255334,"vw":39.311519},{"c":40.15,"h":40.16,"l":39.38,"n":5767,"o":39.38,"t":"2025-01-16T05:00:00Z","v":202529,"vw":39.891761},{"c":40.41,"h":40.5025,"l":40.015,"n":5649,"o":40.18,"t":"2025-01-17T05:00:00Z","v":266929,"vw":40.305029},{"c":41.22,"h":41.545,"l":40.75,"n":5721,"o":40.75,"t":"2025-01-21T05:00:00Z","v":207058,"vw":41.251022},{"c":39.86,"h":41.04,"l":39.745,"n":5222,"o":41.04,"t":"2025-01-22T05:00:00Z","v":218615,"vw":40.022103},{"c":39.75,"h":39.97,"l":39.45,"n":4365,"o":39.82,"t":"2025-01-23T05:00:00Z","v":173427,"vw":39.706834},{"c":39.88,"h":40,"l":39.35,"n":3984,"o":39.41,"t":"2025-01-24T05:00:00Z","v":221648,"vw":39.814194},{"c":40.76,"h":41.16,"l":40.35,"n":6609,"o":40.45,"t":"2025-01-27T05:00:00Z","v":361682,"vw":40.734492},{"c":40.36,"h":41.0563,"l":40.25,"n":5251,"o":40.6,"t":"2025-01-28T05:00:00Z","v":186097,"vw":40.510447},{"c":39.74,"h":40.65,"l":39.61,"n":4626,"o":40.36,"t":"2025-01-29T05:00:00Z","v":218586,"vw":39.899936},{"c":40.49,"h":40.635,"l":40.05,"n":4954,"o":40.32,"t":"2025-01-30T05:00:00Z","v":252059,"vw":40.451371},{"c":39.92,"h":40.26,"l":39.756,"n":6411,"o":40,"t":"2025-01-31T05:00:00Z","v":244226,"vw":39.94428},{"c":39.82,"h":40.11,"l":39.2,"n":5456,"o":39.48,"t":"2025-02-03T05:00:00Z","v":215877,"vw":39.763643},{"c":39.9,"h":40.02,"l":39.195,"n":5748,"o":39.54,"t":"2025-02-04T05:00:00Z","v":266903,"vw":39.843343},{"c":40.41,"h":40.47,"l":39.85,"n":3866,"o":39.93,"t":"2025-02-05T05:00:00Z","v":157220,"vw":40.360599},{"c":40.48,"h":40.61,"l":40.295,"n":4138,"o":40.37,"t":"2025-02-06T05:00:00Z","v":150130,"vw":40.452025},{"c":39.99,"h":40.535,"l":39.92,"n":3875,"o":40.48,"t":"2025-02-07T05:00:00Z","v":152693,"vw":40.060612},{"c":40,"h":40.19,"l":39.69,"n":3271,"o":40.06,"t":"2025-02-10T05:00:00Z","v":140501,"vw":40.018228},{"c":40.82,"h":40.87,"l":39.94,"n":3252,"o":39.95,"t":"2025-02-11T05:00:00Z","v":141334,"vw":40.639429},{"c":40.82,"h":40.94,"l":40.245,"n":3569,"o":40.4,"t":"2025-02-12T05:00:00Z","v":152215,"vw":40.739425},{"c":41.06,"h":41.1,"l":40.8204,"n":4011,"o":40.9,"t":"2025-02-13T05:00:00Z","v":154000,"vw":40.994533},{"c":40.64,"h":41.36,"l":40.63,"n":3626,"o":41.11,"t":"2025-02-14T05:00:00Z","v":117268,"vw":40.813661},{"c":41.23,"h":41.4,"l":40.7,"n":3624,"o":40.8,"t":"2025-02-18T05:00:00Z","v":150716,"vw":41.140432},{"c":41.34,"h":41.51,"l":40.99,"n":4265,"o":40.99,"t":"2025-02-19T05:00:00Z","v":127487,"vw":41.299609},{"c":40.96,"h":41.27,"l":40.795,"n":4344,"o":41.02,"t":"2025-02-20T05:00:00Z","v":162376,"vw":40.972724},{"c":41.42,"h":41.65,"l":41.195,"n":4731,"o":41.32,"t":"2025-02-21T05:00:00Z","v":181402,"vw":41.406574},{"c":41.51,"h":42.025,"l":41.4,"n":5051,"o":41.6,"t":"2025-02-24T05:00:00Z","v":241752,"vw":41.577914},{"c":41.74,"h":42.01,"l":41.66,"n":6663,"o":41.66,"t":"2025-02-25T05:00:00Z","v":199425,"vw":41.801095},{"c":41.76,"h":42.01,"l":41.4711,"n":4892,"o":41.56,"t":"2025-02-26T05:00:00Z","v":284402,"vw":41.792773},{"c":41.14,"h":41.51,"l":40.53,"n":9630,"o":41.08,"t":"2025-02-27T05:00:00Z","v":426243,"vw":41.04592},{"c":40.88,"h":40.89,"l":40.32,"n":5401,"o":40.62,"t":"2025-02-28T05:00:00Z","v":319258,"vw":40.774845},{"c":42.37,"h":42.605,"l":40.88,"n":8222,"o":40.9,"t":"2025-03-03T05:00:00Z","v":344914,"vw":42.109226},{"c":42.1,"h":42.88,"l":41.9,"n":8264,"o":42.15,"t":"2025-03-04T05:00:00Z","v":363580,"vw":42.31504},{"c":41.66,"h":42.325,"l":41.56,"n":5154,"o":41.8,"t":"2025-03-05T05:00:00Z","v":271200,"vw":41.761508},{"c":41.42,"h":41.77,"l":41.1175,"n":6095,"o":41.42,"t":"2025-03-06T05:00:00Z","v":235764,"vw":41.425352},{"c":41.93,"h":42.37,"l":41.1707,"n":4816,"o":41.37,"t":"2025-03-07T05:00:00Z","v":219304,"vw":41.938571},{"c":41.61,"h":42.3881,"l":41.39,"n":7121,"o":42.02,"t":"2025-03-10T04:00:00Z","v":244335,"vw":41.713266},{"c":41.48,"h":42.035,"l":41.1,"n":8882,"o":41.91,"t":"2025-03-11T04:00:00Z","v":260299,"vw":41.515563},{"c":40.96,"h":41.46,"l":40.62,"n":6574,"o":41.43,"t":"2025-03-12T04:00:00Z","v":199918,"vw":41.007209},{"c":41.11,"h":41.51,"l":40.79,"n":4892,"o":41.03,"t":"2025-03-13T04:00:00Z","v":226254,"vw":41.120574},{"c":41.83,"h":41.96,"l":40.99,"n":5234,"o":41.19,"t":"2025-03-14T04:00:00Z","v":201296,"vw":41.704454},{"c":41.91,"h":42.365,"l":41.77,"n":5003,"o":41.83,"t":"2025-03-17T04:00:00Z","v":148375,"vw":42.029222},{"c":41.96,"h":42.06,"l":41.595,"n":4369,"o":41.91,"t":"2025-03-18T04:00:00Z","v":170783,"vw":41.898415},{"c":42.08,"h":42.26,"l":41.7,"n":4032,"o":42,"t":"2025-03-19T04:00:00Z","v":150898,"vw":42.063964},{"c":41.85,"h":42.25,"l":41.76,"n":4720,"o":42.12,"t":"2025-03-20T04:00:00Z","v":146574,"vw":41.914351},{"c":41.27,"h":42.15,"l":41,"n":4492,"o":41.8,"t":"2025-03-21T04:00:00Z","v":713210,"vw":41.343048},{"c":41.38,"h":41.6832,"l":41.28,"n":4969,"o":41.49,"t":"2025-03-24T04:00:00Z","v":195692,"vw":41.448535},{"c":40.98,"h":41.26,"l":40.61,"n":5562,"o":41.26,"t":"2025-03-25T04:00:00Z","v":201420,"vw":40.943565},{"c":41.2,"h":41.3999,"l":41.05,"n":5047,"o":41.13,"t":"2025-03-26T04:00:00Z","v":159509,"vw":41.188176},{"c":41.69,"h":41.72,"l":41.345,"n":4605,"o":41.47,"t":"2025-03-27T04:00:00Z","v":158849,"vw":41.590703},{"c":42.63,"h":42.83,"l":41.6208,"n":6002,"o":41.87,"t":"2025-03-28T04:00:00Z","v":253184,"vw":42.462946},{"c":42.72,"h":43.24,"l":42.28,"n":6282,"o":42.8,"t":"2025-03-31T04:00:00Z","v":251660,"vw":42.704271},{"c":43.01,"h":43.11,"l":42.2213,"n":6707,"o":42.75,"t":"2025-04-01T04:00:00Z","v":286099,"vw":42.880366},{"c":43.16,"h":43.2599,"l":42.63,"n":6062,"o":42.76,"t":"2025-04-02T04:00:00Z","v":195706,"vw":42.997238},{"c":43.36,"h":43.75,"l":42.84,"n":7033,"o":42.97,"t":"2025-04-03T04:00:00Z","v":235533,"vw":43.438975},{"c":41.21,"h":43,"l":40.57,"n":8844,"o":42.84,"t":"2025-04-04T04:00:00Z","v":413021,"vw":41.290533},{"c":40.06,"h":41.06,"l":39.18,"n":10767,"o":40.28,"t":"2025-04-07T04:00:00Z","v":480276,"vw":40.160069},{"c":40.34,"h":41.125,"l":40.035,"n":8364,"o":40.73,"t":"2025-04-08T04:00:00Z","v":308174,"vw":40.449248},{"c":40.4,"h":41.455,"l":38.94,"n":8280,"o":39.87,"t":"2025-04-09T04:00:00Z","v":372725,"vw":40.14703},{"c":40.74,"h":41.11,"l":39.82,"n":6271,"o":40.22,"t":"2025-04-10T04:00:00Z","v":300533,"vw":40.606376},{"c":41.26,"h":41.42,"l":40.18,"n":4950,"o":40.9,"t":"2025-04-11T04:00:00Z","v":202382,"vw":41.120033},{"c":42.01,"h":42.1,"l":41.34,"n":5042,"o":41.4,"t":"2025-04-14T04:00:00Z","v":213302,"vw":41.84455},{"c":42.43,"h":42.7,"l":41.8,"n":5290,"o":42.08,"t":"2025-04-15T04:00:00Z","v":273626,"vw":42.434828},{"c":42.59,"h":43.02,"l":42.39,"n":5134,"o":42.62,"t":"2025-04-16T04:00:00Z","v":240932,"vw":42.629107},{"c":42.99,"h":43.245,"l":42.24,"n":5934,"o":42.24,"t":"2025-04-17T04:00:00Z","v":425761,"vw":42.922528},{"c":43.16,"h":43.25,"l":42.5602,"n":6741,"o":43,"t":"2025-04-21T04:00:00Z","v":250252,"vw":43.03524},{"c":44.11,"h":44.38,"l":43.445,"n":8065,"o":43.65,"t":"2025-04-22T04:00:00Z","v":549436,"vw":44.007973},{"c":43.61,"h":44.38,"l":43.13,"n":8024,"o":44,"t":"2025-04-23T04:00:00Z","v":460501,"vw":43.635687},{"c":43.97,"h":44.06,"l":43.167,"n":7835,"o":43.53,"t":"2025-04-24T04:00:00Z","v":437718,"vw":43.879967},{"c":43.95,"h":44.12,"l":43.71,"n":10385,"o":43.71,"t":"2025-04-25T04:00:00Z","v":797252,"vw":43.953961},{"c":43.76,"h":44.23,"l":43.54,"n":9872,"o":43.91,"t":"2025-04-28T04:00:00Z","v":762847,"vw":43.965101},{"c":43.78,"h":43.9586,"l":43.55,"n":6008,"o":43.72,"t":"2025-04-29T04:00:00Z","v":245498,"vw":43.774785},{"c":43.1,"h":43.45,"l":42.28,"n":6751,"o":43.38,"t":"2025-04-30T04:00:00Z","v":290519,"vw":42.955861},{"c":42.94,"h":43.19,"l":42.5,"n":5751,"o":43,"t":"2025-05-01T04:00:00Z","v":218489,"vw":42.927005},{"c":43.2,"h":43.285,"l":42.645,"n":4520,"o":43.12,"t":"2025-05-02T04:00:00Z","v":195759,"vw":43.096798},{"c":43.55,"h":43.58,"l":42.735,"n":8715,"o":43.26,"t":"2025-05-05T04:00:00Z","v":389504,"vw":43.397788},{"c":43.63,"h":44,"l":42.975,"n":7276,"o":43.72,"t":"2025-05-06T04:00:00Z","v":295388,"vw":43.57029},{"c":43.95,"h":44.31,"l":43.63,"n":7834,"o":43.63,"t":"2025-05-07T04:00:00Z","v":321644,"vw":43.968835},{"c":43.57,"h":44.13,"l":43.43,"n":7487,"o":43.92,"t":"2025-05-08T04:00:00Z","v":323384,"vw":43.682626},{"c":42.83,"h":43.515,"l":42.58,"n":6410,"o":43.5,"t":"2025-05-09T04:00:00Z","v":318272,"vw":42.914516},{"c":41.22,"h":42.84,"l":41.15,"n":8543,"o":42.7,"t":"2025-05-12T04:00:00Z","v":444126,"vw":41.500938},{"c":40.53,"h":41.5525,"l":40.39,"n":7561,"o":41.33,"t":"2025-05-13T04:00:00Z","v":314944,"vw":40.650545},{"c":39.78,"h":40.36,"l":39.1,"n":8021,"o":40.29,"t":"2025-05-14T04:00:00Z","v":414084,"vw":39.724714},{"c":40.73,"h":40.76,"l":39.915,"n":6616,"o":40.12,"t":"2025-05-15T04:00:00Z","v":275292,"vw":40.560571},{"c":41.1,"h":41.14,"l":40.64,"n":4877,"o":40.64,"t":"2025-05-16T04:00:00Z","v":258391,"vw":41.01614},{"c":41.54,"h":41.61,"l":40.75,"n":6161,"o":40.96,"t":"2025-05-19T04:00:00Z","v":239431,"vw":41.435976},{"c":41.76,"h":41.94,"l":41.25,"n":6667,"o":41.45,"t":"2025-05-20T04:00:00Z","v":259799,"vw":41.759777},{"c":40.95,"h":41.72,"l":40.69,"n":5588,"o":41.67,"t":"2025-05-21T04:00:00Z","v":260002,"vw":40.968206},{"c":40.45,"h":40.735,"l":39.91,"n":5438,"o":40.61,"t":"2025-05-22T04:00:00Z","v":173857,"vw":40.483728},{"c":40.76,"h":40.8,"l":40.2038,"n":4594,"o":40.61,"t":"2025-05-23T04:00:00Z","v":168170,"vw":40.649558},{"c":41.41,"h":41.52,"l":40.81,"n":6276,"o":40.93,"t":"2025-05-27T04:00:00Z","v":272869,"vw":41.326062},{"c":40.96,"h":41.37,"l":40.83,"n":7932,"o":41.18,"t":"2025-05-28T04:00:00Z","v":315914,"vw":40.989704},{"c":40.9,"h":41,"l":40.6601,"n":6359,"o":40.76,"t":"2025-05-29T04:00:00Z","v":273214,"vw":40.892811},{"c":40.97,"h":41.1,"l":40.675,"n":4731,"o":40.91,"t":"2025-05-30T04:00:00Z","v":274665,"vw":40.95641},{"c":40.72,"h":41.07,"l":40.53,"n":5344,"o":40.76,"t":"2025-06-02T04:00:00Z","v":194764,"vw":40.719798},{"c":40.7,"h":40.97,"l":40.21,"n":5730,"o":40.72,"t":"2025-06-03T04:00:00Z","v":230843,"vw":40.698583},{"c":39.76,"h":40.595,"l":39.74,"n":5551,"o":40.54,"t":"2025-06-04T04:00:00Z","v":250753,"vw":39.935891},{"c":39.81,"h":39.83,"l":39.25,"n":6591,"o":39.78,"t":"2025-06-05T04:00:00Z","v":338490,"vw":39.679534},{"c":39.7,"h":40.04,"l":39.45,"n":4876,"o":40.04,"t":"2025-06-06T04:00:00Z","v":199120,"vw":39.697066},{"c":39.97,"h":40.05,"l":39.42,"n":4972,"o":39.69,"t":"2025-06-09T04:00:00Z","v":220018,"vw":39.894405},{"c":40.39,"h":40.53,"l":39.98,"n":5825,"o":39.99,"t":"2025-06-10T04:00:00Z","v":258528,"vw":40.338582},{"c":40.07,"h":40.65,"l":40.06,"n":6062,"o":40.59,"t":"2025-06-11T04:00:00Z","v":251756,"vw":40.265474},{"c":40.28,"h":40.28,"l":39.9,"n":5824,"o":39.97,"t":"2025-06-12T04:00:00Z","v":228983,"vw":40.206017},{"c":39.74,"h":40.3999,"l":39.63,"n":6322,"o":40.2,"t":"2025-06-13T04:00:00Z","v":335236,"vw":39.850172},{"c":39.75,"h":40.03,"l":39.45,"n":8446,"o":40,"t":"2025-06-16T04:00:00Z","v":492912,"vw":39.657623},{"c":39.9,"h":39.995,"l":39.4,"n":5432,"o":39.69,"t":"2025-06-17T04:00:00Z","v":252956,"vw":39.842512},{"c":39.71,"h":40.09,"l":39.595,"n":5099,"o":39.74,"t":"2025-06-18T04:00:00Z","v":258886,"vw":39.787613},{"c":39.62,"h":39.989,"l":39.485,"n":6794,"o":39.81,"t":"2025-06-20T04:00:00Z","v":772315,"vw":39.648304},{"c":40.63,"h":40.67,"l":39.7103,"n":8189,"o":39.73,"t":"2025-06-23T04:00:00Z","v":397159,"vw":40.451227},{"c":41.17,"h":41.3306,"l":40.44,"n":9440,"o":40.44,"t":"2025-06-24T04:00:00Z","v":557687,"vw":41.122091},{"c":39.64,"h":41.1,"l":39.425,"n":11163,"o":41.1,"t":"2025-06-25T04:00:00Z","v":711967,"vw":40.212362},{"c":39.89,"h":39.9199,"l":39.52,"n":8191,"o":39.52,"t":"2025-06-26T04:00:00Z","v":327076,"vw":39.80176},{"c":39.78,"h":40.16,"l":39.71,"n":7091,"o":39.9,"t":"2025-06-27T04:00:00Z","v":465014,"vw":39.803687},{"c":39.72,"h":39.905,"l":39.32,"n":7159,"o":39.82,"t":"2025-06-30T04:00:00Z","v":310650,"vw":39.621963},{"c":40.6,"h":40.85,"l":39.515,"n":7440,"o":39.8,"t":"2025-07-01T04:00:00Z","v":391127,"vw":40.524858},{"c":40.74,"h":40.91,"l":40.25,"n":6062,"o":40.53,"t":"2025-07-02T04:00:00Z","v":274742,"vw":40.69008},{"c":41.28,"h":41.34,"l":40.6543,"n":3909,"o":40.91,"t":"2025-07-03T04:00:00Z","v":140393,"vw":41.150897},{"c":41.12,"h":41.74,"l":40.92,"n":7829,"o":41.17,"t":"2025-07-07T04:00:00Z","v":419263,"vw":41.207006},{"c":41.03,"h":41.389,"l":40.38,"n":6660,"o":40.73,"t":"2025-07-08T04:00:00Z","v":377586,"vw":41.058166},{"c":41.45,"h":41.47,"l":40.97,"n":5249,"o":41.03,"t":"2025-07-09T04:00:00Z","v":234258,"vw":41.317958},{"c":41.8,"h":41.9891,"l":41.25,"n":5231,"o":41.25,"t":"2025-07-10T04:00:00Z","v":204170,"vw":41.785967},{"c":41.49,"h":41.72,"l":41.22,"n":5908,"o":41.54,"t":"2025-07-11T04:00:00Z","v":270556,"vw":41.468837},{"c":42.13,"h":42.23,"l":41.3,"n":6039,"o":41.3,"t":"2025-07-14T04:00:00Z","v":259175,"vw":42.053828},{"c":41.64,"h":42.3,"l":41.64,"n":5927,"o":42.23,"t":"2025-07-15T04:00:00Z","v":246748,"vw":41.800358},{"c":42,"h":42.19,"l":41.665,"n":6398,"o":41.8,"t":"2025-07-16T04:00:00Z","v":250969,"vw":42.001891},{"c":41.77,"h":42.335,"l":41.66,"n":5267,"o":41.92,"t":"2025-07-17T04:00:00Z","v":227490,"vw":41.843407},{"c":41.53,"h":42.265,"l":41.475,"n":7296,"o":41.84,"t":"2025-07-18T04:00:00Z","v":220477,"vw":41.643307},{"c":42.21,"h":42.39,"l":41.5,"n":5381,"o":41.5,"t":"2025-07-21T04:00:00Z","v":203190,"vw":42.171424},{"c":42.36,"h":43.13,"l":42.315,"n":6936,"o":42.32,"t":"2025-07-22T04:00:00Z","v":401161,"vw":42.744468},{"c":41.4,"h":42.54,"l":41.24,"n":7560,"o":42.3,"t":"2025-07-23T04:00:00Z","v":306639,"vw":41.508327},{"c":40.81,"h":41.48,"l":40.81,"n":6120,"o":41.31,"t":"2025-07-24T04:00:00Z","v":274426,"vw":41.077731},{"c":40.86,"h":41.0529,"l":40.6,"n":5498,"o":41.03,"t":"2025-07-25T04:00:00Z","v":210314,"vw":40.829216},{"c":40.5,"h":41,"l":40.4,"n":5902,"o":40.7,"t":"2025-07-28T04:00:00Z","v":338702,"vw":40.558335},{"c":40.62,"h":40.7198,"l":40.31,"n":5813,"o":40.51,"t":"2025-07-29T04:00:00Z","v":216335,"vw":40.538478},{"c":40.6,"h":41.1,"l":40.52,"n":6754,"o":40.76,"t":"2025-07-30T04:00:00Z","v":232994,"vw":40.755832},{"c":39.92,"h":40.11,"l":39.6379,"n":6801,"o":39.85,"t":"2025-07-31T04:00:00Z","v":286447,"vw":39.898608},{"c":39.88,"h":40.19,"l":39.78,"n":8359,"o":40.19,"t":"2025-08-01T04:00:00Z","v":261374,"vw":39.912209},{"c":40.2,"h":40.3399,"l":39.9209,"n":5926,"o":39.97,"t":"2025-08-04T04:00:00Z","v":205428,"vw":40.187784},{"c":39.48,"h":40.72,"l":39.33,"n":9689,"o":40.72,"t":"2025-08-05T04:00:00Z","v":346447,"vw":39.646196},{"c":39.72,"h":39.9,"l":39.2915,"n":6620,"o":39.46,"t":"2025-08-06T04:00:00Z","v":331452,"vw":39.665349},{"c":40.05,"h":40.2,"l":39.63,"n":5348,"o":39.68,"t":"2025-08-07T04:00:00Z","v":225843,"vw":39.976199},{"c":39.97,"h":40.2699,"l":39.75,"n":6087,"o":40.22,"t":"2025-08-08T04:00:00Z","v":193332,"vw":39.980746},{"c":40.38,"h":40.54,"l":39.98,"n":5857,"o":40.08,"t":"2025-08-11T04:00:00Z","v":272179,"vw":40.369598},{"c":40.82,"h":40.94,"l":40.1652,"n":5566,"o":40.47,"t":"2025-08-12T04:00:00Z","v":253048,"vw":40.722232},{"c":41.25,"h":41.35,"l":40.77,"n":5582,"o":40.97,"t":"2025-08-13T04:00:00Z","v":235161,"vw":41.196202},{"c":40.83,"h":41.25,"l":40.6,"n":5947,"o":41.18,"t":"2025-08-14T04:00:00Z","v":236144,"vw":40.862499},{"c":40.56,"h":40.9293,"l":40.295,"n":5886,"o":40.83,"t":"2025-08-15T04:00:00Z","v":364521,"vw":40.557735},{"c":40.08,"h":40.63,"l":39.98,"n":5835,"o":40.6,"t":"2025-08-18T04:00:00Z","v":207729,"vw":40.170137},{"c":40.63,"h":40.63,"l":40.09,"n":6022,"o":40.09,"t":"2025-08-19T04:00:00Z","v":321994,"vw":40.473189},{"c":40.73,"h":41.3,"l":40.5444,"n":5464,"o":40.82,"t":"2025-08-20T04:00:00Z","v":226485,"vw":40.770672},{"c":40.71,"h":40.86,"l":40.54,"n":3519,"o":40.54,"t":"2025-08-21T04:00:00Z","v":161007,"vw":40.707846},{"c":42.07,"h":42.15,"l":40.97,"n":7209,"o":40.98,"t":"2025-08-22T04:00:00Z","v":320065,"vw":41.805317},{"c":41.32,"h":42.07,"l":41.31,"n":5140,"o":41.99,"t":"2025-08-25T04:00:00Z","v":195133,"vw":41.491994},{"c":41.1,"h":41.44,"l":40.84,"n":6959,"o":41.37,"t":"2025-08-26T04:00:00Z","v":353311,"vw":41.084061},{"c":41.5,"h":41.6,"l":41,"n":5934,"o":41.06,"t":"2025-08-27T04:00:00Z","v":319110,"vw":41.438508},{"c":41.3,"h":41.5,"l":41.05,"n":6232,"o":41.5,"t":"2025-08-28T04:00:00Z","v":241479,"vw":41.256768},{"c":41.53,"h":41.6,"l":41.2,"n":5758,"o":41.27,"t":"2025-08-29T04:00:00Z","v":193420,"vw":41.502178},{"c":41.42,"h":41.6926,"l":41.31,"n":6561,"o":41.37,"t":"2025-09-02T04:00:00Z","v":182147,"vw":41.438929},{"c":41.35,"h":41.5089,"l":41.11,"n":5010,"o":41.2,"t":"2025-09-03T04:00:00Z","v":206093,"vw":41.314705},{"c":41.55,"h":41.65,"l":40.98,"n":6779,"o":41.57,"t":"2025-09-04T04:00:00Z","v":231597,"vw":41.368715},{"c":41.84,"h":41.925,"l":41.41,"n":5846,"o":41.55,"t":"2025-09-05T04:00:00Z","v":261537,"vw":41.748151},{"c":41.19,"h":41.84,"l":41,"n":7705,"o":41.84,"t":"2025-09-08T04:00:00Z","v":249109,"vw":41.233061},{"c":41.27,"h":41.45,"l":40.9,"n":6444,"o":40.98,"t":"2025-09-09T04:00:00Z","v":222868,"vw":41.236689},{"c":41.47,"h":41.49,"l":41.11,"n":5072,"o":41.21,"t":"2025-09-10T04:00:00Z","v":190591,"vw":41.394371},{"c":42.21,"h":42.26,"l":41.25,"n":6442,"o":41.47,"t":"2025-09-11T04:00:00Z","v":259732,"vw":42.035785},{"c":42.27,"h":42.45,"l":42.04,"n":5417,"o":42.21,"t":"2025-09-12T04:00:00Z","v":211788,"vw":42.257976},{"c":41.84,"h":42.3447,"l":41.8,"n":5193,"o":42.28,"t":"2025-09-15T04:00:00Z","v":170028,"vw":41.921122},{"c":41.6,"h":41.895,"l":41.5,"n":5497,"o":41.63,"t":"2025-09-16T04:00:00Z","v":230046,"vw":41.679428},{"c":42.15,"h":42.7,"l":41.51,"n":6339,"o":41.62,"t":"2025-09-17T04:00:00Z","v":253579,"vw":42.065982},{"c":42.39,"h":42.68,"l":41.65,"n":6520,"o":42,"t":"2025-09-18T04:00:00Z","v":233083,"vw":42.304821},{"c":42.53,"h":42.62,"l":42.2992,"n":4622,"o":42.53,"t":"2025-09-19T04:00:00Z","v":536465,"vw":42.524292},{"c":42.82,"h":42.94,"l":42.375,"n":5099,"o":42.5,"t":"2025-09-22T04:00:00Z","v":197147,"vw":42.750652},{"c":43.58,"h":43.71,"l":42.68,"n":6090,"o":42.7,"t":"2025-09-23T04:00:00Z","v":203160,"vw":43.415347},{"c":43.6,"h":43.865,"l":43.345,"n":6678,"o":43.51,"t":"2025-09-24T04:00:00Z","v":276378,"vw":43.602166},{"c":43.69,"h":44.0863,"l":43.62,"n":4866,"o":43.82,"t":"2025-09-25T04:00:00Z","v":181560,"vw":43.801925},{"c":44.65,"h":44.67,"l":43.725,"n":5716,"o":43.86,"t":"2025-09-26T04:00:00Z","v":230402,"vw":44.446065},{"c":44.81,"h":44.85,"l":44.35,"n":5426,"o":44.65,"t":"2025-09-29T04:00:00Z","v":195377,"vw":44.702427},{"c":44.93,"h":45.05,"l":44.745,"n":5514,"o":44.78,"t":"2025-09-30T04:00:00Z","v":205320,"vw":44.915512},{"c":44.36,"h":45.07,"l":44.24,"n":5589,"o":44.82,"t":"2025-10-01T04:00:00Z","v":181658,"vw":44.47864},{"c":44.23,"h":44.445,"l":43.865,"n":5412,"o":44.35,"t":"2025-10-02T04:00:00Z","v":171521,"vw":44.158686},{"c":44.39,"h":44.96,"l":44.13,"n":5095,"o":44.15,"t":"2025-10-03T04:00:00Z","v":212353,"vw":44.483979},{"c":44.1,"h":44.6929,"l":43.97,"n":6377,"o":44.18,"t":"2025-10-06T04:00:00Z","v":229906,"vw":44.165177},{"c":44.07,"h":44.65,"l":43.91,"n":6275,"o":43.95,"t":"2025-10-07T04:00:00Z","v":192344,"vw":44.116984},{"c":44.12,"h":44.31,"l":43.75,"n":5890,"o":44.29,"t":"2025-10-08T04:00:00Z","v":191976,"vw":44.05996},{"c":43.68,"h":44.37,"l":43.64,"n":6492,"o":44.14,"t":"2025-10-09T04:00:00Z","v":256189,"vw":43.757572},{"c":44.61,"h":45.02,"l":43.9475,"n":6626,"o":44,"t":"2025-10-10T04:00:00Z","v":272141,"vw":44.70996},{"c":43.84,"h":44.745,"l":43.78,"n":5234,"o":44.61,"t":"2025-10-13T04:00:00Z","v":167388,"vw":44.007679},{"c":44.41,"h":44.58,"l":43.84,"n":5647,"o":43.84,"t":"2025-10-14T04:00:00Z","v":235083,"vw":44.380567},{"c":45.2,"h":45.3,"l":44.18,"n":6134,"o":44.42,"t":"2025-10-15T04:00:00Z","v":240133,"vw":44.999956},{"c":45.43,"h":45.67,"l":45.07,"n":5670,"o":45.24,"t":"2025-10-16T04:00:00Z","v":198886,"vw":45.391928},{"c":45.97,"h":45.99,"l":45.4,"n":5601,"o":45.5,"t":"2025-10-17T04:00:00Z","v":200421,"vw":45.861752},{"c":46.66,"h":46.68,"l":46.03,"n":4870,"o":46.11,"t":"2025-10-20T04:00:00Z","v":212917,"vw":46.442503},{"c":46.95,"h":46.99,"l":46.4001,"n":5871,"o":46.63,"t":"2025-10-21T04:00:00Z","v":213453,"vw":46.874926},{"c":47.06,"h":47.73,"l":46.955,"n":8317,"o":47.25,"t":"2025-10-22T04:00:00Z","v":535997,"vw":47.177599},{"c":47.31,"h":47.355,"l":46.76,"n":4486,"o":47.18,"t":"2025-10-23T04:00:00Z","v":198885,"vw":47.140772},{"c":47.77,"h":47.79,"l":47.3,"n":5013,"o":47.4,"t":"2025-10-24T04:00:00Z","v":144831,"vw":47.641273},{"c":47.53,"h":47.735,"l":46.9175,"n":6028,"o":47.63,"t":"2025-10-27T04:00:00Z","v":193929,"vw":47.434578},{"c":47.13,"h":47.25,"l":46.5,"n":6294,"o":47.25,"t":"2025-10-28T04:00:00Z","v":208831,"vw":47.008784},{"c":46,"h":47.0814,"l":45.69,"n":7535,"o":47.03,"t":"2025-10-29T04:00:00Z","v":390463,"vw":46.197182},{"c":46.23,"h":46.48,"l":45.88,"n":7503,"o":46.07,"t":"2025-10-30T04:00:00Z","v":259498,"vw":46.177162},{"c":45.53,"h":45.68,"l":44.835,"n":7107,"o":45.38,"t":"2025-10-31T04:00:00Z","v":254735,"vw":45.479103},{"c":46.29,"h":46.295,"l":44.45,"n":6994,"o":45.16,"t":"2025-11-03T05:00:00Z","v":259889,"vw":45.992003},{"c":46.73,"h":46.93,"l":45.985,"n":6226,"o":46.41,"t":"2025-11-04T05:00:00Z","v":218667,"vw":46.608674},{"c":46.04,"h":46.61,"l":45.33,"n":7789,"o":46.61,"t":"2025-11-05T05:00:00Z","v":240225,"vw":45.964568},{"c":46.59,"h":47,"l":45.855,"n":8059,"o":45.88,"t":"2025-11-06T05:00:00Z","v":250668,"vw":46.663463},{"c":46.8,"h":47.11,"l":46.45,"n":6033,"o":46.7,"t":"2025-11-07T05:00:00Z","v":214616,"vw":46.778025},{"c":47,"h":47.05,"l":46.44,"n":5778,"o":46.78,"t":"2025-11-10T05:00:00Z","v":289207,"vw":46.911839},{"c":47.77,"h":48,"l":46.9,"n":7075,"o":47.14,"t":"2025-11-11T05:00:00Z","v":285558,"vw":47.74748},{"c":48.13,"h":48.325,"l":47.51,"n":7421,"o":47.51,"t":"2025-11-12T05:00:00Z","v":329022,"vw":48.142909},{"c":48.26,"h":48.5,"l":47.88,"n":7100,"o":48.14,"t":"2025-11-13T05:00:00Z","v":246878,"vw":48.282988},{"c":47.98,"h":48.305,"l":47.4,"n":6678,"o":48.2,"t":"2025-11-14T05:00:00Z","v":262750,"vw":47.998234},{"c":47.45,"h":48.33,"l":47.4,"n":7393,"o":48.23,"t":"2025-11-17T05:00:00Z","v":253105,"vw":47.641934},{"c":47.56,"h":48.035,"l":47.46,"n":8313,"o":47.71,"t":"2025-11-18T05:00:00Z","v":203546,"vw":47.65501},{"c":47.11,"h":47.78,"l":47.1,"n":6774,"o":47.45,"t":"2025-11-19T05:00:00Z","v":255788,"vw":47.280546},{"c":47.61,"h":48.085,"l":47.1,"n":8424,"o":47.2,"t":"2025-11-20T05:00:00Z","v":273111,"vw":47.703846},{"c":48.09,"h":48.6,"l":47.45,"n":7982,"o":47.7,"t":"2025-11-21T05:00:00Z","v":278993,"vw":48.125745},{"c":48.49,"h":48.69,"l":47.66,"n":6109,"o":48.03,"t":"2025-11-24T05:00:00Z","v":247059,"vw":48.44754},{"c":48.85,"h":49.125,"l":48.5538,"n":8343,"o":48.7,"t":"2025-11-25T05:00:00Z","v":282532,"vw":48.899883},{"c":49.19,"h":49.63,"l":48.72,"n":8200,"o":48.72,"t":"2025-11-26T05:00:00Z","v":444165,"vw":49.211378},{"c":49.47,"h":49.49,"l":49.005,"n":3825,"o":49.23,"t":"2025-11-28T05:00:00Z","v":138798,"vw":49.337888},{"c":48.92,"h":49.45,"l":48.52,"n":7261,"o":49.14,"t":"2025-12-01T05:00:00Z","v":231224,"vw":48.84534},{"c":48.28,"h":49.5299,"l":48.26,"n":7544,"o":48.9,"t":"2025-12-02T05:00:00Z","v":284415,"vw":48.480643},{"c":47.86,"h":48.83,"l":47.7118,"n":6932,"o":48.52,"t":"2025-12-03T05:00:00Z","v":247635,"vw":47.980341},{"c":46.21,"h":48.105,"l":46.095,"n":8750,"o":47.67,"t":"2025-12-04T05:00:00Z","v":284912,"vw":46.666792},{"c":46.24,"h":46.495,"l":45.83,"n":10159,"o":46.23,"t":"2025-12-05T05:00:00Z","v":302812,"vw":46.2047},{"c":46.19,"h":46.75,"l":45.725,"n":7290,"o":46.3,"t":"2025-12-08T05:00:00Z","v":298849,"vw":46.264484},{"c":46.07,"h":46.79,"l":45.885,"n":6583,"o":46.5,"t":"2025-12-09T05:00:00Z","v":197280,"vw":46.219315},{"c":46.15,"h":46.41,"l":45.92,"n":7564,"o":46.1,"t":"2025-12-10T05:00:00Z","v":343986,"vw":46.133823},{"c":46.44,"h":46.94,"l":46.17,"n":6603,"o":46.49,"t":"2025-12-11T05:00:00Z","v":221728,"vw":46.512981},{"c":46.78,"h":46.96,"l":46.35,"n":6575,"o":46.63,"t":"2025-12-12T05:00:00Z","v":235248,"vw":46.711419},{"c":46.88,"h":47.07,"l":46.115,"n":7947,"o":46.48,"t":"2025-12-15T05:00:00Z","v":285152,"vw":46.731395},{"c":46.88,"h":47.17,"l":46.41,"n":6040,"o":47,"t":"2025-12-16T05:00:00Z","v":250135,"vw":46.787642},{"c":47.4,"h":47.6,"l":46.655,"n":8033,"o":46.69,"t":"2025-12-17T05:00:00Z","v":322490,"vw":47.23504},{"c":47.46,"h":47.65,"l":46.64,"n":6459,"o":47.48,"t":"2025-12-18T05:00:00Z","v":220393,"vw":47.348344},{"c":46.52,"h":47.344,"l":46.29,"n":7206,"o":47.07,"t":"2025-12-19T05:00:00Z","v":1278732,"vw":46.545058},{"c":47.07,"h":47.26,"l":46.25,"n":5690,"o":46.28,"t":"2025-12-22T05:00:00Z","v":223529,"vw":47.002958},{"c":46.91,"h":47.36,"l":46.8,"n":5484,"o":47.07,"t":"2025-12-23T05:00:00Z","v":229502,"vw":47.069911},{"c":47.09,"h":47.16,"l":46.75,"n":2333,"o":46.87,"t":"2025-12-24T05:00:00Z","v":113673,"vw":47.034426},{"c":46.84,"h":47.18,"l":46.67,"n":4642,"o":47.09,"t":"2025-12-26T05:00:00Z","v":143542,"vw":46.854039},{"c":47.13,"h":47.42,"l":46.87,"n":5882,"o":46.98,"t":"2025-12-29T05:00:00Z","v":192280,"vw":47.191427},{"c":46.89,"h":47.26,"l":46.885,"n":5318,"o":47.03,"t":"2025-12-30T05:00:00Z","v":157082,"vw":47.008402},{"c":46.74,"h":47.23,"l":46.515,"n":5586,"o":46.88,"t":"2025-12-31T05:00:00Z","v":190034,"vw":46.722989},{"c":46.74,"h":47.08,"l":46.315,"n":5625,"o":46.69,"t":"2026-01-02T05:00:00Z","v":240378,"vw":46.662638},{"c":46.54,"h":46.7522,"l":45.69,"n":6634,"o":46.55,"t":"2026-01-05T05:00:00Z","v":311816,"vw":46.378304},{"c":46.64,"h":46.93,"l":46.26,"n":5875,"o":46.26,"t":"2026-01-06T05:00:00Z","v":201383,"vw":46.609551},{"c":46.79,"h":46.93,"l":46.35,"n":6081,"o":46.64,"t":"2026-01-07T05:00:00Z","v":300823,"vw":46.706619},{"c":46.98,"h":47.645,"l":46.58,"n":5232,"o":46.58,"t":"2026-01-08T05:00:00Z","v":195202,"vw":47.072109},{"c":46.12,"h":47.41,"l":46.12,"n":6900,"o":47.01,"t":"2026-01-09T05:00:00Z","v":292928,"vw":46.382381},{"c":46.25,"h":46.62,"l":45.8601,"n":6272,"o":46.12,"t":"2026-01-12T05:00:00Z","v":299880,"vw":46.166533},{"c":46.02,"h":46.64,"l":45.77,"n":7349,"o":46.26,"t":"2026-01-13T05:00:00Z","v":250996,"vw":46.113183},{"c":46.48,"h":46.605,"l":46,"n":6959,"o":46.17,"t":"2026-01-14T05:00:00Z","v":296563,"vw":46.366603},{"c":46.97,"h":47.155,"l":46.56,"n":5462,"o":46.56,"t":"2026-01-15T05:00:00Z","v":208730,"vw":46.949678},{"c":46.97,"h":47.05,"l":46.415,"n":6244,"o":46.77,"t":"2026-01-16T05:00:00Z","v":310839,"vw":46.799807},{"c":46.73,"h":46.85,"l":46.345,"n":6685,"o":46.84,"t":"2026-01-20T05:00:00Z","v":259615,"vw":46.645957},{"c":47.12,"h":47.25,"l":46.65,"n":8167,"o":46.95,"t":"2026-01-21T05:00:00Z","v":463495,"vw":47.099281},{"c":46.79,"h":47.34,"l":46.44,"n":6292,"o":47.25,"t":"2026-01-22T05:00:00Z","v":229269,"vw":46.867133},{"c":45.83,"h":46.81,"l":45.7,"n":7407,"o":46.77,"t":"2026-01-23T05:00:00Z","v":313056,"vw":45.899999},{"c":46.54,"h":46.695,"l":46.065,"n":6620,"o":46.11,"t":"2026-01-26T05:00:00Z","v":326604,"vw":46.480972},{"c":46.9,"h":46.96,"l":46.34,"n":5995,"o":46.44,"t":"2026-01-27T05:00:00Z","v":221430,"vw":46.786706},{"c":46.22,"h":47.09,"l":46.135,"n":8202,"o":46.54,"t":"2026-01-28T05:00:00Z","v":424540,"vw":46.38482},{"c":47.05,"h":47.19,"l":46.35,"n":6554,"o":46.35,"t":"2026-01-29T05:00:00Z","v":242479,"vw":46.945738},{"c":46.56,"h":46.83,"l":46.085,"n":9265,"o":46.52,"t":"2026-01-30T05:00:00Z","v":870666,"vw":46.549516},{"c":47.35,"h":47.465,"l":46.565,"n":8704,"o":46.67,"t":"2026-02-02T05:00:00Z","v":319311,"vw":47.256893},{"c":47.7,"h":48.25,"l":47.01,"n":6981,"o":47.27,"t":"2026-02-03T05:00:00Z","v":304478,"vw":47.682313},{"c":47.8,"h":48.4,"l":47.58,"n":5828,"o":48.1,"t":"2026-02-04T05:00:00Z","v":211293,"vw":47.913249},{"c":48.58,"h":48.91,"l":48.12,"n":7163,"o":48.12,"t":"2026-02-05T05:00:00Z","v":229275,"vw":48.617793},{"c":48.07,"h":49.24,"l":48.07,"n":5917,"o":48.93,"t":"2026-02-06T05:00:00Z","v":241983,"vw":48.240605},{"c":47.66,"h":48,"l":47.29,"n":5822,"o":48,"t":"2026-02-09T05:00:00Z","v":148897,"vw":47.636733},{"c":48.31,"h":48.62,"l":47.47,"n":5480,"o":47.69,"t":"2026-02-10T05:00:00Z","v":152926,"vw":48.273664},{"c":48.85,"h":49.039,"l":48.13,"n":5647,"o":48.41,"t":"2026-02-11T05:00:00Z","v":200892,"vw":48.788824},{"c":49.82,"h":49.935,"l":48.92,"n":6881,"o":49.19,"t":"2026-02-12T05:00:00Z","v":272255,"vw":49.734711},{"c":50.35,"h":50.45,"l":49.445,"n":6396,"o":49.56,"t":"2026-02-13T05:00:00Z","v":189056,"vw":50.161785},{"c":50.2,"h":50.9,"l":50.07,"n":6523,"o":50.5,"t":"2026-02-17T05:00:00Z","v":224058,"vw":50.343471},{"c":49.1,"h":50.08,"l":49.04,"n":6279,"o":50,"t":"2026-02-18T05:00:00Z","v":203301,"vw":49.266953},{"c":49.3,"h":49.7,"l":48.95,"n":9231,"o":49.65,"t":"2026-02-19T05:00:00Z","v":446831,"vw":49.221051},{"c":50.11,"h":50.17,"l":48.91,"n":7162,"o":49.455,"t":"2026-02-20T05:00:00Z","v":195497,"vw":49.848376},{"c":50.14,"h":50.94,"l":49.86,"n":6750,"o":50.33,"t":"2026-02-23T05:00:00Z","v":191707,"vw":50.19586},{"c":50.12,"h":50.34,"l":49.39,"n":7309,"o":50.29,"t":"2026-02-24T05:00:00Z","v":302441,"vw":50.074135},{"c":49.99,"h":50.05,"l":48.72,"n":6972,"o":49.95,"t":"2026-02-25T05:00:00Z","v":311408,"vw":49.812513},{"c":50.27,"h":50.57,"l":49.87,"n":7784,"o":50.16,"t":"2026-02-26T05:00:00Z","v":431418,"vw":50.268972},{"c":53.04,"h":53.48,"l":50.4,"n":10737,"o":50.575,"t":"2026-02-27T05:00:00Z","v":600279,"vw":52.804849},{"c":52.59,"h":53.66,"l":52.2742,"n":10539,"o":53,"t":"2026-03-02T05:00:00Z","v":383681,"vw":52.796653},{"c":52.5,"h":52.905,"l":51.04,"n":8145,"o":52.06,"t":"2026-03-03T05:00:00Z","v":351653,"vw":52.422837},{"c":52.53,"h":52.82,"l":51.7031,"n":7698,"o":52.5,"t":"2026-03-04T05:00:00Z","v":302047,"vw":52.543191},{"c":52.06,"h":52.53,"l":51.49,"n":7905,"o":52.53,"t":"2026-03-05T05:00:00Z","v":328662,"vw":52.072825},{"c":52.1,"h":52.41,"l":50.811,"n":9160,"o":51.65,"t":"2026-03-06T05:00:00Z","v":626969,"vw":52.000388},{"c":52.29,"h":52.42,"l":51.1,"n":8633,"o":51.94,"t":"2026-03-09T04:00:00Z","v":268930,"vw":52.104686},{"c":51.62,"h":52.4,"l":51.42,"n":6803,"o":51.49,"t":"2026-03-10T04:00:00Z","v":315047,"vw":51.712737},{"c":51.52,"h":51.77,"l":50.975,"n":7110,"o":51.5,"t":"2026-03-11T04:00:00Z","v":259017,"vw":51.454114},{"c":51.94,"h":52.44,"l":50.8701,"n":9077,"o":51.16,"t":"2026-03-12T04:00:00Z","v":258994,"vw":52.018197},{"c":52.56,"h":52.75,"l":51.675,"n":7359,"o":52.36,"t":"2026-03-13T04:00:00Z","v":287743,"vw":52.413278},{"c":52.67,"h":53.32,"l":52.172,"n":9117,"o":53,"t":"2026-03-16T04:00:00Z","v":315998,"vw":52.740931},{"c":52.4,"h":53.56,"l":52.27,"n":6660,"o":53.56,"t":"2026-03-17T04:00:00Z","v":231505,"vw":52.587897},{"c":52.62,"h":52.81,"l":51.6934,"n":7337,"o":52.81,"t":"2026-03-18T04:00:00Z","v":437848,"vw":52.486116},{"c":53.06,"h":53.39,"l":52.4,"n":8688,"o":52.4,"t":"2026-03-19T04:00:00Z","v":387398,"vw":53.055512},{"c":51.42,"h":53.25,"l":51.24,"n":8291,"o":53.07,"t":"2026-03-20T04:00:00Z","v":1312097,"vw":51.493535},{"c":52.15,"h":52.69,"l":51.485,"n":8171,"o":52.4,"t":"2026-03-23T04:00:00Z","v":324819,"vw":52.20791},{"c":52.25,"h":52.93,"l":51.01,"n":6988,"o":51.01,"t":"2026-03-24T04:00:00Z","v":246697,"vw":52.362486},{"c":52.47,"h":52.73,"l":51.7,"n":7720,"o":52.73,"t":"2026-03-25T04:00:00Z","v":448761,"vw":52.421449},{"c":52.86,"h":53.005,"l":52.41,"n":5368,"o":52.41,"t":"2026-03-26T04:00:00Z","v":175153,"vw":52.78576},{"c":52.83,"h":53.32,"l":52.44,"n":6653,"o":52.89,"t":"2026-03-27T04:00:00Z","v":227544,"vw":52.883774},{"c":53.62,"h":53.76,"l":52.75,"n":6822,"o":52.9,"t":"2026-03-30T04:00:00Z","v":262255,"vw":53.550009},{"c":53.22,"h":54,"l":52.74,"n":5819,"o":53.82,"t":"2026-03-31T04:00:00Z","v":243482,"vw":53.192573},{"c":53.7,"h":53.9099,"l":52.64,"n":5660,"o":52.64,"t":"2026-04-01T04:00:00Z","v":216436,"vw":53.628796},{"c":54.66,"h":54.695,"l":53.66,"n":6425,"o":54,"t":"2026-04-02T04:00:00Z","v":204302,"vw":54.512612},{"c":54.55,"h":54.695,"l":53.96,"n":6017,"o":54.51,"t":"2026-04-06T04:00:00Z","v":230464,"vw":54.459896},{"c":55.04,"h":55.41,"l":54.2987,"n":7056,"o":54.6,"t":"2026-04-07T04:00:00Z","v":274133,"vw":55.071825},{"c":55.06,"h":55.215,"l":54.3101,"n":6877,"o":54.67,"t":"2026-04-08T04:00:00Z","v":296951,"vw":54.949986},{"c":55.8,"h":55.99,"l":54.8125,"n":7456,"o":55,"t":"2026-04-09T04:00:00Z","v":293139,"vw":55.757253},{"c":55.6,"h":55.99,"l":55.445,"n":6198,"o":55.68,"t":"2026-04-10T04:00:00Z","v":204118,"vw":55.687587},{"c":54.58,"h":55.58,"l":54.17,"n":6159,"o":55.58,"t":"2026-04-13T04:00:00Z","v":179998,"vw":54.534703},{"c":54.58,"h":54.78,"l":53.62,"n":4786,"o":54.44,"t":"2026-04-14T04:00:00Z","v":143970,"vw":54.52785},{"c":54.39,"h":54.45,"l":53.85,"n":5402,"o":54.19,"t":"2026-04-15T04:00:00Z","v":180162,"vw":54.335092},{"c":54.53,"h":54.7296,"l":53.909,"n":5770,"o":54.09,"t":"2026-04-16T04:00:00Z","v":140547,"vw":54.43287},{"c":54.04,"h":54.2,"l":53.32,"n":5940,"o":54.2,"t":"2026-04-17T04:00:00Z","v":201980,"vw":53.968853},{"c":53.35,"h":54.43,"l":53.32,"n":5081,"o":54.03,"t":"2026-04-20T04:00:00Z","v":189111,"vw":53.624921},{"c":52.21,"h":53.595,"l":52.15,"n":5107,"o":53.48,"t":"2026-04-21T04:00:00Z","v":158415,"vw":52.384078},{"c":52.18,"h":52.5799,"l":51.88,"n":4828,"o":52.44,"t":"2026-04-22T04:00:00Z","v":153308,"vw":52.179493},{"c":53.51,"h":53.51,"l":52.4508,"n":4392,"o":52.62,"t":"2026-04-23T04:00:00Z","v":154091,"vw":53.303621},{"c":53.36,"h":53.87,"l":53,"n":4722,"o":53.34,"t":"2026-04-24T04:00:00Z","v":254668,"vw":53.338716},{"c":53.57,"h":54.045,"l":52.9536,"n":6003,"o":53.5,"t":"2026-04-27T04:00:00Z","v":175103,"vw":53.604743},{"c":53.37,"h":54.54,"l":53.01,"n":5824,"o":53.01,"t":"2026-04-28T04:00:00Z","v":136497,"vw":53.522428},{"c":53.12,"h":53.62,"l":52.8,"n":5084,"o":52.97,"t":"2026-04-29T04:00:00Z","v":165743,"vw":53.102913},{"c":53,"h":53.32,"l":52.49,"n":6307,"o":52.49,"t":"2026-04-30T04:00:00Z","v":232641,"vw":52.964946},{"c":52.86,"h":53.57,"l":52.62,"n":5254,"o":53.57,"t":"2026-05-01T04:00:00Z","v":153788,"vw":52.875648},{"c":52.85,"h":53.21,"l":52.0701,"n":5842,"o":52.55,"t":"2026-05-04T04:00:00Z","v":202813,"vw":52.832825},{"c":52.7,"h":53.43,"l":52.66,"n":5827,"o":53.16,"t":"2026-05-05T04:00:00Z","v":168031,"vw":52.904038},{"c":48.66,"h":52.26,"l":48.4401,"n":10357,"o":51.51,"t":"2026-05-06T04:00:00Z","v":446183,"vw":49.189626},{"c":50.19,"h":50.61,"l":48.49,"n":9914,"o":48.91,"t":"2026-05-07T04:00:00Z","v":423379,"vw":49.943964},{"c":50.44,"h":51.35,"l":50.285,"n":7376,"o":50.5,"t":"2026-05-08T04:00:00Z","v":315474,"vw":50.601249},{"c":50.46,"h":51.29,"l":50.33,"n":7473,"o":50.83,"t":"2026-05-11T04:00:00Z","v":316869,"vw":50.672829},{"c":50.16,"h":50.785,"l":49.965,"n":6564,"o":50.19,"t":"2026-05-12T04:00:00Z","v":226194,"vw":50.273298},{"c":49.71,"h":50.0875,"l":49.21,"n":8242,"o":49.87,"t":"2026-05-13T04:00:00Z","v":357953,"vw":49.655168},{"c":49.91,"h":50.51,"l":49.59,"n":7174,"o":50.33,"t":"2026-05-14T04:00:00Z","v":322676,"vw":49.888471},{"c":48.42,"h":50.525,"l":48.37,"n":6384,"o":50.525,"t":"2026-05-15T04:00:00Z","v":269639,"vw":48.751697},{"c":49.55,"h":49.88,"l":48.885,"n":5994,"o":48.91,"t":"2026-05-18T04:00:00Z","v":269862,"vw":49.55353},{"c":50.2,"h":50.72,"l":49.395,"n":7817,"o":49.52,"t":"2026-05-19T04:00:00Z","v":295189,"vw":50.254106},{"c":49.92,"h":50.67,"l":49.84,"n":6188,"o":50.23,"t":"2026-05-20T04:00:00Z","v":282841,"vw":50.145016},{"c":49.82,"h":50.46,"l":49.52,"n":5897,"o":50.46,"t":"2026-05-21T04:00:00Z","v":194418,"vw":49.765523},{"c":49.93,"h":50.025,"l":49.41,"n":4825,"o":49.59,"t":"2026-05-22T04:00:00Z","v":216205,"vw":49.874999},{"c":49.89,"h":50.36,"l":49.4067,"n":6349,"o":49.93,"t":"2026-05-26T04:00:00Z","v":242858,"vw":49.928441},{"c":50.28,"h":52.3,"l":49.82,"n":9178,"o":49.82,"t":"2026-05-27T04:00:00Z","v":547212,"vw":50.948908},{"c":49.15,"h":50.46,"l":49.15,"n":8049,"o":50.23,"t":"2026-05-28T04:00:00Z","v":246426,"vw":49.370042},{"c":48.49,"h":49.09,"l":48.4,"n":5760,"o":48.92,"t":"2026-05-29T04:00:00Z","v":338273,"vw":48.567301},{"c":47.84,"h":48.28,"l":47.57,"n":6792,"o":48.28,"t":"2026-06-01T04:00:00Z","v":251704,"vw":47.82436},{"c":48.61,"h":48.79,"l":47.67,"n":6884,"o":47.67,"t":"2026-06-02T04:00:00Z","v":223578,"vw":48.514398},{"c":48.24,"h":49.33,"l":48.2,"n":6291,"o":48.66,"t":"2026-06-03T04:00:00Z","v":229875,"vw":48.527673},{"c":48.89,"h":49.25,"l":48.43,"n":7133,"o":49,"t":"2026-06-04T04:00:00Z","v":232658,"vw":48.747511},{"c":49.78,"h":50.35,"l":49.105,"n":6901,"o":49.31,"t":"2026-06-05T04:00:00Z","v":230008,"vw":49.820588},{"c":48.93,"h":50.21,"l":48.93,"n":7332,"o":49.75,"t":"2026-06-08T04:00:00Z","v":226502,"vw":49.145},{"c":49.67,"h":50.23,"l":48.6892,"n":8330,"o":49.12,"t":"2026-06-09T04:00:00Z","v":371204,"vw":49.678303},{"c":50,"h":50.68,"l":49.805,"n":6752,"o":50.18,"t":"2026-06-10T04:00:00Z","v":207003,"vw":50.122922},{"c":49.28,"h":50.7,"l":49.28,"n":9196,"o":50.1,"t":"2026-06-11T04:00:00Z","v":246622,"vw":49.723459},{"c":49.86,"h":50.1,"l":49.33,"n":7429,"o":49.45,"t":"2026-06-12T04:00:00Z","v":169325,"vw":49.848547},{"c":49.64,"h":49.9,"l":49.04,"n":9262,"o":49.24,"t":"2026-06-15T04:00:00Z","v":253627,"vw":49.645922},{"c":49.38,"h":50.4,"l":49.05,"n":6882,"o":50.07,"t":"2026-06-16T04:00:00Z","v":261619,"vw":49.49138},{"c":48.87,"h":49.33,"l":48.39,"n":7235,"o":49.13,"t":"2026-06-17T04:00:00Z","v":232953,"vw":48.866686},{"c":49.02,"h":49.48,"l":48.49,"n":6151,"o":48.88,"t":"2026-06-18T04:00:00Z","v":802943,"vw":48.99603},{"c":48.7,"h":49.44,"l":48.66,"n":6663,"o":48.77,"t":"2026-06-22T04:00:00Z","v":269452,"vw":48.854478},{"c":49.91,"h":49.94,"l":48.79,"n":6772,"o":49.02,"t":"2026-06-23T04:00:00Z","v":229524,"vw":49.730245},{"c":50.53,"h":51.57,"l":50,"n":10855,"o":50,"t":"2026-06-24T04:00:00Z","v":459160,"vw":50.986455},{"c":50.5,"h":51.1136,"l":49.5758,"n":7017,"o":50.38,"t":"2026-06-25T04:00:00Z","v":259667,"vw":50.577894},{"c":50.83,"h":51.5,"l":50.65,"n":8368,"o":50.95,"t":"2026-06-26T04:00:00Z","v":1059174,"vw":50.852456},{"c":49.98,"h":50.68,"l":49.71,"n":7722,"o":50.68,"t":"2026-06-29T04:00:00Z","v":325830,"vw":50.018895},{"c":49.06,"h":50.73,"l":49.03,"n":7164,"o":49.83,"t":"2026-06-30T04:00:00Z","v":262679,"vw":49.257598},{"c":48.73,"h":49.58,"l":48.59,"n":8211,"o":49.4,"t":"2026-07-01T04:00:00Z","v":284815,"vw":48.838294},{"c":49.73,"h":49.825,"l":49.1,"n":6823,"o":49.1,"t":"2026-07-02T04:00:00Z","v":208695,"vw":49.63494},{"c":48.65,"h":49.6575,"l":48.62,"n":7925,"o":48.88,"t":"2026-07-06T04:00:00Z","v":217787,"vw":48.824865},{"c":49.81,"h":50.48,"l":49.07,"n":5699,"o":49.07,"t":"2026-07-07T04:00:00Z","v":179437,"vw":49.837869},{"c":49.66,"h":50.32,"l":49.3802,"n":8282,"o":49.81,"t":"2026-07-08T04:00:00Z","v":277476,"vw":49.802065},{"c":49.63,"h":49.96,"l":49.31,"n":6026,"o":49.53,"t":"2026-07-09T04:00:00Z","v":268218,"vw":49.630332},{"c":50.4,"h":50.45,"l":49.58,"n":5371,"o":49.58,"t":"2026-07-10T04:00:00Z","v":150140,"vw":50.296189},{"c":51.24,"h":51.54,"l":50.515,"n":6284,"o":50.7,"t":"2026-07-13T04:00:00Z","v":280265,"vw":51.266804},{"c":50.56,"h":51.485,"l":50.56,"n":6102,"o":51.32,"t":"2026-07-14T04:00:00Z","v":176258,"vw":50.789005},{"c":50.35,"h":50.84,"l":50,"n":5445,"o":50.43,"t":"2026-07-15T04:00:00Z","v":138348,"vw":50.445383},{"c":51.51,"h":51.74,"l":50.68,"n":7150,"o":50.68,"t":"2026-07-16T04:00:00Z","v":267830,"vw":51.473323},{"c":51.2,"h":52.99,"l":50.875,"n":6958,"o":52.23,"t":"2026-07-17T04:00:00Z","v":246294,"vw":51.46674},{"c":50.96,"h":52.1699,"l":50.505,"n":5141,"o":51.27,"t":"2026-07-20T04:00:00Z","v":142336,"vw":50.954622},{"c":50.59,"h":51.26,"l":50.2551,"n":5427,"o":51.26,"t":"2026-07-21T04:00:00Z","v":173513,"vw":50.55322},{"c":51.56,"h":51.56,"l":50.91,"n":5539,"o":51.01,"t":"2026-07-22T04:00:00Z","v":164245,"vw":51.426716},{"c":51.33,"h":51.83,"l":50.89,"n":7244,"o":50.9,"t":"2026-07-23T04:00:00Z","v":301912,"vw":51.321318},{"c":51.68,"h":52.21,"l":51.38,"n":4545,"o":51.71,"t":"2026-07-24T04:00:00Z","v":137979,"vw":51.658489},{"c":51.38,"h":51.84,"l":51.19,"n":5019,"o":51.19,"t":"2026-07-27T04:00:00Z","v":131074,"vw":51.40522},{"c":51.92,"h":52.7828,"l":51.605,"n":6719,"o":51.91,"t":"2026-07-28T04:00:00Z","v":211125,"vw":52.253791},{"c":51.17,"h":52.44,"l":51.0001,"n":6942,"o":52.07,"t":"2026-07-29T04:00:00Z","v":295171,"vw":51.308129},{"c":50.03,"h":51.51,"l":49.8,"n":5124,"o":51,"t":"2026-07-30T04:00:00Z","v":169193,"vw":50.112937},{"c":48.92,"h":49.365,"l":48.66,"n":6649,"o":48.93,"t":"2026-07-31T04:00:00Z","v":270328,"vw":48.969166},{"c":48.93,"h":49.44,"l":48.65,"n":6959,"o":48.97,"t":"2026-08-03T04:00:00Z","v":246108,"vw":48.922632},{"c":48.71,"h":48.885,"l":48.15,"n":8940,"o":48.53,"t":"2026-08-04T04:00:00Z","v":246407,"vw":48.671353},{"c":49.34,"h":49.6,"l":48.14,"n":7516,"o":49.6,"t":"2026-08-05T04:00:00Z","v":238299,"vw":49.219153},{"c":50.77,"h":50.81,"l":49.845,"n":9105,"o":49.87,"t":"2026-08-06T04:00:00Z","v":329435,"vw":50.56806},{"c":50.47,"h":51.32,"l":50.06,"n":6557,"o":51.29,"t":"2026-08-07T04:00:00Z","v":235877,"vw":50.453204},{"c":49.57,"h":50.28,"l":49.35,"n":8630,"o":50.25,"t":"2026-08-10T04:00:00Z","v":252270,"vw":49.661759},{"c":50.25,"h":50.33,"l":49.605,"n":5907,"o":49.71,"t":"2026-08-11T04:00:00Z","v":186556,"vw":50.191558},{"c":50.34,"h":50.61,"l":50.06,"n":6697,"o":50.1,"t":"2026-08-12T04:00:00Z","v":185823,"vw":50.314578},{"c":50.81,"h":50.99,"l":50.53,"n":6106,"o":50.55,"t":"2026-08-13T04:00:00Z","v":172490,"vw":50.732688},{"c":50.86,"h":51.1,"l":50.5905,"n":6006,"o":50.86,"t":"2026-08-14T04:00:00Z","v":143910,"vw":50.832831},{"c":50.43,"h":50.9,"l":50.33,"n":6290,"o":50.6,"t":"2026-08-17T04:00:00Z","v":218650,"vw":50.46852},{"c":51.02,"h":51.405,"l":50.58,"n":7743,"o":50.98,"t":"2026-08-18T04:00:00Z","v":272433,"vw":51.128338},{"c":50.65,"h":51.6,"l":50.575,"n":5251,"o":51.32,"t":"2026-08-19T04:00:00Z","v":185166,"vw":50.809979},{"c":50.59,"h":51.08,"l":50.49,"n":5268,"o":50.76,"t":"2026-08-20T04:00:00Z","v":164252,"vw":50.720043},{"c":49.42,"h":50.885,"l":49.39,"n":8437,"o":50.68,"t":"2026-08-21T04:00:00Z","v":523339,"vw":49.727662},{"c":50.22,"h":50.25,"l":49.29,"n":6477,"o":49.66,"t":"2026-08-24T04:00:00Z","v":189904,"vw":49.978349},{"c":49.95,"h":50.36,"l":49.87,"n":5307,"o":50.36,"t":"2026-08-25T04:00:00Z","v":155772,"vw":50.057057},{"c":50.39,"h":50.57,"l":49.73,"n":5320,"o":49.96,"t":"2026-08-26T04:00:00Z","v":190297,"vw":50.352019},{"c":49.56,"h":49.83,"l":49.07,"n":3964,"o":49.82,"t":"2026-08-27T04:00:00Z","v":107210,"vw":49.543267},{"c":49.5,"h":50.2,"l":49.06,"n":5275,"o":49.97,"t":"2026-08-28T04:00:00Z","v":162470,"vw":49.465219},{"c":49.07,"h":49.772,"l":48.77,"n":5325,"o":49.09,"t":"2026-08-31T04:00:00Z","v":239465,"vw":49.103712},{"c":49.41,"h":49.43,"l":48.7701,"n":7248,"o":49.31,"t":"2026-09-01T04:00:00Z","v":229901,"vw":49.250133},{"c":49.24,"h":49.6,"l":48.72,"n":6054,"o":49.6,"t":"2026-09-02T04:00:00Z","v":165038,"vw":49.212424},{"c":49.39,"h":49.561,"l":49,"n":5626,"o":49.54,"t":"2026-09-03T04:00:00Z","v":136886,"vw":49.384064},{"c":49.19,"h":49.698,"l":49.02,"n":6027,"o":49.15,"t":"2026-09-04T04:00:00Z","v":174527,"vw":49.240971},{"c":49.96,"h":50,"l":48.98,"n":6359,"o":48.98,"t":"2026-09-08T04:00:00Z","v":195874,"vw":49.830173},{"c":49.27,"h":50.02,"l":48.68,"n":7727,"o":50.02,"t":"2026-09-09T04:00:00Z","v":255280,"vw":49.218727},{"c":49.06,"h":49.5966,"l":48.79,"n":6830,"o":49.5,"t":"2026-09-10T04:00:00Z","v":208697,"vw":49.057578},{"c":48.44,"h":49.5,"l":48.32,"n":5683,"o":49.45,"t":"2026-09-11T04:00:00Z","v":223980,"vw":48.56187},{"c":48.56,"h":49.04,"l":48.27,"n":7898,"o":48.98,"t":"2026-09-14T04:00:00Z","v":251674,"vw":48.535393},{"c":48.23,"h":48.6,"l":47.96,"n":10168,"o":48.51,"t":"2026-09-15T04:00:00Z","v":333927,"vw":48.285974},{"c":48.67,"h":48.895,"l":48.175,"n":7785,"o":48.59,"t":"2026-09-16T04:00:00Z","v":273356,"vw":48.604952},{"c":48.66,"h":49.02,"l":48.4575,"n":7046,"o":48.96,"t":"2026-09-17T04:00:00Z","v":277350,"vw":48.736138},{"c":48.34,"h":48.87,"l":47.92,"n":7755,"o":48.87,"t":"2026-09-18T04:00:00Z","v":998525,"vw":48.327351},{"c":48.07,"h":48.6551,"l":47.96,"n":8045,"o":48.4,"t":"2026-09-21T04:00:00Z","v":263299,"vw":48.157134},{"c":47.78,"h":48.395,"l":47.745,"n":7195,"o":48.08,"t":"2026-09-22T04:00:00Z","v":249890,"vw":47.959866},{"c":47.23,"h":47.71,"l":46.8601,"n":7367,"o":47.58,"t":"2026-09-23T04:00:00Z","v":289589,"vw":47.280387},{"c":46.97,"h":47.5,"l":46.775,"n":7667,"o":47.45,"t":"2026-09-24T04:00:00Z","v":264902,"vw":47.035298},{"c":47.04,"h":47.205,"l":46.4401,"n":6235,"o":47,"t":"2026-09-25T04:00:00Z","v":272572,"vw":46.955614},{"c":46.8,"h":47.25,"l":46.37,"n":6000,"o":47.22,"t":"2026-09-28T04:00:00Z","v":228658,"vw":46.772582},{"c":47.02,"h":47.12,"l":46.44,"n":6454,"o":46.44,"t":"2026-09-29T04:00:00Z","v":211753,"vw":46.956017},{"c":46.67,"h":47.26,"l":46.65,"n":6172,"o":47.21,"t":"2026-09-30T04:00:00Z","v":259529,"vw":46.745094},{"c":46.66,"h":46.75,"l":45.75,"n":7818,"o":46.46,"t":"2026-10-01T04:00:00Z","v":264665,"vw":46.479869},{"c":47.38,"h":47.65,"l":46.875,"n":6747,"o":47.01,"t":"2026-10-02T04:00:00Z","v":237447,"vw":47.310778},{"c":47.19,"h":47.41,"l":46.81,"n":6616,"o":47.41,"t":"2026-10-05T04:00:00Z","v":293065,"vw":47.192033},{"c":47.46,"h":47.7,"l":47.09,"n":5597,"o":47.7,"t":"2026-10-06T04:00:00Z","v":176201,"vw":47.400156},{"c":47.78,"h":47.8825,"l":47.24,"n":6245,"o":47.24,"t":"2026-10-07T04:00:00Z","v":241957,"vw":47.703786},{"c":47.8,"h":48,"l":47.3,"n":6917,"o":47.95,"t":"2026-10-08T04:00:00Z","v":327692,"vw":47.771791},{"c":47.73,"h":48.135,"l":47.605,"n":7286,"o":47.91,"t":"2026-10-09T04:00:00Z","v":192620,"vw":47.82064},{"c":48.46,"h":48.58,"l":47.69,"n":6100,"o":47.75,"t":"2026-10-12T04:00:00Z","v":219555,"vw":48.421505},{"c":48.74,"h":49.1853,"l":48.16,"n":5757,"o":48.89,"t":"2026-10-13T04:00:00Z","v":241510,"vw":48.774239},{"c":48.94,"h":49.0199,"l":48.31,"n":5907,"o":48.6,"t":"2026-10-14T04:00:00Z","v":228613,"vw":48.801109},{"c":48.35,"h":49.75,"l":48.27,"n":8784,"o":49.64,"t":"2026-10-15T04:00:00Z","v":347167,"vw":48.591109},{"c":48.99,"h":49.27,"l":48.48,"n":7825,"o":48.79,"t":"2026-10-16T04:00:00Z","v":368305,"vw":48.995245},{"c":47.96,"h":48.97,"l":47.78,"n":7594,"o":48.76,"t":"2026-10-19T04:00:00Z","v":296948,"vw":48.214008},{"c":48.89,"h":49.11,"l":47.88,"n":6550,"o":48.25,"t":"2026-10-20T04:00:00Z","v":248590,"vw":48.888964},{"c":48.8,"h":49.06,"l":48.71,"n":5171,"o":48.84,"t":"2026-10-21T04:00:00Z","v":204296,"vw":48.834488},{"c":49.93,"h":50.11,"l":48.75,"n":7690,"o":49.145,"t":"2026-10-22T04:00:00Z","v":266091,"vw":49.765616}],"volatilityBars":[{"c":47.945,"h":48.2999,"l":47.8855,"n":68,"o":48.08,"t":"2026-09-22T13:30:00Z","v":4477,"vw":48.071489},{"c":48.2,"h":48.2,"l":47.745,"n":122,"o":47.745,"t":"2026-09-22T13:45:00Z","v":4802,"vw":47.966294},{"c":48.16,"h":48.38,"l":48.0801,"n":209,"o":48.0801,"t":"2026-09-22T14:00:00Z","v":6260,"vw":48.239099},{"c":48.29,"h":48.395,"l":48.11,"n":132,"o":48.11,"t":"2026-09-22T14:15:00Z","v":6997,"vw":48.233022},{"c":48.355,"h":48.38,"l":48.22,"n":169,"o":48.26,"t":"2026-09-22T14:30:00Z","v":3758,"vw":48.306931},{"c":48.24,"h":48.28,"l":48.16,"n":119,"o":48.2301,"t":"2026-09-22T14:45:00Z","v":4135,"vw":48.242443},{"c":48.29,"h":48.33,"l":48.22,"n":109,"o":48.22,"t":"2026-09-22T15:00:00Z","v":2661,"vw":48.276577},{"c":48.19,"h":48.34,"l":48.19,"n":88,"o":48.34,"t":"2026-09-22T15:15:00Z","v":2322,"vw":48.259418},{"c":48.22,"h":48.23,"l":48.21,"n":56,"o":48.225,"t":"2026-09-22T15:30:00Z","v":1146,"vw":48.221342},{"c":48.24,"h":48.25,"l":48.21,"n":74,"o":48.25,"t":"2026-09-22T15:45:00Z","v":1338,"vw":48.238334},{"c":48.18,"h":48.24,"l":48.18,"n":47,"o":48.24,"t":"2026-09-22T16:00:00Z","v":1341,"vw":48.214617},{"c":48.14,"h":48.18,"l":48.115,"n":77,"o":48.18,"t":"2026-09-22T16:15:00Z","v":1477,"vw":48.141111},{"c":48.1885,"h":48.1885,"l":48.07,"n":169,"o":48.1,"t":"2026-09-22T16:30:00Z","v":3493,"vw":48.105594},{"c":48.335,"h":48.335,"l":48.215,"n":147,"o":48.215,"t":"2026-09-22T16:45:00Z","v":4019,"vw":48.245696},{"c":48.2,"h":48.3,"l":48.2,"n":151,"o":48.3,"t":"2026-09-22T17:00:00Z","v":4844,"vw":48.269702},{"c":48.19,"h":48.2,"l":48.1514,"n":107,"o":48.1514,"t":"2026-09-22T17:15:00Z","v":3911,"vw":48.17451},{"c":48.21,"h":48.24,"l":48.21,"n":65,"o":48.23,"t":"2026-09-22T17:30:00Z","v":2663,"vw":48.232404},{"c":48.1916,"h":48.22,"l":48.125,"n":252,"o":48.22,"t":"2026-09-22T17:45:00Z","v":5769,"vw":48.151581},{"c":48.21,"h":48.23,"l":48.18,"n":192,"o":48.18,"t":"2026-09-22T18:00:00Z","v":5114,"vw":48.208734},{"c":48.24,"h":48.26,"l":48.23,"n":125,"o":48.25,"t":"2026-09-22T18:15:00Z","v":3482,"vw":48.24718},{"c":48.23,"h":48.235,"l":48.22,"n":49,"o":48.22,"t":"2026-09-22T18:30:00Z","v":989,"vw":48.225},{"c":48.2,"h":48.24,"l":48.2,"n":141,"o":48.225,"t":"2026-09-22T18:45:00Z","v":4621,"vw":48.219013},{"c":48.22,"h":48.22,"l":48.19,"n":145,"o":48.21,"t":"2026-09-22T19:00:00Z","v":3217,"vw":48.204615},{"c":48.2,"h":48.24,"l":48.16,"n":250,"o":48.24,"t":"2026-09-22T19:15:00Z","v":7882,"vw":48.195352},{"c":48.0697,"h":48.235,"l":48.0697,"n":462,"o":48.19,"t":"2026-09-22T19:30:00Z","v":13317,"vw":48.176992},{"c":47.78,"h":48.1,"l":47.78,"n":1516,"o":48.095,"t":"2026-09-22T19:45:00Z","v":48268,"vw":47.893356},{"c":47.78,"h":47.78,"l":47.78,"n":37,"o":47.78,"t":"2026-09-22T20:00:00Z","v":75043,"vw":47.78},{"c":47.79,"h":47.79,"l":47.79,"n":2,"o":47.79,"t":"2026-09-22T23:15:00Z","v":500,"vw":47.79},{"c":47.56,"h":48.31,"l":45.97,"n":13,"o":48.16,"t":"2026-09-23T10:00:00Z","v":2097,"vw":47.729105},{"c":47.065,"h":47.71,"l":47.065,"n":172,"o":47.58,"t":"2026-09-23T13:30:00Z","v":8147,"vw":47.480809},{"c":46.8601,"h":47.11,"l":46.8601,"n":66,"o":47.11,"t":"2026-09-23T13:45:00Z","v":1734,"vw":47.025638},{"c":47.205,"h":47.21,"l":46.88,"n":115,"o":46.88,"t":"2026-09-23T14:00:00Z","v":4780,"vw":47.057901},{"c":47.37,"h":47.37,"l":47.11,"n":220,"o":47.11,"t":"2026-09-23T14:15:00Z","v":7052,"vw":47.264617},{"c":47.3,"h":47.475,"l":47.26,"n":183,"o":47.46,"t":"2026-09-23T14:30:00Z","v":5586,"vw":47.333865},{"c":47.25,"h":47.27,"l":47.1,"n":327,"o":47.26,"t":"2026-09-23T14:45:00Z","v":7196,"vw":47.200497},{"c":47.295,"h":47.295,"l":47.2,"n":84,"o":47.2,"t":"2026-09-23T15:00:00Z","v":2336,"vw":47.229953},{"c":47.1,"h":47.26,"l":47.1,"n":200,"o":47.23,"t":"2026-09-23T15:15:00Z","v":4780,"vw":47.204506},{"c":47.095,"h":47.15,"l":47.01,"n":185,"o":47.1,"t":"2026-09-23T15:30:00Z","v":4573,"vw":47.072292},{"c":47.16,"h":47.16,"l":47.0848,"n":191,"o":47.1,"t":"2026-09-23T15:45:00Z","v":5492,"vw":47.118055},{"c":47.135,"h":47.2,"l":47.135,"n":139,"o":47.17,"t":"2026-09-23T16:00:00Z","v":3291,"vw":47.16375},{"c":47.19,"h":47.2275,"l":47.05,"n":318,"o":47.12,"t":"2026-09-23T16:15:00Z","v":15516,"vw":47.101388},{"c":47.23,"h":47.23,"l":47.17,"n":145,"o":47.21,"t":"2026-09-23T16:30:00Z","v":4997,"vw":47.197207},{"c":47.21,"h":47.21,"l":47.12,"n":121,"o":47.15,"t":"2026-09-23T16:45:00Z","v":5535,"vw":47.145204},{"c":47.2897,"h":47.32,"l":47.24,"n":157,"o":47.25,"t":"2026-09-23T17:00:00Z","v":8742,"vw":47.276586},{"c":47.32,"h":47.32,"l":47.22,"n":67,"o":47.22,"t":"2026-09-23T17:15:00Z","v":2228,"vw":47.264686},{"c":47.455,"h":47.49,"l":47.365,"n":183,"o":47.37,"t":"2026-09-23T17:30:00Z","v":8334,"vw":47.408011},{"c":47.575,"h":47.575,"l":47.49,"n":90,"o":47.49,"t":"2026-09-23T17:45:00Z","v":1732,"vw":47.5275},{"c":47.43,"h":47.55,"l":47.43,"n":234,"o":47.535,"t":"2026-09-23T18:00:00Z","v":11481,"vw":47.537078},{"c":47.41,"h":47.44,"l":47.34,"n":93,"o":47.43,"t":"2026-09-23T18:15:00Z","v":1899,"vw":47.398388},{"c":47.29,"h":47.34,"l":47.29,"n":58,"o":47.34,"t":"2026-09-23T18:30:00Z","v":1258,"vw":47.318999},{"c":47.35,"h":47.36,"l":47.33,"n":113,"o":47.33,"t":"2026-09-23T18:45:00Z","v":3425,"vw":47.337721},{"c":47.545,"h":47.545,"l":47.37,"n":307,"o":47.38,"t":"2026-09-23T19:00:00Z","v":14245,"vw":47.438993},{"c":47.49,"h":47.545,"l":47.46,"n":246,"o":47.545,"t":"2026-09-23T19:15:00Z","v":7715,"vw":47.497666},{"c":47.36,"h":47.49,"l":47.34,"n":373,"o":47.49,"t":"2026-09-23T19:30:00Z","v":12023,"vw":47.409049},{"c":47.24,"h":47.39,"l":47.21,"n":1287,"o":47.37,"t":"2026-09-23T19:45:00Z","v":50946,"vw":47.28832},{"c":47.23,"h":47.26,"l":47.23,"n":31,"o":47.26,"t":"2026-09-23T20:00:00Z","v":64591,"vw":47.230096},{"c":47.24,"h":47.495,"l":47.235,"n":69,"o":47.45,"t":"2026-09-24T13:30:00Z","v":5192,"vw":47.372666},{"c":47.5,"h":47.5,"l":47.35,"n":21,"o":47.35,"t":"2026-09-24T13:45:00Z","v":943,"vw":47.445816},{"c":47.31,"h":47.495,"l":47.255,"n":111,"o":47.495,"t":"2026-09-24T14:00:00Z","v":4443,"vw":47.355784},{"c":47.24,"h":47.38,"l":47.24,"n":125,"o":47.38,"t":"2026-09-24T14:15:00Z","v":5858,"vw":47.325097},{"c":47.25,"h":47.27,"l":47.1501,"n":161,"o":47.2,"t":"2026-09-24T14:30:00Z","v":3910,"vw":47.21779},{"c":47.25,"h":47.25,"l":47.19,"n":119,"o":47.23,"t":"2026-09-24T14:45:00Z","v":3598,"vw":47.200823},{"c":47.15,"h":47.15,"l":47.14,"n":59,"o":47.14,"t":"2026-09-24T15:00:00Z","v":982,"vw":47.1425},{"c":47.14,"h":47.18,"l":47.13,"n":103,"o":47.17,"t":"2026-09-24T15:15:00Z","v":2152,"vw":47.157187},{"c":47.0605,"h":47.12,"l":47.0605,"n":73,"o":47.12,"t":"2026-09-24T15:30:00Z","v":2505,"vw":47.067336},{"c":47.03,"h":47.06,"l":47.0102,"n":62,"o":47.03,"t":"2026-09-24T15:45:00Z","v":2079,"vw":47.022326},{"c":47.17,"h":47.17,"l":47.07,"n":232,"o":47.08,"t":"2026-09-24T16:00:00Z","v":5070,"vw":47.115741},{"c":47.24,"h":47.27,"l":47.08,"n":359,"o":47.13,"t":"2026-09-24T16:15:00Z","v":8735,"vw":47.18894},{"c":47.19,"h":47.27,"l":47.19,"n":70,"o":47.24,"t":"2026-09-24T16:30:00Z","v":2195,"vw":47.219371},{"c":47.22,"h":47.235,"l":47.2,"n":67,"o":47.22,"t":"2026-09-24T16:45:00Z","v":1672,"vw":47.218947},{"c":47.15,"h":47.225,"l":47.15,"n":100,"o":47.2,"t":"2026-09-24T17:00:00Z","v":1671,"vw":47.198233},{"c":47,"h":47.055,"l":47,"n":128,"o":47.04,"t":"2026-09-24T17:15:00Z","v":4618,"vw":47.018589},{"c":47.02,"h":47.02,"l":46.9901,"n":44,"o":47,"t":"2026-09-24T17:30:00Z","v":1475,"vw":46.99677},{"c":46.91,"h":46.99,"l":46.91,"n":182,"o":46.99,"t":"2026-09-24T17:45:00Z","v":5780,"vw":46.948689},{"c":46.83,"h":46.9,"l":46.81,"n":106,"o":46.9,"t":"2026-09-24T18:00:00Z","v":2494,"vw":46.837273},{"c":46.87,"h":46.87,"l":46.775,"n":218,"o":46.84,"t":"2026-09-24T18:15:00Z","v":4670,"vw":46.82296},{"c":46.93,"h":46.95,"l":46.845,"n":169,"o":46.845,"t":"2026-09-24T18:30:00Z","v":4508,"vw":46.894337},{"c":46.945,"h":46.95,"l":46.86,"n":322,"o":46.9,"t":"2026-09-24T18:45:00Z","v":8938,"vw":46.909704},{"c":47,"h":47.04,"l":46.92,"n":198,"o":46.92,"t":"2026-09-24T19:00:00Z","v":5073,"vw":46.986705},{"c":46.935,"h":47,"l":46.935,"n":195,"o":47,"t":"2026-09-24T19:15:00Z","v":5994,"vw":46.950073},{"c":47.095,"h":47.12,"l":46.97,"n":447,"o":46.97,"t":"2026-09-24T19:30:00Z","v":9676,"vw":47.025134},{"c":47,"h":47.08,"l":46.96,"n":1339,"o":47.07,"t":"2026-09-24T19:45:00Z","v":47053,"vw":47.026469},{"c":46.97,"h":46.97,"l":46.97,"n":26,"o":46.97,"t":"2026-09-24T20:00:00Z","v":88291,"vw":46.97},{"c":46.935,"h":47.09,"l":46.93,"n":39,"o":47,"t":"2026-09-25T13:30:00Z","v":2198,"vw":46.9739},{"c":46.93,"h":46.93,"l":46.93,"n":3,"o":46.93,"t":"2026-09-25T13:45:00Z","v":108,"vw":46.93},{"c":46.785,"h":46.86,"l":46.76,"n":48,"o":46.86,"t":"2026-09-25T14:00:00Z","v":1368,"vw":46.803703},{"c":46.87,"h":46.89,"l":46.7801,"n":57,"o":46.88,"t":"2026-09-25T14:15:00Z","v":1357,"vw":46.867837},{"c":46.75,"h":46.77,"l":46.75,"n":46,"o":46.77,"t":"2026-09-25T14:30:00Z","v":752,"vw":46.76},{"c":46.71,"h":46.735,"l":46.71,"n":47,"o":46.72,"t":"2026-09-25T14:45:00Z","v":1165,"vw":46.717105},{"c":46.717,"h":46.77,"l":46.71,"n":111,"o":46.72,"t":"2026-09-25T15:00:00Z","v":3766,"vw":46.734885},{"c":46.605,"h":46.82,"l":46.6,"n":135,"o":46.82,"t":"2026-09-25T15:15:00Z","v":2856,"vw":46.680959},{"c":46.525,"h":46.585,"l":46.4401,"n":265,"o":46.585,"t":"2026-09-25T15:30:00Z","v":8107,"vw":46.548252},{"c":46.58,"h":46.58,"l":46.5,"n":125,"o":46.55,"t":"2026-09-25T15:45:00Z","v":5502,"vw":46.542599},{"c":46.73,"h":46.73,"l":46.565,"n":281,"o":46.565,"t":"2026-09-25T16:00:00Z","v":9998,"vw":46.657353},{"c":46.8,"h":46.82,"l":46.735,"n":130,"o":46.74,"t":"2026-09-25T16:15:00Z","v":9470,"vw":46.761102},{"c":46.79,"h":46.79,"l":46.73,"n":185,"o":46.77,"t":"2026-09-25T16:30:00Z","v":5888,"vw":46.769585},{"c":46.79,"h":46.825,"l":46.74,"n":162,"o":46.825,"t":"2026-09-25T16:45:00Z","v":6667,"vw":46.783495},{"c":46.88,"h":46.88,"l":46.775,"n":101,"o":46.82,"t":"2026-09-25T17:00:00Z","v":3877,"vw":46.834376},{"c":46.8875,"h":46.89,"l":46.86,"n":59,"o":46.8696,"t":"2026-09-25T17:15:00Z","v":2374,"vw":46.882434},{"c":46.83,"h":46.88,"l":46.795,"n":125,"o":46.88,"t":"2026-09-25T17:30:00Z","v":4510,"vw":46.836182},{"c":46.8,"h":46.835,"l":46.75,"n":158,"o":46.825,"t":"2026-09-25T17:45:00Z","v":7880,"vw":46.796521},{"c":46.8,"h":46.88,"l":46.79,"n":128,"o":46.79,"t":"2026-09-25T18:00:00Z","v":6279,"vw":46.839778},{"c":46.805,"h":46.84,"l":46.79,"n":61,"o":46.81,"t":"2026-09-25T18:15:00Z","v":1688,"vw":46.814723},{"c":46.86,"h":46.87,"l":46.815,"n":95,"o":46.815,"t":"2026-09-25T18:30:00Z","v":4393,"vw":46.84306},{"c":46.94,"h":46.94,"l":46.87,"n":112,"o":46.87,"t":"2026-09-25T18:45:00Z","v":2341,"vw":46.896},{"c":46.935,"h":46.95,"l":46.91,"n":120,"o":46.94,"t":"2026-09-25T19:00:00Z","v":3116,"vw":46.933088},{"c":46.93,"h":46.98,"l":46.93,"n":187,"o":46.965,"t":"2026-09-25T19:15:00Z","v":4729,"vw":46.964037},{"c":46.98,"h":47.0147,"l":46.95,"n":239,"o":46.97,"t":"2026-09-25T19:30:00Z","v":5173,"vw":46.982318},{"c":47.03,"h":47.205,"l":47,"n":1390,"o":47,"t":"2026-09-25T19:45:00Z","v":43799,"vw":47.108097},{"c":47.04,"h":47.04,"l":47.01,"n":33,"o":47.01,"t":"2026-09-25T20:00:00Z","v":107670,"vw":47.039971},{"c":46.86,"h":47.25,"l":46.86,"n":62,"o":47.22,"t":"2026-09-28T13:30:00Z","v":4900,"vw":47.224998},{"c":47.02,"h":47.135,"l":47.02,"n":90,"o":47.05,"t":"2026-09-28T13:45:00Z","v":2868,"vw":47.073038},{"c":47.005,"h":47.005,"l":46.8,"n":95,"o":46.94,"t":"2026-09-28T14:00:00Z","v":2645,"vw":46.937861},{"c":46.84,"h":47,"l":46.84,"n":93,"o":47,"t":"2026-09-28T14:15:00Z","v":4584,"vw":46.893665},{"c":46.86,"h":46.99,"l":46.85,"n":48,"o":46.87,"t":"2026-09-28T14:30:00Z","v":1591,"vw":46.918223},{"c":46.69,"h":46.8,"l":46.65,"n":197,"o":46.8,"t":"2026-09-28T14:45:00Z","v":3968,"vw":46.709048},{"c":46.47,"h":46.685,"l":46.38,"n":111,"o":46.685,"t":"2026-09-28T15:00:00Z","v":3198,"vw":46.518134},{"c":46.4,"h":46.475,"l":46.39,"n":59,"o":46.475,"t":"2026-09-28T15:15:00Z","v":1027,"vw":46.43125},{"c":46.47,"h":46.55,"l":46.47,"n":29,"o":46.51,"t":"2026-09-28T15:30:00Z","v":796,"vw":46.508585},{"c":46.44,"h":46.5,"l":46.44,"n":97,"o":46.5,"t":"2026-09-28T15:45:00Z","v":2648,"vw":46.483775},{"c":46.55,"h":46.55,"l":46.47,"n":90,"o":46.47,"t":"2026-09-28T16:00:00Z","v":2287,"vw":46.524985},{"c":46.6,"h":46.645,"l":46.37,"n":167,"o":46.49,"t":"2026-09-28T16:15:00Z","v":5467,"vw":46.485828},{"c":46.59,"h":46.59,"l":46.5101,"n":84,"o":46.55,"t":"2026-09-28T16:30:00Z","v":2291,"vw":46.541464},{"c":46.65,"h":46.68,"l":46.64,"n":123,"o":46.6425,"t":"2026-09-28T16:45:00Z","v":4424,"vw":46.650084},{"c":46.62,"h":46.76,"l":46.62,"n":114,"o":46.6355,"t":"2026-09-28T17:00:00Z","v":3647,"vw":46.689549},{"c":46.73,"h":46.73,"l":46.63,"n":108,"o":46.63,"t":"2026-09-28T17:15:00Z","v":3643,"vw":46.657266},{"c":46.7,"h":46.7482,"l":46.67,"n":112,"o":46.7482,"t":"2026-09-28T17:30:00Z","v":2729,"vw":46.692627},{"c":46.77,"h":46.77,"l":46.71,"n":77,"o":46.71,"t":"2026-09-28T17:45:00Z","v":1979,"vw":46.75493},{"c":46.73,"h":46.8,"l":46.73,"n":122,"o":46.77,"t":"2026-09-28T18:00:00Z","v":3382,"vw":46.759272},{"c":46.77,"h":46.77,"l":46.71,"n":146,"o":46.72,"t":"2026-09-28T18:15:00Z","v":3158,"vw":46.733022},{"c":46.74,"h":46.78,"l":46.71,"n":145,"o":46.75,"t":"2026-09-28T18:30:00Z","v":4605,"vw":46.754167},{"c":46.69,"h":46.73,"l":46.69,"n":85,"o":46.72,"t":"2026-09-28T18:45:00Z","v":2030,"vw":46.709},{"c":46.61,"h":46.66,"l":46.61,"n":132,"o":46.66,"t":"2026-09-28T19:00:00Z","v":3184,"vw":46.629706},{"c":46.69,"h":46.69,"l":46.605,"n":246,"o":46.605,"t":"2026-09-28T19:15:00Z","v":7189,"vw":46.649412},{"c":46.71,"h":46.71,"l":46.65,"n":308,"o":46.66,"t":"2026-09-28T19:30:00Z","v":5819,"vw":46.68471},{"c":46.8,"h":46.845,"l":46.72,"n":998,"o":46.73,"t":"2026-09-28T19:45:00Z","v":29265,"vw":46.794927},{"c":46.8,"h":46.8,"l":46.8,"n":25,"o":46.8,"t":"2026-09-28T20:00:00Z","v":59545,"vw":46.8},{"c":46.8,"h":46.8,"l":46.8,"n":1,"o":46.8,"t":"2026-09-29T13:15:00Z","v":215,"vw":46.8},{"c":46.7575,"h":46.7575,"l":46.44,"n":88,"o":46.44,"t":"2026-09-29T13:30:00Z","v":7732,"vw":46.508594},{"c":46.725,"h":46.725,"l":46.725,"n":8,"o":46.725,"t":"2026-09-29T13:45:00Z","v":273,"vw":46.725},{"c":46.925,"h":47.03,"l":46.73,"n":80,"o":46.73,"t":"2026-09-29T14:00:00Z","v":2636,"vw":46.863174},{"c":46.88,"h":47.03,"l":46.81,"n":39,"o":46.92,"t":"2026-09-29T14:15:00Z","v":1307,"vw":46.931798},{"c":46.815,"h":46.85,"l":46.755,"n":96,"o":46.815,"t":"2026-09-29T14:30:00Z","v":4491,"vw":46.82762},{"c":46.76,"h":46.7971,"l":46.74,"n":58,"o":46.7971,"t":"2026-09-29T14:45:00Z","v":1727,"vw":46.772062},{"c":46.76,"h":46.84,"l":46.7434,"n":55,"o":46.7434,"t":"2026-09-29T15:00:00Z","v":1654,"vw":46.785452},{"c":46.75,"h":46.75,"l":46.745,"n":43,"o":46.745,"t":"2026-09-29T15:15:00Z","v":1169,"vw":46.749372},{"c":46.86,"h":46.86,"l":46.78,"n":93,"o":46.78,"t":"2026-09-29T15:30:00Z","v":2808,"vw":46.836023},{"c":46.86,"h":46.91,"l":46.83,"n":144,"o":46.91,"t":"2026-09-29T15:45:00Z","v":2933,"vw":46.875977},{"c":46.885,"h":46.885,"l":46.835,"n":43,"o":46.84,"t":"2026-09-29T16:00:00Z","v":967,"vw":46.8675},{"c":46.83,"h":46.9016,"l":46.83,"n":67,"o":46.9016,"t":"2026-09-29T16:15:00Z","v":2418,"vw":46.887724},{"c":46.79,"h":46.85,"l":46.79,"n":15,"o":46.85,"t":"2026-09-29T16:30:00Z","v":289,"vw":46.82},{"c":46.755,"h":46.77,"l":46.68,"n":66,"o":46.7,"t":"2026-09-29T16:45:00Z","v":2192,"vw":46.72689},{"c":46.86,"h":46.86,"l":46.75,"n":83,"o":46.75,"t":"2026-09-29T17:00:00Z","v":1724,"vw":46.821277},{"c":46.87,"h":46.895,"l":46.86,"n":57,"o":46.89,"t":"2026-09-29T17:15:00Z","v":1804,"vw":46.876321},{"c":46.88,"h":46.88,"l":46.85,"n":111,"o":46.85,"t":"2026-09-29T17:30:00Z","v":2045,"vw":46.866554},{"c":46.93,"h":47.03,"l":46.93,"n":107,"o":46.96,"t":"2026-09-29T17:45:00Z","v":2563,"vw":46.972368},{"c":46.82,"h":46.925,"l":46.82,"n":67,"o":46.9,"t":"2026-09-29T18:00:00Z","v":1702,"vw":46.880714},{"c":46.965,"h":46.965,"l":46.89,"n":113,"o":46.89,"t":"2026-09-29T18:15:00Z","v":2424,"vw":46.90743},{"c":46.91,"h":46.985,"l":46.89,"n":125,"o":46.95,"t":"2026-09-29T18:30:00Z","v":5729,"vw":46.922849},{"c":46.91,"h":46.93,"l":46.885,"n":151,"o":46.93,"t":"2026-09-29T18:45:00Z","v":3436,"vw":46.908307},{"c":46.88,"h":46.91,"l":46.87,"n":115,"o":46.89,"t":"2026-09-29T19:00:00Z","v":2832,"vw":46.888571},{"c":46.9575,"h":46.9575,"l":46.87,"n":367,"o":46.895,"t":"2026-09-29T19:15:00Z","v":10596,"vw":46.899961},{"c":47.05,"h":47.05,"l":46.96,"n":330,"o":46.97,"t":"2026-09-29T19:30:00Z","v":8936,"vw":47.003651},{"c":46.98,"h":47.12,"l":46.98,"n":1228,"o":47.05,"t":"2026-09-29T19:45:00Z","v":48322,"vw":47.043274},{"c":47.02,"h":47.02,"l":47.02,"n":47,"o":47.02,"t":"2026-09-29T20:00:00Z","v":62371,"vw":47.02},{"c":47.16,"h":47.26,"l":47.0134,"n":58,"o":47.21,"t":"2026-09-30T13:30:00Z","v":3073,"vw":47.182348},{"c":47.085,"h":47.175,"l":46.92,"n":28,"o":47.175,"t":"2026-09-30T13:45:00Z","v":898,"vw":47.037143},{"c":47.02,"h":47.12,"l":46.95,"n":82,"o":47.09,"t":"2026-09-30T14:00:00Z","v":2869,"vw":47.055219},{"c":47.05,"h":47.2,"l":47.05,"n":166,"o":47.13,"t":"2026-09-30T14:15:00Z","v":6423,"vw":47.121098},{"c":47,"h":47.06,"l":47,"n":34,"o":47.02,"t":"2026-09-30T14:30:00Z","v":647,"vw":47.03},{"c":46.95,"h":47.06,"l":46.95,"n":71,"o":47.055,"t":"2026-09-30T14:45:00Z","v":1263,"vw":47.010714},{"c":46.98,"h":47.015,"l":46.94,"n":66,"o":47.015,"t":"2026-09-30T15:00:00Z","v":1682,"vw":46.970625},{"c":46.9,"h":46.95,"l":46.9,"n":83,"o":46.95,"t":"2026-09-30T15:15:00Z","v":1796,"vw":46.93},{"c":46.89,"h":47,"l":46.89,"n":111,"o":46.935,"t":"2026-09-30T15:30:00Z","v":5032,"vw":46.95446},{"c":46.945,"h":46.97,"l":46.93,"n":61,"o":46.93,"t":"2026-09-30T15:45:00Z","v":1585,"vw":46.945985},{"c":47.02,"h":47.02,"l":46.97,"n":81,"o":46.97,"t":"2026-09-30T16:00:00Z","v":2178,"vw":46.99},{"c":46.94,"h":47.0307,"l":46.94,"n":90,"o":47.0307,"t":"2026-09-30T16:15:00Z","v":2592,"vw":46.991871},{"c":46.91,"h":46.9401,"l":46.89,"n":91,"o":46.94,"t":"2026-09-30T16:30:00Z","v":2532,"vw":46.928051},{"c":46.885,"h":46.9001,"l":46.84,"n":107,"o":46.9001,"t":"2026-09-30T16:45:00Z","v":2301,"vw":46.877191},{"c":46.84,"h":46.87,"l":46.84,"n":71,"o":46.85,"t":"2026-09-30T17:00:00Z","v":1724,"vw":46.860556},{"c":46.9,"h":46.9,"l":46.83,"n":88,"o":46.83,"t":"2026-09-30T17:15:00Z","v":2350,"vw":46.873003},{"c":46.79,"h":46.89,"l":46.79,"n":116,"o":46.89,"t":"2026-09-30T17:30:00Z","v":2590,"vw":46.830731},{"c":46.84,"h":46.84,"l":46.73,"n":164,"o":46.8,"t":"2026-09-30T17:45:00Z","v":9186,"vw":46.759452},{"c":46.8,"h":46.88,"l":46.8,"n":64,"o":46.88,"t":"2026-09-30T18:00:00Z","v":1974,"vw":46.850099},{"c":46.86,"h":46.88,"l":46.76,"n":152,"o":46.8,"t":"2026-09-30T18:15:00Z","v":5005,"vw":46.806641},{"c":46.72,"h":46.85,"l":46.72,"n":83,"o":46.85,"t":"2026-09-30T18:30:00Z","v":1520,"vw":46.806667},{"c":46.82,"h":46.82,"l":46.75,"n":161,"o":46.755,"t":"2026-09-30T18:45:00Z","v":5989,"vw":46.77556},{"c":46.76,"h":46.86,"l":46.76,"n":234,"o":46.82,"t":"2026-09-30T19:00:00Z","v":10280,"vw":46.810874},{"c":46.74,"h":46.8,"l":46.74,"n":255,"o":46.77,"t":"2026-09-30T19:15:00Z","v":7430,"vw":46.767819},{"c":46.805,"h":46.85,"l":46.69,"n":344,"o":46.73,"t":"2026-09-30T19:30:00Z","v":10320,"vw":46.785659},{"c":46.65,"h":46.8,"l":46.65,"n":1297,"o":46.8,"t":"2026-09-30T19:45:00Z","v":43438,"vw":46.720971},{"c":46.67,"h":46.67,"l":46.67,"n":34,"o":46.67,"t":"2026-09-30T20:00:00Z","v":100656,"vw":46.67},{"c":45.755,"h":46.65,"l":45.755,"n":151,"o":46.46,"t":"2026-10-01T13:30:00Z","v":7077,"vw":46.236348},{"c":45.925,"h":45.94,"l":45.75,"n":129,"o":45.78,"t":"2026-10-01T13:45:00Z","v":6531,"vw":45.82087},{"c":46.155,"h":46.22,"l":45.9601,"n":169,"o":46.05,"t":"2026-10-01T14:00:00Z","v":5732,"vw":46.124149},{"c":45.89,"h":46.155,"l":45.89,"n":98,"o":46.13,"t":"2026-10-01T14:15:00Z","v":3022,"vw":46.009312},{"c":45.885,"h":45.9,"l":45.82,"n":82,"o":45.82,"t":"2026-10-01T14:30:00Z","v":3420,"vw":45.863686},{"c":46.12,"h":46.175,"l":45.87,"n":206,"o":45.87,"t":"2026-10-01T14:45:00Z","v":11540,"vw":46.039505},{"c":46.245,"h":46.255,"l":46.12,"n":107,"o":46.22,"t":"2026-10-01T15:00:00Z","v":3939,"vw":46.22981},{"c":46.285,"h":46.355,"l":46.25,"n":145,"o":46.28,"t":"2026-10-01T15:15:00Z","v":4495,"vw":46.302274},{"c":46.365,"h":46.375,"l":46.235,"n":158,"o":46.295,"t":"2026-10-01T15:30:00Z","v":3737,"vw":46.314546},{"c":46.31,"h":46.325,"l":46.28,"n":79,"o":46.325,"t":"2026-10-01T15:45:00Z","v":1714,"vw":46.312857},{"c":46.36,"h":46.425,"l":46.32,"n":186,"o":46.33,"t":"2026-10-01T16:00:00Z","v":4026,"vw":46.367105},{"c":46.45,"h":46.475,"l":46.36,"n":236,"o":46.36,"t":"2026-10-01T16:15:00Z","v":7717,"vw":46.417571},{"c":46.59,"h":46.6,"l":46.49,"n":138,"o":46.49,"t":"2026-10-01T16:30:00Z","v":5582,"vw":46.528184},{"c":46.565,"h":46.605,"l":46.5553,"n":85,"o":46.6,"t":"2026-10-01T16:45:00Z","v":4214,"vw":46.59463},{"c":46.485,"h":46.53,"l":46.47,"n":137,"o":46.53,"t":"2026-10-01T17:00:00Z","v":3165,"vw":46.499679},{"c":46.45,"h":46.51,"l":46.44,"n":210,"o":46.51,"t":"2026-10-01T17:15:00Z","v":5359,"vw":46.461118},{"c":46.48,"h":46.5075,"l":46.45,"n":119,"o":46.48,"t":"2026-10-01T17:30:00Z","v":3465,"vw":46.485433},{"c":46.405,"h":46.49,"l":46.405,"n":74,"o":46.49,"t":"2026-10-01T17:45:00Z","v":1965,"vw":46.436717},{"c":46.49,"h":46.49,"l":46.37,"n":162,"o":46.405,"t":"2026-10-01T18:00:00Z","v":9715,"vw":46.426372},{"c":46.45,"h":46.47,"l":46.3745,"n":160,"o":46.47,"t":"2026-10-01T18:15:00Z","v":3597,"vw":46.42351},{"c":46.47,"h":46.47,"l":46.47,"n":24,"o":46.47,"t":"2026-10-01T18:30:00Z","v":434,"vw":46.47},{"c":46.37,"h":46.41,"l":46.346,"n":112,"o":46.41,"t":"2026-10-01T18:45:00Z","v":2421,"vw":46.383222},{"c":46.45,"h":46.45,"l":46.355,"n":154,"o":46.355,"t":"2026-10-01T19:00:00Z","v":4712,"vw":46.396464},{"c":46.4301,"h":46.49,"l":46.42,"n":230,"o":46.49,"t":"2026-10-01T19:15:00Z","v":5261,"vw":46.450877},{"c":46.455,"h":46.5,"l":46.4,"n":388,"o":46.475,"t":"2026-10-01T19:30:00Z","v":11686,"vw":46.452331},{"c":46.68,"h":46.75,"l":46.46,"n":1527,"o":46.48,"t":"2026-10-01T19:45:00Z","v":48500,"vw":46.599443},{"c":46.66,"h":46.66,"l":46.66,"n":33,"o":46.66,"t":"2026-10-01T20:00:00Z","v":66589,"vw":46.66},{"c":47.1208,"h":47.6,"l":46.875,"n":147,"o":47.01,"t":"2026-10-02T13:30:00Z","v":10337,"vw":47.113832},{"c":47.345,"h":47.65,"l":47.3,"n":139,"o":47.59,"t":"2026-10-02T13:45:00Z","v":3800,"vw":47.4155},{"c":47.375,"h":47.47,"l":47.375,"n":65,"o":47.46,"t":"2026-10-02T14:00:00Z","v":1731,"vw":47.431478},{"c":47.51,"h":47.51,"l":47.39,"n":134,"o":47.42,"t":"2026-10-02T14:15:00Z","v":3354,"vw":47.447089},{"c":47.38,"h":47.55,"l":47.375,"n":144,"o":47.5,"t":"2026-10-02T14:30:00Z","v":2693,"vw":47.437827},{"c":47.28,"h":47.44,"l":47.28,"n":120,"o":47.35,"t":"2026-10-02T14:45:00Z","v":6802,"vw":47.370574},{"c":47.355,"h":47.37,"l":47.23,"n":144,"o":47.36,"t":"2026-10-02T15:00:00Z","v":4378,"vw":47.291219},{"c":47.255,"h":47.3199,"l":47.18,"n":173,"o":47.3,"t":"2026-10-02T15:15:00Z","v":5345,"vw":47.263016},{"c":47.36,"h":47.42,"l":47.27,"n":120,"o":47.41,"t":"2026-10-02T15:30:00Z","v":2987,"vw":47.351206},{"c":47.14,"h":47.34,"l":47.14,"n":111,"o":47.34,"t":"2026-10-02T15:45:00Z","v":2382,"vw":47.267},{"c":47.23,"h":47.23,"l":47.1,"n":84,"o":47.18,"t":"2026-10-02T16:00:00Z","v":2476,"vw":47.163896},{"c":47.145,"h":47.25,"l":47.1,"n":78,"o":47.21,"t":"2026-10-02T16:15:00Z","v":2747,"vw":47.151268},{"c":47.09,"h":47.155,"l":47.09,"n":148,"o":47.155,"t":"2026-10-02T16:30:00Z","v":4489,"vw":47.122466},{"c":47.095,"h":47.095,"l":47.085,"n":21,"o":47.085,"t":"2026-10-02T16:45:00Z","v":807,"vw":47.093},{"c":47.13,"h":47.17,"l":47.105,"n":88,"o":47.105,"t":"2026-10-02T17:00:00Z","v":2440,"vw":47.122143},{"c":47.085,"h":47.18,"l":47.085,"n":148,"o":47.18,"t":"2026-10-02T17:15:00Z","v":4569,"vw":47.113802},{"c":47.21,"h":47.21,"l":47.11,"n":77,"o":47.11,"t":"2026-10-02T17:30:00Z","v":2875,"vw":47.173229},{"c":47.12,"h":47.17,"l":47.1,"n":147,"o":47.165,"t":"2026-10-02T17:45:00Z","v":3002,"vw":47.13306},{"c":47.175,"h":47.19,"l":47.09,"n":87,"o":47.105,"t":"2026-10-02T18:00:00Z","v":2675,"vw":47.138861},{"c":47.2,"h":47.2037,"l":47.145,"n":69,"o":47.2037,"t":"2026-10-02T18:15:00Z","v":1598,"vw":47.184388},{"c":47.23,"h":47.275,"l":47.19,"n":129,"o":47.21,"t":"2026-10-02T18:30:00Z","v":3293,"vw":47.234667},{"c":47.25,"h":47.25,"l":47.19,"n":212,"o":47.22,"t":"2026-10-02T18:45:00Z","v":5909,"vw":47.216047},{"c":47.33,"h":47.34,"l":47.23,"n":148,"o":47.28,"t":"2026-10-02T19:00:00Z","v":4324,"vw":47.273936},{"c":47.34,"h":47.41,"l":47.32,"n":244,"o":47.32,"t":"2026-10-02T19:15:00Z","v":6652,"vw":47.353474},{"c":47.36,"h":47.415,"l":47.33,"n":351,"o":47.375,"t":"2026-10-02T19:30:00Z","v":8720,"vw":47.383242},{"c":47.38,"h":47.39,"l":47.15,"n":1378,"o":47.39,"t":"2026-10-02T19:45:00Z","v":49394,"vw":47.298211},{"c":47.38,"h":47.38,"l":47.38,"n":21,"o":47.38,"t":"2026-10-02T20:00:00Z","v":62289,"vw":47.38},{"c":46.9,"h":47.41,"l":46.9,"n":49,"o":47.41,"t":"2026-10-05T13:30:00Z","v":2706,"vw":47.28753},{"c":46.97,"h":46.9753,"l":46.81,"n":55,"o":46.81,"t":"2026-10-05T13:45:00Z","v":5277,"vw":46.83764},{"c":47.28,"h":47.28,"l":46.985,"n":136,"o":47.01,"t":"2026-10-05T14:00:00Z","v":5222,"vw":47.154361},{"c":47.245,"h":47.38,"l":47.0901,"n":54,"o":47.0901,"t":"2026-10-05T14:15:00Z","v":1649,"vw":47.269219},{"c":47.305,"h":47.355,"l":47.21,"n":126,"o":47.355,"t":"2026-10-05T14:30:00Z","v":4748,"vw":47.2751},{"c":47.155,"h":47.31,"l":47.155,"n":175,"o":47.31,"t":"2026-10-05T14:45:00Z","v":4418,"vw":47.235816},{"c":47.16,"h":47.2099,"l":47.14,"n":63,"o":47.155,"t":"2026-10-05T15:00:00Z","v":2165,"vw":47.159381},{"c":47.16,"h":47.26,"l":47.15,"n":88,"o":47.165,"t":"2026-10-05T15:15:00Z","v":1756,"vw":47.187222},{"c":47.155,"h":47.2,"l":47.155,"n":36,"o":47.16,"t":"2026-10-05T15:30:00Z","v":1022,"vw":47.16875},{"c":47.205,"h":47.21,"l":47.14,"n":68,"o":47.14,"t":"2026-10-05T15:45:00Z","v":2084,"vw":47.161957},{"c":47.17,"h":47.17,"l":47.12,"n":41,"o":47.125,"t":"2026-10-05T16:00:00Z","v":1740,"vw":47.152171},{"c":47.2,"h":47.21,"l":47.13,"n":75,"o":47.17,"t":"2026-10-05T16:15:00Z","v":3063,"vw":47.176003},{"c":47.305,"h":47.305,"l":47.21,"n":72,"o":47.23,"t":"2026-10-05T16:30:00Z","v":3061,"vw":47.245687},{"c":47.335,"h":47.335,"l":47.25,"n":150,"o":47.315,"t":"2026-10-05T16:45:00Z","v":4168,"vw":47.307801},{"c":47.21,"h":47.325,"l":47.21,"n":83,"o":47.325,"t":"2026-10-05T17:00:00Z","v":1868,"vw":47.269091},{"c":47.18,"h":47.18,"l":47.18,"n":39,"o":47.18,"t":"2026-10-05T17:15:00Z","v":724,"vw":47.18},{"c":47.1652,"h":47.21,"l":47.15,"n":221,"o":47.18,"t":"2026-10-05T17:30:00Z","v":8084,"vw":47.179062},{"c":47.2,"h":47.21,"l":47.175,"n":40,"o":47.19,"t":"2026-10-05T17:45:00Z","v":2133,"vw":47.190479},{"c":47.16,"h":47.215,"l":47.15,"n":203,"o":47.2,"t":"2026-10-05T18:00:00Z","v":6676,"vw":47.185036},{"c":47.21,"h":47.21,"l":47.16,"n":86,"o":47.17,"t":"2026-10-05T18:15:00Z","v":2062,"vw":47.179},{"c":47.19,"h":47.22,"l":47.18,"n":89,"o":47.21,"t":"2026-10-05T18:30:00Z","v":2808,"vw":47.201665},{"c":47.165,"h":47.21,"l":47.1201,"n":242,"o":47.2,"t":"2026-10-05T18:45:00Z","v":8858,"vw":47.156929},{"c":47.22,"h":47.22,"l":47.13,"n":218,"o":47.165,"t":"2026-10-05T19:00:00Z","v":7532,"vw":47.16},{"c":47.32,"h":47.33,"l":47.275,"n":118,"o":47.28,"t":"2026-10-05T19:15:00Z","v":2149,"vw":47.293333},{"c":47.29,"h":47.37,"l":47.25,"n":446,"o":47.25,"t":"2026-10-05T19:30:00Z","v":14687,"vw":47.290244},{"c":47.21,"h":47.31,"l":47.15,"n":1861,"o":47.27,"t":"2026-10-05T19:45:00Z","v":57896,"vw":47.213721},{"c":47.19,"h":47.21,"l":47.19,"n":30,"o":47.21,"t":"2026-10-05T20:00:00Z","v":104633,"vw":47.190109},{"c":47.28,"h":47.7,"l":47.28,"n":44,"o":47.7,"t":"2026-10-06T13:30:00Z","v":2584,"vw":47.565854},{"c":47.205,"h":47.3,"l":47.09,"n":76,"o":47.18,"t":"2026-10-06T14:00:00Z","v":3626,"vw":47.177337},{"c":47.235,"h":47.24,"l":47.16,"n":51,"o":47.16,"t":"2026-10-06T14:15:00Z","v":2462,"vw":47.220878},{"c":47.22,"h":47.3,"l":47.16,"n":169,"o":47.16,"t":"2026-10-06T14:30:00Z","v":5812,"vw":47.250744},{"c":47.29,"h":47.29,"l":47.29,"n":4,"o":47.29,"t":"2026-10-06T14:45:00Z","v":338,"vw":47.29},{"c":47.35,"h":47.3701,"l":47.34,"n":62,"o":47.3701,"t":"2026-10-06T15:00:00Z","v":1584,"vw":47.356001},{"c":47.35,"h":47.35,"l":47.27,"n":107,"o":47.27,"t":"2026-10-06T15:15:00Z","v":1975,"vw":47.315556},{"c":47.375,"h":47.375,"l":47.35,"n":49,"o":47.35,"t":"2026-10-06T15:30:00Z","v":1246,"vw":47.362538},{"c":47.335,"h":47.37,"l":47.3,"n":147,"o":47.37,"t":"2026-10-06T15:45:00Z","v":5316,"vw":47.325521},{"c":47.3,"h":47.41,"l":47.3,"n":202,"o":47.335,"t":"2026-10-06T16:00:00Z","v":6421,"vw":47.365251},{"c":47.35,"h":47.35,"l":47.325,"n":22,"o":47.325,"t":"2026-10-06T16:15:00Z","v":811,"vw":47.337315},{"c":47.3601,"h":47.4,"l":47.355,"n":117,"o":47.4,"t":"2026-10-06T16:30:00Z","v":3022,"vw":47.377285},{"c":47.24,"h":47.34,"l":47.24,"n":78,"o":47.34,"t":"2026-10-06T16:45:00Z","v":2499,"vw":47.308841},{"c":47.32,"h":47.32,"l":47.32,"n":16,"o":47.32,"t":"2026-10-06T17:00:00Z","v":388,"vw":47.32},{"c":47.25,"h":47.32,"l":47.25,"n":75,"o":47.28,"t":"2026-10-06T17:15:00Z","v":1650,"vw":47.286841},{"c":47.28,"h":47.28,"l":47.22,"n":72,"o":47.22,"t":"2026-10-06T17:30:00Z","v":1706,"vw":47.256609},{"c":47.345,"h":47.35,"l":47.32,"n":89,"o":47.33,"t":"2026-10-06T17:45:00Z","v":1791,"vw":47.330625},{"c":47.3,"h":47.3,"l":47.3,"n":46,"o":47.3,"t":"2026-10-06T18:00:00Z","v":1302,"vw":47.3},{"c":47.27,"h":47.3,"l":47.27,"n":114,"o":47.3,"t":"2026-10-06T18:15:00Z","v":2610,"vw":47.297899},{"c":47.26,"h":47.29,"l":47.24,"n":89,"o":47.24,"t":"2026-10-06T18:30:00Z","v":1911,"vw":47.270797},{"c":47.23,"h":47.23,"l":47.19,"n":74,"o":47.23,"t":"2026-10-06T18:45:00Z","v":2494,"vw":47.224396},{"c":47.2,"h":47.22,"l":47.2,"n":70,"o":47.2,"t":"2026-10-06T19:00:00Z","v":1157,"vw":47.20855},{"c":47.19,"h":47.205,"l":47.11,"n":171,"o":47.205,"t":"2026-10-06T19:15:00Z","v":4046,"vw":47.157807},{"c":47.325,"h":47.3305,"l":47.18,"n":351,"o":47.19,"t":"2026-10-06T19:30:00Z","v":7028,"vw":47.232536},{"c":47.47,"h":47.58,"l":47.31,"n":1043,"o":47.35,"t":"2026-10-06T19:45:00Z","v":31819,"vw":47.447188},{"c":47.46,"h":47.46,"l":47.46,"n":26,"o":47.46,"t":"2026-10-06T20:00:00Z","v":57246,"vw":47.46},{"c":47.62,"h":47.62,"l":47.24,"n":79,"o":47.24,"t":"2026-10-07T13:30:00Z","v":10732,"vw":47.369526},{"c":47.365,"h":47.53,"l":47.365,"n":9,"o":47.53,"t":"2026-10-07T13:45:00Z","v":406,"vw":47.445},{"c":47.29,"h":47.47,"l":47.28,"n":41,"o":47.44,"t":"2026-10-07T14:00:00Z","v":2333,"vw":47.320176},{"c":47.455,"h":47.455,"l":47.36,"n":71,"o":47.37,"t":"2026-10-07T14:15:00Z","v":2705,"vw":47.396216},{"c":47.43,"h":47.4951,"l":47.43,"n":99,"o":47.495,"t":"2026-10-07T14:30:00Z","v":2051,"vw":47.461613},{"c":47.615,"h":47.615,"l":47.435,"n":101,"o":47.435,"t":"2026-10-07T14:45:00Z","v":3534,"vw":47.547922},{"c":47.57,"h":47.625,"l":47.57,"n":45,"o":47.625,"t":"2026-10-07T15:00:00Z","v":1199,"vw":47.609807},{"c":47.59,"h":47.59,"l":47.46,"n":149,"o":47.55,"t":"2026-10-07T15:15:00Z","v":3817,"vw":47.536793},{"c":47.56,"h":47.63,"l":47.5357,"n":85,"o":47.575,"t":"2026-10-07T15:30:00Z","v":1881,"vw":47.585437},{"c":47.565,"h":47.565,"l":47.4109,"n":217,"o":47.55,"t":"2026-10-07T15:45:00Z","v":6241,"vw":47.485888},{"c":47.665,"h":47.665,"l":47.62,"n":48,"o":47.62,"t":"2026-10-07T16:00:00Z","v":771,"vw":47.648},{"c":47.65,"h":47.7,"l":47.65,"n":94,"o":47.67,"t":"2026-10-07T16:15:00Z","v":2490,"vw":47.67834},{"c":47.67,"h":47.71,"l":47.65,"n":101,"o":47.68,"t":"2026-10-07T16:30:00Z","v":2413,"vw":47.674167},{"c":47.7,"h":47.7,"l":47.53,"n":126,"o":47.67,"t":"2026-10-07T16:45:00Z","v":4926,"vw":47.579522},{"c":47.749,"h":47.749,"l":47.68,"n":101,"o":47.705,"t":"2026-10-07T17:00:00Z","v":2581,"vw":47.73},{"c":47.845,"h":47.8543,"l":47.77,"n":127,"o":47.78,"t":"2026-10-07T17:15:00Z","v":4545,"vw":47.818462},{"c":47.74,"h":47.78,"l":47.67,"n":94,"o":47.78,"t":"2026-10-07T17:30:00Z","v":2638,"vw":47.725646},{"c":47.7222,"h":47.7222,"l":47.7222,"n":13,"o":47.7222,"t":"2026-10-07T17:45:00Z","v":792,"vw":47.7222},{"c":47.7079,"h":47.7432,"l":47.7079,"n":78,"o":47.7392,"t":"2026-10-07T18:00:00Z","v":2075,"vw":47.727689},{"c":47.74,"h":47.74,"l":47.74,"n":6,"o":47.74,"t":"2026-10-07T18:15:00Z","v":185,"vw":47.74},{"c":47.75,"h":47.775,"l":47.75,"n":91,"o":47.77,"t":"2026-10-07T18:30:00Z","v":1850,"vw":47.762138},{"c":47.725,"h":47.77,"l":47.72,"n":148,"o":47.75,"t":"2026-10-07T18:45:00Z","v":5561,"vw":47.750486},{"c":47.705,"h":47.76,"l":47.66,"n":232,"o":47.76,"t":"2026-10-07T19:00:00Z","v":7587,"vw":47.702292},{"c":47.72,"h":47.73,"l":47.68,"n":167,"o":47.685,"t":"2026-10-07T19:15:00Z","v":3352,"vw":47.703772},{"c":47.68,"h":47.75,"l":47.63,"n":555,"o":47.7,"t":"2026-10-07T19:30:00Z","v":11813,"vw":47.691862},{"c":47.78,"h":47.8825,"l":47.63,"n":1395,"o":47.69,"t":"2026-10-07T19:45:00Z","v":41295,"vw":47.775028},{"c":47.78,"h":47.78,"l":47.78,"n":44,"o":47.78,"t":"2026-10-07T20:00:00Z","v":95202,"vw":47.78},{"c":47.77,"h":48,"l":47.69,"n":88,"o":47.95,"t":"2026-10-08T13:30:00Z","v":3163,"vw":47.88358},{"c":47.82,"h":47.87,"l":47.795,"n":70,"o":47.795,"t":"2026-10-08T13:45:00Z","v":2929,"vw":47.804706},{"c":47.615,"h":47.765,"l":47.56,"n":41,"o":47.75,"t":"2026-10-08T14:00:00Z","v":863,"vw":47.671715},{"c":47.5,"h":47.5,"l":47.47,"n":47,"o":47.47,"t":"2026-10-08T14:15:00Z","v":1098,"vw":47.482},{"c":47.48,"h":47.575,"l":47.37,"n":279,"o":47.37,"t":"2026-10-08T14:30:00Z","v":12193,"vw":47.525536},{"c":47.545,"h":47.58,"l":47.43,"n":134,"o":47.495,"t":"2026-10-08T14:45:00Z","v":7823,"vw":47.50236},{"c":47.54,"h":47.62,"l":47.54,"n":102,"o":47.545,"t":"2026-10-08T15:00:00Z","v":2925,"vw":47.57676},{"c":47.46,"h":47.54,"l":47.44,"n":154,"o":47.515,"t":"2026-10-08T15:15:00Z","v":4841,"vw":47.490215},{"c":47.38,"h":47.45,"l":47.375,"n":117,"o":47.415,"t":"2026-10-08T15:30:00Z","v":3447,"vw":47.404354},{"c":47.38,"h":47.4,"l":47.3,"n":118,"o":47.4,"t":"2026-10-08T15:45:00Z","v":2619,"vw":47.340209},{"c":47.42,"h":47.42,"l":47.37,"n":102,"o":47.39,"t":"2026-10-08T16:00:00Z","v":2296,"vw":47.396352},{"c":47.5,"h":47.51,"l":47.39,"n":344,"o":47.43,"t":"2026-10-08T16:15:00Z","v":10816,"vw":47.480812},{"c":47.6,"h":47.6,"l":47.51,"n":190,"o":47.547,"t":"2026-10-08T16:30:00Z","v":7210,"vw":47.540958},{"c":47.79,"h":47.79,"l":47.62,"n":223,"o":47.62,"t":"2026-10-08T16:45:00Z","v":6348,"vw":47.705095},{"c":47.83,"h":47.83,"l":47.77,"n":146,"o":47.77,"t":"2026-10-08T17:00:00Z","v":2800,"vw":47.78625},{"c":47.94,"h":47.94,"l":47.86,"n":97,"o":47.86,"t":"2026-10-08T17:15:00Z","v":2375,"vw":47.898816},{"c":47.9,"h":47.94,"l":47.88,"n":157,"o":47.88,"t":"2026-10-08T17:30:00Z","v":3311,"vw":47.91781},{"c":47.87,"h":47.92,"l":47.82,"n":170,"o":47.91,"t":"2026-10-08T17:45:00Z","v":3377,"vw":47.872431},{"c":47.79,"h":47.8999,"l":47.79,"n":113,"o":47.85,"t":"2026-10-08T18:00:00Z","v":2565,"vw":47.849888},{"c":47.735,"h":47.85,"l":47.7,"n":98,"o":47.83,"t":"2026-10-08T18:15:00Z","v":2694,"vw":47.782757},{"c":47.74,"h":47.75,"l":47.72,"n":85,"o":47.75,"t":"2026-10-08T18:30:00Z","v":2477,"vw":47.7375},{"c":47.8,"h":47.805,"l":47.74,"n":118,"o":47.74,"t":"2026-10-08T18:45:00Z","v":3427,"vw":47.782698},{"c":47.82,"h":47.89,"l":47.78,"n":285,"o":47.8,"t":"2026-10-08T19:00:00Z","v":8680,"vw":47.824869},{"c":47.885,"h":47.885,"l":47.77,"n":277,"o":47.805,"t":"2026-10-08T19:15:00Z","v":6448,"vw":47.848366},{"c":47.875,"h":47.89,"l":47.83,"n":345,"o":47.86,"t":"2026-10-08T19:30:00Z","v":9423,"vw":47.859437},{"c":47.77,"h":47.96,"l":47.76,"n":1220,"o":47.88,"t":"2026-10-08T19:45:00Z","v":49569,"vw":47.849753},{"c":47.8,"h":47.8,"l":47.8,"n":25,"o":47.8,"t":"2026-10-08T20:00:00Z","v":140999,"vw":47.8},{"c":48.135,"h":48.135,"l":47.645,"n":369,"o":47.91,"t":"2026-10-09T13:30:00Z","v":26373,"vw":47.989288},{"c":47.82,"h":48.09,"l":47.78,"n":109,"o":48.09,"t":"2026-10-09T13:45:00Z","v":5458,"vw":47.940645},{"c":47.6801,"h":47.935,"l":47.6801,"n":114,"o":47.885,"t":"2026-10-09T14:00:00Z","v":3423,"vw":47.826662},{"c":47.78,"h":47.84,"l":47.7001,"n":49,"o":47.71,"t":"2026-10-09T14:15:00Z","v":840,"vw":47.771285},{"c":47.695,"h":47.795,"l":47.695,"n":230,"o":47.76,"t":"2026-10-09T14:30:00Z","v":4339,"vw":47.75622},{"c":47.745,"h":47.745,"l":47.69,"n":71,"o":47.69,"t":"2026-10-09T14:45:00Z","v":1010,"vw":47.70625},{"c":47.78,"h":47.78,"l":47.6775,"n":119,"o":47.725,"t":"2026-10-09T15:00:00Z","v":2845,"vw":47.737969},{"c":47.77,"h":47.77,"l":47.77,"n":28,"o":47.77,"t":"2026-10-09T15:15:00Z","v":266,"vw":47.77},{"c":47.67,"h":47.7751,"l":47.66,"n":162,"o":47.775,"t":"2026-10-09T15:30:00Z","v":2561,"vw":47.706014},{"c":47.63,"h":47.67,"l":47.605,"n":77,"o":47.67,"t":"2026-10-09T15:45:00Z","v":1362,"vw":47.64125},{"c":47.73,"h":47.73,"l":47.66,"n":76,"o":47.66,"t":"2026-10-09T16:00:00Z","v":1283,"vw":47.682},{"c":47.8,"h":47.8,"l":47.765,"n":76,"o":47.765,"t":"2026-10-09T16:15:00Z","v":1965,"vw":47.7825},{"c":47.825,"h":47.825,"l":47.77,"n":85,"o":47.77,"t":"2026-10-09T16:30:00Z","v":1649,"vw":47.801},{"c":47.83,"h":47.905,"l":47.83,"n":91,"o":47.835,"t":"2026-10-09T16:45:00Z","v":2945,"vw":47.860351},{"c":47.825,"h":47.88,"l":47.825,"n":166,"o":47.84,"t":"2026-10-09T17:00:00Z","v":3842,"vw":47.841419},{"c":47.85,"h":47.85,"l":47.82,"n":117,"o":47.82,"t":"2026-10-09T17:15:00Z","v":3006,"vw":47.836974},{"c":47.84,"h":47.84,"l":47.765,"n":163,"o":47.83,"t":"2026-10-09T17:30:00Z","v":4924,"vw":47.81943},{"c":47.855,"h":47.855,"l":47.85,"n":18,"o":47.85,"t":"2026-10-09T17:45:00Z","v":615,"vw":47.852669},{"c":47.87,"h":47.9,"l":47.86,"n":145,"o":47.86,"t":"2026-10-09T18:00:00Z","v":2998,"vw":47.879731},{"c":47.885,"h":47.89,"l":47.84,"n":91,"o":47.85,"t":"2026-10-09T18:15:00Z","v":2045,"vw":47.870218},{"c":47.91,"h":47.93,"l":47.885,"n":248,"o":47.91,"t":"2026-10-09T18:30:00Z","v":7593,"vw":47.91379},{"c":47.895,"h":47.93,"l":47.875,"n":167,"o":47.89,"t":"2026-10-09T18:45:00Z","v":2936,"vw":47.896671},{"c":47.87,"h":47.89,"l":47.824,"n":284,"o":47.89,"t":"2026-10-09T19:00:00Z","v":5709,"vw":47.861523},{"c":47.816,"h":47.8899,"l":47.816,"n":248,"o":47.85,"t":"2026-10-09T19:15:00Z","v":6000,"vw":47.847782},{"c":47.84,"h":47.9,"l":47.804,"n":217,"o":47.81,"t":"2026-10-09T19:30:00Z","v":4208,"vw":47.840876},{"c":47.76,"h":47.875,"l":47.67,"n":1064,"o":47.8724,"t":"2026-10-09T19:45:00Z","v":25019,"vw":47.756684},{"c":47.73,"h":47.73,"l":47.73,"n":24,"o":47.73,"t":"2026-10-09T20:00:00Z","v":48560,"vw":47.73},{"c":47.58,"h":47.58,"l":47.58,"n":5,"o":47.58,"t":"2026-10-12T08:15:00Z","v":137,"vw":47.58},{"c":47.88,"h":47.89,"l":47.69,"n":40,"o":47.75,"t":"2026-10-12T13:30:00Z","v":3031,"vw":47.786164},{"c":47.865,"h":47.865,"l":47.865,"n":3,"o":47.865,"t":"2026-10-12T13:45:00Z","v":200,"vw":47.865},{"c":48.05,"h":48.08,"l":47.98,"n":110,"o":47.98,"t":"2026-10-12T14:00:00Z","v":3175,"vw":48.026681},{"c":48.06,"h":48.13,"l":47.96,"n":87,"o":48.05,"t":"2026-10-12T14:15:00Z","v":2699,"vw":48.035204},{"c":48.11,"h":48.11,"l":48.11,"n":20,"o":48.11,"t":"2026-10-12T14:30:00Z","v":709,"vw":48.11},{"c":48.195,"h":48.23,"l":48.11,"n":196,"o":48.13,"t":"2026-10-12T14:45:00Z","v":5997,"vw":48.195709},{"c":48.32,"h":48.32,"l":48.19,"n":148,"o":48.19,"t":"2026-10-12T15:00:00Z","v":2523,"vw":48.250747},{"c":48.34,"h":48.4,"l":48.33,"n":144,"o":48.38,"t":"2026-10-12T15:15:00Z","v":3715,"vw":48.368954},{"c":48.4,"h":48.4201,"l":48.37,"n":137,"o":48.38,"t":"2026-10-12T15:30:00Z","v":5832,"vw":48.409921},{"c":48.47,"h":48.47,"l":48.44,"n":53,"o":48.44,"t":"2026-10-12T15:45:00Z","v":1193,"vw":48.456858},{"c":48.41,"h":48.48,"l":48.41,"n":204,"o":48.48,"t":"2026-10-12T16:00:00Z","v":5420,"vw":48.450842},{"c":48.4503,"h":48.5,"l":48.435,"n":135,"o":48.435,"t":"2026-10-12T16:15:00Z","v":5890,"vw":48.466581},{"c":48.54,"h":48.58,"l":48.45,"n":156,"o":48.45,"t":"2026-10-12T16:30:00Z","v":5825,"vw":48.528141},{"c":48.55,"h":48.555,"l":48.53,"n":69,"o":48.555,"t":"2026-10-12T16:45:00Z","v":1938,"vw":48.539486},{"c":48.48,"h":48.5425,"l":48.45,"n":111,"o":48.5425,"t":"2026-10-12T17:00:00Z","v":2901,"vw":48.500536},{"c":48.42,"h":48.48,"l":48.42,"n":100,"o":48.48,"t":"2026-10-12T17:15:00Z","v":2859,"vw":48.459766},{"c":48.38,"h":48.415,"l":48.38,"n":45,"o":48.415,"t":"2026-10-12T17:30:00Z","v":2172,"vw":48.402586},{"c":48.42,"h":48.445,"l":48.39,"n":78,"o":48.39,"t":"2026-10-12T17:45:00Z","v":2666,"vw":48.424523},{"c":48.38,"h":48.44,"l":48.38,"n":136,"o":48.44,"t":"2026-10-12T18:00:00Z","v":3178,"vw":48.420536},{"c":48.34,"h":48.3999,"l":48.32,"n":111,"o":48.35,"t":"2026-10-12T18:15:00Z","v":3046,"vw":48.337501},{"c":48.395,"h":48.395,"l":48.3675,"n":95,"o":48.3675,"t":"2026-10-12T18:30:00Z","v":3093,"vw":48.385296},{"c":48.36,"h":48.395,"l":48.36,"n":103,"o":48.395,"t":"2026-10-12T18:45:00Z","v":2316,"vw":48.380227},{"c":48.42,"h":48.45,"l":48.35,"n":279,"o":48.39,"t":"2026-10-12T19:00:00Z","v":7821,"vw":48.415913},{"c":48.49,"h":48.49,"l":48.44,"n":213,"o":48.44,"t":"2026-10-12T19:15:00Z","v":6248,"vw":48.460487},{"c":48.49,"h":48.51,"l":48.46,"n":374,"o":48.5,"t":"2026-10-12T19:30:00Z","v":8903,"vw":48.489628},{"c":48.51,"h":48.56,"l":48.41,"n":1041,"o":48.49,"t":"2026-10-12T19:45:00Z","v":35316,"vw":48.463411},{"c":48.46,"h":48.46,"l":48.46,"n":27,"o":48.46,"t":"2026-10-12T20:00:00Z","v":70326,"vw":48.46},{"c":48.515,"h":49.1853,"l":48.515,"n":91,"o":48.89,"t":"2026-10-13T13:30:00Z","v":7946,"vw":48.92138},{"c":48.315,"h":48.5075,"l":48.315,"n":49,"o":48.5075,"t":"2026-10-13T13:45:00Z","v":1341,"vw":48.408929},{"c":48.37,"h":48.45,"l":48.16,"n":149,"o":48.24,"t":"2026-10-13T14:00:00Z","v":6487,"vw":48.281652},{"c":48.465,"h":48.465,"l":48.42,"n":38,"o":48.46,"t":"2026-10-13T14:15:00Z","v":1255,"vw":48.455},{"c":48.55,"h":48.56,"l":48.545,"n":64,"o":48.555,"t":"2026-10-13T14:30:00Z","v":2897,"vw":48.554594},{"c":48.635,"h":48.635,"l":48.565,"n":63,"o":48.63,"t":"2026-10-13T14:45:00Z","v":2881,"vw":48.577894},{"c":48.725,"h":48.81,"l":48.63,"n":134,"o":48.63,"t":"2026-10-13T15:00:00Z","v":3324,"vw":48.696751},{"c":48.645,"h":48.83,"l":48.62,"n":96,"o":48.69,"t":"2026-10-13T15:15:00Z","v":2922,"vw":48.686238},{"c":48.67,"h":48.735,"l":48.645,"n":68,"o":48.645,"t":"2026-10-13T15:30:00Z","v":2028,"vw":48.705417},{"c":48.74,"h":48.7732,"l":48.65,"n":163,"o":48.67,"t":"2026-10-13T15:45:00Z","v":4742,"vw":48.713593},{"c":48.74,"h":48.75,"l":48.67,"n":76,"o":48.68,"t":"2026-10-13T16:00:00Z","v":2270,"vw":48.713333},{"c":48.725,"h":48.725,"l":48.725,"n":22,"o":48.725,"t":"2026-10-13T16:15:00Z","v":560,"vw":48.725},{"c":48.755,"h":48.755,"l":48.68,"n":135,"o":48.725,"t":"2026-10-13T16:30:00Z","v":3881,"vw":48.727099},{"c":48.84,"h":48.84,"l":48.765,"n":86,"o":48.765,"t":"2026-10-13T16:45:00Z","v":1886,"vw":48.796429},{"c":48.915,"h":48.915,"l":48.8,"n":111,"o":48.82,"t":"2026-10-13T17:00:00Z","v":4514,"vw":48.869169},{"c":48.94,"h":48.985,"l":48.915,"n":128,"o":48.915,"t":"2026-10-13T17:15:00Z","v":5954,"vw":48.95803},{"c":49.005,"h":49.005,"l":48.97,"n":73,"o":48.97,"t":"2026-10-13T17:30:00Z","v":2361,"vw":48.986781},{"c":48.93,"h":49,"l":48.93,"n":82,"o":48.995,"t":"2026-10-13T17:45:00Z","v":2470,"vw":48.951125},{"c":48.995,"h":48.995,"l":48.92,"n":81,"o":48.92,"t":"2026-10-13T18:00:00Z","v":2254,"vw":48.958124},{"c":49.09,"h":49.09,"l":48.97,"n":113,"o":48.9875,"t":"2026-10-13T18:15:00Z","v":2350,"vw":49.000833},{"c":49.075,"h":49.095,"l":49.06,"n":64,"o":49.09,"t":"2026-10-13T18:30:00Z","v":2214,"vw":49.077188},{"c":49.015,"h":49.03,"l":48.985,"n":181,"o":49.02,"t":"2026-10-13T18:45:00Z","v":4974,"vw":49.011444},{"c":48.985,"h":49.02,"l":48.965,"n":127,"o":49.02,"t":"2026-10-13T19:00:00Z","v":3843,"vw":48.996017},{"c":48.82,"h":49.025,"l":48.78,"n":324,"o":48.95,"t":"2026-10-13T19:15:00Z","v":13681,"vw":48.912262},{"c":48.825,"h":48.9,"l":48.79,"n":483,"o":48.82,"t":"2026-10-13T19:30:00Z","v":19089,"vw":48.838934},{"c":48.79,"h":48.93,"l":48.72,"n":1129,"o":48.825,"t":"2026-10-13T19:45:00Z","v":42102,"vw":48.804766},{"c":48.74,"h":48.74,"l":48.74,"n":17,"o":48.74,"t":"2026-10-13T20:00:00Z","v":73986,"vw":48.74},{"c":48.745,"h":48.745,"l":48.55,"n":115,"o":48.6,"t":"2026-10-14T13:30:00Z","v":5125,"vw":48.654087},{"c":48.44,"h":48.745,"l":48.42,"n":158,"o":48.745,"t":"2026-10-14T13:45:00Z","v":3094,"vw":48.554295},{"c":48.575,"h":48.62,"l":48.39,"n":209,"o":48.435,"t":"2026-10-14T14:00:00Z","v":4817,"vw":48.49087},{"c":48.48,"h":48.62,"l":48.48,"n":135,"o":48.57,"t":"2026-10-14T14:15:00Z","v":3561,"vw":48.536982},{"c":48.37,"h":48.46,"l":48.31,"n":203,"o":48.46,"t":"2026-10-14T14:30:00Z","v":8880,"vw":48.397532},{"c":48.43,"h":48.44,"l":48.35,"n":153,"o":48.37,"t":"2026-10-14T14:45:00Z","v":5119,"vw":48.391264},{"c":48.63,"h":48.67,"l":48.395,"n":165,"o":48.395,"t":"2026-10-14T15:00:00Z","v":5016,"vw":48.516926},{"c":48.71,"h":48.74,"l":48.6509,"n":123,"o":48.685,"t":"2026-10-14T15:15:00Z","v":5353,"vw":48.720193},{"c":48.67,"h":48.7,"l":48.65,"n":70,"o":48.7,"t":"2026-10-14T15:30:00Z","v":2347,"vw":48.673645},{"c":48.7,"h":48.7,"l":48.63,"n":108,"o":48.64,"t":"2026-10-14T15:45:00Z","v":4360,"vw":48.654766},{"c":48.75,"h":48.75,"l":48.6824,"n":84,"o":48.69,"t":"2026-10-14T16:00:00Z","v":3059,"vw":48.69923},{"c":48.86,"h":48.86,"l":48.795,"n":116,"o":48.8,"t":"2026-10-14T16:15:00Z","v":3992,"vw":48.82881},{"c":48.83,"h":48.95,"l":48.83,"n":111,"o":48.88,"t":"2026-10-14T16:30:00Z","v":4301,"vw":48.877296},{"c":48.78,"h":48.82,"l":48.78,"n":109,"o":48.81,"t":"2026-10-14T16:45:00Z","v":7207,"vw":48.785755},{"c":48.85,"h":48.85,"l":48.77,"n":71,"o":48.84,"t":"2026-10-14T17:00:00Z","v":1965,"vw":48.815808},{"c":48.88,"h":48.9,"l":48.83,"n":120,"o":48.85,"t":"2026-10-14T17:15:00Z","v":3375,"vw":48.856269},{"c":48.87,"h":48.89,"l":48.86,"n":64,"o":48.86,"t":"2026-10-14T17:30:00Z","v":1874,"vw":48.882222},{"c":48.88,"h":48.89,"l":48.85,"n":89,"o":48.89,"t":"2026-10-14T17:45:00Z","v":2403,"vw":48.86},{"c":48.97,"h":48.97,"l":48.89,"n":64,"o":48.89,"t":"2026-10-14T18:00:00Z","v":2193,"vw":48.921037},{"c":48.91,"h":49.0199,"l":48.91,"n":123,"o":49.0199,"t":"2026-10-14T18:15:00Z","v":3445,"vw":48.950184},{"c":48.885,"h":48.89,"l":48.83,"n":41,"o":48.83,"t":"2026-10-14T18:30:00Z","v":1724,"vw":48.871},{"c":48.82,"h":48.9026,"l":48.82,"n":69,"o":48.9026,"t":"2026-10-14T18:45:00Z","v":1470,"vw":48.86119},{"c":48.845,"h":48.92,"l":48.83,"n":129,"o":48.83,"t":"2026-10-14T19:00:00Z","v":4369,"vw":48.868072},{"c":48.75,"h":48.8,"l":48.71,"n":162,"o":48.8,"t":"2026-10-14T19:15:00Z","v":4687,"vw":48.7498},{"c":48.67,"h":48.775,"l":48.64,"n":336,"o":48.765,"t":"2026-10-14T19:30:00Z","v":12640,"vw":48.723776},{"c":48.94,"h":48.95,"l":48.6,"n":1103,"o":48.63,"t":"2026-10-14T19:45:00Z","v":40606,"vw":48.790533},{"c":48.94,"h":48.94,"l":48.94,"n":32,"o":48.94,"t":"2026-10-14T20:00:00Z","v":64597,"vw":48.94},{"c":49.37,"h":49.75,"l":49.12,"n":143,"o":49.64,"t":"2026-10-15T13:30:00Z","v":9820,"vw":49.451638},{"c":49.255,"h":49.431018,"l":49.255,"n":45,"o":49.431018,"t":"2026-10-15T13:45:00Z","v":2886,"vw":49.306721},{"c":48.925,"h":49.18,"l":48.83,"n":292,"o":49.18,"t":"2026-10-15T14:00:00Z","v":13960,"vw":48.983787},{"c":48.79,"h":49.11,"l":48.75,"n":380,"o":48.93,"t":"2026-10-15T14:15:00Z","v":22503,"vw":48.922628},{"c":48.71,"h":49.045,"l":48.71,"n":534,"o":48.88,"t":"2026-10-15T14:30:00Z","v":24192,"vw":48.873725},{"c":48.87,"h":48.87,"l":48.63,"n":688,"o":48.785,"t":"2026-10-15T14:45:00Z","v":26405,"vw":48.697603},{"c":48.71,"h":48.905,"l":48.71,"n":162,"o":48.905,"t":"2026-10-15T15:00:00Z","v":4601,"vw":48.800807},{"c":48.68,"h":48.745,"l":48.61,"n":151,"o":48.665,"t":"2026-10-15T15:15:00Z","v":4484,"vw":48.678865},{"c":48.635,"h":48.7,"l":48.505,"n":133,"o":48.7,"t":"2026-10-15T15:30:00Z","v":3638,"vw":48.603025},{"c":48.58,"h":48.685,"l":48.575,"n":119,"o":48.685,"t":"2026-10-15T15:45:00Z","v":2753,"vw":48.605192},{"c":48.58,"h":48.66,"l":48.57,"n":171,"o":48.6,"t":"2026-10-15T16:00:00Z","v":4688,"vw":48.610306},{"c":48.73,"h":48.73,"l":48.625,"n":95,"o":48.625,"t":"2026-10-15T16:15:00Z","v":2876,"vw":48.674439},{"c":48.73,"h":48.77,"l":48.68,"n":193,"o":48.745,"t":"2026-10-15T16:30:00Z","v":4017,"vw":48.718846},{"c":48.65,"h":48.7,"l":48.65,"n":106,"o":48.7,"t":"2026-10-15T16:45:00Z","v":2994,"vw":48.664444},{"c":48.565,"h":48.61,"l":48.56,"n":126,"o":48.61,"t":"2026-10-15T17:00:00Z","v":3755,"vw":48.591305},{"c":48.6225,"h":48.65,"l":48.58,"n":127,"o":48.6,"t":"2026-10-15T17:15:00Z","v":3451,"vw":48.612635},{"c":48.655,"h":48.655,"l":48.58,"n":109,"o":48.58,"t":"2026-10-15T17:30:00Z","v":2717,"vw":48.628997},{"c":48.54,"h":48.62,"l":48.54,"n":144,"o":48.62,"t":"2026-10-15T17:45:00Z","v":2558,"vw":48.575298},{"c":48.59,"h":48.59,"l":48.5,"n":223,"o":48.525,"t":"2026-10-15T18:00:00Z","v":5807,"vw":48.541481},{"c":48.625,"h":48.625,"l":48.58,"n":121,"o":48.62,"t":"2026-10-15T18:15:00Z","v":2438,"vw":48.613843},{"c":48.58,"h":48.68,"l":48.58,"n":206,"o":48.635,"t":"2026-10-15T18:30:00Z","v":5415,"vw":48.645669},{"c":48.465,"h":48.545,"l":48.42,"n":277,"o":48.545,"t":"2026-10-15T18:45:00Z","v":9558,"vw":48.449031},{"c":48.48,"h":48.495,"l":48.415,"n":206,"o":48.46,"t":"2026-10-15T19:00:00Z","v":4670,"vw":48.457},{"c":48.54,"h":48.565,"l":48.456,"n":206,"o":48.485,"t":"2026-10-15T19:15:00Z","v":5740,"vw":48.517222},{"c":48.615,"h":48.65,"l":48.526,"n":578,"o":48.526,"t":"2026-10-15T19:30:00Z","v":13603,"vw":48.589923},{"c":48.38,"h":48.62,"l":48.27,"n":1348,"o":48.62,"t":"2026-10-15T19:45:00Z","v":44372,"vw":48.379593},{"c":48.35,"h":48.35,"l":48.35,"n":29,"o":48.35,"t":"2026-10-15T20:00:00Z","v":92688,"vw":48.35},{"c":48.7,"h":48.7,"l":48.7,"n":1,"o":48.7,"t":"2026-10-15T21:15:00Z","v":140,"vw":48.7},{"c":48.75,"h":48.79,"l":48.48,"n":74,"o":48.79,"t":"2026-10-16T13:30:00Z","v":9221,"vw":48.762106},{"c":48.94,"h":48.95,"l":48.6509,"n":64,"o":48.75,"t":"2026-10-16T13:45:00Z","v":2713,"vw":48.80892},{"c":48.84,"h":49.08,"l":48.825,"n":95,"o":48.825,"t":"2026-10-16T14:00:00Z","v":2584,"vw":48.956541},{"c":48.905,"h":49.02,"l":48.84,"n":103,"o":48.85,"t":"2026-10-16T14:15:00Z","v":2021,"vw":48.907788},{"c":48.92,"h":49.065,"l":48.92,"n":196,"o":48.99,"t":"2026-10-16T14:30:00Z","v":4536,"vw":48.970532},{"c":48.95,"h":49,"l":48.8,"n":150,"o":48.9,"t":"2026-10-16T14:45:00Z","v":13505,"vw":48.92964},{"c":49.12,"h":49.16,"l":48.94,"n":100,"o":48.94,"t":"2026-10-16T15:00:00Z","v":4580,"vw":49.032794},{"c":49.09,"h":49.2,"l":49.09,"n":300,"o":49.16,"t":"2026-10-16T15:15:00Z","v":9144,"vw":49.148343},{"c":49.14,"h":49.18,"l":49.12,"n":83,"o":49.12,"t":"2026-10-16T15:30:00Z","v":2951,"vw":49.132354},{"c":49.115,"h":49.115,"l":49.06,"n":103,"o":49.115,"t":"2026-10-16T15:45:00Z","v":3643,"vw":49.096916},{"c":48.95,"h":49.06,"l":48.95,"n":149,"o":49.06,"t":"2026-10-16T16:00:00Z","v":3412,"vw":49.024515},{"c":48.957,"h":49.01,"l":48.935,"n":103,"o":48.95,"t":"2026-10-16T16:15:00Z","v":4249,"vw":48.975828},{"c":49.015,"h":49.06,"l":49,"n":72,"o":49.005,"t":"2026-10-16T16:30:00Z","v":2181,"vw":49.011875},{"c":49.06,"h":49.09,"l":48.96,"n":183,"o":49.012,"t":"2026-10-16T16:45:00Z","v":4534,"vw":49.015542},{"c":49.25,"h":49.25,"l":49.045,"n":135,"o":49.045,"t":"2026-10-16T17:00:00Z","v":4933,"vw":49.12807},{"c":49.01,"h":49.24,"l":49,"n":222,"o":49.24,"t":"2026-10-16T17:15:00Z","v":8167,"vw":49.041301},{"c":49.08,"h":49.08,"l":48.91,"n":375,"o":48.96,"t":"2026-10-16T17:30:00Z","v":14900,"vw":48.951906},{"c":49.02,"h":49.075,"l":49.02,"n":81,"o":49.05,"t":"2026-10-16T17:45:00Z","v":1524,"vw":49.059167},{"c":48.935,"h":49.13,"l":48.9,"n":400,"o":49.11,"t":"2026-10-16T18:00:00Z","v":11854,"vw":49.023483},{"c":48.9929,"h":48.9929,"l":48.9232,"n":73,"o":48.9232,"t":"2026-10-16T18:15:00Z","v":1615,"vw":48.960239},{"c":49.06,"h":49.06,"l":48.95,"n":170,"o":48.95,"t":"2026-10-16T18:30:00Z","v":4537,"vw":48.994204},{"c":49.05,"h":49.11,"l":49.04,"n":268,"o":49.11,"t":"2026-10-16T18:45:00Z","v":9099,"vw":49.074429},{"c":49.02,"h":49.07,"l":49.02,"n":135,"o":49.07,"t":"2026-10-16T19:00:00Z","v":3248,"vw":49.041396},{"c":49.01,"h":49.1,"l":49.01,"n":300,"o":49.05,"t":"2026-10-16T19:15:00Z","v":8640,"vw":49.05752},{"c":49.1,"h":49.13,"l":49.035,"n":475,"o":49.045,"t":"2026-10-16T19:30:00Z","v":9212,"vw":49.07311},{"c":49,"h":49.27,"l":48.93,"n":1568,"o":49.095,"t":"2026-10-16T19:45:00Z","v":52304,"vw":49.054389},{"c":48.99,"h":48.99,"l":48.94,"n":29,"o":48.94,"t":"2026-10-16T20:00:00Z","v":145164,"vw":48.989962},{"c":48.865,"h":48.935,"l":48.61,"n":74,"o":48.76,"t":"2026-10-19T13:30:00Z","v":9477,"vw":48.678478},{"c":48.88,"h":48.895,"l":48.6,"n":52,"o":48.75,"t":"2026-10-19T13:45:00Z","v":1609,"vw":48.795102},{"c":48.78,"h":48.97,"l":48.73,"n":103,"o":48.73,"t":"2026-10-19T14:00:00Z","v":4871,"vw":48.829004},{"c":48.715,"h":48.785,"l":48.6,"n":283,"o":48.785,"t":"2026-10-19T14:15:00Z","v":24432,"vw":48.70456},{"c":48.375,"h":48.66,"l":48.375,"n":193,"o":48.6,"t":"2026-10-19T14:30:00Z","v":6146,"vw":48.533297},{"c":48.44,"h":48.44,"l":48.305,"n":134,"o":48.33,"t":"2026-10-19T14:45:00Z","v":5633,"vw":48.342188},{"c":48.5,"h":48.5,"l":48.4,"n":275,"o":48.45,"t":"2026-10-19T15:00:00Z","v":16354,"vw":48.457843},{"c":48.49,"h":48.5,"l":48.42,"n":75,"o":48.485,"t":"2026-10-19T15:15:00Z","v":3526,"vw":48.481295},{"c":48.44,"h":48.525,"l":48.43,"n":187,"o":48.46,"t":"2026-10-19T15:30:00Z","v":8932,"vw":48.490865},{"c":48.415,"h":48.43,"l":48.39,"n":94,"o":48.42,"t":"2026-10-19T15:45:00Z","v":3045,"vw":48.414076},{"c":48.37,"h":48.45,"l":48.37,"n":100,"o":48.415,"t":"2026-10-19T16:00:00Z","v":3480,"vw":48.410607},{"c":48.4,"h":48.42,"l":48.36,"n":185,"o":48.41,"t":"2026-10-19T16:15:00Z","v":3743,"vw":48.381697},{"c":48.35,"h":48.39,"l":48.34,"n":137,"o":48.39,"t":"2026-10-19T16:30:00Z","v":5472,"vw":48.371864},{"c":48.37,"h":48.37,"l":48.37,"n":31,"o":48.37,"t":"2026-10-19T16:45:00Z","v":562,"vw":48.37},{"c":48.325,"h":48.34,"l":48.275,"n":169,"o":48.34,"t":"2026-10-19T17:00:00Z","v":3926,"vw":48.313806},{"c":48.325,"h":48.325,"l":48.3083,"n":92,"o":48.325,"t":"2026-10-19T17:15:00Z","v":5460,"vw":48.324187},{"c":48.28,"h":48.3,"l":48.26,"n":99,"o":48.28,"t":"2026-10-19T17:30:00Z","v":2617,"vw":48.276576},{"c":48.235,"h":48.34,"l":48.21,"n":241,"o":48.23,"t":"2026-10-19T17:45:00Z","v":8655,"vw":48.25169},{"c":48.17,"h":48.32,"l":48.17,"n":207,"o":48.275,"t":"2026-10-19T18:00:00Z","v":4830,"vw":48.241833},{"c":48.18,"h":48.18,"l":48.14,"n":79,"o":48.15,"t":"2026-10-19T18:15:00Z","v":1791,"vw":48.155714},{"c":48.16,"h":48.16,"l":48.14,"n":30,"o":48.14,"t":"2026-10-19T18:30:00Z","v":651,"vw":48.146667},{"c":48.13,"h":48.17,"l":48.1,"n":209,"o":48.14,"t":"2026-10-19T18:45:00Z","v":5116,"vw":48.131548},{"c":48.05,"h":48.13,"l":48,"n":209,"o":48.13,"t":"2026-10-19T19:00:00Z","v":4225,"vw":48.062471},{"c":47.895,"h":48.035,"l":47.895,"n":352,"o":48.035,"t":"2026-10-19T19:15:00Z","v":11795,"vw":47.968685},{"c":47.91,"h":47.92,"l":47.78,"n":414,"o":47.89,"t":"2026-10-19T19:30:00Z","v":9323,"vw":47.853949},{"c":47.99,"h":48.08,"l":47.925,"n":1358,"o":47.95,"t":"2026-10-19T19:45:00Z","v":41662,"vw":48.005552},{"c":48.1843,"h":48.1843,"l":47.96,"n":37,"o":47.96,"t":"2026-10-19T20:00:00Z","v":80068,"vw":47.960638},{"c":47,"h":47,"l":47,"n":2,"o":47,"t":"2026-10-20T11:00:00Z","v":214,"vw":47},{"c":48.7,"h":48.7,"l":47.88,"n":55,"o":48.25,"t":"2026-10-20T13:30:00Z","v":6142,"vw":48.23788},{"c":48.8888,"h":48.8888,"l":48.87,"n":13,"o":48.87,"t":"2026-10-20T13:45:00Z","v":375,"vw":48.879584},{"c":48.645,"h":48.65,"l":48.6,"n":58,"o":48.65,"t":"2026-10-20T14:00:00Z","v":1557,"vw":48.625833},{"c":48.695,"h":48.83,"l":48.645,"n":115,"o":48.645,"t":"2026-10-20T14:15:00Z","v":4367,"vw":48.698478},{"c":48.635,"h":48.79,"l":48.635,"n":46,"o":48.79,"t":"2026-10-20T14:30:00Z","v":1946,"vw":48.673406},{"c":48.89,"h":48.9,"l":48.77,"n":47,"o":48.77,"t":"2026-10-20T14:45:00Z","v":1126,"vw":48.871429},{"c":48.93,"h":48.96,"l":48.77,"n":327,"o":48.89,"t":"2026-10-20T15:00:00Z","v":8681,"vw":48.875833},{"c":49.02,"h":49.05,"l":48.98,"n":103,"o":48.98,"t":"2026-10-20T15:15:00Z","v":3560,"vw":48.999018},{"c":49.025,"h":49.025,"l":49.01,"n":124,"o":49.02,"t":"2026-10-20T15:30:00Z","v":5345,"vw":49.018949},{"c":49.11,"h":49.11,"l":48.99,"n":104,"o":49.025,"t":"2026-10-20T15:45:00Z","v":2995,"vw":49.053557},{"c":48.98,"h":49.1,"l":48.94,"n":149,"o":49.1,"t":"2026-10-20T16:00:00Z","v":4187,"vw":49.020038},{"c":48.93,"h":48.95,"l":48.9,"n":155,"o":48.95,"t":"2026-10-20T16:15:00Z","v":7265,"vw":48.918426},{"c":48.97,"h":48.98,"l":48.93,"n":78,"o":48.93,"t":"2026-10-20T16:30:00Z","v":2020,"vw":48.956598},{"c":48.98,"h":49.016,"l":48.96,"n":198,"o":49,"t":"2026-10-20T16:45:00Z","v":4269,"vw":48.977284},{"c":48.96,"h":49,"l":48.96,"n":83,"o":48.98,"t":"2026-10-20T17:00:00Z","v":2788,"vw":48.982429},{"c":48.99,"h":48.99,"l":48.95,"n":47,"o":48.97,"t":"2026-10-20T17:15:00Z","v":1610,"vw":48.967211},{"c":48.91,"h":48.985,"l":48.91,"n":247,"o":48.985,"t":"2026-10-20T17:30:00Z","v":6737,"vw":48.942024},{"c":48.965,"h":48.965,"l":48.95,"n":44,"o":48.95,"t":"2026-10-20T17:45:00Z","v":1144,"vw":48.952273},{"c":48.95,"h":48.95,"l":48.92,"n":125,"o":48.93,"t":"2026-10-20T18:00:00Z","v":3260,"vw":48.932461},{"c":48.92,"h":48.96,"l":48.92,"n":99,"o":48.96,"t":"2026-10-20T18:15:00Z","v":2472,"vw":48.931429},{"c":48.96,"h":48.99,"l":48.95,"n":99,"o":48.95,"t":"2026-10-20T18:30:00Z","v":2764,"vw":48.978722},{"c":48.97,"h":49,"l":48.945,"n":93,"o":48.945,"t":"2026-10-20T18:45:00Z","v":2953,"vw":48.970807},{"c":48.87,"h":48.95,"l":48.87,"n":234,"o":48.93,"t":"2026-10-20T19:00:00Z","v":7145,"vw":48.922143},{"c":48.84,"h":48.88,"l":48.82,"n":241,"o":48.86,"t":"2026-10-20T19:15:00Z","v":5430,"vw":48.847682},{"c":48.93,"h":48.93,"l":48.85,"n":284,"o":48.85,"t":"2026-10-20T19:30:00Z","v":7194,"vw":48.869983},{"c":48.89,"h":49,"l":48.87,"n":1183,"o":48.93,"t":"2026-10-20T19:45:00Z","v":57919,"vw":48.945313},{"c":48.89,"h":48.89,"l":48.89,"n":21,"o":48.89,"t":"2026-10-20T20:00:00Z","v":74127,"vw":48.89},{"c":48.875,"h":48.97,"l":48.74,"n":31,"o":48.84,"t":"2026-10-21T13:30:00Z","v":4237,"vw":48.835633},{"c":48.87,"h":48.87,"l":48.865,"n":15,"o":48.865,"t":"2026-10-21T13:45:00Z","v":766,"vw":48.86913},{"c":48.75,"h":49.03,"l":48.75,"n":109,"o":48.87,"t":"2026-10-21T14:00:00Z","v":3556,"vw":48.893859},{"c":48.71,"h":48.785,"l":48.71,"n":58,"o":48.715,"t":"2026-10-21T14:15:00Z","v":1995,"vw":48.730261},{"c":48.91,"h":48.96,"l":48.78,"n":230,"o":48.78,"t":"2026-10-21T14:30:00Z","v":9808,"vw":48.902465},{"c":48.94,"h":48.97,"l":48.94,"n":30,"o":48.96,"t":"2026-10-21T14:45:00Z","v":1320,"vw":48.955455},{"c":48.8,"h":48.94,"l":48.8,"n":148,"o":48.94,"t":"2026-10-21T15:00:00Z","v":4056,"vw":48.857674},{"c":48.86,"h":48.915,"l":48.795,"n":117,"o":48.795,"t":"2026-10-21T15:15:00Z","v":3400,"vw":48.854819},{"c":48.825,"h":48.85,"l":48.825,"n":51,"o":48.84,"t":"2026-10-21T15:30:00Z","v":869,"vw":48.838333},{"c":48.945,"h":48.945,"l":48.825,"n":179,"o":48.825,"t":"2026-10-21T15:45:00Z","v":14841,"vw":48.879096},{"c":49.025,"h":49.025,"l":48.91,"n":133,"o":48.91,"t":"2026-10-21T16:00:00Z","v":7099,"vw":48.958156},{"c":49.03,"h":49.03,"l":48.94,"n":118,"o":49.025,"t":"2026-10-21T16:15:00Z","v":3396,"vw":48.996514},{"c":48.98,"h":49.06,"l":48.98,"n":116,"o":49.05,"t":"2026-10-21T16:30:00Z","v":3607,"vw":49.022259},{"c":48.92,"h":49.01,"l":48.92,"n":31,"o":48.96,"t":"2026-10-21T16:45:00Z","v":1073,"vw":48.953841},{"c":48.94,"h":48.98,"l":48.94,"n":65,"o":48.96,"t":"2026-10-21T17:00:00Z","v":2040,"vw":48.955525},{"c":48.92,"h":48.92,"l":48.87,"n":51,"o":48.87,"t":"2026-10-21T17:15:00Z","v":1442,"vw":48.906667},{"c":48.935,"h":48.935,"l":48.89,"n":94,"o":48.9,"t":"2026-10-21T17:30:00Z","v":3296,"vw":48.910199},{"c":48.96,"h":48.98,"l":48.95,"n":102,"o":48.95,"t":"2026-10-21T17:45:00Z","v":2819,"vw":48.968333},{"c":48.915,"h":48.92,"l":48.91,"n":56,"o":48.92,"t":"2026-10-21T18:00:00Z","v":1361,"vw":48.918039},{"c":48.88,"h":48.89,"l":48.85,"n":69,"o":48.89,"t":"2026-10-21T18:15:00Z","v":2476,"vw":48.882697},{"c":48.835,"h":48.885,"l":48.835,"n":76,"o":48.885,"t":"2026-10-21T18:30:00Z","v":1411,"vw":48.858012},{"c":48.725,"h":48.83,"l":48.725,"n":240,"o":48.83,"t":"2026-10-21T18:45:00Z","v":6118,"vw":48.778795},{"c":48.82,"h":48.82,"l":48.74,"n":78,"o":48.74,"t":"2026-10-21T19:00:00Z","v":2434,"vw":48.7675},{"c":48.83,"h":48.84,"l":48.8082,"n":112,"o":48.82,"t":"2026-10-21T19:15:00Z","v":3368,"vw":48.829362},{"c":48.8,"h":48.8,"l":48.79,"n":192,"o":48.8,"t":"2026-10-21T19:30:00Z","v":5399,"vw":48.794925},{"c":48.81,"h":48.84,"l":48.725,"n":939,"o":48.78,"t":"2026-10-21T19:45:00Z","v":29850,"vw":48.790995},{"c":48.8,"h":48.8,"l":48.8,"n":26,"o":48.8,"t":"2026-10-21T20:00:00Z","v":63496,"vw":48.8},{"c":48.975,"h":49.195,"l":48.75,"n":64,"o":49.145,"t":"2026-10-22T13:30:00Z","v":6212,"vw":48.859297},{"c":49.275,"h":49.37,"l":49.18,"n":92,"o":49.2,"t":"2026-10-22T13:45:00Z","v":2578,"vw":49.273696},{"c":49.195,"h":49.24,"l":48.9901,"n":109,"o":49.24,"t":"2026-10-22T14:00:00Z","v":4678,"vw":49.127945},{"c":49.38,"h":49.38,"l":49.11,"n":194,"o":49.1389,"t":"2026-10-22T14:15:00Z","v":6688,"vw":49.194402},{"c":49.3475,"h":49.38,"l":49.18,"n":152,"o":49.28,"t":"2026-10-22T14:30:00Z","v":4922,"vw":49.332061},{"c":49.35,"h":49.43,"l":49.325,"n":116,"o":49.325,"t":"2026-10-22T14:45:00Z","v":2943,"vw":49.373949},{"c":49.53,"h":49.53,"l":49.41,"n":214,"o":49.41,"t":"2026-10-22T15:00:00Z","v":3979,"vw":49.46406},{"c":49.54,"h":49.56,"l":49.51,"n":137,"o":49.56,"t":"2026-10-22T15:15:00Z","v":3034,"vw":49.526834},{"c":49.66,"h":49.66,"l":49.49,"n":213,"o":49.49,"t":"2026-10-22T15:30:00Z","v":6752,"vw":49.556248},{"c":49.62,"h":49.64,"l":49.604,"n":55,"o":49.64,"t":"2026-10-22T15:45:00Z","v":1372,"vw":49.622906},{"c":49.595,"h":49.6,"l":49.505,"n":189,"o":49.6,"t":"2026-10-22T16:00:00Z","v":4520,"vw":49.566462},{"c":49.58,"h":49.605,"l":49.5697,"n":118,"o":49.605,"t":"2026-10-22T16:15:00Z","v":3671,"vw":49.586392},{"c":49.6,"h":49.63,"l":49.55,"n":194,"o":49.55,"t":"2026-10-22T16:30:00Z","v":5946,"vw":49.576667},{"c":49.7925,"h":49.805,"l":49.63,"n":116,"o":49.63,"t":"2026-10-22T16:45:00Z","v":2828,"vw":49.7514},{"c":49.79,"h":49.81,"l":49.76,"n":151,"o":49.77,"t":"2026-10-22T17:00:00Z","v":3229,"vw":49.789033},{"c":49.775,"h":49.775,"l":49.67,"n":217,"o":49.76,"t":"2026-10-22T17:15:00Z","v":5553,"vw":49.758519},{"c":49.72,"h":49.775,"l":49.67,"n":166,"o":49.775,"t":"2026-10-22T17:30:00Z","v":11933,"vw":49.700808},{"c":49.79,"h":49.79,"l":49.7338,"n":86,"o":49.74,"t":"2026-10-22T17:45:00Z","v":2974,"vw":49.762481},{"c":49.79,"h":49.795,"l":49.76,"n":88,"o":49.79,"t":"2026-10-22T18:00:00Z","v":2259,"vw":49.78808},{"c":49.735,"h":49.76,"l":49.7,"n":255,"o":49.76,"t":"2026-10-22T18:15:00Z","v":7304,"vw":49.733749},{"c":49.79,"h":49.79,"l":49.735,"n":138,"o":49.76,"t":"2026-10-22T18:30:00Z","v":3771,"vw":49.758667},{"c":49.85,"h":49.885,"l":49.84,"n":153,"o":49.84,"t":"2026-10-22T18:45:00Z","v":2496,"vw":49.861453},{"c":49.95,"h":50.015,"l":49.92,"n":266,"o":49.93,"t":"2026-10-22T19:00:00Z","v":7791,"vw":49.980499},{"c":49.91,"h":49.96,"l":49.89,"n":117,"o":49.96,"t":"2026-10-22T19:15:00Z","v":2571,"vw":49.928931},{"c":50.11,"h":50.11,"l":49.83,"n":293,"o":49.875,"t":"2026-10-22T19:30:00Z","v":8538,"vw":49.935223},{"c":49.93,"h":50.085,"l":49.91,"n":1379,"o":50.07,"t":"2026-10-22T19:45:00Z","v":43769,"vw":49.972748},{"c":49.93,"h":49.93,"l":49.93,"n":31,"o":49.93,"t":"2026-10-22T20:00:00Z","v":81045,"vw":49.93}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":1.075,"strike":61.57171281227585,"iv":0.7632671868506381,"gamma":0.02650363226913445,"theta":-0.05277308675212276,"vega":0.03923626294926525,"rho":0.0068725560109643416,"breakevenPct":25.46908233982746},{"delta":0.25,"premium":1.0560945983034564,"strike":58.739639886897095,"iv":0.6377310502269162,"gamma":0.048332098409334535,"theta":-0.04664025847976946,"vega":0.04237337711843572,"rho":0.008712611087256752,"breakevenPct":19.759131754857915},{"delta":0.3,"premium":1.0325459964276762,"strike":57.16973309517841,"iv":0.5511274741744407,"gamma":0.07238189501385503,"theta":-0.04153273149891194,"vega":0.04479355313506796,"rho":0.010540568081226796,"breakevenPct":16.56775303746462},{"delta":0.35,"premium":1.0089973945518957,"strike":55.599826303459714,"iv":0.4645238981219652,"gamma":0.09643169161837552,"theta":-0.036425204518054435,"vega":0.04721372915170019,"rho":0.01236852507519684,"breakevenPct":13.376374320071324},{"delta":0.4,"premium":0.9854487926761154,"strike":54.02991951174102,"iv":0.37792032206948967,"gamma":0.12048148822289603,"theta":-0.03131767753719693,"vega":0.04963390516833242,"rho":0.014196482069166884,"breakevenPct":10.184995602678027},{"delta":0.45,"premium":0.9619001908003351,"strike":52.460012720022334,"iv":0.2913167460170141,"gamma":0.14453128482741653,"theta":-0.026210150556339414,"vega":0.05205408118496466,"rho":0.016024439063136928,"breakevenPct":6.993616885284732},{"delta":0.5,"premium":0.9383515889245546,"strike":50.89010592830364,"iv":0.2047131699645387,"gamma":0.168581081431937,"theta":-0.021102623575481903,"vega":0.05447425720159689,"rho":0.017852396057106968,"breakevenPct":3.8022381678914385},{"delta":0.55,"premium":1.134508742819861,"strike":49.74293405788974,"iv":0.15944475087321405,"gamma":0.17450443250113745,"theta":-0.01757032898074244,"vega":0.05372543115018171,"rho":0.01963898302931976,"breakevenPct":1.8975421604438207},{"delta":0.6,"premium":1.6183404293891213,"strike":49.149275546761814,"iv":0.16829904659229752,"gamma":0.15669369098768315,"theta":-0.01610058499574457,"vega":0.04882723183465333,"rho":0.021371401636056817,"breakevenPct":1.6775805650929974},{"delta":0.65,"premium":2.102172115958383,"strike":48.55561703563389,"iv":0.17715334231138102,"gamma":0.1388829494742288,"theta":-0.0146308410107467,"vega":0.04392903251912494,"rho":0.02310382024279388,"breakevenPct":1.4576189697421733},{"delta":0.7,"premium":2.5860038025276433,"strike":47.96195852450596,"iv":0.1860076380304645,"gamma":0.1210722079607745,"theta":-0.013161097025748832,"vega":0.03903083320359656,"rho":0.02483623884953094,"breakevenPct":1.2376573743913502},{"delta":0.75,"premium":3.0698354890969046,"strike":47.36830001337803,"iv":0.19486193374954797,"gamma":0.10326146644732016,"theta":-0.01169135304075096,"vega":0.034132633888068156,"rho":0.026568657456267998,"breakevenPct":1.017695779040526},{"delta":0.8,"premium":3.553667175666166,"strike":46.774641502250105,"iv":0.20371622946863147,"gamma":0.08545072493386581,"theta":-0.01022160905575309,"vega":0.029234434572539766,"rho":0.02830107606300506,"breakevenPct":0.7977341836897023},{"delta":0.85,"premium":4.037498862235426,"strike":46.18098299112218,"iv":0.21257052518771494,"gamma":0.06763998342041151,"theta":-0.00875186507075522,"vega":0.024336235257011382,"rho":0.03003349466974212,"breakevenPct":0.5777725883388789},{"delta":0.9,"premium":4.521330548804688,"strike":45.58732447999425,"iv":0.22142482090679844,"gamma":0.04982924190695717,"theta":-0.007282121085757348,"vega":0.019438035941482988,"rho":0.03176591327647918,"breakevenPct":0.3578109929880551}],"put":[{"delta":0.1,"premium":1.075,"strike":32.77768762454456,"iv":1.3865541745397123,"gamma":0.00927233173155173,"theta":-0.05755730201811114,"vega":0.02456440173037936,"rho":-0.004870050630250463,"breakevenPct":36.505732776798396},{"delta":0.15,"premium":0.64404684995194,"strike":43.079375333974134,"iv":0.5629141292980444,"gamma":0.033509758211937565,"theta":-0.03034233063765942,"vega":0.03268511916069469,"rho":-0.006679167941365778,"breakevenPct":15.010357532501114},{"delta":0.2,"premium":0.6602612499081725,"strike":45.654127550645605,"iv":0.3938261678973995,"gamma":0.0486923009385966,"theta":-0.02348348756464744,"vega":0.036843526146931024,"rho":-0.008766064612649838,"breakevenPct":9.886107949654658},{"delta":0.25,"premium":0.8541321075359632,"strike":46.44543717361618,"iv":0.3795096770202328,"gamma":0.056177315334336474,"theta":-0.02425124292432562,"vega":0.040331594947562666,"rho":-0.010935970892337828,"breakevenPct":8.689555245182829},{"delta":0.3,"premium":1.0480029651637541,"strike":47.23674679658675,"iv":0.3651931861430661,"gamma":0.06366232973007635,"theta":-0.025018998284003797,"vega":0.04381966374819431,"rho":-0.013105877172025819,"breakevenPct":7.493002540711001},{"delta":0.35,"premium":1.2418738227915447,"strike":48.02805641955732,"iv":0.35087669526589943,"gamma":0.07114734412581622,"theta":-0.025786753643681975,"vega":0.04730773254882595,"rho":-0.01527578345171381,"breakevenPct":6.296449836239173},{"delta":0.4,"premium":1.435744680419336,"strike":48.8193660425279,"iv":0.3365602043887327,"gamma":0.07863235852155612,"theta":-0.026554509003360156,"vega":0.05079580134945759,"rho":-0.017445689731401804,"breakevenPct":5.099897131767344},{"delta":0.45,"premium":1.6296155380471267,"strike":49.610675665498476,"iv":0.322243713511566,"gamma":0.08611737291729599,"theta":-0.027322264363038334,"vega":0.05428387015008923,"rho":-0.019615596011089795,"breakevenPct":3.903344427295515},{"delta":0.5,"premium":2.039315755418958,"strike":50.41087026852151,"iv":0.3217657068909738,"gamma":0.08675134260757038,"theta":-0.02733843416370107,"vega":0.05479204141054675,"rho":-0.021919985984573818,"breakevenPct":3.121260738829251},{"delta":0.55,"premium":2.658047557424782,"strike":51.219670009705595,"iv":0.3346903267550954,"gamma":0.08075004852798447,"theta":-0.026626690391459075,"vega":0.052414170171465546,"rho":-0.02435462394496266,"breakevenPct":2.740591924132154},{"delta":0.6,"premium":3.2767793594306047,"strike":52.02846975088968,"iv":0.34761494661921705,"gamma":0.07474875444839858,"theta":-0.02591494661921708,"vega":0.05003629893238434,"rho":-0.026789261905351497,"breakevenPct":2.3599231094350586},{"delta":0.65,"premium":3.8955111614364286,"strike":52.837269492073766,"iv":0.36053956648333874,"gamma":0.06874746036881267,"theta":-0.025203202846975088,"vega":0.04765842769330314,"rho":-0.029223899865740345,"breakevenPct":1.9792542947379619},{"delta":0.7,"premium":4.514242963442252,"strike":53.64606923325785,"iv":0.37346418634746037,"gamma":0.06274616628922679,"theta":-0.024491459074733095,"vega":0.04528055645422194,"rho":-0.03165853782612918,"breakevenPct":1.598585480040866},{"delta":0.75,"premium":5.1329747654480755,"strike":54.45486897444193,"iv":0.386388806211582,"gamma":0.05674487220964088,"theta":-0.0237797153024911,"vega":0.042902685215140735,"rho":-0.03409317578651802,"breakevenPct":1.2179166653437696},{"delta":0.8,"premium":6.859821428571434,"strike":56.323051948051955,"iv":0.4448732142857145,"gamma":0.046428733766233736,"theta":-0.024543668831168836,"vega":0.03923603896103896,"rho":-0.03737815919844572,"breakevenPct":0.9348477478859967},{"delta":0.85,"premium":11.255357142857132,"strike":60.762987012987004,"iv":0.606272727272727,"gamma":0.027596103896103917,"theta":-0.02832045454545454,"vega":0.03278279220779222,"rho":-0.04272250111727275,"breakevenPct":0.8459245541160227}]},"raw":{"call":[{"delta":0.2,"premium":1.075,"strike":61.57171281227585,"iv":0.7632671868506381,"gamma":0.02650363226913445,"theta":-0.05277308675212276,"vega":0.03923626294926525,"rho":0.0068725560109643416,"breakevenPct":25.46908233982746},{"delta":0.25,"premium":1.0560945983034564,"strike":58.739639886897095,"iv":0.6377310502269162,"gamma":0.048332098409334535,"theta":-0.04664025847976946,"vega":0.04237337711843572,"rho":0.008712611087256752,"breakevenPct":19.759131754857915},{"delta":0.3,"premium":1.0325459964276762,"strike":57.16973309517841,"iv":0.5511274741744407,"gamma":0.07238189501385503,"theta":-0.04153273149891194,"vega":0.04479355313506796,"rho":0.010540568081226796,"breakevenPct":16.56775303746462},{"delta":0.35,"premium":1.0089973945518957,"strike":55.599826303459714,"iv":0.4645238981219652,"gamma":0.09643169161837552,"theta":-0.036425204518054435,"vega":0.04721372915170019,"rho":0.01236852507519684,"breakevenPct":13.376374320071324},{"delta":0.4,"premium":0.9854487926761154,"strike":54.02991951174102,"iv":0.37792032206948967,"gamma":0.12048148822289603,"theta":-0.03131767753719693,"vega":0.04963390516833242,"rho":0.014196482069166884,"breakevenPct":10.184995602678027},{"delta":0.45,"premium":0.9619001908003351,"strike":52.460012720022334,"iv":0.2913167460170141,"gamma":0.14453128482741653,"theta":-0.026210150556339414,"vega":0.05205408118496466,"rho":0.016024439063136928,"breakevenPct":6.993616885284732},{"delta":0.5,"premium":0.9383515889245546,"strike":50.89010592830364,"iv":0.2047131699645387,"gamma":0.168581081431937,"theta":-0.021102623575481903,"vega":0.05447425720159689,"rho":0.017852396057106968,"breakevenPct":3.8022381678914385},{"delta":0.55,"premium":1.134508742819861,"strike":49.74293405788974,"iv":0.15944475087321405,"gamma":0.17450443250113745,"theta":-0.01757032898074244,"vega":0.05372543115018171,"rho":0.01963898302931976,"breakevenPct":1.8975421604438207},{"delta":0.6,"premium":1.6183404293891213,"strike":49.149275546761814,"iv":0.16829904659229752,"gamma":0.15669369098768315,"theta":-0.01610058499574457,"vega":0.04882723183465333,"rho":0.021371401636056817,"breakevenPct":1.6775805650929974},{"delta":0.65,"premium":2.102172115958383,"strike":48.55561703563389,"iv":0.17715334231138102,"gamma":0.1388829494742288,"theta":-0.0146308410107467,"vega":0.04392903251912494,"rho":0.02310382024279388,"breakevenPct":1.4576189697421733},{"delta":0.7,"premium":2.5860038025276433,"strike":47.96195852450596,"iv":0.1860076380304645,"gamma":0.1210722079607745,"theta":-0.013161097025748832,"vega":0.03903083320359656,"rho":0.02483623884953094,"breakevenPct":1.2376573743913502},{"delta":0.75,"premium":3.0698354890969046,"strike":47.36830001337803,"iv":0.19486193374954797,"gamma":0.10326146644732016,"theta":-0.01169135304075096,"vega":0.034132633888068156,"rho":0.026568657456267998,"breakevenPct":1.017695779040526},{"delta":0.8,"premium":3.553667175666166,"strike":46.774641502250105,"iv":0.20371622946863147,"gamma":0.08545072493386581,"theta":-0.01022160905575309,"vega":0.029234434572539766,"rho":0.02830107606300506,"breakevenPct":0.7977341836897023},{"delta":0.85,"premium":4.037498862235426,"strike":46.18098299112218,"iv":0.21257052518771494,"gamma":0.06763998342041151,"theta":-0.00875186507075522,"vega":0.024336235257011382,"rho":0.03003349466974212,"breakevenPct":0.5777725883388789},{"delta":0.9,"premium":4.521330548804688,"strike":45.58732447999425,"iv":0.22142482090679844,"gamma":0.04982924190695717,"theta":-0.007282121085757348,"vega":0.019438035941482988,"rho":0.03176591327647918,"breakevenPct":0.3578109929880551}],"put":[{"delta":0.1,"premium":1.075,"strike":32.77768762454456,"iv":1.3865541745397123,"gamma":0.00927233173155173,"theta":-0.05755730201811114,"vega":0.02456440173037936,"rho":-0.004870050630250463,"breakevenPct":36.505732776798396},{"delta":0.15,"premium":0.64404684995194,"strike":43.079375333974134,"iv":0.5629141292980444,"gamma":0.033509758211937565,"theta":-0.03034233063765942,"vega":0.03268511916069469,"rho":-0.006679167941365778,"breakevenPct":15.010357532501114},{"delta":0.2,"premium":0.6602612499081725,"strike":45.654127550645605,"iv":0.3938261678973995,"gamma":0.0486923009385966,"theta":-0.02348348756464744,"vega":0.036843526146931024,"rho":-0.008766064612649838,"breakevenPct":9.886107949654658},{"delta":0.25,"premium":0.8541321075359632,"strike":46.44543717361618,"iv":0.3795096770202328,"gamma":0.056177315334336474,"theta":-0.02425124292432562,"vega":0.040331594947562666,"rho":-0.010935970892337828,"breakevenPct":8.689555245182829},{"delta":0.3,"premium":1.0480029651637541,"strike":47.23674679658675,"iv":0.3651931861430661,"gamma":0.06366232973007635,"theta":-0.025018998284003797,"vega":0.04381966374819431,"rho":-0.013105877172025819,"breakevenPct":7.493002540711001},{"delta":0.35,"premium":1.2418738227915447,"strike":48.02805641955732,"iv":0.35087669526589943,"gamma":0.07114734412581622,"theta":-0.025786753643681975,"vega":0.04730773254882595,"rho":-0.01527578345171381,"breakevenPct":6.296449836239173},{"delta":0.4,"premium":1.435744680419336,"strike":48.8193660425279,"iv":0.3365602043887327,"gamma":0.07863235852155612,"theta":-0.026554509003360156,"vega":0.05079580134945759,"rho":-0.017445689731401804,"breakevenPct":5.099897131767344},{"delta":0.45,"premium":1.6296155380471267,"strike":49.610675665498476,"iv":0.322243713511566,"gamma":0.08611737291729599,"theta":-0.027322264363038334,"vega":0.05428387015008923,"rho":-0.019615596011089795,"breakevenPct":3.903344427295515},{"delta":0.5,"premium":2.039315755418958,"strike":50.41087026852151,"iv":0.3217657068909738,"gamma":0.08675134260757038,"theta":-0.02733843416370107,"vega":0.05479204141054675,"rho":-0.021919985984573818,"breakevenPct":3.121260738829251},{"delta":0.55,"premium":2.658047557424782,"strike":51.219670009705595,"iv":0.3346903267550954,"gamma":0.08075004852798447,"theta":-0.026626690391459075,"vega":0.052414170171465546,"rho":-0.02435462394496266,"breakevenPct":2.740591924132154},{"delta":0.6,"premium":3.2767793594306047,"strike":52.02846975088968,"iv":0.34761494661921705,"gamma":0.07474875444839858,"theta":-0.02591494661921708,"vega":0.05003629893238434,"rho":-0.026789261905351497,"breakevenPct":2.3599231094350586},{"delta":0.65,"premium":3.8955111614364286,"strike":52.837269492073766,"iv":0.36053956648333874,"gamma":0.06874746036881267,"theta":-0.025203202846975088,"vega":0.04765842769330314,"rho":-0.029223899865740345,"breakevenPct":1.9792542947379619},{"delta":0.7,"premium":4.514242963442252,"strike":53.64606923325785,"iv":0.37346418634746037,"gamma":0.06274616628922679,"theta":-0.024491459074733095,"vega":0.04528055645422194,"rho":-0.03165853782612918,"breakevenPct":1.598585480040866},{"delta":0.75,"premium":5.1329747654480755,"strike":54.45486897444193,"iv":0.386388806211582,"gamma":0.05674487220964088,"theta":-0.0237797153024911,"vega":0.042902685215140735,"rho":-0.03409317578651802,"breakevenPct":1.2179166653437696},{"delta":0.8,"premium":6.859821428571434,"strike":56.323051948051955,"iv":0.4448732142857145,"gamma":0.046428733766233736,"theta":-0.024543668831168836,"vega":0.03923603896103896,"rho":-0.03737815919844572,"breakevenPct":0.9348477478859967},{"delta":0.85,"premium":11.255357142857132,"strike":60.762987012987004,"iv":0.606272727272727,"gamma":0.027596103896103917,"theta":-0.02832045454545454,"vega":0.03278279220779222,"rho":-0.04272250111727275,"breakevenPct":0.8459245541160227}]}},"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"}}