{"symbol":"PBA","url":"https://intraalpha.com/companies/PBA","capturedAt":"2026-10-23T04:42:37.814Z","state":"ready","quote":{"symbol":"PBA","last_price":49.37,"prev_close":50.66,"regular_close":49.37,"change":-1.29,"change_pct":-2.5464,"regular_change":-1.29,"regular_change_pct":-2.5464,"extended_change":0,"extended_change_pct":0,"bid":48.83,"ask":51.5,"bid_size":100,"ask_size":100,"volume":1638174,"vwap":49.502607,"open":50.79,"high":50.895,"low":48.71,"close":49.37,"trade_count":13484,"last_trade_at":"2026-10-22T23:00:00.00174817Z","last_quote_at":"2026-10-22T23:56:10.673825961Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:42:31.79300627-04:00","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":"PBA","fetched_at":"2026-10-23T04:42:37.399309+00:00","name":"Pembina Pipeline Corp","exchange":"NYSE","currency":"USD","sector":"ENERGY","industry":"OIL & GAS MIDSTREAM","country":"USA","description":"Pembina Pipeline Corporation provides transportation and midstream services for the energy industry. The company is headquartered in Calgary, Canada.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":29461576000,"ebitda":3501000000,"pe_ratio":24.71,"peg_ratio":1.696,"book_value":18.57,"dividend_per_share":2.885,"dividend_yield":0.0576,"eps":2.05,"revenue_ttm":7962000000,"gross_profit_ttm":3096000000,"profit_margin":0.224,"operating_margin_ttm":0.34,"return_on_assets_ttm":0.0451,"return_on_equity_ttm":0.105,"quarterly_earnings_growth":0.262,"quarterly_revenue_growth":0.201,"analyst_target_price":47.5,"analyst_number":6,"beta":0.747,"fifty_two_week_high":51.06,"fifty_two_week_low":34.73,"fifty_day_ma":47.78,"two_hundred_day_ma":45.96,"shares_outstanding":581555000,"forward_pe":20.37,"price_to_sales":3.7,"price_to_book":2.439,"ev_to_revenue":6.65,"ev_to_ebitda":13.54},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T04:42:37.399309+00:00"},"optionObservedAt":"2026-10-22T19:55:12.030Z","bars":[{"c":48.2,"h":48.2,"l":48.2,"n":3,"o":48.2,"t":"2026-10-16T13:15:00Z","v":242,"vw":48.2},{"c":48.79,"h":48.79,"l":48.79,"n":1,"o":48.79,"t":"2026-10-16T13:25:00Z","v":100,"vw":48.79},{"c":48.67,"h":48.67,"l":48.29,"n":159,"o":48.34,"t":"2026-10-16T13:30:00Z","v":15224,"vw":48.458105},{"c":48.93,"h":48.93,"l":48.655,"n":116,"o":48.655,"t":"2026-10-16T13:35:00Z","v":8221,"vw":48.798308},{"c":48.79,"h":48.93,"l":48.75,"n":236,"o":48.93,"t":"2026-10-16T13:40:00Z","v":20963,"vw":48.831491},{"c":48.985,"h":49,"l":48.795,"n":92,"o":48.8,"t":"2026-10-16T13:45:00Z","v":5342,"vw":48.866877},{"c":49.03,"h":49.07,"l":49,"n":66,"o":49,"t":"2026-10-16T13:50:00Z","v":3572,"vw":49.057726},{"c":49.03,"h":49.14,"l":48.99,"n":317,"o":49.03,"t":"2026-10-16T13:55:00Z","v":30028,"vw":49.081841},{"c":49.27,"h":49.28,"l":49.03,"n":512,"o":49.03,"t":"2026-10-16T14:00:00Z","v":59040,"vw":49.21815},{"c":49.265,"h":49.28,"l":49.245,"n":186,"o":49.27,"t":"2026-10-16T14:05:00Z","v":12116,"vw":49.269146},{"c":49.22,"h":49.265,"l":49.2,"n":146,"o":49.265,"t":"2026-10-16T14:10:00Z","v":6631,"vw":49.221732},{"c":49.18,"h":49.235,"l":49.17,"n":59,"o":49.23,"t":"2026-10-16T14:15:00Z","v":1943,"vw":49.209431},{"c":49.24,"h":49.24,"l":49.22,"n":28,"o":49.22,"t":"2026-10-16T14:20:00Z","v":757,"vw":49.233485},{"c":49.24,"h":49.24,"l":49.2,"n":71,"o":49.2,"t":"2026-10-16T14:25:00Z","v":1175,"vw":49.216},{"c":49.21,"h":49.265,"l":49.21,"n":32,"o":49.255,"t":"2026-10-16T14:30:00Z","v":1379,"vw":49.24659},{"c":49.2,"h":49.21,"l":49.18,"n":62,"o":49.19,"t":"2026-10-16T14:35:00Z","v":2040,"vw":49.192083},{"c":49.2,"h":49.26,"l":49.2,"n":115,"o":49.22,"t":"2026-10-16T14:40:00Z","v":6094,"vw":49.222354},{"c":49.235,"h":49.32,"l":49.22,"n":361,"o":49.22,"t":"2026-10-16T14:45:00Z","v":25363,"vw":49.280244},{"c":49.39,"h":49.4,"l":49.3,"n":156,"o":49.3,"t":"2026-10-16T14:50:00Z","v":8973,"vw":49.344391},{"c":49.33,"h":49.42,"l":49.31,"n":432,"o":49.395,"t":"2026-10-16T14:55:00Z","v":37886,"vw":49.37703},{"c":49.42,"h":49.43,"l":49.31,"n":373,"o":49.32,"t":"2026-10-16T15:00:00Z","v":32258,"vw":49.370711},{"c":49.47,"h":49.47,"l":49.43,"n":91,"o":49.445,"t":"2026-10-16T15:05:00Z","v":6248,"vw":49.452726},{"c":49.52,"h":49.52,"l":49.44,"n":99,"o":49.475,"t":"2026-10-16T15:10:00Z","v":4313,"vw":49.482477},{"c":49.56,"h":49.63,"l":49.45,"n":347,"o":49.47,"t":"2026-10-16T15:15:00Z","v":20985,"vw":49.549177},{"c":49.45,"h":49.57,"l":49.44,"n":58,"o":49.57,"t":"2026-10-16T15:20:00Z","v":1690,"vw":49.518889},{"c":49.49,"h":49.515,"l":49.47,"n":52,"o":49.47,"t":"2026-10-16T15:25:00Z","v":3630,"vw":49.48871},{"c":49.48,"h":49.5,"l":49.45,"n":98,"o":49.48,"t":"2026-10-16T15:30:00Z","v":4803,"vw":49.474769},{"c":49.39,"h":49.49,"l":49.39,"n":82,"o":49.49,"t":"2026-10-16T15:35:00Z","v":3634,"vw":49.443667},{"c":49.47,"h":49.5,"l":49.385,"n":382,"o":49.385,"t":"2026-10-16T15:40:00Z","v":47633,"vw":49.477276},{"c":49.49,"h":49.52,"l":49.46,"n":149,"o":49.485,"t":"2026-10-16T15:45:00Z","v":7797,"vw":49.491252},{"c":49.55,"h":49.55,"l":49.49,"n":49,"o":49.49,"t":"2026-10-16T15:50:00Z","v":1320,"vw":49.510769},{"c":49.58,"h":49.65,"l":49.52,"n":340,"o":49.525,"t":"2026-10-16T15:55:00Z","v":47707,"vw":49.592722},{"c":49.54,"h":49.64,"l":49.51,"n":173,"o":49.57,"t":"2026-10-16T16:00:00Z","v":9789,"vw":49.569732},{"c":49.5251,"h":49.6,"l":49.49,"n":108,"o":49.58,"t":"2026-10-16T16:05:00Z","v":7749,"vw":49.552876},{"c":49.495,"h":49.57,"l":49.48,"n":93,"o":49.57,"t":"2026-10-16T16:10:00Z","v":8013,"vw":49.535125},{"c":49.515,"h":49.525,"l":49.44,"n":51,"o":49.44,"t":"2026-10-16T16:15:00Z","v":3424,"vw":49.457253},{"c":49.48,"h":49.525,"l":49.48,"n":75,"o":49.52,"t":"2026-10-16T16:20:00Z","v":3695,"vw":49.511957},{"c":49.52,"h":49.53,"l":49.48,"n":184,"o":49.49,"t":"2026-10-16T16:25:00Z","v":12000,"vw":49.508499},{"c":49.55,"h":49.55,"l":49.525,"n":151,"o":49.53,"t":"2026-10-16T16:30:00Z","v":12565,"vw":49.544265},{"c":49.54,"h":49.57,"l":49.525,"n":140,"o":49.55,"t":"2026-10-16T16:35:00Z","v":9218,"vw":49.548372},{"c":49.51,"h":49.58,"l":49.5,"n":100,"o":49.56,"t":"2026-10-16T16:40:00Z","v":4968,"vw":49.536213},{"c":49.55,"h":49.56,"l":49.5,"n":81,"o":49.5,"t":"2026-10-16T16:45:00Z","v":3177,"vw":49.520233},{"c":49.595,"h":49.6,"l":49.555,"n":143,"o":49.555,"t":"2026-10-16T16:50:00Z","v":8975,"vw":49.576812},{"c":49.57,"h":49.6,"l":49.57,"n":191,"o":49.595,"t":"2026-10-16T16:55:00Z","v":10474,"vw":49.590235},{"c":49.52,"h":49.57,"l":49.49,"n":119,"o":49.57,"t":"2026-10-16T17:00:00Z","v":4647,"vw":49.526786},{"c":49.5,"h":49.55,"l":49.49,"n":87,"o":49.54,"t":"2026-10-16T17:05:00Z","v":4087,"vw":49.531727},{"c":49.51,"h":49.535,"l":49.48,"n":95,"o":49.49,"t":"2026-10-16T17:10:00Z","v":4920,"vw":49.502606},{"c":49.51,"h":49.52,"l":49.49,"n":120,"o":49.5,"t":"2026-10-16T17:15:00Z","v":5779,"vw":49.50545},{"c":49.52,"h":49.52,"l":49.47,"n":98,"o":49.5,"t":"2026-10-16T17:20:00Z","v":3965,"vw":49.486352},{"c":49.57,"h":49.5753,"l":49.51,"n":99,"o":49.51,"t":"2026-10-16T17:25:00Z","v":5176,"vw":49.545563},{"c":49.61,"h":49.61,"l":49.56,"n":128,"o":49.56,"t":"2026-10-16T17:30:00Z","v":5606,"vw":49.583968},{"c":49.66,"h":49.68,"l":49.61,"n":229,"o":49.615,"t":"2026-10-16T17:35:00Z","v":14572,"vw":49.638831},{"c":49.69,"h":49.7,"l":49.64,"n":174,"o":49.69,"t":"2026-10-16T17:40:00Z","v":6312,"vw":49.676126},{"c":49.675,"h":49.72,"l":49.66,"n":101,"o":49.7,"t":"2026-10-16T17:45:00Z","v":9456,"vw":49.672332},{"c":49.73,"h":49.73,"l":49.6998,"n":209,"o":49.7,"t":"2026-10-16T17:50:00Z","v":13655,"vw":49.71201},{"c":49.76,"h":49.815,"l":49.73,"n":179,"o":49.73,"t":"2026-10-16T17:55:00Z","v":6816,"vw":49.764723},{"c":49.76,"h":49.78,"l":49.73,"n":167,"o":49.765,"t":"2026-10-16T18:00:00Z","v":7505,"vw":49.766083},{"c":49.715,"h":49.78,"l":49.71,"n":143,"o":49.78,"t":"2026-10-16T18:05:00Z","v":5926,"vw":49.736081},{"c":49.73,"h":49.7557,"l":49.73,"n":26,"o":49.7557,"t":"2026-10-16T18:10:00Z","v":896,"vw":49.747133},{"c":49.8,"h":49.83,"l":49.775,"n":122,"o":49.78,"t":"2026-10-16T18:15:00Z","v":4750,"vw":49.804266},{"c":49.7999,"h":49.7999,"l":49.77,"n":71,"o":49.77,"t":"2026-10-16T18:20:00Z","v":3478,"vw":49.79149},{"c":49.76,"h":49.8,"l":49.745,"n":438,"o":49.77,"t":"2026-10-16T18:25:00Z","v":28124,"vw":49.770845},{"c":49.83,"h":49.83,"l":49.77,"n":92,"o":49.77,"t":"2026-10-16T18:30:00Z","v":3313,"vw":49.793056},{"c":49.87,"h":49.88,"l":49.84,"n":89,"o":49.84,"t":"2026-10-16T18:35:00Z","v":2597,"vw":49.866673},{"c":49.89,"h":49.89,"l":49.86,"n":120,"o":49.87,"t":"2026-10-16T18:40:00Z","v":4887,"vw":49.873613},{"c":49.86,"h":49.905,"l":49.86,"n":121,"o":49.9,"t":"2026-10-16T18:45:00Z","v":4889,"vw":49.870167},{"c":49.91,"h":49.93,"l":49.8505,"n":235,"o":49.86,"t":"2026-10-16T18:50:00Z","v":13654,"vw":49.901625},{"c":49.98,"h":49.98,"l":49.9,"n":132,"o":49.9,"t":"2026-10-16T18:55:00Z","v":4168,"vw":49.937237},{"c":49.97,"h":49.98,"l":49.93,"n":181,"o":49.97,"t":"2026-10-16T19:00:00Z","v":7029,"vw":49.954837},{"c":50,"h":50.02,"l":49.97,"n":156,"o":49.97,"t":"2026-10-16T19:05:00Z","v":6759,"vw":49.994086},{"c":49.99,"h":50.0101,"l":49.965,"n":201,"o":50.0101,"t":"2026-10-16T19:10:00Z","v":8377,"vw":49.987807},{"c":49.98,"h":50.025,"l":49.98,"n":182,"o":49.99,"t":"2026-10-16T19:15:00Z","v":7935,"vw":50.000954},{"c":49.965,"h":50.01,"l":49.965,"n":171,"o":49.97,"t":"2026-10-16T19:20:00Z","v":7809,"vw":49.97639},{"c":49.95,"h":49.975,"l":49.9395,"n":222,"o":49.95,"t":"2026-10-16T19:25:00Z","v":9873,"vw":49.953357},{"c":50.07,"h":50.09,"l":49.96,"n":401,"o":49.96,"t":"2026-10-16T19:30:00Z","v":28719,"vw":50.028952},{"c":50.055,"h":50.09,"l":50.03,"n":320,"o":50.07,"t":"2026-10-16T19:35:00Z","v":20587,"vw":50.068931},{"c":50.05,"h":50.1,"l":50.0201,"n":562,"o":50.055,"t":"2026-10-16T19:40:00Z","v":35630,"vw":50.053809},{"c":50.01,"h":50.055,"l":49.97,"n":749,"o":50.05,"t":"2026-10-16T19:45:00Z","v":53974,"vw":50.02079},{"c":50.07,"h":50.09,"l":49.97,"n":699,"o":49.98,"t":"2026-10-16T19:50:00Z","v":40087,"vw":50.048034},{"c":50.09,"h":50.11,"l":50.06,"n":1458,"o":50.07,"t":"2026-10-16T19:55:00Z","v":98963,"vw":50.076922},{"c":50.1,"h":50.1,"l":50.1,"n":10,"o":50.1,"t":"2026-10-16T20:00:00Z","v":69546,"vw":50.1},{"c":49.9,"h":49.9,"l":49.9,"n":3,"o":49.9,"t":"2026-10-19T13:25:00Z","v":104,"vw":49.9},{"c":50.05,"h":50.25,"l":49.81,"n":173,"o":50.08,"t":"2026-10-19T13:30:00Z","v":12876,"vw":49.987984},{"c":50.085,"h":50.13,"l":49.96,"n":117,"o":50.08,"t":"2026-10-19T13:35:00Z","v":6709,"vw":50.020409},{"c":49.96,"h":50.06,"l":49.95,"n":99,"o":50.06,"t":"2026-10-19T13:40:00Z","v":5863,"vw":49.995497},{"c":50.02,"h":50.06,"l":49.891,"n":120,"o":49.98,"t":"2026-10-19T13:45:00Z","v":8236,"vw":49.973313},{"c":49.93,"h":50.01,"l":49.93,"n":93,"o":50,"t":"2026-10-19T13:50:00Z","v":4693,"vw":49.974364},{"c":49.94,"h":49.94,"l":49.91,"n":62,"o":49.91,"t":"2026-10-19T13:55:00Z","v":2113,"vw":49.9175},{"c":49.785,"h":49.95,"l":49.785,"n":95,"o":49.95,"t":"2026-10-19T14:00:00Z","v":7909,"vw":49.882229},{"c":49.715,"h":49.79,"l":49.715,"n":121,"o":49.79,"t":"2026-10-19T14:05:00Z","v":6473,"vw":49.764784},{"c":49.62,"h":49.72,"l":49.62,"n":82,"o":49.72,"t":"2026-10-19T14:10:00Z","v":3464,"vw":49.673796},{"c":49.595,"h":49.605,"l":49.56,"n":129,"o":49.605,"t":"2026-10-19T14:15:00Z","v":7246,"vw":49.581518},{"c":49.54,"h":49.57,"l":49.49,"n":108,"o":49.57,"t":"2026-10-19T14:20:00Z","v":4050,"vw":49.534821},{"c":49.495,"h":49.565,"l":49.48,"n":77,"o":49.565,"t":"2026-10-19T14:25:00Z","v":2983,"vw":49.528095},{"c":49.51,"h":49.59,"l":49.5,"n":112,"o":49.5,"t":"2026-10-19T14:30:00Z","v":6023,"vw":49.54977},{"c":49.48,"h":49.51,"l":49.42,"n":100,"o":49.51,"t":"2026-10-19T14:35:00Z","v":5272,"vw":49.477719},{"c":49.435,"h":49.475,"l":49.42,"n":92,"o":49.475,"t":"2026-10-19T14:40:00Z","v":5576,"vw":49.437464},{"c":49.41,"h":49.44,"l":49.335,"n":65,"o":49.335,"t":"2026-10-19T14:45:00Z","v":2543,"vw":49.387059},{"c":49.46,"h":49.47,"l":49.39,"n":78,"o":49.4,"t":"2026-10-19T14:50:00Z","v":3004,"vw":49.43124},{"c":49.43,"h":49.44,"l":49.4,"n":83,"o":49.43,"t":"2026-10-19T14:55:00Z","v":1984,"vw":49.421204},{"c":49.51,"h":49.52,"l":49.42,"n":110,"o":49.43,"t":"2026-10-19T15:00:00Z","v":5220,"vw":49.468365},{"c":49.55,"h":49.55,"l":49.465,"n":145,"o":49.49,"t":"2026-10-19T15:05:00Z","v":8150,"vw":49.492169},{"c":49.56,"h":49.56,"l":49.53,"n":49,"o":49.54,"t":"2026-10-19T15:10:00Z","v":4025,"vw":49.537286},{"c":49.59,"h":49.59,"l":49.51,"n":91,"o":49.54,"t":"2026-10-19T15:15:00Z","v":3947,"vw":49.541849},{"c":49.635,"h":49.635,"l":49.56,"n":140,"o":49.595,"t":"2026-10-19T15:20:00Z","v":7540,"vw":49.592736},{"c":49.665,"h":49.68,"l":49.635,"n":239,"o":49.64,"t":"2026-10-19T15:25:00Z","v":10006,"vw":49.653097},{"c":49.66,"h":49.68,"l":49.66,"n":43,"o":49.67,"t":"2026-10-19T15:30:00Z","v":2119,"vw":49.672647},{"c":49.68,"h":49.69,"l":49.635,"n":62,"o":49.66,"t":"2026-10-19T15:35:00Z","v":2319,"vw":49.668315},{"c":49.7,"h":49.72,"l":49.67,"n":155,"o":49.7,"t":"2026-10-19T15:40:00Z","v":7482,"vw":49.704141},{"c":49.69,"h":49.73,"l":49.69,"n":132,"o":49.72,"t":"2026-10-19T15:45:00Z","v":5595,"vw":49.709273},{"c":49.78,"h":49.8,"l":49.68,"n":180,"o":49.69,"t":"2026-10-19T15:50:00Z","v":9062,"vw":49.746956},{"c":49.64,"h":49.77,"l":49.625,"n":155,"o":49.77,"t":"2026-10-19T15:55:00Z","v":8790,"vw":49.686197},{"c":49.66,"h":49.665,"l":49.63,"n":114,"o":49.665,"t":"2026-10-19T16:00:00Z","v":5923,"vw":49.648958},{"c":49.59,"h":49.64,"l":49.545,"n":99,"o":49.64,"t":"2026-10-19T16:05:00Z","v":4307,"vw":49.5855},{"c":49.625,"h":49.63,"l":49.57,"n":251,"o":49.585,"t":"2026-10-19T16:10:00Z","v":15221,"vw":49.613709},{"c":49.64,"h":49.64,"l":49.62,"n":32,"o":49.62,"t":"2026-10-19T16:15:00Z","v":1002,"vw":49.628},{"c":49.65,"h":49.68,"l":49.635,"n":69,"o":49.635,"t":"2026-10-19T16:20:00Z","v":2842,"vw":49.663482},{"c":49.68,"h":49.68,"l":49.66,"n":53,"o":49.66,"t":"2026-10-19T16:25:00Z","v":2368,"vw":49.668368},{"c":49.72,"h":49.72,"l":49.66,"n":83,"o":49.71,"t":"2026-10-19T16:30:00Z","v":3685,"vw":49.69326},{"c":49.66,"h":49.72,"l":49.66,"n":52,"o":49.72,"t":"2026-10-19T16:35:00Z","v":2516,"vw":49.692228},{"c":49.67,"h":49.67,"l":49.65,"n":54,"o":49.66,"t":"2026-10-19T16:40:00Z","v":2935,"vw":49.663668},{"c":49.71,"h":49.71,"l":49.69,"n":50,"o":49.69,"t":"2026-10-19T16:45:00Z","v":2407,"vw":49.698814},{"c":49.72,"h":49.72,"l":49.705,"n":73,"o":49.71,"t":"2026-10-19T16:50:00Z","v":3858,"vw":49.709739},{"c":49.75,"h":49.75,"l":49.71,"n":49,"o":49.72,"t":"2026-10-19T16:55:00Z","v":2310,"vw":49.720961},{"c":49.75,"h":49.76,"l":49.72,"n":52,"o":49.72,"t":"2026-10-19T17:00:00Z","v":3202,"vw":49.751025},{"c":49.75,"h":49.7799,"l":49.75,"n":26,"o":49.7799,"t":"2026-10-19T17:05:00Z","v":792,"vw":49.765792},{"c":49.7,"h":49.74,"l":49.7,"n":53,"o":49.74,"t":"2026-10-19T17:10:00Z","v":1583,"vw":49.717716},{"c":49.73,"h":49.73,"l":49.71,"n":49,"o":49.71,"t":"2026-10-19T17:15:00Z","v":3200,"vw":49.72},{"c":49.72,"h":49.73,"l":49.71,"n":20,"o":49.73,"t":"2026-10-19T17:20:00Z","v":790,"vw":49.72},{"c":49.73,"h":49.74,"l":49.71,"n":68,"o":49.73,"t":"2026-10-19T17:25:00Z","v":3923,"vw":49.730156},{"c":49.7,"h":49.7,"l":49.66,"n":73,"o":49.69,"t":"2026-10-19T17:30:00Z","v":2965,"vw":49.679444},{"c":49.68,"h":49.73,"l":49.66,"n":98,"o":49.72,"t":"2026-10-19T17:35:00Z","v":5114,"vw":49.700304},{"c":49.66,"h":49.66,"l":49.635,"n":73,"o":49.66,"t":"2026-10-19T17:40:00Z","v":3598,"vw":49.646368},{"c":49.68,"h":49.68,"l":49.68,"n":25,"o":49.68,"t":"2026-10-19T17:45:00Z","v":1155,"vw":49.68},{"c":49.75,"h":49.75,"l":49.68,"n":57,"o":49.69,"t":"2026-10-19T17:50:00Z","v":2292,"vw":49.717055},{"c":49.74,"h":49.745,"l":49.7,"n":70,"o":49.72,"t":"2026-10-19T17:55:00Z","v":2881,"vw":49.722283},{"c":49.75,"h":49.76,"l":49.73,"n":86,"o":49.74,"t":"2026-10-19T18:00:00Z","v":4985,"vw":49.748349},{"c":49.765,"h":49.77,"l":49.75,"n":49,"o":49.76,"t":"2026-10-19T18:05:00Z","v":1962,"vw":49.7615},{"c":49.81,"h":49.825,"l":49.79,"n":83,"o":49.8,"t":"2026-10-19T18:10:00Z","v":3540,"vw":49.811055},{"c":49.77,"h":49.82,"l":49.77,"n":91,"o":49.815,"t":"2026-10-19T18:15:00Z","v":3581,"vw":49.807822},{"c":49.8,"h":49.8,"l":49.76,"n":79,"o":49.77,"t":"2026-10-19T18:20:00Z","v":3515,"vw":49.775978},{"c":49.78,"h":49.825,"l":49.78,"n":102,"o":49.81,"t":"2026-10-19T18:25:00Z","v":4920,"vw":49.802104},{"c":49.76,"h":49.79,"l":49.752,"n":51,"o":49.78,"t":"2026-10-19T18:30:00Z","v":1828,"vw":49.768358},{"c":49.73,"h":49.76,"l":49.72,"n":66,"o":49.76,"t":"2026-10-19T18:35:00Z","v":2233,"vw":49.74697},{"c":49.78,"h":49.78,"l":49.75,"n":33,"o":49.75,"t":"2026-10-19T18:40:00Z","v":1076,"vw":49.769504},{"c":49.79,"h":49.79,"l":49.79,"n":37,"o":49.79,"t":"2026-10-19T18:45:00Z","v":836,"vw":49.79},{"c":49.8,"h":49.81,"l":49.78,"n":77,"o":49.795,"t":"2026-10-19T18:50:00Z","v":2986,"vw":49.794807},{"c":49.84,"h":49.855,"l":49.8,"n":107,"o":49.8,"t":"2026-10-19T18:55:00Z","v":4678,"vw":49.821059},{"c":49.915,"h":49.915,"l":49.81,"n":172,"o":49.83,"t":"2026-10-19T19:00:00Z","v":7719,"vw":49.861951},{"c":49.87,"h":49.91,"l":49.87,"n":238,"o":49.91,"t":"2026-10-19T19:05:00Z","v":13117,"vw":49.899187},{"c":49.91,"h":49.91,"l":49.855,"n":157,"o":49.855,"t":"2026-10-19T19:10:00Z","v":7229,"vw":49.877457},{"c":49.99,"h":49.99,"l":49.91,"n":421,"o":49.91,"t":"2026-10-19T19:15:00Z","v":31781,"vw":49.946192},{"c":49.94,"h":50,"l":49.92,"n":192,"o":49.99,"t":"2026-10-19T19:20:00Z","v":9068,"vw":49.959051},{"c":49.94,"h":49.99,"l":49.94,"n":231,"o":49.94,"t":"2026-10-19T19:25:00Z","v":11262,"vw":49.960737},{"c":49.885,"h":49.95,"l":49.85,"n":215,"o":49.94,"t":"2026-10-19T19:30:00Z","v":11302,"vw":49.889468},{"c":49.89,"h":49.89,"l":49.845,"n":197,"o":49.88,"t":"2026-10-19T19:35:00Z","v":9861,"vw":49.871415},{"c":49.885,"h":49.9,"l":49.87,"n":232,"o":49.89,"t":"2026-10-19T19:40:00Z","v":13069,"vw":49.885873},{"c":49.855,"h":49.9,"l":49.85,"n":279,"o":49.88,"t":"2026-10-19T19:45:00Z","v":11878,"vw":49.872509},{"c":49.89,"h":49.93,"l":49.841,"n":683,"o":49.86,"t":"2026-10-19T19:50:00Z","v":60412,"vw":49.893975},{"c":49.82,"h":49.94,"l":49.82,"n":1539,"o":49.9,"t":"2026-10-19T19:55:00Z","v":121480,"vw":49.89104},{"c":49.82,"h":49.82,"l":49.82,"n":12,"o":49.82,"t":"2026-10-19T20:00:00Z","v":49819,"vw":49.82},{"c":50.25,"h":50.285,"l":50.17,"n":112,"o":50.24,"t":"2026-10-20T13:30:00Z","v":5607,"vw":50.233094},{"c":50.31,"h":50.32,"l":50.175,"n":129,"o":50.24,"t":"2026-10-20T13:35:00Z","v":7002,"vw":50.255154},{"c":50.445,"h":50.56,"l":50.36,"n":233,"o":50.4,"t":"2026-10-20T13:40:00Z","v":17188,"vw":50.459437},{"c":50.28,"h":50.44,"l":50.24,"n":234,"o":50.44,"t":"2026-10-20T13:45:00Z","v":14455,"vw":50.369179},{"c":50.375,"h":50.375,"l":50.28,"n":122,"o":50.28,"t":"2026-10-20T13:50:00Z","v":8242,"vw":50.334699},{"c":50.46,"h":50.46,"l":50.34,"n":97,"o":50.35,"t":"2026-10-20T13:55:00Z","v":5079,"vw":50.394406},{"c":50.52,"h":50.52,"l":50.44,"n":149,"o":50.44,"t":"2026-10-20T14:00:00Z","v":7026,"vw":50.477863},{"c":50.46,"h":50.58,"l":50.42,"n":121,"o":50.525,"t":"2026-10-20T14:05:00Z","v":5857,"vw":50.487505},{"c":50.515,"h":50.57,"l":50.48,"n":65,"o":50.48,"t":"2026-10-20T14:10:00Z","v":3681,"vw":50.526918},{"c":50.46,"h":50.5,"l":50.445,"n":144,"o":50.445,"t":"2026-10-20T14:15:00Z","v":12312,"vw":50.479564},{"c":50.35,"h":50.49,"l":50.35,"n":136,"o":50.45,"t":"2026-10-20T14:20:00Z","v":7867,"vw":50.433665},{"c":50.065,"h":50.315,"l":50.065,"n":207,"o":50.315,"t":"2026-10-20T14:25:00Z","v":12617,"vw":50.164876},{"c":50.09,"h":50.14,"l":50.06,"n":158,"o":50.06,"t":"2026-10-20T14:30:00Z","v":15210,"vw":50.104235},{"c":50.06,"h":50.12,"l":50,"n":225,"o":50.1,"t":"2026-10-20T14:35:00Z","v":15705,"vw":50.078862},{"c":50.025,"h":50.04,"l":50,"n":101,"o":50.02,"t":"2026-10-20T14:40:00Z","v":3886,"vw":50.014375},{"c":50.165,"h":50.165,"l":49.95,"n":237,"o":50,"t":"2026-10-20T14:45:00Z","v":11985,"vw":50.037285},{"c":50.015,"h":50.17,"l":50.015,"n":91,"o":50.17,"t":"2026-10-20T14:50:00Z","v":3804,"vw":50.091908},{"c":50.11,"h":50.11,"l":49.99,"n":120,"o":50.015,"t":"2026-10-20T14:55:00Z","v":4323,"vw":50.034162},{"c":50.08,"h":50.13,"l":50.08,"n":53,"o":50.11,"t":"2026-10-20T15:00:00Z","v":2616,"vw":50.105385},{"c":50,"h":50.1,"l":50,"n":79,"o":50.0928,"t":"2026-10-20T15:05:00Z","v":5984,"vw":50.070644},{"c":50.055,"h":50.13,"l":50.005,"n":195,"o":50.005,"t":"2026-10-20T15:10:00Z","v":17760,"vw":50.085085},{"c":50.2,"h":50.21,"l":50.015,"n":122,"o":50.05,"t":"2026-10-20T15:15:00Z","v":7839,"vw":50.126673},{"c":50.19,"h":50.255,"l":50.175,"n":95,"o":50.22,"t":"2026-10-20T15:20:00Z","v":5868,"vw":50.212835},{"c":50.18,"h":50.18,"l":50.13,"n":75,"o":50.17,"t":"2026-10-20T15:25:00Z","v":7353,"vw":50.141414},{"c":50.16,"h":50.21,"l":50.16,"n":68,"o":50.17,"t":"2026-10-20T15:30:00Z","v":6333,"vw":50.19963},{"c":50.13,"h":50.15,"l":50.11,"n":52,"o":50.11,"t":"2026-10-20T15:35:00Z","v":2658,"vw":50.135652},{"c":50.15,"h":50.15,"l":50.11,"n":78,"o":50.11,"t":"2026-10-20T15:40:00Z","v":2627,"vw":50.128836},{"c":50.14,"h":50.16,"l":50.13,"n":114,"o":50.14,"t":"2026-10-20T15:45:00Z","v":6404,"vw":50.141363},{"c":50.15,"h":50.15,"l":50.11,"n":43,"o":50.11,"t":"2026-10-20T15:50:00Z","v":1467,"vw":50.126111},{"c":50.175,"h":50.175,"l":50.15,"n":34,"o":50.15,"t":"2026-10-20T15:55:00Z","v":1272,"vw":50.159722},{"c":50.205,"h":50.21,"l":50.19,"n":75,"o":50.19,"t":"2026-10-20T16:00:00Z","v":4255,"vw":50.201725},{"c":50.18,"h":50.2,"l":50.17,"n":73,"o":50.2,"t":"2026-10-20T16:05:00Z","v":2313,"vw":50.183393},{"c":50.2321,"h":50.2321,"l":50.18,"n":84,"o":50.18,"t":"2026-10-20T16:10:00Z","v":2931,"vw":50.216447},{"c":50.22,"h":50.22,"l":50.2,"n":48,"o":50.22,"t":"2026-10-20T16:15:00Z","v":1516,"vw":50.2095},{"c":50.18,"h":50.22,"l":50.16,"n":82,"o":50.22,"t":"2026-10-20T16:20:00Z","v":3424,"vw":50.194693},{"c":50.17,"h":50.2,"l":50.16,"n":77,"o":50.19,"t":"2026-10-20T16:25:00Z","v":2764,"vw":50.189183},{"c":50.16,"h":50.19,"l":50.16,"n":42,"o":50.17,"t":"2026-10-20T16:30:00Z","v":1476,"vw":50.176932},{"c":50.12,"h":50.15,"l":50.08,"n":67,"o":50.15,"t":"2026-10-20T16:35:00Z","v":2279,"vw":50.110556},{"c":50.12,"h":50.16,"l":50.12,"n":53,"o":50.13,"t":"2026-10-20T16:40:00Z","v":2182,"vw":50.139118},{"c":50.13,"h":50.16,"l":50.12,"n":62,"o":50.14,"t":"2026-10-20T16:45:00Z","v":3397,"vw":50.141491},{"c":50.15,"h":50.15,"l":50.14,"n":24,"o":50.15,"t":"2026-10-20T16:50:00Z","v":1356,"vw":50.148222},{"c":50.18,"h":50.18,"l":50.16,"n":72,"o":50.16,"t":"2026-10-20T16:55:00Z","v":2525,"vw":50.174411},{"c":50.12,"h":50.185,"l":50.11,"n":152,"o":50.15,"t":"2026-10-20T17:00:00Z","v":7428,"vw":50.142215},{"c":50.09,"h":50.12,"l":50.08,"n":69,"o":50.12,"t":"2026-10-20T17:05:00Z","v":3879,"vw":50.098631},{"c":50.05,"h":50.11,"l":50.04,"n":80,"o":50.09,"t":"2026-10-20T17:10:00Z","v":4070,"vw":50.08183},{"c":50.03,"h":50.04,"l":50.02,"n":102,"o":50.04,"t":"2026-10-20T17:15:00Z","v":5034,"vw":50.033272},{"c":50.04,"h":50.04,"l":50.01,"n":59,"o":50.04,"t":"2026-10-20T17:20:00Z","v":4570,"vw":50.030859},{"c":50,"h":50.04,"l":49.96,"n":182,"o":50.04,"t":"2026-10-20T17:25:00Z","v":15802,"vw":49.976544},{"c":49.89,"h":50.02,"l":49.89,"n":178,"o":50.005,"t":"2026-10-20T17:30:00Z","v":31609,"vw":49.950317},{"c":49.92,"h":49.93,"l":49.86,"n":132,"o":49.88,"t":"2026-10-20T17:35:00Z","v":7425,"vw":49.900982},{"c":49.93,"h":49.94,"l":49.915,"n":64,"o":49.915,"t":"2026-10-20T17:40:00Z","v":3676,"vw":49.934487},{"c":49.97,"h":49.97,"l":49.92,"n":114,"o":49.92,"t":"2026-10-20T17:45:00Z","v":5945,"vw":49.943224},{"c":50.01,"h":50.01,"l":49.97,"n":99,"o":49.97,"t":"2026-10-20T17:50:00Z","v":5383,"vw":49.991565},{"c":50.03,"h":50.04,"l":50.005,"n":115,"o":50.04,"t":"2026-10-20T17:55:00Z","v":4754,"vw":50.025996},{"c":50.06,"h":50.06,"l":50.01,"n":126,"o":50.03,"t":"2026-10-20T18:00:00Z","v":6954,"vw":50.034993},{"c":50.09,"h":50.09,"l":50.06,"n":104,"o":50.07,"t":"2026-10-20T18:05:00Z","v":7934,"vw":50.072002},{"c":50.07,"h":50.1,"l":50.045,"n":134,"o":50.1,"t":"2026-10-20T18:10:00Z","v":8695,"vw":50.070882},{"c":50.03,"h":50.06,"l":50.015,"n":99,"o":50.06,"t":"2026-10-20T18:15:00Z","v":4473,"vw":50.042313},{"c":50.02,"h":50.02,"l":49.99,"n":40,"o":50.02,"t":"2026-10-20T18:20:00Z","v":1725,"vw":50.005491},{"c":50,"h":50.03,"l":49.98,"n":50,"o":50.03,"t":"2026-10-20T18:25:00Z","v":2334,"vw":49.999181},{"c":50.02,"h":50.03,"l":49.98,"n":131,"o":49.995,"t":"2026-10-20T18:30:00Z","v":8241,"vw":49.995737},{"c":50.05,"h":50.05,"l":50.01,"n":62,"o":50.01,"t":"2026-10-20T18:35:00Z","v":3051,"vw":50.02875},{"c":50.11,"h":50.11,"l":50.05,"n":86,"o":50.05,"t":"2026-10-20T18:40:00Z","v":4032,"vw":50.073325},{"c":50.11,"h":50.125,"l":50.08,"n":75,"o":50.1,"t":"2026-10-20T18:45:00Z","v":3485,"vw":50.099689},{"c":50.08,"h":50.131,"l":50.08,"n":94,"o":50.11,"t":"2026-10-20T18:50:00Z","v":5113,"vw":50.097668},{"c":50.08,"h":50.11,"l":50.06,"n":93,"o":50.07,"t":"2026-10-20T18:55:00Z","v":3489,"vw":50.09125},{"c":50.06,"h":50.08,"l":50.06,"n":74,"o":50.08,"t":"2026-10-20T19:00:00Z","v":3164,"vw":50.072111},{"c":50.055,"h":50.075,"l":50.035,"n":86,"o":50.05,"t":"2026-10-20T19:05:00Z","v":3349,"vw":50.059683},{"c":50.09,"h":50.09,"l":50.04,"n":128,"o":50.04,"t":"2026-10-20T19:10:00Z","v":4985,"vw":50.066266},{"c":50.12,"h":50.15,"l":50.08,"n":138,"o":50.08,"t":"2026-10-20T19:15:00Z","v":6259,"vw":50.115724},{"c":50.08,"h":50.14,"l":50.08,"n":175,"o":50.12,"t":"2026-10-20T19:20:00Z","v":7626,"vw":50.116376},{"c":50.085,"h":50.095,"l":50.04,"n":146,"o":50.05,"t":"2026-10-20T19:25:00Z","v":5383,"vw":50.079132},{"c":50.07,"h":50.1,"l":50.065,"n":187,"o":50.09,"t":"2026-10-20T19:30:00Z","v":9495,"vw":50.083391},{"c":50.065,"h":50.0803,"l":50.05,"n":143,"o":50.08,"t":"2026-10-20T19:35:00Z","v":9311,"vw":50.066907},{"c":50.08,"h":50.11,"l":50.06,"n":200,"o":50.07,"t":"2026-10-20T19:40:00Z","v":12593,"vw":50.08193},{"c":50.155,"h":50.155,"l":50.075,"n":230,"o":50.09,"t":"2026-10-20T19:45:00Z","v":15378,"vw":50.122711},{"c":50.17,"h":50.22,"l":50.15,"n":289,"o":50.16,"t":"2026-10-20T19:50:00Z","v":14027,"vw":50.178048},{"c":50.12,"h":50.16,"l":50.105,"n":1115,"o":50.16,"t":"2026-10-20T19:55:00Z","v":71888,"vw":50.12276},{"c":50.11,"h":50.11,"l":50.11,"n":17,"o":50.11,"t":"2026-10-20T20:00:00Z","v":46116,"vw":50.11},{"c":50.45,"h":50.52,"l":50.12,"n":118,"o":50.18,"t":"2026-10-21T13:30:00Z","v":9976,"vw":50.272689},{"c":50.47,"h":50.54,"l":50.39,"n":141,"o":50.46,"t":"2026-10-21T13:35:00Z","v":9579,"vw":50.456224},{"c":50.63,"h":50.68,"l":50.49,"n":162,"o":50.51,"t":"2026-10-21T13:40:00Z","v":11450,"vw":50.580578},{"c":50.66,"h":50.715,"l":50.59,"n":141,"o":50.65,"t":"2026-10-21T13:45:00Z","v":9101,"vw":50.65472},{"c":50.51,"h":50.66,"l":50.51,"n":97,"o":50.66,"t":"2026-10-21T13:50:00Z","v":5324,"vw":50.607126},{"c":50.535,"h":50.55,"l":50.45,"n":123,"o":50.49,"t":"2026-10-21T13:55:00Z","v":4948,"vw":50.489798},{"c":50.54,"h":50.56,"l":50.5,"n":78,"o":50.56,"t":"2026-10-21T14:00:00Z","v":5098,"vw":50.541806},{"c":50.625,"h":50.625,"l":50.495,"n":82,"o":50.535,"t":"2026-10-21T14:05:00Z","v":7648,"vw":50.532027},{"c":50.605,"h":50.63,"l":50.56,"n":112,"o":50.61,"t":"2026-10-21T14:10:00Z","v":6897,"vw":50.601903},{"c":50.635,"h":50.65,"l":50.58,"n":62,"o":50.58,"t":"2026-10-21T14:15:00Z","v":2198,"vw":50.630122},{"c":50.56,"h":50.64,"l":50.54,"n":85,"o":50.64,"t":"2026-10-21T14:20:00Z","v":2882,"vw":50.579703},{"c":50.56,"h":50.59,"l":50.54,"n":34,"o":50.59,"t":"2026-10-21T14:25:00Z","v":935,"vw":50.56633},{"c":50.64,"h":50.66,"l":50.59,"n":78,"o":50.59,"t":"2026-10-21T14:30:00Z","v":4976,"vw":50.63292},{"c":50.72,"h":50.72,"l":50.64,"n":68,"o":50.64,"t":"2026-10-21T14:35:00Z","v":3433,"vw":50.668286},{"c":50.68,"h":50.73,"l":50.64,"n":85,"o":50.73,"t":"2026-10-21T14:40:00Z","v":3748,"vw":50.698799},{"c":50.735,"h":50.735,"l":50.69,"n":111,"o":50.69,"t":"2026-10-21T14:45:00Z","v":4031,"vw":50.704662},{"c":50.7301,"h":50.765,"l":50.7301,"n":56,"o":50.745,"t":"2026-10-21T14:50:00Z","v":2192,"vw":50.7375},{"c":50.73,"h":50.7499,"l":50.69,"n":92,"o":50.73,"t":"2026-10-21T14:55:00Z","v":4654,"vw":50.736354},{"c":50.74,"h":50.74,"l":50.675,"n":76,"o":50.71,"t":"2026-10-21T15:00:00Z","v":3200,"vw":50.710672},{"c":50.64,"h":50.75,"l":50.64,"n":45,"o":50.75,"t":"2026-10-21T15:05:00Z","v":1072,"vw":50.672064},{"c":50.62,"h":50.63,"l":50.605,"n":80,"o":50.63,"t":"2026-10-21T15:10:00Z","v":2466,"vw":50.619},{"c":50.595,"h":50.62,"l":50.59,"n":78,"o":50.605,"t":"2026-10-21T15:15:00Z","v":3291,"vw":50.601064},{"c":50.67,"h":50.68,"l":50.65,"n":52,"o":50.665,"t":"2026-10-21T15:20:00Z","v":1652,"vw":50.664989},{"c":50.71,"h":50.71,"l":50.63,"n":119,"o":50.68,"t":"2026-10-21T15:25:00Z","v":6877,"vw":50.659487},{"c":50.61,"h":50.7,"l":50.61,"n":96,"o":50.7,"t":"2026-10-21T15:30:00Z","v":5368,"vw":50.682186},{"c":50.67,"h":50.67,"l":50.585,"n":115,"o":50.61,"t":"2026-10-21T15:35:00Z","v":4818,"vw":50.617323},{"c":50.68,"h":50.68,"l":50.66,"n":45,"o":50.66,"t":"2026-10-21T15:40:00Z","v":1861,"vw":50.677776},{"c":50.73,"h":50.74,"l":50.65,"n":136,"o":50.68,"t":"2026-10-21T15:45:00Z","v":10311,"vw":50.687333},{"c":50.68,"h":50.72,"l":50.665,"n":53,"o":50.71,"t":"2026-10-21T15:50:00Z","v":1814,"vw":50.700946},{"c":50.69,"h":50.69,"l":50.69,"n":10,"o":50.69,"t":"2026-10-21T15:55:00Z","v":255,"vw":50.69},{"c":50.68,"h":50.69,"l":50.63,"n":253,"o":50.69,"t":"2026-10-21T16:00:00Z","v":10406,"vw":50.654345},{"c":50.64,"h":50.69,"l":50.615,"n":130,"o":50.675,"t":"2026-10-21T16:05:00Z","v":5690,"vw":50.655469},{"c":50.75,"h":50.75,"l":50.65,"n":73,"o":50.65,"t":"2026-10-21T16:10:00Z","v":1707,"vw":50.706589},{"c":50.785,"h":50.82,"l":50.74,"n":59,"o":50.74,"t":"2026-10-21T16:15:00Z","v":4386,"vw":50.785906},{"c":50.75,"h":50.77,"l":50.75,"n":46,"o":50.77,"t":"2026-10-21T16:20:00Z","v":953,"vw":50.7575},{"c":50.795,"h":50.8,"l":50.795,"n":46,"o":50.8,"t":"2026-10-21T16:25:00Z","v":806,"vw":50.797059},{"c":50.79,"h":50.81,"l":50.79,"n":40,"o":50.8,"t":"2026-10-21T16:30:00Z","v":1599,"vw":50.799434},{"c":50.7,"h":50.805,"l":50.64,"n":243,"o":50.8,"t":"2026-10-21T16:35:00Z","v":11051,"vw":50.723106},{"c":50.68,"h":50.74,"l":50.67,"n":181,"o":50.67,"t":"2026-10-21T16:40:00Z","v":10925,"vw":50.706322},{"c":50.64,"h":50.69,"l":50.63,"n":120,"o":50.65,"t":"2026-10-21T16:45:00Z","v":5611,"vw":50.648457},{"c":50.73,"h":50.735,"l":50.67,"n":71,"o":50.685,"t":"2026-10-21T16:50:00Z","v":3306,"vw":50.695917},{"c":50.77,"h":50.77,"l":50.705,"n":94,"o":50.73,"t":"2026-10-21T16:55:00Z","v":2426,"vw":50.729231},{"c":50.715,"h":50.77,"l":50.71,"n":147,"o":50.77,"t":"2026-10-21T17:00:00Z","v":4984,"vw":50.726354},{"c":50.75,"h":50.75,"l":50.7,"n":164,"o":50.725,"t":"2026-10-21T17:05:00Z","v":3529,"vw":50.717917},{"c":50.785,"h":50.79,"l":50.75,"n":141,"o":50.77,"t":"2026-10-21T17:10:00Z","v":4240,"vw":50.765506},{"c":50.81,"h":50.82,"l":50.8,"n":84,"o":50.8,"t":"2026-10-21T17:15:00Z","v":2670,"vw":50.812317},{"c":50.815,"h":50.815,"l":50.78,"n":101,"o":50.815,"t":"2026-10-21T17:20:00Z","v":5717,"vw":50.79926},{"c":50.9,"h":50.91,"l":50.84,"n":57,"o":50.84,"t":"2026-10-21T17:25:00Z","v":1564,"vw":50.88125},{"c":50.86,"h":50.91,"l":50.86,"n":59,"o":50.91,"t":"2026-10-21T17:30:00Z","v":1814,"vw":50.895454},{"c":50.875,"h":50.89,"l":50.86,"n":104,"o":50.87,"t":"2026-10-21T17:35:00Z","v":5659,"vw":50.872827},{"c":50.88,"h":50.9,"l":50.86,"n":89,"o":50.89,"t":"2026-10-21T17:40:00Z","v":7749,"vw":50.867406},{"c":50.895,"h":50.895,"l":50.88,"n":86,"o":50.895,"t":"2026-10-21T17:45:00Z","v":2423,"vw":50.885125},{"c":50.83,"h":50.88,"l":50.825,"n":71,"o":50.88,"t":"2026-10-21T17:50:00Z","v":3159,"vw":50.847842},{"c":50.87,"h":50.88,"l":50.82,"n":109,"o":50.82,"t":"2026-10-21T17:55:00Z","v":4467,"vw":50.848266},{"c":50.795,"h":50.86,"l":50.77,"n":153,"o":50.86,"t":"2026-10-21T18:00:00Z","v":8490,"vw":50.801271},{"c":50.85,"h":50.85,"l":50.79,"n":104,"o":50.79,"t":"2026-10-21T18:05:00Z","v":4021,"vw":50.813192},{"c":50.88,"h":50.88,"l":50.84,"n":73,"o":50.84,"t":"2026-10-21T18:10:00Z","v":1539,"vw":50.857},{"c":50.84,"h":50.87,"l":50.83,"n":74,"o":50.87,"t":"2026-10-21T18:15:00Z","v":1940,"vw":50.84656},{"c":50.84,"h":50.845,"l":50.81,"n":120,"o":50.845,"t":"2026-10-21T18:20:00Z","v":3612,"vw":50.8306},{"c":50.695,"h":50.835,"l":50.65,"n":273,"o":50.835,"t":"2026-10-21T18:25:00Z","v":16193,"vw":50.711423},{"c":50.695,"h":50.72,"l":50.685,"n":131,"o":50.71,"t":"2026-10-21T18:30:00Z","v":3609,"vw":50.704764},{"c":50.72,"h":50.735,"l":50.69,"n":104,"o":50.69,"t":"2026-10-21T18:35:00Z","v":3905,"vw":50.715738},{"c":50.735,"h":50.74,"l":50.71,"n":104,"o":50.72,"t":"2026-10-21T18:40:00Z","v":2876,"vw":50.726923},{"c":50.765,"h":50.77,"l":50.7,"n":161,"o":50.715,"t":"2026-10-21T18:45:00Z","v":7827,"vw":50.756517},{"c":50.86,"h":50.86,"l":50.77,"n":161,"o":50.77,"t":"2026-10-21T18:50:00Z","v":5510,"vw":50.823476},{"c":50.83,"h":50.86,"l":50.825,"n":176,"o":50.85,"t":"2026-10-21T18:55:00Z","v":8523,"vw":50.843673},{"c":50.86,"h":50.87,"l":50.83,"n":160,"o":50.83,"t":"2026-10-21T19:00:00Z","v":7482,"vw":50.847309},{"c":50.98,"h":50.98,"l":50.89,"n":140,"o":50.89,"t":"2026-10-21T19:05:00Z","v":7045,"vw":50.937105},{"c":50.99,"h":51.01,"l":50.96,"n":271,"o":50.97,"t":"2026-10-21T19:10:00Z","v":30997,"vw":50.993745},{"c":50.98,"h":51.06,"l":50.98,"n":195,"o":50.99,"t":"2026-10-21T19:15:00Z","v":6723,"vw":51.029979},{"c":50.89,"h":51.02,"l":50.89,"n":199,"o":50.99,"t":"2026-10-21T19:20:00Z","v":9470,"vw":50.956305},{"c":50.85,"h":50.895,"l":50.85,"n":194,"o":50.895,"t":"2026-10-21T19:25:00Z","v":9689,"vw":50.869665},{"c":50.82,"h":50.86,"l":50.76,"n":186,"o":50.86,"t":"2026-10-21T19:30:00Z","v":6128,"vw":50.811436},{"c":50.815,"h":50.84,"l":50.79,"n":209,"o":50.83,"t":"2026-10-21T19:35:00Z","v":9604,"vw":50.812505},{"c":50.815,"h":50.85,"l":50.79,"n":183,"o":50.825,"t":"2026-10-21T19:40:00Z","v":8747,"vw":50.822375},{"c":50.77,"h":50.81,"l":50.755,"n":221,"o":50.81,"t":"2026-10-21T19:45:00Z","v":8380,"vw":50.767697},{"c":50.72,"h":50.78,"l":50.7,"n":417,"o":50.76,"t":"2026-10-21T19:50:00Z","v":22734,"vw":50.720994},{"c":50.68,"h":50.745,"l":50.62,"n":1158,"o":50.72,"t":"2026-10-21T19:55:00Z","v":71155,"vw":50.653397},{"c":50.66,"h":50.66,"l":50.66,"n":18,"o":50.66,"t":"2026-10-21T20:00:00Z","v":33895,"vw":50.66},{"c":50.7,"h":50.7,"l":50.7,"n":2,"o":50.7,"t":"2026-10-22T11:00:00Z","v":689,"vw":50.7},{"c":50.85,"h":50.85,"l":50.85,"n":1,"o":50.85,"t":"2026-10-22T11:50:00Z","v":311,"vw":50.85},{"c":50.38,"h":50.67,"l":50.38,"n":4,"o":50.67,"t":"2026-10-22T12:10:00Z","v":492,"vw":50.522403},{"c":50.29,"h":50.895,"l":50.14,"n":197,"o":50.79,"t":"2026-10-22T13:30:00Z","v":21224,"vw":50.585089},{"c":50.05,"h":50.345,"l":50,"n":214,"o":50.33,"t":"2026-10-22T13:35:00Z","v":20975,"vw":50.188353},{"c":50.165,"h":50.25,"l":50.16,"n":82,"o":50.16,"t":"2026-10-22T13:40:00Z","v":6509,"vw":50.212753},{"c":49.96,"h":50.16,"l":49.945,"n":241,"o":50.13,"t":"2026-10-22T13:45:00Z","v":20847,"vw":50.037867},{"c":49.6437,"h":49.9,"l":49.6437,"n":185,"o":49.89,"t":"2026-10-22T13:50:00Z","v":10233,"vw":49.805909},{"c":49.57,"h":49.68,"l":49.54,"n":226,"o":49.65,"t":"2026-10-22T13:55:00Z","v":16798,"vw":49.616517},{"c":49.65,"h":49.67,"l":49.49,"n":343,"o":49.565,"t":"2026-10-22T14:00:00Z","v":31628,"vw":49.55399},{"c":49.5,"h":49.66,"l":49.5,"n":214,"o":49.62,"t":"2026-10-22T14:05:00Z","v":14624,"vw":49.611707},{"c":49.65,"h":49.65,"l":49.5,"n":133,"o":49.5,"t":"2026-10-22T14:10:00Z","v":8760,"vw":49.541981},{"c":49.69,"h":49.69,"l":49.54,"n":115,"o":49.57,"t":"2026-10-22T14:15:00Z","v":6197,"vw":49.606437},{"c":49.7,"h":49.73,"l":49.66,"n":105,"o":49.69,"t":"2026-10-22T14:20:00Z","v":7810,"vw":49.686622},{"c":49.6,"h":49.72,"l":49.585,"n":133,"o":49.72,"t":"2026-10-22T14:25:00Z","v":7910,"vw":49.623928},{"c":49.48,"h":49.59,"l":49.44,"n":177,"o":49.59,"t":"2026-10-22T14:30:00Z","v":11139,"vw":49.49176},{"c":49.45,"h":49.48,"l":49.38,"n":257,"o":49.47,"t":"2026-10-22T14:35:00Z","v":16444,"vw":49.456388},{"c":49.46,"h":49.52,"l":49.44,"n":154,"o":49.45,"t":"2026-10-22T14:40:00Z","v":9316,"vw":49.482308},{"c":49.47,"h":49.47,"l":49.43,"n":66,"o":49.47,"t":"2026-10-22T14:45:00Z","v":2769,"vw":49.464734},{"c":49.27,"h":49.45,"l":49.27,"n":188,"o":49.45,"t":"2026-10-22T14:50:00Z","v":10608,"vw":49.388287},{"c":49.26,"h":49.28,"l":49.19,"n":137,"o":49.25,"t":"2026-10-22T14:55:00Z","v":7355,"vw":49.242134},{"c":49.265,"h":49.265,"l":49.19,"n":131,"o":49.245,"t":"2026-10-22T15:00:00Z","v":6009,"vw":49.211015},{"c":49.23,"h":49.23,"l":49.18,"n":66,"o":49.23,"t":"2026-10-22T15:05:00Z","v":2899,"vw":49.200664},{"c":49.04,"h":49.185,"l":49.04,"n":112,"o":49.17,"t":"2026-10-22T15:10:00Z","v":5470,"vw":49.136309},{"c":49.04,"h":49.04,"l":48.89,"n":136,"o":49.03,"t":"2026-10-22T15:15:00Z","v":6681,"vw":48.950742},{"c":48.9,"h":48.99,"l":48.895,"n":187,"o":48.99,"t":"2026-10-22T15:20:00Z","v":15803,"vw":48.947337},{"c":48.8,"h":48.89,"l":48.79,"n":174,"o":48.89,"t":"2026-10-22T15:25:00Z","v":11335,"vw":48.836803},{"c":48.775,"h":48.795,"l":48.71,"n":154,"o":48.78,"t":"2026-10-22T15:30:00Z","v":7335,"vw":48.743714},{"c":48.74,"h":48.83,"l":48.73,"n":159,"o":48.76,"t":"2026-10-22T15:35:00Z","v":11104,"vw":48.794241},{"c":48.9,"h":48.91,"l":48.715,"n":176,"o":48.77,"t":"2026-10-22T15:40:00Z","v":13919,"vw":48.771128},{"c":48.94,"h":48.94,"l":48.83,"n":91,"o":48.9099,"t":"2026-10-22T15:45:00Z","v":5768,"vw":48.865303},{"c":48.95,"h":49.02,"l":48.95,"n":92,"o":48.97,"t":"2026-10-22T15:50:00Z","v":4181,"vw":48.987031},{"c":49.06,"h":49.06,"l":49,"n":93,"o":49,"t":"2026-10-22T15:55:00Z","v":5062,"vw":49.047263},{"c":49,"h":49.06,"l":48.98,"n":81,"o":49.005,"t":"2026-10-22T16:00:00Z","v":2708,"vw":49.008746},{"c":49.14,"h":49.17,"l":49.095,"n":60,"o":49.095,"t":"2026-10-22T16:05:00Z","v":4057,"vw":49.123157},{"c":49.18,"h":49.18,"l":49.13,"n":77,"o":49.145,"t":"2026-10-22T16:10:00Z","v":3242,"vw":49.164468},{"c":49.26,"h":49.26,"l":49.14,"n":97,"o":49.16,"t":"2026-10-22T16:15:00Z","v":4821,"vw":49.192987},{"c":49.29,"h":49.3,"l":49.245,"n":138,"o":49.28,"t":"2026-10-22T16:20:00Z","v":15794,"vw":49.274946},{"c":49.3101,"h":49.34,"l":49.26,"n":35,"o":49.26,"t":"2026-10-22T16:25:00Z","v":1303,"vw":49.286093},{"c":49.33,"h":49.37,"l":49.3,"n":95,"o":49.32,"t":"2026-10-22T16:30:00Z","v":4656,"vw":49.337255},{"c":49.28,"h":49.33,"l":49.24,"n":50,"o":49.33,"t":"2026-10-22T16:35:00Z","v":1583,"vw":49.277063},{"c":49.335,"h":49.35,"l":49.26,"n":94,"o":49.295,"t":"2026-10-22T16:40:00Z","v":4915,"vw":49.303784},{"c":49.52,"h":49.52,"l":49.4,"n":78,"o":49.4,"t":"2026-10-22T16:45:00Z","v":3762,"vw":49.449921},{"c":49.56,"h":49.59,"l":49.52,"n":120,"o":49.55,"t":"2026-10-22T16:50:00Z","v":4827,"vw":49.553912},{"c":49.61,"h":49.64,"l":49.52,"n":59,"o":49.56,"t":"2026-10-22T16:55:00Z","v":3265,"vw":49.581321},{"c":49.755,"h":49.775,"l":49.6,"n":246,"o":49.6,"t":"2026-10-22T17:00:00Z","v":17380,"vw":49.718858},{"c":49.725,"h":49.78,"l":49.725,"n":133,"o":49.75,"t":"2026-10-22T17:05:00Z","v":8817,"vw":49.750277},{"c":49.66,"h":49.69,"l":49.66,"n":45,"o":49.69,"t":"2026-10-22T17:10:00Z","v":2142,"vw":49.680085},{"c":49.645,"h":49.645,"l":49.62,"n":141,"o":49.63,"t":"2026-10-22T17:15:00Z","v":5738,"vw":49.630124},{"c":49.61,"h":49.66,"l":49.6,"n":101,"o":49.66,"t":"2026-10-22T17:20:00Z","v":5046,"vw":49.623405},{"c":49.53,"h":49.62,"l":49.51,"n":313,"o":49.605,"t":"2026-10-22T17:25:00Z","v":28039,"vw":49.572994},{"c":49.63,"h":49.635,"l":49.51,"n":118,"o":49.54,"t":"2026-10-22T17:30:00Z","v":6061,"vw":49.556085},{"c":49.52,"h":49.635,"l":49.52,"n":143,"o":49.62,"t":"2026-10-22T17:35:00Z","v":10096,"vw":49.594977},{"c":49.49,"h":49.53,"l":49.49,"n":126,"o":49.4951,"t":"2026-10-22T17:40:00Z","v":7801,"vw":49.502814},{"c":49.595,"h":49.595,"l":49.49,"n":149,"o":49.49,"t":"2026-10-22T17:45:00Z","v":7220,"vw":49.527328},{"c":49.65,"h":49.65,"l":49.61,"n":187,"o":49.62,"t":"2026-10-22T17:50:00Z","v":13502,"vw":49.629768},{"c":49.63,"h":49.66,"l":49.61,"n":95,"o":49.66,"t":"2026-10-22T17:55:00Z","v":5207,"vw":49.624521},{"c":49.59,"h":49.63,"l":49.56,"n":171,"o":49.63,"t":"2026-10-22T18:00:00Z","v":11770,"vw":49.603112},{"c":49.615,"h":49.64,"l":49.61,"n":70,"o":49.63,"t":"2026-10-22T18:05:00Z","v":3419,"vw":49.62645},{"c":49.595,"h":49.61,"l":49.585,"n":56,"o":49.6,"t":"2026-10-22T18:10:00Z","v":5658,"vw":49.594787},{"c":49.56,"h":49.58,"l":49.56,"n":72,"o":49.58,"t":"2026-10-22T18:15:00Z","v":1868,"vw":49.567778},{"c":49.57,"h":49.6,"l":49.56,"n":133,"o":49.56,"t":"2026-10-22T18:20:00Z","v":6390,"vw":49.572865},{"c":49.555,"h":49.58,"l":49.54,"n":139,"o":49.58,"t":"2026-10-22T18:25:00Z","v":7652,"vw":49.563335},{"c":49.53,"h":49.56,"l":49.5,"n":120,"o":49.53,"t":"2026-10-22T18:30:00Z","v":7327,"vw":49.525985},{"c":49.62,"h":49.625,"l":49.505,"n":160,"o":49.5106,"t":"2026-10-22T18:35:00Z","v":7460,"vw":49.574907},{"c":49.565,"h":49.61,"l":49.54,"n":102,"o":49.61,"t":"2026-10-22T18:40:00Z","v":5084,"vw":49.579534},{"c":49.615,"h":49.635,"l":49.57,"n":197,"o":49.575,"t":"2026-10-22T18:45:00Z","v":13845,"vw":49.618488},{"c":49.61,"h":49.66,"l":49.59,"n":313,"o":49.63,"t":"2026-10-22T18:50:00Z","v":20735,"vw":49.626667},{"c":49.565,"h":49.605,"l":49.55,"n":86,"o":49.6,"t":"2026-10-22T18:55:00Z","v":3850,"vw":49.575043},{"c":49.58,"h":49.59,"l":49.54,"n":129,"o":49.55,"t":"2026-10-22T19:00:00Z","v":6739,"vw":49.566238},{"c":49.61,"h":49.63,"l":49.58,"n":153,"o":49.585,"t":"2026-10-22T19:05:00Z","v":8524,"vw":49.607462},{"c":49.61,"h":49.69,"l":49.6,"n":235,"o":49.61,"t":"2026-10-22T19:10:00Z","v":13494,"vw":49.629427},{"c":49.525,"h":49.57,"l":49.47,"n":161,"o":49.57,"t":"2026-10-22T19:15:00Z","v":8285,"vw":49.50669},{"c":49.505,"h":49.54,"l":49.47,"n":137,"o":49.53,"t":"2026-10-22T19:20:00Z","v":6104,"vw":49.510622},{"c":49.52,"h":49.52,"l":49.47,"n":133,"o":49.495,"t":"2026-10-22T19:25:00Z","v":5546,"vw":49.504693},{"c":49.56,"h":49.56,"l":49.49,"n":254,"o":49.525,"t":"2026-10-22T19:30:00Z","v":14103,"vw":49.514941},{"c":49.54,"h":49.55,"l":49.49,"n":272,"o":49.55,"t":"2026-10-22T19:35:00Z","v":15175,"vw":49.511534},{"c":49.57,"h":49.58,"l":49.5,"n":330,"o":49.53,"t":"2026-10-22T19:40:00Z","v":16470,"vw":49.533088},{"c":49.57,"h":49.59,"l":49.54,"n":379,"o":49.575,"t":"2026-10-22T19:45:00Z","v":21164,"vw":49.568477},{"c":49.4,"h":49.56,"l":49.4,"n":441,"o":49.56,"t":"2026-10-22T19:50:00Z","v":26718,"vw":49.446756},{"c":49.36,"h":49.425,"l":49.325,"n":1322,"o":49.39,"t":"2026-10-22T19:55:00Z","v":85491,"vw":49.366174},{"c":49.37,"h":49.37,"l":49.37,"n":16,"o":49.37,"t":"2026-10-22T20:00:00Z","v":51770,"vw":49.37}],"history":[{"c":42.96,"h":43.26,"l":42.73,"n":7095,"o":43.17,"t":"2024-10-21T04:00:00Z","v":564346,"vw":42.934962},{"c":42.97,"h":43.065,"l":42.765,"n":4881,"o":42.93,"t":"2024-10-22T04:00:00Z","v":617991,"vw":42.95715},{"c":42.61,"h":42.86,"l":42.38,"n":5379,"o":42.83,"t":"2024-10-23T04:00:00Z","v":407456,"vw":42.576212},{"c":42.6,"h":42.81,"l":42.32,"n":6138,"o":42.57,"t":"2024-10-24T04:00:00Z","v":402503,"vw":42.50579},{"c":42.5,"h":42.78,"l":42.3,"n":5738,"o":42.72,"t":"2024-10-25T04:00:00Z","v":376075,"vw":42.496532},{"c":42.13,"h":42.44,"l":41.99,"n":6847,"o":42.12,"t":"2024-10-28T04:00:00Z","v":586129,"vw":42.161766},{"c":41.83,"h":42.14,"l":41.46,"n":6713,"o":42.14,"t":"2024-10-29T04:00:00Z","v":740335,"vw":41.763551},{"c":41.91,"h":42.03,"l":41.7,"n":7411,"o":41.86,"t":"2024-10-30T04:00:00Z","v":682804,"vw":41.876245},{"c":41.79,"h":42.08,"l":41.645,"n":7617,"o":41.84,"t":"2024-10-31T04:00:00Z","v":788116,"vw":41.862919},{"c":41.6,"h":42.18,"l":41.53,"n":7872,"o":42.06,"t":"2024-11-01T04:00:00Z","v":665548,"vw":41.746026},{"c":42.03,"h":42.39,"l":41.73,"n":8125,"o":41.73,"t":"2024-11-04T05:00:00Z","v":608809,"vw":42.003625},{"c":42.25,"h":42.31,"l":41.87,"n":9587,"o":42.25,"t":"2024-11-05T05:00:00Z","v":589327,"vw":42.191748},{"c":40.54,"h":41.95,"l":39.59,"n":21569,"o":41.95,"t":"2024-11-06T05:00:00Z","v":2326797,"vw":40.423005},{"c":41.22,"h":41.35,"l":40.56,"n":12382,"o":40.72,"t":"2024-11-07T05:00:00Z","v":1077937,"vw":41.118989},{"c":40.97,"h":41.34,"l":40.86,"n":9051,"o":41.2,"t":"2024-11-08T05:00:00Z","v":627948,"vw":41.009217},{"c":41.4,"h":41.48,"l":40.77,"n":7647,"o":40.92,"t":"2024-11-11T05:00:00Z","v":580489,"vw":41.275528},{"c":41.44,"h":41.67,"l":41.1,"n":10779,"o":41.41,"t":"2024-11-12T05:00:00Z","v":1204403,"vw":41.408633},{"c":41.51,"h":41.64,"l":41.14,"n":7839,"o":41.48,"t":"2024-11-13T05:00:00Z","v":592960,"vw":41.44997},{"c":41.79,"h":42.01,"l":41.41,"n":12714,"o":41.65,"t":"2024-11-14T05:00:00Z","v":1290275,"vw":41.713049},{"c":41.64,"h":41.72,"l":41.16,"n":10551,"o":41.72,"t":"2024-11-15T05:00:00Z","v":1019282,"vw":41.438436},{"c":41.81,"h":42.015,"l":41.56,"n":9354,"o":41.56,"t":"2024-11-18T05:00:00Z","v":994357,"vw":41.837062},{"c":42.42,"h":42.45,"l":41.5,"n":10800,"o":41.59,"t":"2024-11-19T05:00:00Z","v":1328569,"vw":42.10497},{"c":42.47,"h":42.675,"l":42.1,"n":9433,"o":42.47,"t":"2024-11-20T05:00:00Z","v":740627,"vw":42.441146},{"c":43.17,"h":43.19,"l":42.56,"n":8202,"o":42.66,"t":"2024-11-21T05:00:00Z","v":649561,"vw":43.036948},{"c":42.93,"h":43.44,"l":42.86,"n":7204,"o":43.2,"t":"2024-11-22T05:00:00Z","v":1347501,"vw":42.983826},{"c":41.62,"h":42.875,"l":41.59,"n":13793,"o":42.79,"t":"2024-11-25T05:00:00Z","v":3461104,"vw":41.874455},{"c":41.22,"h":41.52,"l":40.8601,"n":10265,"o":41.43,"t":"2024-11-26T05:00:00Z","v":1052904,"vw":41.124389},{"c":41.19,"h":41.54,"l":40.98,"n":7718,"o":41.31,"t":"2024-11-27T05:00:00Z","v":707175,"vw":41.265366},{"c":41.37,"h":41.47,"l":40.92,"n":5087,"o":41.13,"t":"2024-11-29T05:00:00Z","v":590566,"vw":41.346923},{"c":40.19,"h":41.28,"l":40.145,"n":10381,"o":41.12,"t":"2024-12-02T05:00:00Z","v":1341813,"vw":40.324594},{"c":40.17,"h":40.5,"l":39.88,"n":9644,"o":40.46,"t":"2024-12-03T05:00:00Z","v":1463563,"vw":40.145006},{"c":40.12,"h":40.36,"l":39.9,"n":9667,"o":40.26,"t":"2024-12-04T05:00:00Z","v":1681725,"vw":40.090917},{"c":40.57,"h":40.58,"l":40.18,"n":9663,"o":40.18,"t":"2024-12-05T05:00:00Z","v":1830679,"vw":40.503206},{"c":39.44,"h":40.41,"l":39.28,"n":9782,"o":40.41,"t":"2024-12-06T05:00:00Z","v":1806839,"vw":39.453883},{"c":39.26,"h":39.68,"l":39.11,"n":9322,"o":39.64,"t":"2024-12-09T05:00:00Z","v":3263714,"vw":39.297924},{"c":38.97,"h":39.35,"l":38.75,"n":10394,"o":39.35,"t":"2024-12-10T05:00:00Z","v":852097,"vw":38.931143},{"c":38.95,"h":39.39,"l":38.85,"n":9447,"o":39,"t":"2024-12-11T05:00:00Z","v":684424,"vw":39.00275},{"c":38.6,"h":39.03,"l":38.52,"n":9483,"o":38.84,"t":"2024-12-12T05:00:00Z","v":730444,"vw":38.653915},{"c":38.35,"h":38.52,"l":38.06,"n":11008,"o":38.3,"t":"2024-12-13T05:00:00Z","v":884964,"vw":38.304004},{"c":37.37,"h":37.86,"l":37.24,"n":10863,"o":37.79,"t":"2024-12-16T05:00:00Z","v":2781219,"vw":37.394516},{"c":37.01,"h":37.32,"l":36.875,"n":9122,"o":37.21,"t":"2024-12-17T05:00:00Z","v":1650273,"vw":37.02961},{"c":35.87,"h":37.07,"l":35.87,"n":11790,"o":36.77,"t":"2024-12-18T05:00:00Z","v":1899047,"vw":36.38978},{"c":36.07,"h":36.31,"l":35.73,"n":12465,"o":36.15,"t":"2024-12-19T05:00:00Z","v":2619503,"vw":36.048176},{"c":36.41,"h":36.47,"l":35.73,"n":11390,"o":36,"t":"2024-12-20T05:00:00Z","v":2080987,"vw":36.316882},{"c":36.57,"h":36.58,"l":35.86,"n":8054,"o":36.32,"t":"2024-12-23T05:00:00Z","v":2435260,"vw":36.497211},{"c":36.89,"h":36.99,"l":36.39,"n":4379,"o":36.64,"t":"2024-12-24T05:00:00Z","v":1453887,"vw":36.765789},{"c":36.57,"h":36.99,"l":36.49,"n":6197,"o":36.89,"t":"2024-12-26T05:00:00Z","v":1339386,"vw":36.600619},{"c":36.56,"h":36.76,"l":36.275,"n":7299,"o":36.5,"t":"2024-12-27T05:00:00Z","v":906343,"vw":36.524805},{"c":36.76,"h":36.92,"l":36.38,"n":8288,"o":36.59,"t":"2024-12-30T05:00:00Z","v":970558,"vw":36.733987},{"c":36.95,"h":36.95,"l":36.655,"n":6870,"o":36.76,"t":"2024-12-31T05:00:00Z","v":1473173,"vw":36.836934},{"c":37.1,"h":37.3,"l":36.825,"n":10456,"o":37.13,"t":"2025-01-02T05:00:00Z","v":968937,"vw":37.032582},{"c":36.97,"h":37.31,"l":36.86,"n":7659,"o":37.14,"t":"2025-01-03T05:00:00Z","v":904915,"vw":36.981807},{"c":36.58,"h":37.39,"l":36.5,"n":7758,"o":37.39,"t":"2025-01-06T05:00:00Z","v":2250754,"vw":36.628961},{"c":36.64,"h":36.89,"l":36.525,"n":10107,"o":36.73,"t":"2025-01-07T05:00:00Z","v":2091203,"vw":36.641405},{"c":36.97,"h":37.02,"l":36.415,"n":7701,"o":36.53,"t":"2025-01-08T05:00:00Z","v":602612,"vw":36.833542},{"c":36.27,"h":37.14,"l":36.07,"n":11763,"o":36.99,"t":"2025-01-10T05:00:00Z","v":1052817,"vw":36.410565},{"c":36.34,"h":36.73,"l":36.12,"n":11854,"o":36.28,"t":"2025-01-13T05:00:00Z","v":1285444,"vw":36.375152},{"c":36.74,"h":36.78,"l":36.09,"n":11937,"o":36.19,"t":"2025-01-14T05:00:00Z","v":1138973,"vw":36.546677},{"c":36.98,"h":37.44,"l":36.9,"n":9802,"o":37.2,"t":"2025-01-15T05:00:00Z","v":761770,"vw":37.030561},{"c":37.06,"h":37.07,"l":36.66,"n":8676,"o":36.87,"t":"2025-01-16T05:00:00Z","v":684987,"vw":36.942152},{"c":37.48,"h":37.62,"l":36.965,"n":11477,"o":37.08,"t":"2025-01-17T05:00:00Z","v":1334616,"vw":37.452438},{"c":37.68,"h":38.075,"l":37.61,"n":12429,"o":38.03,"t":"2025-01-21T05:00:00Z","v":1134823,"vw":37.853143},{"c":37.26,"h":37.59,"l":36.64,"n":12705,"o":37.12,"t":"2025-01-22T05:00:00Z","v":1470826,"vw":37.197455},{"c":37.19,"h":37.57,"l":37.1,"n":10656,"o":37.47,"t":"2025-01-23T05:00:00Z","v":853094,"vw":37.273769},{"c":37.11,"h":37.46,"l":37,"n":10706,"o":37.46,"t":"2025-01-24T05:00:00Z","v":1131071,"vw":37.137074},{"c":36.74,"h":36.98,"l":36.39,"n":11865,"o":36.89,"t":"2025-01-27T05:00:00Z","v":1132543,"vw":36.62147},{"c":36.41,"h":36.81,"l":36.25,"n":14037,"o":36.77,"t":"2025-01-28T05:00:00Z","v":1453900,"vw":36.509395},{"c":36.64,"h":36.65,"l":36.17,"n":12703,"o":36.18,"t":"2025-01-29T05:00:00Z","v":1498112,"vw":36.463694},{"c":36.88,"h":37.29,"l":36.6,"n":18870,"o":37,"t":"2025-01-30T05:00:00Z","v":2446777,"vw":37.064821},{"c":36.11,"h":36.94,"l":35.94,"n":17678,"o":36.85,"t":"2025-01-31T05:00:00Z","v":2506909,"vw":36.403275},{"c":35.13,"h":35.75,"l":34.76,"n":19373,"o":35.19,"t":"2025-02-03T05:00:00Z","v":2608375,"vw":35.392787},{"c":36.35,"h":36.455,"l":35.39,"n":16623,"o":35.44,"t":"2025-02-04T05:00:00Z","v":2427782,"vw":36.237959},{"c":36.57,"h":36.69,"l":36.39,"n":15850,"o":36.52,"t":"2025-02-05T05:00:00Z","v":2531362,"vw":36.511},{"c":36.55,"h":36.78,"l":36.29,"n":16448,"o":36.71,"t":"2025-02-06T05:00:00Z","v":2720249,"vw":36.458849},{"c":36.67,"h":36.75,"l":36.04,"n":14785,"o":36.67,"t":"2025-02-07T05:00:00Z","v":1140643,"vw":36.472252},{"c":36.68,"h":36.96,"l":36.62,"n":9802,"o":36.8,"t":"2025-02-10T05:00:00Z","v":953821,"vw":36.766012},{"c":36.89,"h":36.9,"l":36.48,"n":8473,"o":36.7,"t":"2025-02-11T05:00:00Z","v":909110,"vw":36.800024},{"c":36.44,"h":36.88,"l":36.42,"n":9016,"o":36.68,"t":"2025-02-12T05:00:00Z","v":634436,"vw":36.595235},{"c":36.88,"h":36.94,"l":36.41,"n":11218,"o":36.49,"t":"2025-02-13T05:00:00Z","v":1368265,"vw":36.818936},{"c":36.25,"h":37.256,"l":36.13,"n":11451,"o":37,"t":"2025-02-14T05:00:00Z","v":1891729,"vw":36.49502},{"c":36.39,"h":36.53,"l":35.85,"n":9559,"o":36.24,"t":"2025-02-18T05:00:00Z","v":996192,"vw":36.260885},{"c":36.41,"h":36.45,"l":36.03,"n":10532,"o":36.24,"t":"2025-02-19T05:00:00Z","v":2351247,"vw":36.347496},{"c":36.44,"h":36.475,"l":36.1,"n":14508,"o":36.45,"t":"2025-02-20T05:00:00Z","v":2327608,"vw":36.368615},{"c":36.18,"h":36.58,"l":35.95,"n":13226,"o":36.3,"t":"2025-02-21T05:00:00Z","v":2023151,"vw":36.224328},{"c":36.07,"h":36.52,"l":36.035,"n":13548,"o":36.33,"t":"2025-02-24T05:00:00Z","v":1705566,"vw":36.236894},{"c":36.28,"h":36.37,"l":35.78,"n":9947,"o":36.11,"t":"2025-02-25T05:00:00Z","v":1076731,"vw":36.178274},{"c":36.2,"h":36.64,"l":36.115,"n":10908,"o":36.26,"t":"2025-02-26T05:00:00Z","v":1149013,"vw":36.32987},{"c":36.35,"h":36.45,"l":35.99,"n":10574,"o":36.15,"t":"2025-02-27T05:00:00Z","v":1817826,"vw":36.319642},{"c":38.87,"h":39.025,"l":37.11,"n":22160,"o":37.17,"t":"2025-02-28T05:00:00Z","v":3099060,"vw":38.617563},{"c":38.48,"h":39.55,"l":38.06,"n":16599,"o":39.15,"t":"2025-03-03T05:00:00Z","v":1788855,"vw":38.554427},{"c":38.22,"h":38.67,"l":37.82,"n":16134,"o":38.01,"t":"2025-03-04T05:00:00Z","v":2107828,"vw":38.27563},{"c":37.71,"h":38.59,"l":37.59,"n":11270,"o":38.28,"t":"2025-03-05T05:00:00Z","v":1667105,"vw":37.886828},{"c":37.72,"h":38.02,"l":37.2,"n":11788,"o":37.85,"t":"2025-03-06T05:00:00Z","v":1303973,"vw":37.616222},{"c":37.86,"h":38.46,"l":37.745,"n":11494,"o":37.87,"t":"2025-03-07T05:00:00Z","v":1172570,"vw":37.96466},{"c":38.52,"h":38.68,"l":37.61,"n":10204,"o":38.11,"t":"2025-03-10T04:00:00Z","v":1570888,"vw":38.370412},{"c":38.29,"h":38.76,"l":37.83,"n":10899,"o":38.59,"t":"2025-03-11T04:00:00Z","v":1694827,"vw":38.285062},{"c":38.73,"h":39.08,"l":38.15,"n":10856,"o":38.32,"t":"2025-03-12T04:00:00Z","v":993340,"vw":38.748643},{"c":38.49,"h":39.11,"l":38.33,"n":10222,"o":38.5,"t":"2025-03-13T04:00:00Z","v":849287,"vw":38.64556},{"c":38.96,"h":39.26,"l":38.55,"n":8259,"o":38.69,"t":"2025-03-14T04:00:00Z","v":1180470,"vw":39.037268},{"c":39.04,"h":39.21,"l":38.43,"n":8962,"o":38.48,"t":"2025-03-17T04:00:00Z","v":2291552,"vw":39.007179},{"c":39.01,"h":39.32,"l":38.7,"n":8206,"o":39.22,"t":"2025-03-18T04:00:00Z","v":1108304,"vw":38.964441},{"c":39.46,"h":39.6,"l":38.965,"n":7837,"o":39.01,"t":"2025-03-19T04:00:00Z","v":761580,"vw":39.408234},{"c":39.98,"h":40.07,"l":39.26,"n":8323,"o":39.3,"t":"2025-03-20T04:00:00Z","v":854605,"vw":39.868248},{"c":39.63,"h":40.06,"l":39.415,"n":9802,"o":39.94,"t":"2025-03-21T04:00:00Z","v":2021163,"vw":39.647727},{"c":40.12,"h":40.28,"l":39.63,"n":10225,"o":39.75,"t":"2025-03-24T04:00:00Z","v":2156850,"vw":40.120452},{"c":40.07,"h":40.7,"l":40.05,"n":9124,"o":40.41,"t":"2025-03-25T04:00:00Z","v":1675230,"vw":40.119606},{"c":40.09,"h":40.4783,"l":40.07,"n":8142,"o":40.32,"t":"2025-03-26T04:00:00Z","v":1252752,"vw":40.128579},{"c":39.87,"h":40.255,"l":39.785,"n":5345,"o":40.14,"t":"2025-03-27T04:00:00Z","v":408211,"vw":39.943068},{"c":39.93,"h":40,"l":39.68,"n":7440,"o":39.9,"t":"2025-03-28T04:00:00Z","v":649857,"vw":39.882342},{"c":40.03,"h":40.37,"l":39.53,"n":9335,"o":39.76,"t":"2025-03-31T04:00:00Z","v":817694,"vw":40.065755},{"c":40.5,"h":40.54,"l":39.66,"n":8090,"o":39.79,"t":"2025-04-01T04:00:00Z","v":564693,"vw":40.266475},{"c":40.88,"h":40.9,"l":40.09,"n":7551,"o":40.26,"t":"2025-04-02T04:00:00Z","v":545444,"vw":40.703356},{"c":40.4,"h":41.08,"l":40.21,"n":13661,"o":40.48,"t":"2025-04-03T04:00:00Z","v":980334,"vw":40.519609},{"c":37.16,"h":39.47,"l":37.025,"n":17891,"o":39.29,"t":"2025-04-04T04:00:00Z","v":2017641,"vw":37.657849},{"c":36.35,"h":37.35,"l":35.37,"n":17460,"o":35.38,"t":"2025-04-07T04:00:00Z","v":1430447,"vw":36.239573},{"c":35.33,"h":37.47,"l":34.97,"n":16864,"o":37.47,"t":"2025-04-08T04:00:00Z","v":2876123,"vw":35.832475},{"c":36.06,"h":36.41,"l":34.13,"n":22671,"o":35.1,"t":"2025-04-09T04:00:00Z","v":2040420,"vw":35.429793},{"c":35.16,"h":35.79,"l":34.51,"n":21874,"o":35.79,"t":"2025-04-10T04:00:00Z","v":1892593,"vw":35.094128},{"c":36.34,"h":36.55,"l":35.31,"n":11715,"o":35.39,"t":"2025-04-11T04:00:00Z","v":1067577,"vw":36.073321},{"c":36.94,"h":37.055,"l":36.475,"n":11811,"o":36.88,"t":"2025-04-14T04:00:00Z","v":1051467,"vw":36.819846},{"c":37.03,"h":37.24,"l":36.85,"n":9035,"o":36.85,"t":"2025-04-15T04:00:00Z","v":1145022,"vw":37.029445},{"c":37.39,"h":37.65,"l":37.15,"n":9495,"o":37.34,"t":"2025-04-16T04:00:00Z","v":684148,"vw":37.405903},{"c":37.98,"h":38.515,"l":37.54,"n":11759,"o":37.54,"t":"2025-04-17T04:00:00Z","v":1004962,"vw":38.164418},{"c":37.59,"h":38.02,"l":37.32,"n":9359,"o":37.81,"t":"2025-04-21T04:00:00Z","v":578788,"vw":37.636522},{"c":38.28,"h":38.54,"l":37.82,"n":10841,"o":38.2,"t":"2025-04-22T04:00:00Z","v":607983,"vw":38.225204},{"c":38.09,"h":38.47,"l":37.69,"n":12003,"o":38.47,"t":"2025-04-23T04:00:00Z","v":714115,"vw":38.037506},{"c":38.36,"h":38.595,"l":38.23,"n":8320,"o":38.28,"t":"2025-04-24T04:00:00Z","v":682453,"vw":38.37916},{"c":38.54,"h":38.63,"l":38.15,"n":6004,"o":38.15,"t":"2025-04-25T04:00:00Z","v":510997,"vw":38.438541},{"c":38.85,"h":38.85,"l":38.35,"n":5656,"o":38.5,"t":"2025-04-28T04:00:00Z","v":452990,"vw":38.648658},{"c":38.56,"h":38.87,"l":38.48,"n":8917,"o":38.63,"t":"2025-04-29T04:00:00Z","v":617000,"vw":38.589721},{"c":38.2,"h":38.41,"l":37.72,"n":9882,"o":38.41,"t":"2025-04-30T04:00:00Z","v":928104,"vw":38.026063},{"c":38.55,"h":38.82,"l":38.04,"n":11951,"o":38.04,"t":"2025-05-01T04:00:00Z","v":860914,"vw":38.534013},{"c":39.08,"h":39.2,"l":38.5,"n":9511,"o":38.94,"t":"2025-05-02T04:00:00Z","v":812082,"vw":39.004005},{"c":38.99,"h":39.01,"l":38.36,"n":8089,"o":38.89,"t":"2025-05-05T04:00:00Z","v":565106,"vw":38.792473},{"c":39,"h":39.35,"l":38.8,"n":9168,"o":39.03,"t":"2025-05-06T04:00:00Z","v":877077,"vw":39.048},{"c":39.43,"h":39.64,"l":39.04,"n":12258,"o":39.21,"t":"2025-05-07T04:00:00Z","v":825265,"vw":39.384683},{"c":39.41,"h":39.7375,"l":39.18,"n":9790,"o":39.47,"t":"2025-05-08T04:00:00Z","v":969293,"vw":39.35366},{"c":37.08,"h":39.37,"l":36.905,"n":24599,"o":39.32,"t":"2025-05-09T04:00:00Z","v":2469892,"vw":37.391684},{"c":37.03,"h":37.53,"l":36.81,"n":12851,"o":37.5,"t":"2025-05-12T04:00:00Z","v":1636579,"vw":37.026235},{"c":37.18,"h":37.62,"l":37.07,"n":12019,"o":37.22,"t":"2025-05-13T04:00:00Z","v":837859,"vw":37.334005},{"c":37.42,"h":37.45,"l":37.18,"n":9614,"o":37.34,"t":"2025-05-14T04:00:00Z","v":876802,"vw":37.333729},{"c":37.61,"h":37.675,"l":37.24,"n":7988,"o":37.24,"t":"2025-05-15T04:00:00Z","v":747848,"vw":37.510437},{"c":37.61,"h":37.78,"l":37.49,"n":7652,"o":37.62,"t":"2025-05-16T04:00:00Z","v":810127,"vw":37.627045},{"c":37.66,"h":37.665,"l":37.17,"n":6950,"o":37.33,"t":"2025-05-19T04:00:00Z","v":555784,"vw":37.559475},{"c":37.58,"h":37.94,"l":37.515,"n":10526,"o":37.76,"t":"2025-05-20T04:00:00Z","v":2173069,"vw":37.62996},{"c":37.31,"h":37.695,"l":37.31,"n":16280,"o":37.54,"t":"2025-05-21T04:00:00Z","v":1623554,"vw":37.486856},{"c":37.15,"h":37.35,"l":36.865,"n":9474,"o":37.23,"t":"2025-05-22T04:00:00Z","v":1801106,"vw":37.149381},{"c":37.54,"h":37.71,"l":36.99,"n":10239,"o":37.1,"t":"2025-05-23T04:00:00Z","v":1151616,"vw":37.50523},{"c":37.72,"h":37.98,"l":37.62,"n":12283,"o":37.7,"t":"2025-05-27T04:00:00Z","v":2539613,"vw":37.741639},{"c":37.38,"h":37.78,"l":37.345,"n":14453,"o":37.78,"t":"2025-05-28T04:00:00Z","v":2305434,"vw":37.432251},{"c":37.28,"h":37.68,"l":37.04,"n":15757,"o":37.68,"t":"2025-05-29T04:00:00Z","v":2765947,"vw":37.253032},{"c":37.48,"h":37.57,"l":37.0305,"n":11302,"o":37.3,"t":"2025-05-30T04:00:00Z","v":1504892,"vw":37.412384},{"c":37.96,"h":37.97,"l":37.52,"n":11533,"o":37.75,"t":"2025-06-02T04:00:00Z","v":1373123,"vw":37.753483},{"c":37.98,"h":38.21,"l":37.66,"n":10018,"o":37.92,"t":"2025-06-03T04:00:00Z","v":1050356,"vw":37.999007},{"c":37.77,"h":38.235,"l":37.77,"n":11154,"o":38.1,"t":"2025-06-04T04:00:00Z","v":878249,"vw":37.941484},{"c":37.76,"h":38.03,"l":37.72,"n":9049,"o":37.95,"t":"2025-06-05T04:00:00Z","v":867087,"vw":37.816874},{"c":37.56,"h":37.9,"l":37.54,"n":7950,"o":37.77,"t":"2025-06-06T04:00:00Z","v":876886,"vw":37.629771},{"c":37.31,"h":37.59,"l":37.025,"n":12956,"o":37.54,"t":"2025-06-09T04:00:00Z","v":2458288,"vw":37.352837},{"c":37.4,"h":37.82,"l":37.35,"n":12631,"o":37.51,"t":"2025-06-10T04:00:00Z","v":1038135,"vw":37.496059},{"c":37.55,"h":37.7,"l":37.235,"n":11030,"o":37.7,"t":"2025-06-11T04:00:00Z","v":1184664,"vw":37.440604},{"c":38.06,"h":38.06,"l":37.52,"n":8251,"o":37.7,"t":"2025-06-12T04:00:00Z","v":816254,"vw":37.906876},{"c":38.46,"h":38.96,"l":37.95,"n":13712,"o":38.405,"t":"2025-06-13T04:00:00Z","v":1496899,"vw":38.341216},{"c":37.61,"h":38.08,"l":37.445,"n":16122,"o":37.91,"t":"2025-06-16T04:00:00Z","v":1793882,"vw":37.638386},{"c":37.93,"h":38.15,"l":37.53,"n":11931,"o":37.59,"t":"2025-06-17T04:00:00Z","v":1204387,"vw":37.945936},{"c":36.86,"h":38.04,"l":36.48,"n":23045,"o":37.83,"t":"2025-06-18T04:00:00Z","v":2367887,"vw":36.874914},{"c":37.52,"h":37.71,"l":37,"n":17411,"o":37.03,"t":"2025-06-20T04:00:00Z","v":2550723,"vw":37.516234},{"c":36.85,"h":37.84,"l":36.795,"n":14375,"o":37.38,"t":"2025-06-23T04:00:00Z","v":3014999,"vw":36.952501},{"c":36.93,"h":37.13,"l":36.57,"n":14730,"o":36.76,"t":"2025-06-24T04:00:00Z","v":1434831,"vw":36.97286},{"c":36.69,"h":36.84,"l":36.535,"n":13069,"o":36.79,"t":"2025-06-25T04:00:00Z","v":1177919,"vw":36.693341},{"c":37.89,"h":38.065,"l":37.02,"n":16283,"o":37.16,"t":"2025-06-26T04:00:00Z","v":2548199,"vw":37.857631},{"c":37.21,"h":37.86,"l":37.02,"n":13946,"o":37.85,"t":"2025-06-27T04:00:00Z","v":2801218,"vw":37.299323},{"c":37.51,"h":37.7,"l":36.965,"n":12542,"o":37.1,"t":"2025-06-30T04:00:00Z","v":1146339,"vw":37.498039},{"c":37.36,"h":37.507,"l":36.96,"n":12643,"o":37.5,"t":"2025-07-01T04:00:00Z","v":1223233,"vw":37.271836},{"c":37.39,"h":37.63,"l":37.005,"n":13237,"o":37.5,"t":"2025-07-02T04:00:00Z","v":1400425,"vw":37.321804},{"c":37.32,"h":37.43,"l":37.18,"n":6217,"o":37.33,"t":"2025-07-03T04:00:00Z","v":482443,"vw":37.322785},{"c":36.26,"h":37.22,"l":36.165,"n":12291,"o":37.18,"t":"2025-07-07T04:00:00Z","v":1372878,"vw":36.433268},{"c":36.58,"h":36.645,"l":36.09,"n":12042,"o":36.27,"t":"2025-07-08T04:00:00Z","v":1007449,"vw":36.470759},{"c":36.47,"h":36.7,"l":36.43,"n":10342,"o":36.67,"t":"2025-07-09T04:00:00Z","v":715184,"vw":36.53108},{"c":36.83,"h":36.86,"l":36.18,"n":10480,"o":36.34,"t":"2025-07-10T04:00:00Z","v":1066563,"vw":36.609249},{"c":36.86,"h":37.06,"l":36.665,"n":8072,"o":36.71,"t":"2025-07-11T04:00:00Z","v":626131,"vw":36.899682},{"c":37.28,"h":37.29,"l":36.7,"n":9150,"o":36.82,"t":"2025-07-14T04:00:00Z","v":759222,"vw":37.134716},{"c":37.19,"h":37.54,"l":36.975,"n":8318,"o":37.39,"t":"2025-07-15T04:00:00Z","v":667756,"vw":37.183808},{"c":37.1,"h":37.2552,"l":36.565,"n":10739,"o":37.16,"t":"2025-07-16T04:00:00Z","v":988080,"vw":36.980006},{"c":37.19,"h":37.26,"l":36.38,"n":9775,"o":36.85,"t":"2025-07-17T04:00:00Z","v":973966,"vw":37.04005},{"c":37.25,"h":37.51,"l":37.09,"n":9584,"o":37.395,"t":"2025-07-18T04:00:00Z","v":870955,"vw":37.283911},{"c":36.72,"h":37.4499,"l":36.695,"n":9780,"o":37.33,"t":"2025-07-21T04:00:00Z","v":921533,"vw":36.84622},{"c":37.2,"h":37.35,"l":36.77,"n":12021,"o":36.84,"t":"2025-07-22T04:00:00Z","v":939400,"vw":37.152834},{"c":37.39,"h":37.405,"l":36.87,"n":10087,"o":37,"t":"2025-07-23T04:00:00Z","v":978303,"vw":37.277105},{"c":37.09,"h":37.33,"l":37.06,"n":10019,"o":37.25,"t":"2025-07-24T04:00:00Z","v":824894,"vw":37.163009},{"c":36.77,"h":37.79,"l":36.605,"n":14325,"o":37.58,"t":"2025-07-25T04:00:00Z","v":1493742,"vw":36.901094},{"c":36.81,"h":36.86,"l":36.62,"n":8436,"o":36.77,"t":"2025-07-28T04:00:00Z","v":670151,"vw":36.785857},{"c":36.99,"h":37.025,"l":36.67,"n":10397,"o":36.77,"t":"2025-07-29T04:00:00Z","v":901353,"vw":36.912191},{"c":37.11,"h":37.165,"l":36.81,"n":11113,"o":36.81,"t":"2025-07-30T04:00:00Z","v":957116,"vw":37.049011},{"c":37.19,"h":37.31,"l":36.87,"n":9535,"o":37,"t":"2025-07-31T04:00:00Z","v":798587,"vw":37.119531},{"c":37.2,"h":37.38,"l":36.98,"n":10766,"o":37.27,"t":"2025-08-01T04:00:00Z","v":854685,"vw":37.165505},{"c":37.28,"h":37.52,"l":37.1,"n":5857,"o":37.2,"t":"2025-08-04T04:00:00Z","v":367288,"vw":37.324763},{"c":37.32,"h":37.68,"l":37.135,"n":11478,"o":37.405,"t":"2025-08-05T04:00:00Z","v":1092045,"vw":37.292821},{"c":36.83,"h":37.25,"l":36.45,"n":19714,"o":37.06,"t":"2025-08-06T04:00:00Z","v":1848946,"vw":36.815972},{"c":36.89,"h":37.19,"l":36.82,"n":14633,"o":36.98,"t":"2025-08-07T04:00:00Z","v":1072727,"vw":36.961021},{"c":35.5,"h":36.77,"l":35.45,"n":21684,"o":36.72,"t":"2025-08-08T04:00:00Z","v":1792806,"vw":35.749121},{"c":35.76,"h":35.9531,"l":35.515,"n":13413,"o":35.57,"t":"2025-08-11T04:00:00Z","v":889680,"vw":35.734665},{"c":35.66,"h":35.89,"l":35.49,"n":16055,"o":35.89,"t":"2025-08-12T04:00:00Z","v":1098682,"vw":35.671898},{"c":36.44,"h":36.545,"l":35.625,"n":11605,"o":35.71,"t":"2025-08-13T04:00:00Z","v":1010903,"vw":36.28973},{"c":36.7,"h":36.715,"l":36.15,"n":10672,"o":36.5,"t":"2025-08-14T04:00:00Z","v":970287,"vw":36.569628},{"c":36.67,"h":36.86,"l":36.54,"n":10493,"o":36.69,"t":"2025-08-15T04:00:00Z","v":865087,"vw":36.71177},{"c":36.66,"h":36.9,"l":36.55,"n":9914,"o":36.72,"t":"2025-08-18T04:00:00Z","v":861671,"vw":36.713182},{"c":36.93,"h":37.025,"l":36.49,"n":9912,"o":36.59,"t":"2025-08-19T04:00:00Z","v":2078224,"vw":36.861526},{"c":37.6,"h":37.74,"l":37.04,"n":13509,"o":37.04,"t":"2025-08-20T04:00:00Z","v":1373938,"vw":37.551638},{"c":37.84,"h":37.9,"l":37.4,"n":17651,"o":37.4,"t":"2025-08-21T04:00:00Z","v":2637423,"vw":37.776064},{"c":38.08,"h":38.28,"l":37.84,"n":14738,"o":37.84,"t":"2025-08-22T04:00:00Z","v":1871558,"vw":38.116001},{"c":37.81,"h":38.1108,"l":37.78,"n":10890,"o":38.08,"t":"2025-08-25T04:00:00Z","v":2208293,"vw":37.830185},{"c":37.41,"h":37.76,"l":37.28,"n":20609,"o":37.76,"t":"2025-08-26T04:00:00Z","v":3722038,"vw":37.422312},{"c":37.67,"h":37.905,"l":37.39,"n":12101,"o":37.4,"t":"2025-08-27T04:00:00Z","v":1520791,"vw":37.756036},{"c":37.53,"h":37.83,"l":37.355,"n":13296,"o":37.83,"t":"2025-08-28T04:00:00Z","v":1405730,"vw":37.511165},{"c":37.77,"h":37.9,"l":37.45,"n":9267,"o":37.57,"t":"2025-08-29T04:00:00Z","v":976785,"vw":37.753003},{"c":37.5,"h":37.71,"l":37.29,"n":11885,"o":37.62,"t":"2025-09-02T04:00:00Z","v":1186359,"vw":37.490337},{"c":37.69,"h":37.765,"l":37.22,"n":8662,"o":37.35,"t":"2025-09-03T04:00:00Z","v":610359,"vw":37.58091},{"c":37.79,"h":38.01,"l":37.585,"n":11034,"o":37.79,"t":"2025-09-04T04:00:00Z","v":904855,"vw":37.798762},{"c":37.98,"h":37.995,"l":37.37,"n":9904,"o":37.8,"t":"2025-09-05T04:00:00Z","v":1126609,"vw":37.7365},{"c":38.06,"h":38.45,"l":37.67,"n":12001,"o":38.29,"t":"2025-09-08T04:00:00Z","v":1072205,"vw":37.995306},{"c":38.29,"h":38.54,"l":37.99,"n":14539,"o":38.04,"t":"2025-09-09T04:00:00Z","v":1257732,"vw":38.36652},{"c":38.72,"h":38.88,"l":38.26,"n":14403,"o":38.38,"t":"2025-09-10T04:00:00Z","v":1461585,"vw":38.67204},{"c":39.02,"h":39.02,"l":38.48,"n":12953,"o":38.73,"t":"2025-09-11T04:00:00Z","v":1377208,"vw":38.839821},{"c":39.25,"h":39.33,"l":38.97,"n":12542,"o":39.18,"t":"2025-09-12T04:00:00Z","v":1311472,"vw":39.230763},{"c":38.62,"h":38.75,"l":38.32,"n":18870,"o":38.75,"t":"2025-09-15T04:00:00Z","v":1916991,"vw":38.564711},{"c":39.35,"h":39.375,"l":38.56,"n":11689,"o":38.7,"t":"2025-09-16T04:00:00Z","v":1825092,"vw":39.21069},{"c":39.54,"h":39.685,"l":39.25,"n":11085,"o":39.33,"t":"2025-09-17T04:00:00Z","v":1017260,"vw":39.506297},{"c":39.83,"h":39.865,"l":39.35,"n":9267,"o":39.38,"t":"2025-09-18T04:00:00Z","v":803224,"vw":39.664441},{"c":40,"h":40.12,"l":39.49,"n":12816,"o":39.93,"t":"2025-09-19T04:00:00Z","v":975797,"vw":39.944462},{"c":39.72,"h":40.185,"l":39.69,"n":10875,"o":40.05,"t":"2025-09-22T04:00:00Z","v":938283,"vw":39.921299},{"c":40.18,"h":40.3888,"l":39.6505,"n":13808,"o":39.85,"t":"2025-09-23T04:00:00Z","v":1181713,"vw":40.184805},{"c":40.47,"h":40.64,"l":40.03,"n":14645,"o":40.09,"t":"2025-09-24T04:00:00Z","v":2415367,"vw":40.466909},{"c":40.58,"h":40.64,"l":40.21,"n":14248,"o":40.21,"t":"2025-09-25T04:00:00Z","v":1950936,"vw":40.546058},{"c":40.09,"h":40.89,"l":40.02,"n":16799,"o":40.6,"t":"2025-09-26T04:00:00Z","v":1576125,"vw":40.25105},{"c":40,"h":40.12,"l":39.64,"n":13346,"o":40.02,"t":"2025-09-29T04:00:00Z","v":936215,"vw":39.930259},{"c":40.46,"h":40.57,"l":39.7,"n":10747,"o":39.7,"t":"2025-09-30T04:00:00Z","v":654863,"vw":40.382589},{"c":39.93,"h":41.63,"l":39.865,"n":20952,"o":40.5,"t":"2025-10-01T04:00:00Z","v":2289702,"vw":40.507065},{"c":39.7,"h":40.19,"l":39.445,"n":16829,"o":40,"t":"2025-10-02T04:00:00Z","v":1434123,"vw":39.649158},{"c":42.09,"h":42.21,"l":39.515,"n":61312,"o":39.7,"t":"2025-10-03T04:00:00Z","v":7363606,"vw":41.504535},{"c":41.15,"h":42.4,"l":41.11,"n":25927,"o":42.25,"t":"2025-10-06T04:00:00Z","v":2127270,"vw":41.456517},{"c":40.94,"h":41.26,"l":40.54,"n":25624,"o":41.26,"t":"2025-10-07T04:00:00Z","v":2056667,"vw":40.785195},{"c":40.76,"h":41,"l":40.575,"n":15903,"o":41,"t":"2025-10-08T04:00:00Z","v":1010642,"vw":40.764767},{"c":39.64,"h":40.99,"l":39.56,"n":17748,"o":40.83,"t":"2025-10-09T04:00:00Z","v":1193438,"vw":39.942136},{"c":38.97,"h":39.88,"l":38.935,"n":18217,"o":39.81,"t":"2025-10-10T04:00:00Z","v":1259109,"vw":39.219682},{"c":39.18,"h":39.305,"l":38.83,"n":8197,"o":39.26,"t":"2025-10-13T04:00:00Z","v":477621,"vw":39.148219},{"c":38.95,"h":39.03,"l":38.535,"n":13244,"o":38.85,"t":"2025-10-14T04:00:00Z","v":1006721,"vw":38.810441},{"c":38.46,"h":39.23,"l":38.37,"n":12050,"o":39.05,"t":"2025-10-15T04:00:00Z","v":1005264,"vw":38.590044},{"c":37.93,"h":38.59,"l":37.885,"n":12692,"o":38.57,"t":"2025-10-16T04:00:00Z","v":934483,"vw":38.082759},{"c":37.9,"h":38.08,"l":37.7,"n":13139,"o":37.87,"t":"2025-10-17T04:00:00Z","v":1394949,"vw":37.895262},{"c":37.71,"h":38.19,"l":37.69,"n":8958,"o":37.83,"t":"2025-10-20T04:00:00Z","v":734375,"vw":37.83201},{"c":37.85,"h":37.91,"l":37.48,"n":12213,"o":37.75,"t":"2025-10-21T04:00:00Z","v":818165,"vw":37.774421},{"c":38.28,"h":38.37,"l":37.85,"n":12015,"o":38,"t":"2025-10-22T04:00:00Z","v":960648,"vw":38.164454},{"c":38.15,"h":38.65,"l":38.07,"n":10120,"o":38.57,"t":"2025-10-23T04:00:00Z","v":671668,"vw":38.296331},{"c":38.04,"h":38.33,"l":37.895,"n":11428,"o":38.26,"t":"2025-10-24T04:00:00Z","v":699784,"vw":38.002219},{"c":38.01,"h":38.17,"l":37.79,"n":9108,"o":38.02,"t":"2025-10-27T04:00:00Z","v":584411,"vw":37.936956},{"c":38.07,"h":38.28,"l":37.9,"n":7857,"o":37.9,"t":"2025-10-28T04:00:00Z","v":483987,"vw":38.099779},{"c":37.55,"h":38.25,"l":37.39,"n":11611,"o":37.97,"t":"2025-10-29T04:00:00Z","v":3368438,"vw":37.718122},{"c":37.69,"h":37.99,"l":37.37,"n":10122,"o":37.55,"t":"2025-10-30T04:00:00Z","v":737870,"vw":37.771689},{"c":37.83,"h":38.02,"l":37.5,"n":10815,"o":37.7,"t":"2025-10-31T04:00:00Z","v":866105,"vw":37.846343},{"c":37.66,"h":37.865,"l":37.5,"n":11468,"o":37.8,"t":"2025-11-03T05:00:00Z","v":906935,"vw":37.691147},{"c":37.26,"h":37.53,"l":37.17,"n":8847,"o":37.5,"t":"2025-11-04T05:00:00Z","v":601779,"vw":37.309867},{"c":37.79,"h":38.03,"l":37.34,"n":14659,"o":37.34,"t":"2025-11-05T05:00:00Z","v":1302173,"vw":37.778086},{"c":38.17,"h":38.31,"l":37.74,"n":12140,"o":37.97,"t":"2025-11-06T05:00:00Z","v":892294,"vw":38.038706},{"c":37.12,"h":37.585,"l":36.385,"n":23662,"o":37.24,"t":"2025-11-07T05:00:00Z","v":2197976,"vw":36.9506},{"c":37.53,"h":37.645,"l":37.08,"n":14175,"o":37.38,"t":"2025-11-10T05:00:00Z","v":1117322,"vw":37.430594},{"c":37.9,"h":38.0375,"l":37.5501,"n":9857,"o":37.65,"t":"2025-11-11T05:00:00Z","v":3393266,"vw":37.860935},{"c":38.08,"h":38.345,"l":37.67,"n":13466,"o":37.67,"t":"2025-11-12T05:00:00Z","v":950638,"vw":38.133054},{"c":37.77,"h":38.23,"l":37.545,"n":10574,"o":38.22,"t":"2025-11-13T05:00:00Z","v":3390325,"vw":37.825634},{"c":38.72,"h":38.815,"l":37.495,"n":13969,"o":37.74,"t":"2025-11-14T05:00:00Z","v":1734165,"vw":38.433492},{"c":38.43,"h":38.96,"l":38.425,"n":12652,"o":38.73,"t":"2025-11-17T05:00:00Z","v":1066245,"vw":38.605089},{"c":38.9,"h":39.02,"l":38.21,"n":13940,"o":38.38,"t":"2025-11-18T05:00:00Z","v":1085069,"vw":38.797151},{"c":38.82,"h":38.91,"l":38.46,"n":19566,"o":38.64,"t":"2025-11-19T05:00:00Z","v":2382683,"vw":38.743657},{"c":38.56,"h":39.05,"l":38.26,"n":12164,"o":38.86,"t":"2025-11-20T05:00:00Z","v":1056131,"vw":38.587088},{"c":38.16,"h":38.54,"l":38.035,"n":17336,"o":38.54,"t":"2025-11-21T05:00:00Z","v":1685006,"vw":38.223136},{"c":37.86,"h":38.18,"l":37.715,"n":19987,"o":38.06,"t":"2025-11-24T05:00:00Z","v":2086191,"vw":37.910735},{"c":38.03,"h":38.225,"l":37.505,"n":20202,"o":37.84,"t":"2025-11-25T05:00:00Z","v":1794268,"vw":37.999862},{"c":38.08,"h":38.33,"l":38,"n":15615,"o":38.12,"t":"2025-11-26T05:00:00Z","v":1456544,"vw":38.159268},{"c":38.99,"h":39.1,"l":38.31,"n":7764,"o":38.36,"t":"2025-11-28T05:00:00Z","v":824472,"vw":38.954198},{"c":38.97,"h":39.42,"l":38.86,"n":17178,"o":38.86,"t":"2025-12-01T05:00:00Z","v":1909851,"vw":39.041595},{"c":38.53,"h":39.03,"l":38.365,"n":13484,"o":38.98,"t":"2025-12-02T05:00:00Z","v":1325723,"vw":38.569975},{"c":38.8,"h":39.015,"l":38.65,"n":8911,"o":38.76,"t":"2025-12-03T05:00:00Z","v":783456,"vw":38.86525},{"c":39.25,"h":39.29,"l":38.85,"n":9917,"o":38.9,"t":"2025-12-04T05:00:00Z","v":769823,"vw":39.162309},{"c":39.56,"h":39.755,"l":39.26,"n":10521,"o":39.37,"t":"2025-12-05T05:00:00Z","v":883029,"vw":39.528489},{"c":39.58,"h":39.83,"l":39.25,"n":10607,"o":39.5,"t":"2025-12-08T05:00:00Z","v":1134958,"vw":39.609754},{"c":39.33,"h":39.9,"l":39.265,"n":11728,"o":39.73,"t":"2025-12-09T05:00:00Z","v":1262501,"vw":39.482572},{"c":39.13,"h":39.485,"l":38.78,"n":13416,"o":39.41,"t":"2025-12-10T05:00:00Z","v":1873429,"vw":39.094948},{"c":39.16,"h":39.43,"l":39.03,"n":12501,"o":39.08,"t":"2025-12-11T05:00:00Z","v":1365593,"vw":39.210043},{"c":39.29,"h":39.39,"l":38.99,"n":11553,"o":39.2,"t":"2025-12-12T05:00:00Z","v":1279782,"vw":39.200042},{"c":38.54,"h":38.92,"l":38.205,"n":10886,"o":38.8,"t":"2025-12-15T05:00:00Z","v":1094411,"vw":38.469598},{"c":36.93,"h":38.42,"l":36.92,"n":16866,"o":38.27,"t":"2025-12-16T05:00:00Z","v":1876123,"vw":37.266146},{"c":37.36,"h":37.57,"l":36.84,"n":17046,"o":36.95,"t":"2025-12-17T05:00:00Z","v":1558704,"vw":37.329403},{"c":36.75,"h":37.39,"l":36.72,"n":13771,"o":37.39,"t":"2025-12-18T05:00:00Z","v":1154991,"vw":36.915628},{"c":36.87,"h":37.585,"l":36.81,"n":12717,"o":36.81,"t":"2025-12-19T05:00:00Z","v":2026662,"vw":37.001005},{"c":37.07,"h":37.275,"l":36.82,"n":12261,"o":37,"t":"2025-12-22T05:00:00Z","v":1672132,"vw":37.086313},{"c":37.87,"h":37.92,"l":37.2,"n":9730,"o":37.2,"t":"2025-12-23T05:00:00Z","v":1482808,"vw":37.779805},{"c":37.85,"h":38.045,"l":37.76,"n":6742,"o":37.87,"t":"2025-12-24T05:00:00Z","v":508125,"vw":37.884153},{"c":37.95,"h":38.055,"l":37.75,"n":6758,"o":37.9,"t":"2025-12-26T05:00:00Z","v":474960,"vw":37.899066},{"c":37.99,"h":38.33,"l":37.75,"n":11626,"o":37.84,"t":"2025-12-29T05:00:00Z","v":1735724,"vw":38.038137},{"c":38.19,"h":38.31,"l":37.96,"n":9756,"o":38,"t":"2025-12-30T05:00:00Z","v":689130,"vw":38.192437},{"c":38.06,"h":38.28,"l":37.955,"n":8646,"o":38.16,"t":"2025-12-31T05:00:00Z","v":697850,"vw":38.087641},{"c":38.57,"h":38.71,"l":37.84,"n":11145,"o":38.06,"t":"2026-01-02T05:00:00Z","v":1412133,"vw":38.527367},{"c":37.97,"h":38.64,"l":37.15,"n":16610,"o":38.62,"t":"2026-01-05T05:00:00Z","v":1772217,"vw":37.779552},{"c":36.8,"h":38.1,"l":36.77,"n":16725,"o":37.97,"t":"2026-01-06T05:00:00Z","v":1808401,"vw":37.134722},{"c":36.52,"h":37.08,"l":36.335,"n":13935,"o":37.08,"t":"2026-01-07T05:00:00Z","v":1286946,"vw":36.523036},{"c":36.68,"h":36.84,"l":36.2,"n":12124,"o":36.47,"t":"2026-01-08T05:00:00Z","v":1017406,"vw":36.561369},{"c":36.88,"h":37.01,"l":36.635,"n":12221,"o":36.7,"t":"2026-01-09T05:00:00Z","v":1099821,"vw":36.83363},{"c":37.25,"h":37.3184,"l":36.91,"n":10558,"o":36.97,"t":"2026-01-12T05:00:00Z","v":906424,"vw":37.189272},{"c":37.8,"h":37.92,"l":37.34,"n":12802,"o":37.5,"t":"2026-01-13T05:00:00Z","v":1618690,"vw":37.735825},{"c":38.34,"h":38.52,"l":37.94,"n":15025,"o":38,"t":"2026-01-14T05:00:00Z","v":1680305,"vw":38.313716},{"c":38.47,"h":38.56,"l":38.05,"n":9528,"o":38.08,"t":"2026-01-15T05:00:00Z","v":809779,"vw":38.374787},{"c":38.93,"h":38.99,"l":38.49,"n":12099,"o":38.49,"t":"2026-01-16T05:00:00Z","v":1493101,"vw":38.853918},{"c":38.74,"h":38.97,"l":38.5,"n":13658,"o":38.82,"t":"2026-01-20T05:00:00Z","v":1333982,"vw":38.750049},{"c":39.11,"h":39.44,"l":38.805,"n":14956,"o":39.15,"t":"2026-01-21T05:00:00Z","v":1297406,"vw":39.037253},{"c":39.73,"h":39.73,"l":39.03,"n":12447,"o":39.09,"t":"2026-01-22T05:00:00Z","v":1045028,"vw":39.532219},{"c":40.52,"h":40.54,"l":39.79,"n":16980,"o":40,"t":"2026-01-23T05:00:00Z","v":1400196,"vw":40.319609},{"c":40.61,"h":40.985,"l":40.22,"n":15209,"o":40.74,"t":"2026-01-26T05:00:00Z","v":1363415,"vw":40.558963},{"c":41.19,"h":41.25,"l":40.73,"n":18042,"o":40.82,"t":"2026-01-27T05:00:00Z","v":1697731,"vw":40.997095},{"c":41.67,"h":41.815,"l":41.05,"n":19409,"o":41.4,"t":"2026-01-28T05:00:00Z","v":1484643,"vw":41.454719},{"c":42.05,"h":42.2,"l":41.615,"n":19077,"o":42,"t":"2026-01-29T05:00:00Z","v":1524460,"vw":41.923909},{"c":41.58,"h":41.99,"l":40.81,"n":18475,"o":41.81,"t":"2026-01-30T05:00:00Z","v":1585724,"vw":41.389548},{"c":40.98,"h":41.3295,"l":40.72,"n":18265,"o":41,"t":"2026-02-02T05:00:00Z","v":1578564,"vw":40.958825},{"c":41.78,"h":41.835,"l":40.86,"n":18174,"o":41.15,"t":"2026-02-03T05:00:00Z","v":1839176,"vw":41.588249},{"c":42.25,"h":42.38,"l":41.43,"n":15406,"o":41.99,"t":"2026-02-04T05:00:00Z","v":1632650,"vw":41.997275},{"c":42.4,"h":42.55,"l":42,"n":16178,"o":42.13,"t":"2026-02-05T05:00:00Z","v":1255004,"vw":42.316316},{"c":42.69,"h":43.105,"l":42.42,"n":18403,"o":42.42,"t":"2026-02-06T05:00:00Z","v":1920497,"vw":42.822982},{"c":43.13,"h":43.2,"l":42.67,"n":11726,"o":42.78,"t":"2026-02-09T05:00:00Z","v":859823,"vw":42.987675},{"c":43.17,"h":43.59,"l":42.94,"n":14928,"o":43.41,"t":"2026-02-10T05:00:00Z","v":1123803,"vw":43.213935},{"c":43.76,"h":43.96,"l":43.21,"n":14149,"o":43.47,"t":"2026-02-11T05:00:00Z","v":980336,"vw":43.714148},{"c":43.61,"h":44.335,"l":43.31,"n":19386,"o":43.81,"t":"2026-02-12T05:00:00Z","v":2637983,"vw":43.737039},{"c":44.42,"h":44.6,"l":43.43,"n":18697,"o":43.66,"t":"2026-02-13T05:00:00Z","v":1817869,"vw":44.269661},{"c":43.55,"h":44.08,"l":42.945,"n":16107,"o":43.97,"t":"2026-02-17T05:00:00Z","v":1247861,"vw":43.421112},{"c":43.04,"h":43.89,"l":42.85,"n":19591,"o":43.61,"t":"2026-02-18T05:00:00Z","v":2008381,"vw":43.101869},{"c":43.45,"h":43.57,"l":43.02,"n":23339,"o":43.37,"t":"2026-02-19T05:00:00Z","v":2153865,"vw":43.387929},{"c":43.67,"h":43.85,"l":43.245,"n":13422,"o":43.44,"t":"2026-02-20T05:00:00Z","v":1064764,"vw":43.593367},{"c":44.11,"h":44.26,"l":43.672,"n":13698,"o":43.83,"t":"2026-02-23T05:00:00Z","v":902605,"vw":44.128569},{"c":44.26,"h":44.285,"l":43.785,"n":17661,"o":44.18,"t":"2026-02-24T05:00:00Z","v":1995280,"vw":44.107516},{"c":44.17,"h":44.21,"l":43.555,"n":19770,"o":44.14,"t":"2026-02-25T05:00:00Z","v":2807314,"vw":44.048016},{"c":44,"h":44.41,"l":43.775,"n":22398,"o":43.92,"t":"2026-02-26T05:00:00Z","v":2979831,"vw":44.057878},{"c":43.99,"h":44.39,"l":42.0326,"n":22078,"o":42.18,"t":"2026-02-27T05:00:00Z","v":2147437,"vw":43.96114},{"c":44.99,"h":45.09,"l":43.67,"n":18434,"o":44.55,"t":"2026-03-02T05:00:00Z","v":1667518,"vw":44.822919},{"c":44.4,"h":45.07,"l":44.14,"n":20129,"o":45,"t":"2026-03-03T05:00:00Z","v":1618484,"vw":44.515236},{"c":44.5,"h":44.525,"l":43.86,"n":12468,"o":44.04,"t":"2026-03-04T05:00:00Z","v":1324913,"vw":44.292545},{"c":44.28,"h":44.5,"l":43.67,"n":13415,"o":44.5,"t":"2026-03-05T05:00:00Z","v":1024504,"vw":44.072806},{"c":44.56,"h":44.8972,"l":44.28,"n":17208,"o":44.58,"t":"2026-03-06T05:00:00Z","v":1265451,"vw":44.641328},{"c":44.56,"h":44.75,"l":44.17,"n":18076,"o":44.6,"t":"2026-03-09T04:00:00Z","v":1463615,"vw":44.505671},{"c":44.62,"h":45.01,"l":44.38,"n":15925,"o":44.62,"t":"2026-03-10T04:00:00Z","v":987331,"vw":44.65128},{"c":44.53,"h":44.98,"l":44.34,"n":11639,"o":44.8,"t":"2026-03-11T04:00:00Z","v":659655,"vw":44.573196},{"c":44.48,"h":44.795,"l":44.32,"n":13834,"o":44.66,"t":"2026-03-12T04:00:00Z","v":1112598,"vw":44.571115},{"c":44.64,"h":44.9475,"l":44.26,"n":12182,"o":44.26,"t":"2026-03-13T04:00:00Z","v":826297,"vw":44.70506},{"c":44.54,"h":44.58,"l":43.79,"n":15045,"o":44.17,"t":"2026-03-16T04:00:00Z","v":1354119,"vw":44.280015},{"c":44.08,"h":44.85,"l":43.96,"n":14888,"o":44.84,"t":"2026-03-17T04:00:00Z","v":1522726,"vw":44.358093},{"c":43.78,"h":44.24,"l":43.67,"n":13203,"o":44.18,"t":"2026-03-18T04:00:00Z","v":1243068,"vw":43.89679},{"c":44.65,"h":44.68,"l":43.91,"n":15406,"o":43.91,"t":"2026-03-19T04:00:00Z","v":2552760,"vw":44.437341},{"c":45.01,"h":45.25,"l":44.57,"n":23576,"o":44.71,"t":"2026-03-20T04:00:00Z","v":3647767,"vw":45.024765},{"c":45.14,"h":45.37,"l":44.21,"n":21660,"o":44.43,"t":"2026-03-23T04:00:00Z","v":2491299,"vw":45.023723},{"c":45.12,"h":45.85,"l":45.01,"n":15674,"o":45.13,"t":"2026-03-24T04:00:00Z","v":1473236,"vw":45.385527},{"c":45.62,"h":45.77,"l":44.98,"n":17928,"o":45.04,"t":"2026-03-25T04:00:00Z","v":1780904,"vw":45.56912},{"c":45.69,"h":46.04,"l":45.525,"n":13140,"o":45.64,"t":"2026-03-26T04:00:00Z","v":2315424,"vw":45.730689},{"c":45.77,"h":46.195,"l":45.58,"n":18239,"o":45.69,"t":"2026-03-27T04:00:00Z","v":2822482,"vw":45.80999},{"c":45.17,"h":46.17,"l":45.08,"n":15048,"o":46.09,"t":"2026-03-30T04:00:00Z","v":2227647,"vw":45.386596},{"c":44.76,"h":45.32,"l":44.14,"n":19015,"o":45.28,"t":"2026-03-31T04:00:00Z","v":1904699,"vw":44.666355},{"c":43.75,"h":44.78,"l":43.48,"n":19887,"o":44.31,"t":"2026-04-01T04:00:00Z","v":1915558,"vw":43.784139},{"c":44.62,"h":44.63,"l":43.76,"n":15437,"o":44.075,"t":"2026-04-02T04:00:00Z","v":1407710,"vw":44.343696},{"c":44.43,"h":44.77,"l":44.2401,"n":9828,"o":44.45,"t":"2026-04-06T04:00:00Z","v":1118238,"vw":44.433981},{"c":44.62,"h":45.23,"l":44.265,"n":18527,"o":44.55,"t":"2026-04-07T04:00:00Z","v":1536466,"vw":44.733865},{"c":44.69,"h":44.77,"l":43.45,"n":19535,"o":44.19,"t":"2026-04-08T04:00:00Z","v":1861903,"vw":44.323047},{"c":44.65,"h":45.56,"l":44.6,"n":16584,"o":44.69,"t":"2026-04-09T04:00:00Z","v":1262681,"vw":44.91253},{"c":44.34,"h":44.82,"l":44.335,"n":12362,"o":44.51,"t":"2026-04-10T04:00:00Z","v":759590,"vw":44.522812},{"c":44.03,"h":44.63,"l":43.79,"n":11470,"o":44.63,"t":"2026-04-13T04:00:00Z","v":616258,"vw":44.073088},{"c":43.48,"h":44,"l":43.37,"n":13136,"o":43.75,"t":"2026-04-14T04:00:00Z","v":646093,"vw":43.535542},{"c":43.21,"h":43.61,"l":43.15,"n":11820,"o":43.47,"t":"2026-04-15T04:00:00Z","v":603170,"vw":43.363392},{"c":43.24,"h":43.69,"l":42.91,"n":11184,"o":43.28,"t":"2026-04-16T04:00:00Z","v":620242,"vw":43.197079},{"c":42.48,"h":43.03,"l":41.829,"n":17939,"o":43.03,"t":"2026-04-17T04:00:00Z","v":1382394,"vw":42.283844},{"c":42.51,"h":42.97,"l":42.28,"n":14760,"o":42.5,"t":"2026-04-20T04:00:00Z","v":1140925,"vw":42.671021},{"c":42.4,"h":42.75,"l":42.14,"n":11148,"o":42.71,"t":"2026-04-21T04:00:00Z","v":758689,"vw":42.422429},{"c":42.66,"h":42.81,"l":42.4,"n":9710,"o":42.63,"t":"2026-04-22T04:00:00Z","v":701896,"vw":42.630401},{"c":43.19,"h":43.35,"l":42.75,"n":16300,"o":42.75,"t":"2026-04-23T04:00:00Z","v":932210,"vw":43.169239},{"c":43.37,"h":43.43,"l":42.91,"n":13043,"o":43.13,"t":"2026-04-24T04:00:00Z","v":884890,"vw":43.223738},{"c":43.34,"h":43.87,"l":43.27,"n":9796,"o":43.37,"t":"2026-04-27T04:00:00Z","v":686702,"vw":43.442611},{"c":44.27,"h":44.41,"l":43.44,"n":13551,"o":43.64,"t":"2026-04-28T04:00:00Z","v":983092,"vw":44.202685},{"c":45.12,"h":45.145,"l":44.5,"n":15024,"o":44.5,"t":"2026-04-29T04:00:00Z","v":1043876,"vw":44.903597},{"c":46.52,"h":46.6,"l":44.98,"n":15702,"o":45,"t":"2026-04-30T04:00:00Z","v":1035354,"vw":46.182834},{"c":46.47,"h":46.7,"l":45.96,"n":14624,"o":46.48,"t":"2026-05-01T04:00:00Z","v":993520,"vw":46.422926},{"c":46.57,"h":46.68,"l":46.03,"n":14391,"o":46.54,"t":"2026-05-04T04:00:00Z","v":900633,"vw":46.526675},{"c":46.29,"h":46.73,"l":46.11,"n":11666,"o":46.45,"t":"2026-05-05T04:00:00Z","v":732986,"vw":46.343845},{"c":44.83,"h":45.815,"l":44.82,"n":13832,"o":45.55,"t":"2026-05-06T04:00:00Z","v":1038852,"vw":45.166233},{"c":44.96,"h":45.08,"l":44.22,"n":14330,"o":44.59,"t":"2026-05-07T04:00:00Z","v":974613,"vw":44.692559},{"c":45.72,"h":46.45,"l":44.82,"n":17810,"o":45.73,"t":"2026-05-08T04:00:00Z","v":1033425,"vw":45.72305},{"c":46.3,"h":46.53,"l":45.98,"n":11997,"o":46,"t":"2026-05-11T04:00:00Z","v":614680,"vw":46.292242},{"c":46.75,"h":46.89,"l":46.1,"n":10824,"o":46.43,"t":"2026-05-12T04:00:00Z","v":524971,"vw":46.654722},{"c":47.23,"h":47.26,"l":46.71,"n":14984,"o":46.71,"t":"2026-05-13T04:00:00Z","v":896304,"vw":47.070019},{"c":48.59,"h":48.63,"l":47.31,"n":16088,"o":47.38,"t":"2026-05-14T04:00:00Z","v":967816,"vw":48.373967},{"c":48.99,"h":49.005,"l":48.27,"n":13698,"o":48.64,"t":"2026-05-15T04:00:00Z","v":931936,"vw":48.779166},{"c":49.48,"h":49.49,"l":48.375,"n":11058,"o":48.58,"t":"2026-05-18T04:00:00Z","v":571044,"vw":49.233272},{"c":49.55,"h":49.7,"l":48.89,"n":19712,"o":49.03,"t":"2026-05-19T04:00:00Z","v":2501151,"vw":49.465012},{"c":49.26,"h":49.91,"l":49.14,"n":15940,"o":49.37,"t":"2026-05-20T04:00:00Z","v":1776361,"vw":49.327103},{"c":49.32,"h":50.1,"l":49.155,"n":17353,"o":49.49,"t":"2026-05-21T04:00:00Z","v":1884031,"vw":49.435873},{"c":49.58,"h":49.84,"l":49.21,"n":11675,"o":49.21,"t":"2026-05-22T04:00:00Z","v":1713500,"vw":49.59546},{"c":48.28,"h":49.76,"l":48.27,"n":19359,"o":49.76,"t":"2026-05-26T04:00:00Z","v":1706766,"vw":48.664282},{"c":47.57,"h":48.04,"l":47.425,"n":14672,"o":47.74,"t":"2026-05-27T04:00:00Z","v":1026109,"vw":47.677205},{"c":47.22,"h":47.83,"l":47.215,"n":13571,"o":47.75,"t":"2026-05-28T04:00:00Z","v":910611,"vw":47.366025},{"c":46.55,"h":47.26,"l":46.44,"n":12946,"o":47.02,"t":"2026-05-29T04:00:00Z","v":880841,"vw":46.608804},{"c":47.56,"h":47.84,"l":46.57,"n":20211,"o":46.57,"t":"2026-06-01T04:00:00Z","v":1438317,"vw":47.651569},{"c":48.78,"h":48.92,"l":47.64,"n":22210,"o":47.71,"t":"2026-06-02T04:00:00Z","v":1635069,"vw":48.610627},{"c":48.55,"h":49.4,"l":48.55,"n":16648,"o":48.81,"t":"2026-06-03T04:00:00Z","v":1405174,"vw":48.937415},{"c":49.25,"h":49.56,"l":48.41,"n":14828,"o":48.41,"t":"2026-06-04T04:00:00Z","v":934927,"vw":49.242908},{"c":48.82,"h":49.51,"l":48.72,"n":18887,"o":49.31,"t":"2026-06-05T04:00:00Z","v":1386765,"vw":49.013856},{"c":48.36,"h":49.4,"l":48.27,"n":16368,"o":48.78,"t":"2026-06-08T04:00:00Z","v":1307906,"vw":48.583474},{"c":48.11,"h":48.43,"l":47.67,"n":13080,"o":48.38,"t":"2026-06-09T04:00:00Z","v":989162,"vw":48.02755},{"c":48.84,"h":49.29,"l":48.31,"n":18780,"o":48.39,"t":"2026-06-10T04:00:00Z","v":2295416,"vw":48.941882},{"c":48.66,"h":49.54,"l":48.615,"n":19070,"o":49.11,"t":"2026-06-11T04:00:00Z","v":2792050,"vw":48.804711},{"c":48.35,"h":49.25,"l":48.28,"n":15476,"o":48.43,"t":"2026-06-12T04:00:00Z","v":1057930,"vw":48.648696},{"c":47.73,"h":47.83,"l":46.55,"n":16689,"o":46.6,"t":"2026-06-15T04:00:00Z","v":1057548,"vw":47.510879},{"c":47.11,"h":47.75,"l":47.02,"n":14557,"o":47.39,"t":"2026-06-16T04:00:00Z","v":1086081,"vw":47.251678},{"c":46.2,"h":47.43,"l":46.16,"n":16547,"o":47.08,"t":"2026-06-17T04:00:00Z","v":2675357,"vw":46.336136},{"c":46.15,"h":46.345,"l":45.25,"n":19305,"o":46.08,"t":"2026-06-18T04:00:00Z","v":3300074,"vw":46.050179},{"c":46.42,"h":46.705,"l":45.88,"n":27197,"o":46.26,"t":"2026-06-22T04:00:00Z","v":2524940,"vw":46.439173},{"c":47.18,"h":47.2,"l":46.14,"n":12791,"o":46.16,"t":"2026-06-23T04:00:00Z","v":1493904,"vw":47.026113},{"c":46.49,"h":46.84,"l":46.18,"n":13600,"o":46.54,"t":"2026-06-24T04:00:00Z","v":1017009,"vw":46.441656},{"c":47.14,"h":47.32,"l":46.21,"n":12037,"o":46.22,"t":"2026-06-25T04:00:00Z","v":755718,"vw":47.062451},{"c":47.2,"h":47.275,"l":46.695,"n":11762,"o":47.11,"t":"2026-06-26T04:00:00Z","v":802785,"vw":47.070257},{"c":46.7,"h":47.3,"l":46.61,"n":11764,"o":47.16,"t":"2026-06-29T04:00:00Z","v":901959,"vw":46.794055},{"c":46.25,"h":47.01,"l":46.195,"n":10846,"o":46.91,"t":"2026-06-30T04:00:00Z","v":763133,"vw":46.494903},{"c":45.81,"h":46.25,"l":45.5,"n":8244,"o":45.99,"t":"2026-07-01T04:00:00Z","v":364618,"vw":45.867237},{"c":46.44,"h":46.45,"l":45.56,"n":14675,"o":46.02,"t":"2026-07-02T04:00:00Z","v":955687,"vw":46.14372},{"c":46.66,"h":47.575,"l":46.645,"n":14167,"o":47.06,"t":"2026-07-06T04:00:00Z","v":1375618,"vw":47.052932},{"c":47.72,"h":47.96,"l":46.92,"n":14133,"o":46.92,"t":"2026-07-07T04:00:00Z","v":1265190,"vw":47.516355},{"c":48.31,"h":48.35,"l":47.77,"n":12246,"o":48,"t":"2026-07-08T04:00:00Z","v":1050984,"vw":48.120304},{"c":47.95,"h":48.6,"l":47.9,"n":12084,"o":48.25,"t":"2026-07-09T04:00:00Z","v":1000496,"vw":48.190311},{"c":47.55,"h":48.13,"l":47.34,"n":12318,"o":47.95,"t":"2026-07-10T04:00:00Z","v":761513,"vw":47.5821},{"c":49.65,"h":49.735,"l":48.7,"n":16936,"o":48.94,"t":"2026-07-13T04:00:00Z","v":1315030,"vw":49.416367},{"c":49.99,"h":50.13,"l":49.505,"n":14045,"o":49.85,"t":"2026-07-14T04:00:00Z","v":971923,"vw":49.869683},{"c":50.33,"h":50.48,"l":49.96,"n":21523,"o":50.1,"t":"2026-07-15T04:00:00Z","v":1308176,"vw":50.264478},{"c":50.96,"h":51.13,"l":50.46,"n":13457,"o":50.46,"t":"2026-07-16T04:00:00Z","v":987867,"vw":50.916317},{"c":51.29,"h":51.56,"l":50.97,"n":14815,"o":51.52,"t":"2026-07-17T04:00:00Z","v":945055,"vw":51.245777},{"c":50.71,"h":51.49,"l":50.69,"n":13145,"o":51.38,"t":"2026-07-20T04:00:00Z","v":854532,"vw":50.950675},{"c":50.43,"h":50.68,"l":50.1,"n":12848,"o":50.6,"t":"2026-07-21T04:00:00Z","v":821800,"vw":50.414795},{"c":50.84,"h":51.09,"l":50.59,"n":10808,"o":50.74,"t":"2026-07-22T04:00:00Z","v":746590,"vw":50.826606},{"c":51.21,"h":51.37,"l":50.85,"n":10261,"o":51.3,"t":"2026-07-23T04:00:00Z","v":581925,"vw":51.152686},{"c":51.37,"h":51.58,"l":51,"n":13456,"o":51.24,"t":"2026-07-24T04:00:00Z","v":807737,"vw":51.358174},{"c":49.91,"h":50.925,"l":49.89,"n":14884,"o":50.9,"t":"2026-07-27T04:00:00Z","v":918372,"vw":50.20843},{"c":49.9,"h":50.45,"l":49.56,"n":11289,"o":50.1,"t":"2026-07-28T04:00:00Z","v":753919,"vw":49.98928},{"c":50.41,"h":50.63,"l":50.24,"n":11395,"o":50.56,"t":"2026-07-29T04:00:00Z","v":716044,"vw":50.425356},{"c":50.43,"h":50.655,"l":50.095,"n":11711,"o":50.39,"t":"2026-07-30T04:00:00Z","v":726631,"vw":50.420905},{"c":48.93,"h":50.31,"l":48.62,"n":17625,"o":50.31,"t":"2026-07-31T04:00:00Z","v":1280388,"vw":49.073715},{"c":48.08,"h":48.645,"l":48,"n":7929,"o":48.49,"t":"2026-08-03T04:00:00Z","v":372588,"vw":48.15534},{"c":48.38,"h":48.62,"l":47.46,"n":15801,"o":48.21,"t":"2026-08-04T04:00:00Z","v":1411826,"vw":48.082399},{"c":47.15,"h":48.6975,"l":47.09,"n":10863,"o":48.6,"t":"2026-08-05T04:00:00Z","v":1158750,"vw":47.55019},{"c":48,"h":48.075,"l":47.43,"n":12638,"o":47.81,"t":"2026-08-06T04:00:00Z","v":1102310,"vw":47.83479},{"c":47.5,"h":48.1149,"l":47.42,"n":11145,"o":47.71,"t":"2026-08-07T04:00:00Z","v":775012,"vw":47.678706},{"c":47.84,"h":48.04,"l":47.4,"n":9641,"o":47.81,"t":"2026-08-10T04:00:00Z","v":666541,"vw":47.784246},{"c":48.69,"h":48.89,"l":47.81,"n":10202,"o":47.81,"t":"2026-08-11T04:00:00Z","v":618391,"vw":48.637206},{"c":48.88,"h":49.155,"l":48.41,"n":10516,"o":48.41,"t":"2026-08-12T04:00:00Z","v":518086,"vw":48.88939},{"c":48.91,"h":49.08,"l":48.64,"n":10036,"o":48.87,"t":"2026-08-13T04:00:00Z","v":489176,"vw":48.912383},{"c":49.33,"h":49.44,"l":49.06,"n":10375,"o":49.36,"t":"2026-08-14T04:00:00Z","v":1561414,"vw":49.306711},{"c":48.66,"h":49.47,"l":48.54,"n":10780,"o":49.45,"t":"2026-08-17T04:00:00Z","v":643448,"vw":48.803},{"c":49.36,"h":49.45,"l":49.105,"n":9828,"o":49.2,"t":"2026-08-18T04:00:00Z","v":627209,"vw":49.283905},{"c":48.52,"h":49.8,"l":48.3,"n":14730,"o":49.5,"t":"2026-08-19T04:00:00Z","v":1505908,"vw":48.632831},{"c":49.17,"h":49.81,"l":48.84,"n":12908,"o":48.84,"t":"2026-08-20T04:00:00Z","v":628564,"vw":49.301614},{"c":48.73,"h":49.65,"l":48.65,"n":12641,"o":49.23,"t":"2026-08-21T04:00:00Z","v":1323537,"vw":48.786702},{"c":48.73,"h":48.9,"l":48,"n":14436,"o":48.53,"t":"2026-08-24T04:00:00Z","v":708152,"vw":48.581936},{"c":48.1,"h":48.8542,"l":48.09,"n":13038,"o":48.22,"t":"2026-08-25T04:00:00Z","v":1002998,"vw":48.246264},{"c":48.64,"h":48.78,"l":47.92,"n":11831,"o":47.95,"t":"2026-08-26T04:00:00Z","v":707961,"vw":48.59487},{"c":48.39,"h":48.69,"l":48.06,"n":13779,"o":48.65,"t":"2026-08-27T04:00:00Z","v":944338,"vw":48.333468},{"c":48.01,"h":48.63,"l":47.86,"n":11849,"o":48.56,"t":"2026-08-28T04:00:00Z","v":505402,"vw":48.079599},{"c":48.7,"h":48.81,"l":48.04,"n":12567,"o":48.53,"t":"2026-08-31T04:00:00Z","v":550738,"vw":48.497894},{"c":49.03,"h":49.345,"l":48.44,"n":13698,"o":49.03,"t":"2026-09-01T04:00:00Z","v":931398,"vw":48.74793},{"c":48.59,"h":48.87,"l":48.4401,"n":11402,"o":48.73,"t":"2026-09-02T04:00:00Z","v":707473,"vw":48.604396},{"c":48.6,"h":49.12,"l":48.45,"n":12186,"o":48.64,"t":"2026-09-03T04:00:00Z","v":666230,"vw":48.829175},{"c":48.41,"h":48.5,"l":47.89,"n":10389,"o":48.34,"t":"2026-09-04T04:00:00Z","v":1408560,"vw":48.362371},{"c":49.16,"h":49.52,"l":48.46,"n":15004,"o":48.52,"t":"2026-09-08T04:00:00Z","v":1847209,"vw":49.093679},{"c":49.21,"h":49.49,"l":48.98,"n":12347,"o":49.49,"t":"2026-09-09T04:00:00Z","v":945893,"vw":49.27293},{"c":48.34,"h":49.53,"l":48.24,"n":11421,"o":49.53,"t":"2026-09-10T04:00:00Z","v":828742,"vw":48.473921},{"c":47.81,"h":48.53,"l":47.47,"n":11373,"o":48.1,"t":"2026-09-11T04:00:00Z","v":636696,"vw":47.854118},{"c":47.6,"h":48.21,"l":47.5,"n":11114,"o":48.04,"t":"2026-09-14T04:00:00Z","v":2293733,"vw":47.751392},{"c":47.27,"h":47.36,"l":46.72,"n":10422,"o":47.07,"t":"2026-09-15T04:00:00Z","v":1347198,"vw":47.252107},{"c":47.1,"h":48.14,"l":47.04,"n":18177,"o":47.1,"t":"2026-09-16T04:00:00Z","v":1266841,"vw":47.591769},{"c":47.64,"h":47.94,"l":47,"n":12839,"o":47.08,"t":"2026-09-17T04:00:00Z","v":802458,"vw":47.665121},{"c":47.53,"h":47.9,"l":47.12,"n":12322,"o":47.53,"t":"2026-09-18T04:00:00Z","v":1764581,"vw":47.554988},{"c":46.39,"h":47.45,"l":46.38,"n":12084,"o":47.27,"t":"2026-09-21T04:00:00Z","v":1702709,"vw":46.498266},{"c":45.92,"h":46.69,"l":45.885,"n":11749,"o":46.02,"t":"2026-09-22T04:00:00Z","v":791132,"vw":46.131977},{"c":45.83,"h":46.345,"l":45.745,"n":10685,"o":45.88,"t":"2026-09-23T04:00:00Z","v":943917,"vw":45.999688},{"c":45.44,"h":46.25,"l":45.355,"n":11645,"o":46.25,"t":"2026-09-24T04:00:00Z","v":1040304,"vw":45.501255},{"c":44.66,"h":45.42,"l":44.34,"n":10939,"o":45.2,"t":"2026-09-25T04:00:00Z","v":984383,"vw":44.640406},{"c":45.05,"h":45.3,"l":44.57,"n":11209,"o":44.89,"t":"2026-09-28T04:00:00Z","v":700198,"vw":45.03687},{"c":44.53,"h":44.75,"l":44.16,"n":13817,"o":44.44,"t":"2026-09-29T04:00:00Z","v":854687,"vw":44.436966},{"c":44.58,"h":45.08,"l":44.52,"n":10975,"o":44.72,"t":"2026-09-30T04:00:00Z","v":743175,"vw":44.66874},{"c":45.28,"h":45.4,"l":44.125,"n":14436,"o":44.47,"t":"2026-10-01T04:00:00Z","v":1037705,"vw":45.032894},{"c":45.89,"h":46.015,"l":44.88,"n":14584,"o":45.13,"t":"2026-10-02T04:00:00Z","v":1544438,"vw":45.814491},{"c":46.11,"h":46.47,"l":45.61,"n":10942,"o":45.94,"t":"2026-10-05T04:00:00Z","v":2088098,"vw":46.139184},{"c":46.71,"h":46.98,"l":45.84,"n":14812,"o":46.19,"t":"2026-10-06T04:00:00Z","v":1054933,"vw":46.691791},{"c":45.97,"h":46.82,"l":45.7,"n":13044,"o":46.62,"t":"2026-10-07T04:00:00Z","v":836281,"vw":45.992503},{"c":47.15,"h":47.38,"l":46.34,"n":13702,"o":46.42,"t":"2026-10-08T04:00:00Z","v":1414213,"vw":47.134535},{"c":47.31,"h":47.575,"l":46.99,"n":20036,"o":47.11,"t":"2026-10-09T04:00:00Z","v":1771996,"vw":47.340477},{"c":47.8,"h":47.88,"l":47.47,"n":5752,"o":47.62,"t":"2026-10-12T04:00:00Z","v":250132,"vw":47.757417},{"c":48.6,"h":48.67,"l":48,"n":15603,"o":48,"t":"2026-10-13T04:00:00Z","v":1711114,"vw":48.395218},{"c":48.52,"h":48.93,"l":48.22,"n":11983,"o":48.85,"t":"2026-10-14T04:00:00Z","v":761985,"vw":48.519239},{"c":48.19,"h":48.71,"l":47.46,"n":11179,"o":48.71,"t":"2026-10-15T04:00:00Z","v":692227,"vw":48.122709},{"c":50.1,"h":50.11,"l":48.29,"n":15849,"o":48.34,"t":"2026-10-16T04:00:00Z","v":1327820,"vw":49.64105},{"c":49.82,"h":50.25,"l":49.335,"n":10933,"o":50.08,"t":"2026-10-19T04:00:00Z","v":756506,"vw":49.808408},{"c":50.11,"h":50.58,"l":49.86,"n":10162,"o":50.24,"t":"2026-10-20T04:00:00Z","v":634156,"vw":50.131005},{"c":50.66,"h":51.06,"l":50.12,"n":10987,"o":50.18,"t":"2026-10-21T04:00:00Z","v":691904,"vw":50.724772},{"c":49.37,"h":50.895,"l":48.71,"n":13484,"o":50.79,"t":"2026-10-22T04:00:00Z","v":1638174,"vw":49.502607}],"volatilityBars":[{"c":46.02,"h":46.14,"l":45.885,"n":368,"o":46.02,"t":"2026-09-22T13:30:00Z","v":23502,"vw":45.998562},{"c":46.205,"h":46.23,"l":46.04,"n":348,"o":46.04,"t":"2026-09-22T13:45:00Z","v":20959,"vw":46.132785},{"c":46.58,"h":46.58,"l":46.19,"n":342,"o":46.19,"t":"2026-09-22T14:00:00Z","v":19280,"vw":46.343298},{"c":46.56,"h":46.69,"l":46.49,"n":290,"o":46.555,"t":"2026-09-22T14:15:00Z","v":18863,"vw":46.602167},{"c":46.56,"h":46.57,"l":46.41,"n":292,"o":46.55,"t":"2026-09-22T14:30:00Z","v":14551,"vw":46.488491},{"c":46.47,"h":46.608,"l":46.46,"n":292,"o":46.56,"t":"2026-09-22T14:45:00Z","v":10725,"vw":46.506457},{"c":46.49,"h":46.52,"l":46.44,"n":469,"o":46.46,"t":"2026-09-22T15:00:00Z","v":24880,"vw":46.473755},{"c":46.43,"h":46.5,"l":46.43,"n":284,"o":46.49,"t":"2026-09-22T15:15:00Z","v":12733,"vw":46.470009},{"c":46.47,"h":46.47,"l":46.4,"n":182,"o":46.42,"t":"2026-09-22T15:30:00Z","v":12441,"vw":46.422617},{"c":46.46,"h":46.51,"l":46.44,"n":312,"o":46.45,"t":"2026-09-22T15:45:00Z","v":13520,"vw":46.461325},{"c":46.44,"h":46.48,"l":46.42,"n":277,"o":46.46,"t":"2026-09-22T16:00:00Z","v":13355,"vw":46.443596},{"c":46.52,"h":46.52,"l":46.38,"n":283,"o":46.44,"t":"2026-09-22T16:15:00Z","v":12673,"vw":46.449664},{"c":46.51,"h":46.59,"l":46.51,"n":278,"o":46.53,"t":"2026-09-22T16:30:00Z","v":12638,"vw":46.54743},{"c":46.455,"h":46.49,"l":46.4,"n":328,"o":46.49,"t":"2026-09-22T16:45:00Z","v":13316,"vw":46.455082},{"c":46.325,"h":46.44,"l":46.32,"n":138,"o":46.44,"t":"2026-09-22T17:00:00Z","v":4567,"vw":46.343039},{"c":46.29,"h":46.32,"l":46.29,"n":174,"o":46.32,"t":"2026-09-22T17:15:00Z","v":7365,"vw":46.309013},{"c":46.22,"h":46.31,"l":46.195,"n":255,"o":46.31,"t":"2026-09-22T17:30:00Z","v":11594,"vw":46.242802},{"c":46.005,"h":46.24,"l":45.94,"n":467,"o":46.24,"t":"2026-09-22T17:45:00Z","v":23241,"vw":46.057151},{"c":46.06,"h":46.08,"l":45.97,"n":414,"o":46,"t":"2026-09-22T18:00:00Z","v":23602,"vw":46.016472},{"c":46.12,"h":46.12,"l":46.06,"n":182,"o":46.06,"t":"2026-09-22T18:15:00Z","v":9453,"vw":46.088007},{"c":46.02,"h":46.1,"l":46.02,"n":200,"o":46.075,"t":"2026-09-22T18:30:00Z","v":9901,"vw":46.064027},{"c":46.01,"h":46.085,"l":45.985,"n":403,"o":46.03,"t":"2026-09-22T18:45:00Z","v":17470,"vw":46.032814},{"c":45.94,"h":46.005,"l":45.91,"n":389,"o":45.99,"t":"2026-09-22T19:00:00Z","v":14437,"vw":45.955046},{"c":45.91,"h":45.945,"l":45.89,"n":433,"o":45.945,"t":"2026-09-22T19:15:00Z","v":17092,"vw":45.92779},{"c":45.9,"h":45.965,"l":45.89,"n":780,"o":45.9,"t":"2026-09-22T19:30:00Z","v":31628,"vw":45.919038},{"c":45.925,"h":46,"l":45.9,"n":2747,"o":45.9,"t":"2026-09-22T19:45:00Z","v":155360,"vw":45.958754},{"c":45.92,"h":45.93,"l":45.92,"n":21,"o":45.93,"t":"2026-09-22T20:00:00Z","v":65220,"vw":45.920016},{"c":46.04,"h":46.07,"l":45.745,"n":455,"o":45.88,"t":"2026-09-23T13:30:00Z","v":30319,"vw":45.948734},{"c":46.11,"h":46.18,"l":46.05,"n":429,"o":46.05,"t":"2026-09-23T13:45:00Z","v":28613,"vw":46.127866},{"c":46.2183,"h":46.285,"l":46.1,"n":424,"o":46.13,"t":"2026-09-23T14:00:00Z","v":28457,"vw":46.176674},{"c":46.14,"h":46.315,"l":46.14,"n":335,"o":46.21,"t":"2026-09-23T14:15:00Z","v":27849,"vw":46.233957},{"c":46.28,"h":46.345,"l":46.14,"n":353,"o":46.14,"t":"2026-09-23T14:30:00Z","v":22795,"vw":46.267972},{"c":46,"h":46.25,"l":45.94,"n":421,"o":46.25,"t":"2026-09-23T14:45:00Z","v":31524,"vw":46.079671},{"c":46.07,"h":46.07,"l":45.92,"n":211,"o":46.01,"t":"2026-09-23T15:00:00Z","v":11400,"vw":45.975161},{"c":46.205,"h":46.22,"l":45.99,"n":241,"o":46.03,"t":"2026-09-23T15:15:00Z","v":13347,"vw":46.077911},{"c":46.155,"h":46.1901,"l":46.08,"n":217,"o":46.185,"t":"2026-09-23T15:30:00Z","v":14165,"vw":46.154495},{"c":46.19,"h":46.2,"l":46.14,"n":214,"o":46.18,"t":"2026-09-23T15:45:00Z","v":11671,"vw":46.162594},{"c":46.095,"h":46.19,"l":46.03,"n":250,"o":46.18,"t":"2026-09-23T16:00:00Z","v":16029,"vw":46.108758},{"c":46.2,"h":46.2,"l":46.06,"n":381,"o":46.08,"t":"2026-09-23T16:15:00Z","v":44713,"vw":46.149029},{"c":46.2,"h":46.24,"l":46.16,"n":206,"o":46.185,"t":"2026-09-23T16:30:00Z","v":11115,"vw":46.202626},{"c":45.99,"h":46.22,"l":45.92,"n":290,"o":46.205,"t":"2026-09-23T16:45:00Z","v":18532,"vw":46.073882},{"c":45.98,"h":46.02,"l":45.92,"n":278,"o":45.9775,"t":"2026-09-23T17:00:00Z","v":14492,"vw":45.975914},{"c":46.175,"h":46.175,"l":45.95,"n":305,"o":45.99,"t":"2026-09-23T17:15:00Z","v":19849,"vw":46.043509},{"c":46.2,"h":46.23,"l":46.06,"n":280,"o":46.18,"t":"2026-09-23T17:30:00Z","v":20837,"vw":46.153436},{"c":46.16,"h":46.2117,"l":46.11,"n":194,"o":46.185,"t":"2026-09-23T17:45:00Z","v":8837,"vw":46.178195},{"c":46.02,"h":46.18,"l":46.02,"n":276,"o":46.18,"t":"2026-09-23T18:00:00Z","v":13658,"vw":46.110697},{"c":45.88,"h":46.015,"l":45.83,"n":309,"o":46,"t":"2026-09-23T18:15:00Z","v":19112,"vw":45.917901},{"c":45.85,"h":45.92,"l":45.82,"n":331,"o":45.89,"t":"2026-09-23T18:30:00Z","v":15449,"vw":45.875049},{"c":45.775,"h":45.85,"l":45.775,"n":156,"o":45.83,"t":"2026-09-23T18:45:00Z","v":5813,"vw":45.813432},{"c":45.87,"h":45.88,"l":45.78,"n":331,"o":45.78,"t":"2026-09-23T19:00:00Z","v":14602,"vw":45.835261},{"c":45.83,"h":45.86,"l":45.8,"n":435,"o":45.85,"t":"2026-09-23T19:15:00Z","v":20425,"vw":45.827802},{"c":45.815,"h":45.88,"l":45.79,"n":899,"o":45.83,"t":"2026-09-23T19:30:00Z","v":60912,"vw":45.837705},{"c":45.84,"h":45.9,"l":45.76,"n":2056,"o":45.815,"t":"2026-09-23T19:45:00Z","v":126711,"vw":45.812615},{"c":45.83,"h":45.83,"l":45.83,"n":22,"o":45.83,"t":"2026-09-23T20:00:00Z","v":41119,"vw":45.83},{"c":45.77,"h":46.25,"l":45.67,"n":331,"o":46.25,"t":"2026-09-24T13:30:00Z","v":26904,"vw":45.849795},{"c":45.79,"h":45.84,"l":45.76,"n":164,"o":45.775,"t":"2026-09-24T13:45:00Z","v":12464,"vw":45.803353},{"c":45.55,"h":45.8,"l":45.5201,"n":217,"o":45.8,"t":"2026-09-24T14:00:00Z","v":11801,"vw":45.597897},{"c":45.47,"h":45.6,"l":45.47,"n":182,"o":45.545,"t":"2026-09-24T14:15:00Z","v":7294,"vw":45.532309},{"c":45.52,"h":45.53,"l":45.43,"n":318,"o":45.45,"t":"2026-09-24T14:30:00Z","v":14156,"vw":45.480982},{"c":45.54,"h":45.61,"l":45.41,"n":429,"o":45.47,"t":"2026-09-24T14:45:00Z","v":22673,"vw":45.51846},{"c":45.58,"h":45.65,"l":45.525,"n":200,"o":45.57,"t":"2026-09-24T15:00:00Z","v":10241,"vw":45.582031},{"c":45.7,"h":45.7,"l":45.55,"n":338,"o":45.5817,"t":"2026-09-24T15:15:00Z","v":17826,"vw":45.614208},{"c":45.64,"h":45.66,"l":45.54,"n":229,"o":45.66,"t":"2026-09-24T15:30:00Z","v":9951,"vw":45.609979},{"c":45.64,"h":45.76,"l":45.5828,"n":296,"o":45.67,"t":"2026-09-24T15:45:00Z","v":17426,"vw":45.64241},{"c":45.75,"h":45.81,"l":45.645,"n":434,"o":45.645,"t":"2026-09-24T16:00:00Z","v":31362,"vw":45.774693},{"c":45.53,"h":45.74,"l":45.39,"n":789,"o":45.73,"t":"2026-09-24T16:15:00Z","v":35368,"vw":45.5619},{"c":45.46,"h":45.55,"l":45.41,"n":380,"o":45.54,"t":"2026-09-24T16:30:00Z","v":21779,"vw":45.46355},{"c":45.59,"h":45.59,"l":45.445,"n":238,"o":45.45,"t":"2026-09-24T16:45:00Z","v":11122,"vw":45.506546},{"c":45.605,"h":45.6292,"l":45.545,"n":338,"o":45.62,"t":"2026-09-24T17:00:00Z","v":19681,"vw":45.583426},{"c":45.49,"h":45.6,"l":45.49,"n":225,"o":45.6,"t":"2026-09-24T17:15:00Z","v":10971,"vw":45.544355},{"c":45.53,"h":45.56,"l":45.4751,"n":275,"o":45.4751,"t":"2026-09-24T17:30:00Z","v":13302,"vw":45.528456},{"c":45.53,"h":45.54,"l":45.51,"n":262,"o":45.535,"t":"2026-09-24T17:45:00Z","v":9999,"vw":45.524625},{"c":45.46,"h":45.56,"l":45.46,"n":295,"o":45.53,"t":"2026-09-24T18:00:00Z","v":14116,"vw":45.521409},{"c":45.45,"h":45.45,"l":45.39,"n":276,"o":45.45,"t":"2026-09-24T18:15:00Z","v":14951,"vw":45.427571},{"c":45.445,"h":45.445,"l":45.355,"n":348,"o":45.43,"t":"2026-09-24T18:30:00Z","v":16864,"vw":45.409148},{"c":45.39,"h":45.46,"l":45.38,"n":303,"o":45.46,"t":"2026-09-24T18:45:00Z","v":13540,"vw":45.403153},{"c":45.525,"h":45.53,"l":45.39,"n":409,"o":45.39,"t":"2026-09-24T19:00:00Z","v":20763,"vw":45.449746},{"c":45.53,"h":45.59,"l":45.5,"n":578,"o":45.51,"t":"2026-09-24T19:15:00Z","v":34559,"vw":45.537429},{"c":45.495,"h":45.54,"l":45.47,"n":577,"o":45.51,"t":"2026-09-24T19:30:00Z","v":26146,"vw":45.503363},{"c":45.45,"h":45.55,"l":45.42,"n":2626,"o":45.49,"t":"2026-09-24T19:45:00Z","v":141811,"vw":45.461373},{"c":45.5748,"h":45.5748,"l":45.32,"n":35,"o":45.44,"t":"2026-09-24T20:00:00Z","v":327687,"vw":45.442659},{"c":45.215,"h":45.42,"l":45.2,"n":258,"o":45.2,"t":"2026-09-25T13:30:00Z","v":16897,"vw":45.257781},{"c":45.155,"h":45.27,"l":45.11,"n":169,"o":45.26,"t":"2026-09-25T13:45:00Z","v":8528,"vw":45.198738},{"c":45.01,"h":45.2,"l":44.96,"n":157,"o":45.17,"t":"2026-09-25T14:00:00Z","v":5782,"vw":45.062334},{"c":45.01,"h":45.09,"l":44.99,"n":124,"o":45.07,"t":"2026-09-25T14:15:00Z","v":4632,"vw":45.028139},{"c":44.965,"h":45.025,"l":44.95,"n":185,"o":44.98,"t":"2026-09-25T14:30:00Z","v":16153,"vw":44.998148},{"c":44.85,"h":44.98,"l":44.83,"n":198,"o":44.98,"t":"2026-09-25T14:45:00Z","v":9215,"vw":44.932737},{"c":44.9,"h":44.9,"l":44.83,"n":137,"o":44.84,"t":"2026-09-25T15:00:00Z","v":4298,"vw":44.859821},{"c":44.945,"h":44.945,"l":44.86,"n":207,"o":44.89,"t":"2026-09-25T15:15:00Z","v":9053,"vw":44.884366},{"c":44.91,"h":45,"l":44.87,"n":258,"o":44.95,"t":"2026-09-25T15:30:00Z","v":10833,"vw":44.936678},{"c":44.795,"h":45,"l":44.78,"n":425,"o":44.98,"t":"2026-09-25T15:45:00Z","v":33276,"vw":44.930021},{"c":44.73,"h":44.805,"l":44.68,"n":418,"o":44.8,"t":"2026-09-25T16:00:00Z","v":20179,"vw":44.721486},{"c":44.66,"h":44.71,"l":44.63,"n":342,"o":44.7,"t":"2026-09-25T16:15:00Z","v":14432,"vw":44.667398},{"c":44.55,"h":44.68,"l":44.55,"n":343,"o":44.66,"t":"2026-09-25T16:30:00Z","v":14884,"vw":44.624177},{"c":44.54,"h":44.595,"l":44.52,"n":224,"o":44.55,"t":"2026-09-25T16:45:00Z","v":11384,"vw":44.556661},{"c":44.495,"h":44.57,"l":44.475,"n":351,"o":44.545,"t":"2026-09-25T17:00:00Z","v":17953,"vw":44.521591},{"c":44.41,"h":44.4999,"l":44.405,"n":389,"o":44.4999,"t":"2026-09-25T17:15:00Z","v":26316,"vw":44.442821},{"c":44.43,"h":44.4633,"l":44.41,"n":458,"o":44.42,"t":"2026-09-25T17:30:00Z","v":25677,"vw":44.438718},{"c":44.44,"h":44.5,"l":44.435,"n":294,"o":44.435,"t":"2026-09-25T17:45:00Z","v":12235,"vw":44.47008},{"c":44.44,"h":44.49,"l":44.42,"n":362,"o":44.44,"t":"2026-09-25T18:00:00Z","v":21487,"vw":44.452603},{"c":44.3913,"h":44.46,"l":44.3913,"n":318,"o":44.42,"t":"2026-09-25T18:15:00Z","v":22261,"vw":44.426337},{"c":44.38,"h":44.4,"l":44.36,"n":414,"o":44.39,"t":"2026-09-25T18:30:00Z","v":25264,"vw":44.381997},{"c":44.37,"h":44.42,"l":44.34,"n":398,"o":44.39,"t":"2026-09-25T18:45:00Z","v":21486,"vw":44.363885},{"c":44.44,"h":44.455,"l":44.37,"n":333,"o":44.39,"t":"2026-09-25T19:00:00Z","v":14699,"vw":44.405014},{"c":44.44,"h":44.48,"l":44.4,"n":419,"o":44.45,"t":"2026-09-25T19:15:00Z","v":20912,"vw":44.444844},{"c":44.56,"h":44.56,"l":44.44,"n":872,"o":44.44,"t":"2026-09-25T19:30:00Z","v":45526,"vw":44.512618},{"c":44.66,"h":44.72,"l":44.56,"n":2305,"o":44.56,"t":"2026-09-25T19:45:00Z","v":131421,"vw":44.649607},{"c":44.66,"h":44.66,"l":44.66,"n":20,"o":44.66,"t":"2026-09-25T20:00:00Z","v":59931,"vw":44.66},{"c":44.89,"h":44.96,"l":44.89,"n":3,"o":44.96,"t":"2026-09-28T13:15:00Z","v":352,"vw":44.923158},{"c":44.77,"h":44.99,"l":44.58,"n":269,"o":44.89,"t":"2026-09-28T13:30:00Z","v":15039,"vw":44.83497},{"c":44.76,"h":44.8,"l":44.67,"n":134,"o":44.78,"t":"2026-09-28T13:45:00Z","v":6999,"vw":44.728425},{"c":44.7,"h":44.78,"l":44.68,"n":191,"o":44.74,"t":"2026-09-28T14:00:00Z","v":18077,"vw":44.722372},{"c":44.62,"h":44.66,"l":44.57,"n":156,"o":44.66,"t":"2026-09-28T14:15:00Z","v":6520,"vw":44.62533},{"c":44.74,"h":44.82,"l":44.59,"n":309,"o":44.59,"t":"2026-09-28T14:30:00Z","v":14103,"vw":44.743031},{"c":44.86,"h":44.86,"l":44.75,"n":329,"o":44.77,"t":"2026-09-28T14:45:00Z","v":24260,"vw":44.816939},{"c":44.82,"h":44.86,"l":44.77,"n":271,"o":44.83,"t":"2026-09-28T15:00:00Z","v":16707,"vw":44.82028},{"c":44.82,"h":44.91,"l":44.79,"n":259,"o":44.825,"t":"2026-09-28T15:15:00Z","v":10256,"vw":44.833739},{"c":44.915,"h":45,"l":44.8,"n":325,"o":44.8,"t":"2026-09-28T15:30:00Z","v":31906,"vw":44.935509},{"c":45.04,"h":45.12,"l":44.915,"n":239,"o":44.915,"t":"2026-09-28T15:45:00Z","v":9767,"vw":44.995365},{"c":45.01,"h":45.08,"l":45.01,"n":268,"o":45.04,"t":"2026-09-28T16:00:00Z","v":12620,"vw":45.056024},{"c":45,"h":45.02,"l":44.89,"n":816,"o":45.02,"t":"2026-09-28T16:15:00Z","v":33101,"vw":44.956323},{"c":45.24,"h":45.25,"l":44.93,"n":564,"o":44.95,"t":"2026-09-28T16:30:00Z","v":50853,"vw":45.134504},{"c":45.27,"h":45.28,"l":45.22,"n":317,"o":45.23,"t":"2026-09-28T16:45:00Z","v":16884,"vw":45.245384},{"c":45.08,"h":45.3,"l":45.07,"n":465,"o":45.29,"t":"2026-09-28T17:00:00Z","v":23941,"vw":45.187971},{"c":45.105,"h":45.16,"l":45.03,"n":405,"o":45.05,"t":"2026-09-28T17:15:00Z","v":21978,"vw":45.080976},{"c":45.085,"h":45.12,"l":45.045,"n":263,"o":45.12,"t":"2026-09-28T17:30:00Z","v":7468,"vw":45.071656},{"c":45.16,"h":45.17,"l":45.06,"n":216,"o":45.07,"t":"2026-09-28T17:45:00Z","v":9573,"vw":45.120843},{"c":45.16,"h":45.21,"l":45.1,"n":342,"o":45.15,"t":"2026-09-28T18:00:00Z","v":31010,"vw":45.16727},{"c":45.14,"h":45.21,"l":45.115,"n":185,"o":45.115,"t":"2026-09-28T18:15:00Z","v":6701,"vw":45.178673},{"c":45.03,"h":45.13,"l":45.03,"n":211,"o":45.13,"t":"2026-09-28T18:30:00Z","v":9911,"vw":45.075813},{"c":45.14,"h":45.16,"l":45.02,"n":389,"o":45.03,"t":"2026-09-28T18:45:00Z","v":23690,"vw":45.078864},{"c":45.15,"h":45.21,"l":45.14,"n":394,"o":45.16,"t":"2026-09-28T19:00:00Z","v":21387,"vw":45.19098},{"c":45.13,"h":45.145,"l":45.09,"n":383,"o":45.11,"t":"2026-09-28T19:15:00Z","v":13380,"vw":45.117701},{"c":45.2,"h":45.22,"l":45.12,"n":601,"o":45.14,"t":"2026-09-28T19:30:00Z","v":22746,"vw":45.170757},{"c":45.055,"h":45.19,"l":45.05,"n":2056,"o":45.19,"t":"2026-09-28T19:45:00Z","v":96792,"vw":45.089239},{"c":45.05,"h":45.06,"l":45.05,"n":21,"o":45.06,"t":"2026-09-28T20:00:00Z","v":36664,"vw":45.050055},{"c":44.48,"h":44.75,"l":44.22,"n":346,"o":44.44,"t":"2026-09-29T13:30:00Z","v":22280,"vw":44.377634},{"c":44.585,"h":44.585,"l":44.45,"n":320,"o":44.5,"t":"2026-09-29T13:45:00Z","v":30091,"vw":44.526208},{"c":44.455,"h":44.58,"l":44.42,"n":470,"o":44.565,"t":"2026-09-29T14:00:00Z","v":29968,"vw":44.498581},{"c":44.49,"h":44.52,"l":44.42,"n":416,"o":44.475,"t":"2026-09-29T14:15:00Z","v":25977,"vw":44.474567},{"c":44.35,"h":44.51,"l":44.35,"n":396,"o":44.4706,"t":"2026-09-29T14:30:00Z","v":18608,"vw":44.422846},{"c":44.22,"h":44.34,"l":44.215,"n":397,"o":44.33,"t":"2026-09-29T14:45:00Z","v":17825,"vw":44.297696},{"c":44.235,"h":44.25,"l":44.16,"n":313,"o":44.23,"t":"2026-09-29T15:00:00Z","v":15354,"vw":44.206068},{"c":44.275,"h":44.29,"l":44.21,"n":322,"o":44.23,"t":"2026-09-29T15:15:00Z","v":13432,"vw":44.247508},{"c":44.35,"h":44.35,"l":44.25,"n":187,"o":44.28,"t":"2026-09-29T15:30:00Z","v":6364,"vw":44.301427},{"c":44.37,"h":44.43,"l":44.28,"n":752,"o":44.355,"t":"2026-09-29T15:45:00Z","v":49035,"vw":44.363172},{"c":44.48,"h":44.5,"l":44.385,"n":322,"o":44.385,"t":"2026-09-29T16:00:00Z","v":21815,"vw":44.471115},{"c":44.475,"h":44.49,"l":44.43,"n":230,"o":44.475,"t":"2026-09-29T16:15:00Z","v":14416,"vw":44.46007},{"c":44.44,"h":44.5,"l":44.435,"n":268,"o":44.48,"t":"2026-09-29T16:30:00Z","v":22920,"vw":44.46523},{"c":44.4,"h":44.45,"l":44.4,"n":284,"o":44.44,"t":"2026-09-29T16:45:00Z","v":15455,"vw":44.428344},{"c":44.36,"h":44.41,"l":44.36,"n":245,"o":44.4,"t":"2026-09-29T17:00:00Z","v":15055,"vw":44.383455},{"c":44.38,"h":44.39,"l":44.32,"n":226,"o":44.35,"t":"2026-09-29T17:15:00Z","v":11167,"vw":44.349108},{"c":44.4,"h":44.405,"l":44.365,"n":254,"o":44.38,"t":"2026-09-29T17:30:00Z","v":14383,"vw":44.385367},{"c":44.385,"h":44.47,"l":44.385,"n":302,"o":44.4,"t":"2026-09-29T17:45:00Z","v":15637,"vw":44.419687},{"c":44.365,"h":44.39,"l":44.29,"n":734,"o":44.385,"t":"2026-09-29T18:00:00Z","v":44072,"vw":44.347326},{"c":44.27,"h":44.38,"l":44.27,"n":452,"o":44.365,"t":"2026-09-29T18:15:00Z","v":27501,"vw":44.353619},{"c":44.28,"h":44.305,"l":44.24,"n":544,"o":44.265,"t":"2026-09-29T18:30:00Z","v":30031,"vw":44.278953},{"c":44.27,"h":44.3,"l":44.22,"n":649,"o":44.28,"t":"2026-09-29T18:45:00Z","v":20327,"vw":44.254572},{"c":44.36,"h":44.4,"l":44.28,"n":707,"o":44.28,"t":"2026-09-29T19:00:00Z","v":33159,"vw":44.354148},{"c":44.48,"h":44.48,"l":44.33,"n":677,"o":44.365,"t":"2026-09-29T19:15:00Z","v":29564,"vw":44.404163},{"c":44.49,"h":44.52,"l":44.46,"n":818,"o":44.49,"t":"2026-09-29T19:30:00Z","v":46233,"vw":44.495416},{"c":44.54,"h":44.59,"l":44.42,"n":2951,"o":44.485,"t":"2026-09-29T19:45:00Z","v":182393,"vw":44.540284},{"c":44.53,"h":44.53,"l":44.53,"n":15,"o":44.53,"t":"2026-09-29T20:00:00Z","v":43259,"vw":44.53},{"c":44.73,"h":44.73,"l":44.73,"n":4,"o":44.73,"t":"2026-09-30T13:15:00Z","v":147,"vw":44.73},{"c":44.96,"h":45.08,"l":44.72,"n":249,"o":44.72,"t":"2026-09-30T13:30:00Z","v":21804,"vw":44.866088},{"c":44.89,"h":44.99,"l":44.88,"n":163,"o":44.99,"t":"2026-09-30T13:45:00Z","v":8666,"vw":44.917603},{"c":44.76,"h":44.89,"l":44.75,"n":183,"o":44.86,"t":"2026-09-30T14:00:00Z","v":9936,"vw":44.837739},{"c":44.7801,"h":44.87,"l":44.76,"n":174,"o":44.815,"t":"2026-09-30T14:15:00Z","v":10857,"vw":44.823481},{"c":44.69,"h":44.84,"l":44.68,"n":278,"o":44.8,"t":"2026-09-30T14:30:00Z","v":15024,"vw":44.783159},{"c":44.705,"h":44.74,"l":44.67,"n":162,"o":44.7,"t":"2026-09-30T14:45:00Z","v":6722,"vw":44.707453},{"c":44.775,"h":44.85,"l":44.67,"n":284,"o":44.7,"t":"2026-09-30T15:00:00Z","v":16190,"vw":44.773178},{"c":44.79,"h":44.82,"l":44.76,"n":235,"o":44.775,"t":"2026-09-30T15:15:00Z","v":11505,"vw":44.791044},{"c":44.77,"h":44.86,"l":44.75,"n":278,"o":44.8,"t":"2026-09-30T15:30:00Z","v":16474,"vw":44.799525},{"c":44.74,"h":44.775,"l":44.69,"n":293,"o":44.76,"t":"2026-09-30T15:45:00Z","v":18521,"vw":44.738352},{"c":44.765,"h":44.78,"l":44.7,"n":305,"o":44.74,"t":"2026-09-30T16:00:00Z","v":17792,"vw":44.737204},{"c":44.75,"h":44.762,"l":44.69,"n":152,"o":44.76,"t":"2026-09-30T16:15:00Z","v":8483,"vw":44.73184},{"c":44.725,"h":44.76,"l":44.725,"n":222,"o":44.75,"t":"2026-09-30T16:30:00Z","v":10237,"vw":44.744018},{"c":44.64,"h":44.75,"l":44.64,"n":247,"o":44.715,"t":"2026-09-30T16:45:00Z","v":10931,"vw":44.710085},{"c":44.7,"h":44.72,"l":44.62,"n":194,"o":44.65,"t":"2026-09-30T17:00:00Z","v":8262,"vw":44.672561},{"c":44.68,"h":44.705,"l":44.65,"n":225,"o":44.705,"t":"2026-09-30T17:15:00Z","v":19112,"vw":44.687362},{"c":44.67,"h":44.695,"l":44.64,"n":136,"o":44.695,"t":"2026-09-30T17:30:00Z","v":9481,"vw":44.65805},{"c":44.735,"h":44.735,"l":44.66,"n":269,"o":44.67,"t":"2026-09-30T17:45:00Z","v":11224,"vw":44.687852},{"c":44.72,"h":44.785,"l":44.655,"n":407,"o":44.75,"t":"2026-09-30T18:00:00Z","v":22572,"vw":44.720377},{"c":44.65,"h":44.75,"l":44.62,"n":479,"o":44.75,"t":"2026-09-30T18:15:00Z","v":27608,"vw":44.687745},{"c":44.6,"h":44.67,"l":44.59,"n":438,"o":44.65,"t":"2026-09-30T18:30:00Z","v":19745,"vw":44.621165},{"c":44.66,"h":44.66,"l":44.595,"n":364,"o":44.605,"t":"2026-09-30T18:45:00Z","v":11152,"vw":44.628423},{"c":44.62,"h":44.705,"l":44.61,"n":376,"o":44.66,"t":"2026-09-30T19:00:00Z","v":16028,"vw":44.662196},{"c":44.625,"h":44.63,"l":44.57,"n":442,"o":44.6,"t":"2026-09-30T19:15:00Z","v":18698,"vw":44.613198},{"c":44.59,"h":44.63,"l":44.56,"n":593,"o":44.625,"t":"2026-09-30T19:30:00Z","v":22983,"vw":44.582222},{"c":44.6,"h":44.67,"l":44.52,"n":3272,"o":44.585,"t":"2026-09-30T19:45:00Z","v":222051,"vw":44.604595},{"c":44.59,"h":44.59,"l":44.58,"n":16,"o":44.58,"t":"2026-09-30T20:00:00Z","v":52574,"vw":44.580047},{"c":44.2,"h":44.55,"l":44.125,"n":600,"o":44.47,"t":"2026-10-01T13:30:00Z","v":40671,"vw":44.3218},{"c":44.25,"h":44.37,"l":44.21,"n":338,"o":44.21,"t":"2026-10-01T13:45:00Z","v":11930,"vw":44.313777},{"c":44.55,"h":44.55,"l":44.21,"n":221,"o":44.21,"t":"2026-10-01T14:00:00Z","v":9687,"vw":44.367289},{"c":44.61,"h":44.66,"l":44.55,"n":116,"o":44.57,"t":"2026-10-01T14:15:00Z","v":4721,"vw":44.619673},{"c":44.63,"h":44.67,"l":44.55,"n":276,"o":44.63,"t":"2026-10-01T14:30:00Z","v":13400,"vw":44.615456},{"c":44.77,"h":44.8,"l":44.6201,"n":464,"o":44.63,"t":"2026-10-01T14:45:00Z","v":26351,"vw":44.705583},{"c":44.8,"h":44.845,"l":44.65,"n":432,"o":44.76,"t":"2026-10-01T15:00:00Z","v":25419,"vw":44.760278},{"c":44.67,"h":44.81,"l":44.65,"n":486,"o":44.795,"t":"2026-10-01T15:15:00Z","v":32392,"vw":44.732611},{"c":44.73,"h":44.76,"l":44.625,"n":421,"o":44.67,"t":"2026-10-01T15:30:00Z","v":23796,"vw":44.678697},{"c":44.915,"h":44.915,"l":44.72,"n":415,"o":44.72,"t":"2026-10-01T15:45:00Z","v":26267,"vw":44.818007},{"c":44.86,"h":44.93,"l":44.86,"n":399,"o":44.915,"t":"2026-10-01T16:00:00Z","v":20919,"vw":44.895441},{"c":45.01,"h":45.01,"l":44.83,"n":320,"o":44.83,"t":"2026-10-01T16:15:00Z","v":14074,"vw":44.939103},{"c":45.07,"h":45.07,"l":44.95,"n":235,"o":45.01,"t":"2026-10-01T16:30:00Z","v":8398,"vw":45.006508},{"c":45.0224,"h":45.11,"l":44.98,"n":461,"o":45.08,"t":"2026-10-01T16:45:00Z","v":26740,"vw":45.052983},{"c":45.05,"h":45.095,"l":45.01,"n":419,"o":45.01,"t":"2026-10-01T17:00:00Z","v":18890,"vw":45.068549},{"c":45.04,"h":45.08,"l":45.04,"n":454,"o":45.06,"t":"2026-10-01T17:15:00Z","v":18295,"vw":45.058878},{"c":45.105,"h":45.11,"l":45,"n":830,"o":45.05,"t":"2026-10-01T17:30:00Z","v":39449,"vw":45.043219},{"c":45.3,"h":45.3,"l":45.105,"n":629,"o":45.105,"t":"2026-10-01T17:45:00Z","v":37822,"vw":45.214287},{"c":45.3,"h":45.4,"l":45.24,"n":590,"o":45.31,"t":"2026-10-01T18:00:00Z","v":32875,"vw":45.322599},{"c":45.2,"h":45.32,"l":45.16,"n":583,"o":45.32,"t":"2026-10-01T18:15:00Z","v":38600,"vw":45.224046},{"c":45.18,"h":45.19,"l":45.11,"n":418,"o":45.19,"t":"2026-10-01T18:30:00Z","v":22941,"vw":45.141653},{"c":45.08,"h":45.18,"l":45.06,"n":406,"o":45.18,"t":"2026-10-01T18:45:00Z","v":16653,"vw":45.123134},{"c":45.21,"h":45.21,"l":45.08,"n":617,"o":45.105,"t":"2026-10-01T19:00:00Z","v":37513,"vw":45.127066},{"c":45.2,"h":45.23,"l":45.16,"n":663,"o":45.215,"t":"2026-10-01T19:15:00Z","v":37871,"vw":45.200528},{"c":45.16,"h":45.235,"l":45.1,"n":819,"o":45.2,"t":"2026-10-01T19:30:00Z","v":51514,"vw":45.155514},{"c":45.28,"h":45.33,"l":45.14,"n":2355,"o":45.165,"t":"2026-10-01T19:45:00Z","v":147218,"vw":45.281098},{"c":45.28,"h":45.28,"l":45.28,"n":15,"o":45.28,"t":"2026-10-01T20:00:00Z","v":47979,"vw":45.28},{"c":45.32,"h":45.32,"l":45.32,"n":1,"o":45.32,"t":"2026-10-01T20:15:00Z","v":182,"vw":45.32},{"c":45.32,"h":45.32,"l":45.32,"n":1,"o":45.32,"t":"2026-10-01T20:30:00Z","v":100,"vw":45.32},{"c":45.24,"h":45.24,"l":45.24,"n":1,"o":45.24,"t":"2026-10-02T13:00:00Z","v":100,"vw":45.24},{"c":45.38,"h":45.38,"l":44.88,"n":372,"o":45.13,"t":"2026-10-02T13:30:00Z","v":26149,"vw":45.129597},{"c":45.8,"h":45.8,"l":45.46,"n":550,"o":45.55,"t":"2026-10-02T13:45:00Z","v":41822,"vw":45.683154},{"c":45.56,"h":45.83,"l":45.56,"n":469,"o":45.82,"t":"2026-10-02T14:00:00Z","v":39193,"vw":45.699323},{"c":45.52,"h":45.59,"l":45.4578,"n":249,"o":45.535,"t":"2026-10-02T14:15:00Z","v":14669,"vw":45.51771},{"c":45.73,"h":45.73,"l":45.55,"n":520,"o":45.57,"t":"2026-10-02T14:30:00Z","v":32232,"vw":45.633772},{"c":45.7,"h":45.82,"l":45.69,"n":468,"o":45.7,"t":"2026-10-02T14:45:00Z","v":31928,"vw":45.768318},{"c":45.8,"h":45.8,"l":45.58,"n":612,"o":45.68,"t":"2026-10-02T15:00:00Z","v":46011,"vw":45.633764},{"c":45.63,"h":45.83,"l":45.61,"n":539,"o":45.79,"t":"2026-10-02T15:15:00Z","v":32171,"vw":45.722757},{"c":45.65,"h":45.72,"l":45.62,"n":471,"o":45.69,"t":"2026-10-02T15:30:00Z","v":24604,"vw":45.664949},{"c":45.55,"h":45.7,"l":45.53,"n":319,"o":45.65,"t":"2026-10-02T15:45:00Z","v":16292,"vw":45.632044},{"c":45.68,"h":45.68,"l":45.56,"n":501,"o":45.56,"t":"2026-10-02T16:00:00Z","v":27868,"vw":45.635863},{"c":45.77,"h":45.77,"l":45.67,"n":341,"o":45.69,"t":"2026-10-02T16:15:00Z","v":18737,"vw":45.719767},{"c":45.735,"h":45.7845,"l":45.66,"n":302,"o":45.78,"t":"2026-10-02T16:30:00Z","v":12196,"vw":45.69821},{"c":45.76,"h":45.76,"l":45.72,"n":266,"o":45.73,"t":"2026-10-02T16:45:00Z","v":10825,"vw":45.740585},{"c":45.75,"h":45.83,"l":45.72,"n":351,"o":45.77,"t":"2026-10-02T17:00:00Z","v":17908,"vw":45.772692},{"c":45.72,"h":45.78,"l":45.7,"n":424,"o":45.74,"t":"2026-10-02T17:15:00Z","v":24000,"vw":45.724283},{"c":45.7,"h":45.74,"l":45.665,"n":190,"o":45.73,"t":"2026-10-02T17:30:00Z","v":6690,"vw":45.691572},{"c":45.83,"h":45.83,"l":45.7,"n":318,"o":45.71,"t":"2026-10-02T17:45:00Z","v":19089,"vw":45.762002},{"c":45.92,"h":45.94,"l":45.82,"n":610,"o":45.83,"t":"2026-10-02T18:00:00Z","v":36631,"vw":45.896925},{"c":45.93,"h":45.945,"l":45.87,"n":429,"o":45.92,"t":"2026-10-02T18:15:00Z","v":28585,"vw":45.90749},{"c":45.955,"h":45.99,"l":45.91,"n":406,"o":45.93,"t":"2026-10-02T18:30:00Z","v":25435,"vw":45.938257},{"c":45.92,"h":45.96,"l":45.92,"n":342,"o":45.94,"t":"2026-10-02T18:45:00Z","v":18370,"vw":45.934785},{"c":45.99,"h":45.99,"l":45.92,"n":363,"o":45.93,"t":"2026-10-02T19:00:00Z","v":17576,"vw":45.952141},{"c":45.93,"h":46.005,"l":45.9,"n":597,"o":45.99,"t":"2026-10-02T19:15:00Z","v":33636,"vw":45.951766},{"c":45.94,"h":46,"l":45.88,"n":1226,"o":45.94,"t":"2026-10-02T19:30:00Z","v":112360,"vw":45.941662},{"c":45.9,"h":46.015,"l":45.9,"n":3071,"o":45.95,"t":"2026-10-02T19:45:00Z","v":239362,"vw":45.948693},{"c":45.89,"h":45.89,"l":45.89,"n":20,"o":45.89,"t":"2026-10-02T20:00:00Z","v":61090,"vw":45.89},{"c":45.835,"h":46.0986,"l":45.72,"n":323,"o":45.94,"t":"2026-10-05T13:30:00Z","v":22142,"vw":45.880355},{"c":45.735,"h":45.83,"l":45.61,"n":229,"o":45.78,"t":"2026-10-05T13:45:00Z","v":13044,"vw":45.731887},{"c":46,"h":46.045,"l":45.88,"n":279,"o":45.9,"t":"2026-10-05T14:00:00Z","v":14839,"vw":45.983444},{"c":45.945,"h":46.08,"l":45.865,"n":316,"o":45.995,"t":"2026-10-05T14:15:00Z","v":19223,"vw":45.957944},{"c":46.1,"h":46.1,"l":45.92,"n":268,"o":45.9546,"t":"2026-10-05T14:30:00Z","v":15390,"vw":46.005503},{"c":46.24,"h":46.26,"l":46.09,"n":278,"o":46.095,"t":"2026-10-05T14:45:00Z","v":14456,"vw":46.156928},{"c":46.32,"h":46.39,"l":46.185,"n":304,"o":46.24,"t":"2026-10-05T15:00:00Z","v":18856,"vw":46.297203},{"c":46.435,"h":46.46,"l":46.3,"n":225,"o":46.325,"t":"2026-10-05T15:15:00Z","v":9881,"vw":46.364742},{"c":46.42,"h":46.47,"l":46.36,"n":214,"o":46.44,"t":"2026-10-05T15:30:00Z","v":12981,"vw":46.411163},{"c":46.3,"h":46.44,"l":46.26,"n":224,"o":46.41,"t":"2026-10-05T15:45:00Z","v":10291,"vw":46.325068},{"c":46.4,"h":46.4,"l":46.28,"n":220,"o":46.29,"t":"2026-10-05T16:00:00Z","v":11912,"vw":46.344344},{"c":46.39,"h":46.44,"l":46.365,"n":218,"o":46.4,"t":"2026-10-05T16:15:00Z","v":10273,"vw":46.393323},{"c":46.42,"h":46.455,"l":46.39,"n":245,"o":46.42,"t":"2026-10-05T16:30:00Z","v":12033,"vw":46.426314},{"c":46.42,"h":46.45,"l":46.4,"n":212,"o":46.44,"t":"2026-10-05T16:45:00Z","v":12969,"vw":46.420671},{"c":46.42,"h":46.44,"l":46.4,"n":242,"o":46.41,"t":"2026-10-05T17:00:00Z","v":11663,"vw":46.424164},{"c":46.35,"h":46.42,"l":46.35,"n":324,"o":46.42,"t":"2026-10-05T17:15:00Z","v":12309,"vw":46.378762},{"c":46.26,"h":46.33,"l":46.26,"n":306,"o":46.32,"t":"2026-10-05T17:30:00Z","v":12947,"vw":46.286398},{"c":46.28,"h":46.28,"l":46.23,"n":307,"o":46.25,"t":"2026-10-05T17:45:00Z","v":14185,"vw":46.261385},{"c":46.37,"h":46.43,"l":46.29,"n":360,"o":46.29,"t":"2026-10-05T18:00:00Z","v":18315,"vw":46.378482},{"c":46.355,"h":46.43,"l":46.345,"n":363,"o":46.365,"t":"2026-10-05T18:15:00Z","v":17479,"vw":46.396868},{"c":46.26,"h":46.365,"l":46.26,"n":258,"o":46.355,"t":"2026-10-05T18:30:00Z","v":13186,"vw":46.310682},{"c":46.26,"h":46.27,"l":46.19,"n":437,"o":46.26,"t":"2026-10-05T18:45:00Z","v":24210,"vw":46.241667},{"c":46.26,"h":46.275,"l":46.22,"n":344,"o":46.26,"t":"2026-10-05T19:00:00Z","v":11460,"vw":46.251485},{"c":46.155,"h":46.27,"l":46.14,"n":495,"o":46.25,"t":"2026-10-05T19:15:00Z","v":20161,"vw":46.21934},{"c":46.255,"h":46.29,"l":46.13,"n":619,"o":46.16,"t":"2026-10-05T19:30:00Z","v":24603,"vw":46.205033},{"c":46.12,"h":46.3,"l":46.105,"n":2983,"o":46.25,"t":"2026-10-05T19:45:00Z","v":231414,"vw":46.160457},{"c":46.11,"h":46.13,"l":46.11,"n":17,"o":46.13,"t":"2026-10-05T20:00:00Z","v":972904,"vw":46.110004},{"c":45.87,"h":46.19,"l":45.85,"n":296,"o":46.19,"t":"2026-10-06T13:30:00Z","v":22035,"vw":46.015435},{"c":46.09,"h":46.09,"l":45.84,"n":288,"o":45.84,"t":"2026-10-06T13:45:00Z","v":23899,"vw":45.967098},{"c":46.38,"h":46.39,"l":46.09,"n":300,"o":46.09,"t":"2026-10-06T14:00:00Z","v":14617,"vw":46.281003},{"c":46.39,"h":46.43,"l":46.285,"n":351,"o":46.35,"t":"2026-10-06T14:15:00Z","v":17798,"vw":46.360424},{"c":46.255,"h":46.42,"l":46.25,"n":550,"o":46.38,"t":"2026-10-06T14:30:00Z","v":27446,"vw":46.366125},{"c":46.53,"h":46.54,"l":46.34,"n":421,"o":46.34,"t":"2026-10-06T14:45:00Z","v":18651,"vw":46.442107},{"c":46.5099,"h":46.56,"l":46.405,"n":264,"o":46.53,"t":"2026-10-06T15:00:00Z","v":10043,"vw":46.471778},{"c":46.65,"h":46.65,"l":46.4951,"n":378,"o":46.4951,"t":"2026-10-06T15:15:00Z","v":25223,"vw":46.574294},{"c":46.77,"h":46.77,"l":46.65,"n":406,"o":46.66,"t":"2026-10-06T15:30:00Z","v":26457,"vw":46.684785},{"c":46.85,"h":46.88,"l":46.79,"n":343,"o":46.8,"t":"2026-10-06T15:45:00Z","v":17123,"vw":46.846234},{"c":46.785,"h":46.86,"l":46.76,"n":383,"o":46.83,"t":"2026-10-06T16:00:00Z","v":16555,"vw":46.810855},{"c":46.81,"h":46.83,"l":46.7805,"n":316,"o":46.785,"t":"2026-10-06T16:15:00Z","v":16326,"vw":46.815178},{"c":46.73,"h":46.825,"l":46.73,"n":305,"o":46.825,"t":"2026-10-06T16:30:00Z","v":12769,"vw":46.790457},{"c":46.69,"h":46.735,"l":46.65,"n":332,"o":46.72,"t":"2026-10-06T16:45:00Z","v":12514,"vw":46.70011},{"c":46.64,"h":46.71,"l":46.62,"n":322,"o":46.67,"t":"2026-10-06T17:00:00Z","v":16680,"vw":46.673194},{"c":46.69,"h":46.715,"l":46.64,"n":343,"o":46.64,"t":"2026-10-06T17:15:00Z","v":17385,"vw":46.674776},{"c":46.89,"h":46.89,"l":46.67,"n":488,"o":46.69,"t":"2026-10-06T17:30:00Z","v":28048,"vw":46.75274},{"c":46.86,"h":46.875,"l":46.77,"n":389,"o":46.875,"t":"2026-10-06T17:45:00Z","v":22429,"vw":46.825334},{"c":46.8,"h":46.86,"l":46.795,"n":462,"o":46.85,"t":"2026-10-06T18:00:00Z","v":24958,"vw":46.835331},{"c":46.76,"h":46.81,"l":46.72,"n":508,"o":46.8,"t":"2026-10-06T18:15:00Z","v":27144,"vw":46.770438},{"c":46.83,"h":46.83,"l":46.74,"n":552,"o":46.74,"t":"2026-10-06T18:30:00Z","v":24796,"vw":46.784193},{"c":46.925,"h":46.935,"l":46.812,"n":679,"o":46.83,"t":"2026-10-06T18:45:00Z","v":30051,"vw":46.888865},{"c":46.96,"h":46.96,"l":46.925,"n":708,"o":46.93,"t":"2026-10-06T19:00:00Z","v":26544,"vw":46.942314},{"c":46.87,"h":46.96,"l":46.86,"n":791,"o":46.95,"t":"2026-10-06T19:15:00Z","v":39429,"vw":46.905824},{"c":46.86,"h":46.98,"l":46.86,"n":1146,"o":46.875,"t":"2026-10-06T19:30:00Z","v":54658,"vw":46.919141},{"c":46.72,"h":46.87,"l":46.7,"n":3185,"o":46.85,"t":"2026-10-06T19:45:00Z","v":184783,"vw":46.758348},{"c":46.71,"h":46.71,"l":46.71,"n":23,"o":46.71,"t":"2026-10-06T20:00:00Z","v":67371,"vw":46.71},{"c":46.85,"h":46.85,"l":46.85,"n":1,"o":46.85,"t":"2026-10-07T08:00:00Z","v":747,"vw":46.85},{"c":46.47,"h":46.82,"l":46.33,"n":485,"o":46.62,"t":"2026-10-07T13:30:00Z","v":34972,"vw":46.566996},{"c":46.29,"h":46.41,"l":46.175,"n":395,"o":46.41,"t":"2026-10-07T13:45:00Z","v":24432,"vw":46.287638},{"c":46.0075,"h":46.28,"l":45.985,"n":305,"o":46.225,"t":"2026-10-07T14:00:00Z","v":14346,"vw":46.100628},{"c":46.07,"h":46.165,"l":45.99,"n":379,"o":46.025,"t":"2026-10-07T14:15:00Z","v":17806,"vw":46.093758},{"c":45.885,"h":46.025,"l":45.88,"n":441,"o":46.02,"t":"2026-10-07T14:30:00Z","v":28995,"vw":45.952067},{"c":45.86,"h":45.94,"l":45.83,"n":422,"o":45.87,"t":"2026-10-07T14:45:00Z","v":23446,"vw":45.878587},{"c":45.88,"h":45.89,"l":45.78,"n":219,"o":45.81,"t":"2026-10-07T15:00:00Z","v":8665,"vw":45.841546},{"c":45.91,"h":45.92,"l":45.81,"n":432,"o":45.86,"t":"2026-10-07T15:15:00Z","v":22627,"vw":45.860065},{"c":45.76,"h":45.92,"l":45.76,"n":333,"o":45.915,"t":"2026-10-07T15:30:00Z","v":18772,"vw":45.845142},{"c":45.78,"h":45.785,"l":45.7,"n":305,"o":45.72,"t":"2026-10-07T15:45:00Z","v":14670,"vw":45.743186},{"c":45.79,"h":45.82,"l":45.72,"n":353,"o":45.8,"t":"2026-10-07T16:00:00Z","v":15665,"vw":45.779379},{"c":45.83,"h":45.91,"l":45.79,"n":507,"o":45.82,"t":"2026-10-07T16:15:00Z","v":29410,"vw":45.837306},{"c":45.78,"h":45.86,"l":45.78,"n":326,"o":45.84,"t":"2026-10-07T16:30:00Z","v":16393,"vw":45.818393},{"c":45.905,"h":45.905,"l":45.78,"n":264,"o":45.81,"t":"2026-10-07T16:45:00Z","v":10759,"vw":45.824765},{"c":46.03,"h":46.03,"l":45.755,"n":815,"o":45.905,"t":"2026-10-07T17:00:00Z","v":60916,"vw":45.861122},{"c":46.07,"h":46.085,"l":45.97,"n":402,"o":46.03,"t":"2026-10-07T17:15:00Z","v":21438,"vw":46.028392},{"c":46.04,"h":46.13,"l":46.01,"n":453,"o":46.07,"t":"2026-10-07T17:30:00Z","v":27163,"vw":46.064039},{"c":46.03,"h":46.05,"l":45.97,"n":414,"o":46.04,"t":"2026-10-07T17:45:00Z","v":21354,"vw":46.005158},{"c":45.99,"h":46.03,"l":45.97,"n":366,"o":46.01,"t":"2026-10-07T18:00:00Z","v":16472,"vw":45.996384},{"c":45.93,"h":46.005,"l":45.93,"n":346,"o":46.005,"t":"2026-10-07T18:15:00Z","v":17129,"vw":45.970305},{"c":45.99,"h":45.99,"l":45.93,"n":330,"o":45.93,"t":"2026-10-07T18:30:00Z","v":14415,"vw":45.954392},{"c":45.995,"h":46.01,"l":45.95,"n":366,"o":46,"t":"2026-10-07T18:45:00Z","v":21097,"vw":45.985667},{"c":46.0525,"h":46.1,"l":45.97,"n":618,"o":45.995,"t":"2026-10-07T19:00:00Z","v":35136,"vw":46.035063},{"c":46,"h":46.08,"l":45.99,"n":636,"o":46.06,"t":"2026-10-07T19:15:00Z","v":29471,"vw":46.018244},{"c":45.98,"h":46.021,"l":45.94,"n":750,"o":45.98,"t":"2026-10-07T19:30:00Z","v":36150,"vw":45.983316},{"c":45.975,"h":46.03,"l":45.95,"n":2008,"o":45.97,"t":"2026-10-07T19:45:00Z","v":139570,"vw":45.989012},{"c":45.97,"h":45.98,"l":45.97,"n":15,"o":45.98,"t":"2026-10-07T20:00:00Z","v":47710,"vw":45.970089},{"c":46.88,"h":46.88,"l":46.34,"n":351,"o":46.42,"t":"2026-10-08T13:30:00Z","v":26683,"vw":46.673496},{"c":46.77,"h":46.915,"l":46.755,"n":260,"o":46.91,"t":"2026-10-08T13:45:00Z","v":13060,"vw":46.849074},{"c":46.88,"h":46.96,"l":46.705,"n":241,"o":46.78,"t":"2026-10-08T14:00:00Z","v":13611,"vw":46.840429},{"c":46.905,"h":46.95,"l":46.82,"n":208,"o":46.89,"t":"2026-10-08T14:15:00Z","v":8970,"vw":46.895865},{"c":46.865,"h":46.89,"l":46.8,"n":334,"o":46.89,"t":"2026-10-08T14:30:00Z","v":24133,"vw":46.850211},{"c":46.91,"h":46.92,"l":46.84,"n":421,"o":46.84,"t":"2026-10-08T14:45:00Z","v":22718,"vw":46.878859},{"c":47.01,"h":47.1,"l":46.9,"n":551,"o":46.915,"t":"2026-10-08T15:00:00Z","v":43139,"vw":47.012191},{"c":46.92,"h":46.99,"l":46.895,"n":257,"o":46.97,"t":"2026-10-08T15:15:00Z","v":11289,"vw":46.945346},{"c":47.06,"h":47.065,"l":46.9,"n":510,"o":46.9288,"t":"2026-10-08T15:30:00Z","v":37591,"vw":46.998828},{"c":47,"h":47.1,"l":46.97,"n":422,"o":47.065,"t":"2026-10-08T15:45:00Z","v":33708,"vw":47.030628},{"c":47.09,"h":47.09,"l":46.995,"n":236,"o":47.01,"t":"2026-10-08T16:00:00Z","v":15311,"vw":47.041633},{"c":47.01,"h":47.11,"l":46.91,"n":1153,"o":47.1,"t":"2026-10-08T16:15:00Z","v":90926,"vw":47.020335},{"c":47.01,"h":47.085,"l":46.92,"n":435,"o":47.02,"t":"2026-10-08T16:30:00Z","v":34703,"vw":46.994803},{"c":47.14,"h":47.149,"l":47.01,"n":560,"o":47.015,"t":"2026-10-08T16:45:00Z","v":41120,"vw":47.088541},{"c":47.31,"h":47.34,"l":47.13,"n":397,"o":47.13,"t":"2026-10-08T17:00:00Z","v":27128,"vw":47.230531},{"c":47.36,"h":47.36,"l":47.3,"n":498,"o":47.32,"t":"2026-10-08T17:15:00Z","v":40367,"vw":47.332547},{"c":47.31,"h":47.37,"l":47.27,"n":393,"o":47.35,"t":"2026-10-08T17:30:00Z","v":23715,"vw":47.330983},{"c":47.267,"h":47.361,"l":47.24,"n":313,"o":47.31,"t":"2026-10-08T17:45:00Z","v":16965,"vw":47.304463},{"c":47.28,"h":47.31,"l":47.24,"n":482,"o":47.255,"t":"2026-10-08T18:00:00Z","v":34418,"vw":47.267558},{"c":47.28,"h":47.33,"l":47.27,"n":346,"o":47.29,"t":"2026-10-08T18:15:00Z","v":21094,"vw":47.301703},{"c":47.32,"h":47.32,"l":47.24,"n":406,"o":47.27,"t":"2026-10-08T18:30:00Z","v":19910,"vw":47.281784},{"c":47.21,"h":47.33,"l":47.2,"n":406,"o":47.325,"t":"2026-10-08T18:45:00Z","v":21174,"vw":47.267418},{"c":47.35,"h":47.35,"l":47.2,"n":528,"o":47.205,"t":"2026-10-08T19:00:00Z","v":30790,"vw":47.291165},{"c":47.31,"h":47.38,"l":47.3,"n":525,"o":47.355,"t":"2026-10-08T19:15:00Z","v":33257,"vw":47.346029},{"c":47.26,"h":47.351,"l":47.25,"n":777,"o":47.32,"t":"2026-10-08T19:30:00Z","v":47863,"vw":47.297294},{"c":47.15,"h":47.295,"l":47.15,"n":2546,"o":47.25,"t":"2026-10-08T19:45:00Z","v":190455,"vw":47.199968},{"c":47.15,"h":47.17,"l":47.15,"n":17,"o":47.16,"t":"2026-10-08T20:00:00Z","v":390823,"vw":47.150051},{"c":47.38,"h":47.38,"l":46.99,"n":364,"o":47.11,"t":"2026-10-09T13:30:00Z","v":19996,"vw":47.217789},{"c":47.45,"h":47.48,"l":47.31,"n":593,"o":47.35,"t":"2026-10-09T13:45:00Z","v":59137,"vw":47.398949},{"c":47.44,"h":47.475,"l":47.33,"n":540,"o":47.44,"t":"2026-10-09T14:00:00Z","v":42396,"vw":47.389784},{"c":47.43,"h":47.48,"l":47.39,"n":499,"o":47.45,"t":"2026-10-09T14:15:00Z","v":44921,"vw":47.434145},{"c":47.53,"h":47.575,"l":47.445,"n":548,"o":47.445,"t":"2026-10-09T14:30:00Z","v":43178,"vw":47.52726},{"c":47.46,"h":47.575,"l":47.46,"n":465,"o":47.52,"t":"2026-10-09T14:45:00Z","v":38726,"vw":47.509709},{"c":47.405,"h":47.47,"l":47.34,"n":608,"o":47.46,"t":"2026-10-09T15:00:00Z","v":45059,"vw":47.392303},{"c":47.36,"h":47.45,"l":47.32,"n":547,"o":47.4,"t":"2026-10-09T15:15:00Z","v":38788,"vw":47.393901},{"c":47.28,"h":47.405,"l":47.265,"n":605,"o":47.36,"t":"2026-10-09T15:30:00Z","v":43402,"vw":47.342592},{"c":47.25,"h":47.33,"l":47.19,"n":520,"o":47.27,"t":"2026-10-09T15:45:00Z","v":40213,"vw":47.248759},{"c":47.19,"h":47.29,"l":47.14,"n":597,"o":47.255,"t":"2026-10-09T16:00:00Z","v":46361,"vw":47.208285},{"c":47.27,"h":47.285,"l":47.16,"n":474,"o":47.19,"t":"2026-10-09T16:15:00Z","v":38639,"vw":47.237657},{"c":47.23,"h":47.32,"l":47.23,"n":566,"o":47.275,"t":"2026-10-09T16:30:00Z","v":61849,"vw":47.294135},{"c":47.26,"h":47.27,"l":47.19,"n":563,"o":47.24,"t":"2026-10-09T16:45:00Z","v":42532,"vw":47.225717},{"c":47.27,"h":47.29,"l":47.22,"n":503,"o":47.255,"t":"2026-10-09T17:00:00Z","v":45083,"vw":47.250692},{"c":47.3,"h":47.3,"l":47.24,"n":599,"o":47.26,"t":"2026-10-09T17:15:00Z","v":40116,"vw":47.270308},{"c":47.275,"h":47.325,"l":47.24,"n":765,"o":47.31,"t":"2026-10-09T17:30:00Z","v":66263,"vw":47.275229},{"c":47.335,"h":47.3399,"l":47.23,"n":573,"o":47.275,"t":"2026-10-09T17:45:00Z","v":43918,"vw":47.275286},{"c":47.24,"h":47.365,"l":47.23,"n":731,"o":47.34,"t":"2026-10-09T18:00:00Z","v":59828,"vw":47.314024},{"c":47.265,"h":47.325,"l":47.24,"n":621,"o":47.245,"t":"2026-10-09T18:15:00Z","v":46322,"vw":47.285423},{"c":47.38,"h":47.38,"l":47.205,"n":1213,"o":47.275,"t":"2026-10-09T18:30:00Z","v":95057,"vw":47.264292},{"c":47.355,"h":47.47,"l":47.28,"n":2663,"o":47.385,"t":"2026-10-09T18:45:00Z","v":205818,"vw":47.375031},{"c":47.495,"h":47.5,"l":47.32,"n":807,"o":47.34,"t":"2026-10-09T19:00:00Z","v":56578,"vw":47.390073},{"c":47.44,"h":47.505,"l":47.36,"n":978,"o":47.495,"t":"2026-10-09T19:15:00Z","v":77756,"vw":47.429356},{"c":47.45,"h":47.5,"l":47.44,"n":859,"o":47.44,"t":"2026-10-09T19:30:00Z","v":61125,"vw":47.472389},{"c":47.31,"h":47.53,"l":47.31,"n":2179,"o":47.44,"t":"2026-10-09T19:45:00Z","v":120360,"vw":47.388641},{"c":47.31,"h":47.33,"l":47.31,"n":18,"o":47.33,"t":"2026-10-09T20:00:00Z","v":245804,"vw":47.310025},{"c":47.68,"h":47.815,"l":47.53,"n":149,"o":47.62,"t":"2026-10-12T13:30:00Z","v":16191,"vw":47.642354},{"c":47.73,"h":47.785,"l":47.7,"n":42,"o":47.7,"t":"2026-10-12T13:45:00Z","v":3555,"vw":47.766607},{"c":47.63,"h":47.82,"l":47.63,"n":79,"o":47.79,"t":"2026-10-12T14:00:00Z","v":4403,"vw":47.731882},{"c":47.64,"h":47.67,"l":47.64,"n":36,"o":47.65,"t":"2026-10-12T14:15:00Z","v":1121,"vw":47.65},{"c":47.53,"h":47.63,"l":47.485,"n":99,"o":47.63,"t":"2026-10-12T14:30:00Z","v":4956,"vw":47.55021},{"c":47.535,"h":47.56,"l":47.52,"n":97,"o":47.53,"t":"2026-10-12T14:45:00Z","v":4195,"vw":47.538028},{"c":47.6,"h":47.6265,"l":47.47,"n":137,"o":47.545,"t":"2026-10-12T15:00:00Z","v":4859,"vw":47.549731},{"c":47.62,"h":47.69,"l":47.62,"n":70,"o":47.66,"t":"2026-10-12T15:15:00Z","v":2194,"vw":47.658624},{"c":47.64,"h":47.66,"l":47.625,"n":52,"o":47.66,"t":"2026-10-12T15:30:00Z","v":1553,"vw":47.645989},{"c":47.625,"h":47.63,"l":47.58,"n":76,"o":47.62,"t":"2026-10-12T15:45:00Z","v":2859,"vw":47.617213},{"c":47.69,"h":47.69,"l":47.65,"n":95,"o":47.66,"t":"2026-10-12T16:00:00Z","v":2828,"vw":47.670639},{"c":47.72,"h":47.735,"l":47.685,"n":95,"o":47.685,"t":"2026-10-12T16:15:00Z","v":2344,"vw":47.721753},{"c":47.75,"h":47.76,"l":47.7151,"n":205,"o":47.7151,"t":"2026-10-12T16:30:00Z","v":10633,"vw":47.755738},{"c":47.808,"h":47.81,"l":47.76,"n":77,"o":47.76,"t":"2026-10-12T16:45:00Z","v":1865,"vw":47.788445},{"c":47.84,"h":47.86,"l":47.805,"n":92,"o":47.81,"t":"2026-10-12T17:00:00Z","v":4104,"vw":47.826716},{"c":47.82,"h":47.845,"l":47.82,"n":167,"o":47.84,"t":"2026-10-12T17:15:00Z","v":8603,"vw":47.833925},{"c":47.84,"h":47.84,"l":47.805,"n":147,"o":47.835,"t":"2026-10-12T17:30:00Z","v":5847,"vw":47.819098},{"c":47.86,"h":47.86,"l":47.815,"n":134,"o":47.84,"t":"2026-10-12T17:45:00Z","v":3045,"vw":47.830505},{"c":47.845,"h":47.88,"l":47.845,"n":164,"o":47.87,"t":"2026-10-12T18:00:00Z","v":8476,"vw":47.858397},{"c":47.715,"h":47.84,"l":47.715,"n":239,"o":47.84,"t":"2026-10-12T18:15:00Z","v":11243,"vw":47.803654},{"c":47.75,"h":47.75,"l":47.7,"n":135,"o":47.71,"t":"2026-10-12T18:30:00Z","v":5975,"vw":47.728084},{"c":47.77,"h":47.78,"l":47.735,"n":283,"o":47.75,"t":"2026-10-12T18:45:00Z","v":9860,"vw":47.759048},{"c":47.76,"h":47.77,"l":47.74,"n":176,"o":47.77,"t":"2026-10-12T19:00:00Z","v":5133,"vw":47.758787},{"c":47.75,"h":47.8,"l":47.74,"n":200,"o":47.77,"t":"2026-10-12T19:15:00Z","v":7662,"vw":47.779629},{"c":47.735,"h":47.78,"l":47.72,"n":286,"o":47.75,"t":"2026-10-12T19:30:00Z","v":9515,"vw":47.74714},{"c":47.8,"h":47.83,"l":47.73,"n":1210,"o":47.74,"t":"2026-10-12T19:45:00Z","v":54739,"vw":47.783432},{"c":47.8,"h":47.8,"l":47.8,"n":16,"o":47.8,"t":"2026-10-12T20:00:00Z","v":38355,"vw":47.8},{"c":47.8,"h":47.8,"l":47.8,"n":9,"o":47.8,"t":"2026-10-13T11:15:00Z","v":2000,"vw":47.8},{"c":47.78,"h":47.78,"l":47.78,"n":5,"o":47.78,"t":"2026-10-13T12:00:00Z","v":1024,"vw":47.78},{"c":47.74,"h":47.74,"l":47.74,"n":2,"o":47.74,"t":"2026-10-13T12:30:00Z","v":242,"vw":47.74},{"c":48.24,"h":48.35,"l":48,"n":458,"o":48,"t":"2026-10-13T13:30:00Z","v":36553,"vw":48.150196},{"c":48.38,"h":48.45,"l":48.24,"n":509,"o":48.24,"t":"2026-10-13T13:45:00Z","v":42696,"vw":48.374284},{"c":48.35,"h":48.38,"l":48.305,"n":400,"o":48.38,"t":"2026-10-13T14:00:00Z","v":30243,"vw":48.342674},{"c":48.48,"h":48.5,"l":48.35,"n":517,"o":48.35,"t":"2026-10-13T14:15:00Z","v":44079,"vw":48.45097},{"c":48.36,"h":48.52,"l":48.25,"n":718,"o":48.48,"t":"2026-10-13T14:30:00Z","v":58273,"vw":48.403478},{"c":48.26,"h":48.38,"l":48.26,"n":415,"o":48.35,"t":"2026-10-13T14:45:00Z","v":25822,"vw":48.334163},{"c":48.345,"h":48.42,"l":48.19,"n":366,"o":48.25,"t":"2026-10-13T15:00:00Z","v":26292,"vw":48.289685},{"c":48.4801,"h":48.53,"l":48.34,"n":330,"o":48.35,"t":"2026-10-13T15:15:00Z","v":22805,"vw":48.475439},{"c":48.43,"h":48.515,"l":48.4,"n":327,"o":48.48,"t":"2026-10-13T15:30:00Z","v":21654,"vw":48.445039},{"c":48.42,"h":48.475,"l":48.37,"n":678,"o":48.43,"t":"2026-10-13T15:45:00Z","v":49647,"vw":48.417735},{"c":48.29,"h":48.41,"l":48.26,"n":535,"o":48.41,"t":"2026-10-13T16:00:00Z","v":44122,"vw":48.312474},{"c":48.1,"h":48.31,"l":48.09,"n":425,"o":48.3,"t":"2026-10-13T16:15:00Z","v":30484,"vw":48.177622},{"c":48.16,"h":48.19,"l":48.05,"n":629,"o":48.09,"t":"2026-10-13T16:30:00Z","v":46183,"vw":48.137734},{"c":48.315,"h":48.315,"l":48.17,"n":408,"o":48.17,"t":"2026-10-13T16:45:00Z","v":28981,"vw":48.221672},{"c":48.26,"h":48.325,"l":48.23,"n":777,"o":48.32,"t":"2026-10-13T17:00:00Z","v":61941,"vw":48.265669},{"c":48.19,"h":48.27,"l":48.19,"n":584,"o":48.27,"t":"2026-10-13T17:15:00Z","v":34377,"vw":48.251195},{"c":48.2,"h":48.215,"l":48.165,"n":510,"o":48.19,"t":"2026-10-13T17:30:00Z","v":31910,"vw":48.185834},{"c":48.22,"h":48.24,"l":48.18,"n":448,"o":48.19,"t":"2026-10-13T17:45:00Z","v":24738,"vw":48.203663},{"c":48.35,"h":48.35,"l":48.2,"n":520,"o":48.21,"t":"2026-10-13T18:00:00Z","v":33486,"vw":48.272476},{"c":48.305,"h":48.36,"l":48.29,"n":303,"o":48.36,"t":"2026-10-13T18:15:00Z","v":20669,"vw":48.330073},{"c":48.375,"h":48.38,"l":48.2751,"n":365,"o":48.31,"t":"2026-10-13T18:30:00Z","v":19620,"vw":48.313664},{"c":48.385,"h":48.405,"l":48.33,"n":666,"o":48.39,"t":"2026-10-13T18:45:00Z","v":46479,"vw":48.36979},{"c":48.505,"h":48.505,"l":48.4,"n":447,"o":48.4,"t":"2026-10-13T19:00:00Z","v":23805,"vw":48.450813},{"c":48.47,"h":48.53,"l":48.445,"n":565,"o":48.51,"t":"2026-10-13T19:15:00Z","v":27957,"vw":48.482859},{"c":48.59,"h":48.63,"l":48.47,"n":966,"o":48.47,"t":"2026-10-13T19:30:00Z","v":57973,"vw":48.575351},{"c":48.6,"h":48.67,"l":48.59,"n":2568,"o":48.59,"t":"2026-10-13T19:45:00Z","v":189591,"vw":48.621243},{"c":48.6,"h":48.6,"l":48.58,"n":19,"o":48.58,"t":"2026-10-13T20:00:00Z","v":54404,"vw":48.599617},{"c":48.4,"h":48.4,"l":48.4,"n":25,"o":48.4,"t":"2026-10-13T22:15:00Z","v":225,"vw":48.4},{"c":48.6,"h":48.6,"l":48.6,"n":1,"o":48.6,"t":"2026-10-14T11:00:00Z","v":103,"vw":48.6},{"c":48.64,"h":48.64,"l":48.64,"n":1,"o":48.64,"t":"2026-10-14T12:45:00Z","v":100,"vw":48.64},{"c":48.775,"h":48.93,"l":48.71,"n":307,"o":48.85,"t":"2026-10-14T13:30:00Z","v":20228,"vw":48.805546},{"c":48.67,"h":48.78,"l":48.65,"n":316,"o":48.75,"t":"2026-10-14T13:45:00Z","v":14601,"vw":48.711361},{"c":48.57,"h":48.675,"l":48.53,"n":391,"o":48.67,"t":"2026-10-14T14:00:00Z","v":17223,"vw":48.602},{"c":48.575,"h":48.69,"l":48.555,"n":372,"o":48.58,"t":"2026-10-14T14:15:00Z","v":23489,"vw":48.647167},{"c":48.36,"h":48.58,"l":48.36,"n":531,"o":48.575,"t":"2026-10-14T14:30:00Z","v":21082,"vw":48.471746},{"c":48.395,"h":48.43,"l":48.33,"n":562,"o":48.365,"t":"2026-10-14T14:45:00Z","v":27570,"vw":48.372252},{"c":48.55,"h":48.565,"l":48.35,"n":485,"o":48.39,"t":"2026-10-14T15:00:00Z","v":17892,"vw":48.445095},{"c":48.455,"h":48.57,"l":48.43,"n":397,"o":48.57,"t":"2026-10-14T15:15:00Z","v":17619,"vw":48.504955},{"c":48.35,"h":48.495,"l":48.35,"n":272,"o":48.45,"t":"2026-10-14T15:30:00Z","v":9920,"vw":48.4328},{"c":48.28,"h":48.3,"l":48.22,"n":175,"o":48.3,"t":"2026-10-14T15:45:00Z","v":8384,"vw":48.276862},{"c":48.45,"h":48.455,"l":48.37,"n":273,"o":48.37,"t":"2026-10-14T16:00:00Z","v":11765,"vw":48.403317},{"c":48.47,"h":48.505,"l":48.42,"n":409,"o":48.47,"t":"2026-10-14T16:15:00Z","v":24642,"vw":48.47831},{"c":48.49,"h":48.57,"l":48.42,"n":495,"o":48.46,"t":"2026-10-14T16:30:00Z","v":30080,"vw":48.50967},{"c":48.44,"h":48.5,"l":48.42,"n":309,"o":48.49,"t":"2026-10-14T16:45:00Z","v":18394,"vw":48.443848},{"c":48.44,"h":48.51,"l":48.44,"n":319,"o":48.44,"t":"2026-10-14T17:00:00Z","v":10592,"vw":48.47278},{"c":48.505,"h":48.52,"l":48.42,"n":364,"o":48.44,"t":"2026-10-14T17:15:00Z","v":11636,"vw":48.467327},{"c":48.51,"h":48.55,"l":48.49,"n":372,"o":48.51,"t":"2026-10-14T17:30:00Z","v":12524,"vw":48.513571},{"c":48.54,"h":48.57,"l":48.49,"n":311,"o":48.52,"t":"2026-10-14T17:45:00Z","v":9698,"vw":48.528284},{"c":48.63,"h":48.64,"l":48.49,"n":385,"o":48.54,"t":"2026-10-14T18:00:00Z","v":15679,"vw":48.560547},{"c":48.66,"h":48.67,"l":48.57,"n":303,"o":48.61,"t":"2026-10-14T18:15:00Z","v":11992,"vw":48.627427},{"c":48.62,"h":48.69,"l":48.609,"n":281,"o":48.655,"t":"2026-10-14T18:30:00Z","v":10195,"vw":48.642935},{"c":48.57,"h":48.605,"l":48.51,"n":248,"o":48.605,"t":"2026-10-14T18:45:00Z","v":9675,"vw":48.545435},{"c":48.495,"h":48.58,"l":48.4887,"n":360,"o":48.58,"t":"2026-10-14T19:00:00Z","v":13512,"vw":48.525614},{"c":48.312,"h":48.52,"l":48.31,"n":401,"o":48.5,"t":"2026-10-14T19:15:00Z","v":16954,"vw":48.429765},{"c":48.53,"h":48.55,"l":48.31,"n":636,"o":48.315,"t":"2026-10-14T19:30:00Z","v":40369,"vw":48.460807},{"c":48.51,"h":48.56,"l":48.45,"n":2011,"o":48.536,"t":"2026-10-14T19:45:00Z","v":133235,"vw":48.528786},{"c":48.52,"h":48.52,"l":48.51,"n":15,"o":48.51,"t":"2026-10-14T20:00:00Z","v":37412,"vw":48.519919},{"c":48.02,"h":48.71,"l":47.96,"n":525,"o":48.71,"t":"2026-10-15T13:30:00Z","v":33297,"vw":48.313058},{"c":47.59,"h":48.02,"l":47.46,"n":464,"o":48.02,"t":"2026-10-15T13:45:00Z","v":24666,"vw":47.720522},{"c":47.715,"h":47.74,"l":47.52,"n":413,"o":47.575,"t":"2026-10-15T14:00:00Z","v":23325,"vw":47.628459},{"c":47.8844,"h":47.99,"l":47.72,"n":288,"o":47.73,"t":"2026-10-15T14:15:00Z","v":13956,"vw":47.890588},{"c":48.15,"h":48.15,"l":47.86,"n":332,"o":47.868386,"t":"2026-10-15T14:30:00Z","v":14041,"vw":47.985629},{"c":48.03,"h":48.17,"l":48.025,"n":215,"o":48.13,"t":"2026-10-15T14:45:00Z","v":11374,"vw":48.104333},{"c":48.02,"h":48.065,"l":47.858694,"n":228,"o":48.05,"t":"2026-10-15T15:00:00Z","v":9259,"vw":47.95367},{"c":47.975,"h":48.08,"l":47.945,"n":313,"o":48.01,"t":"2026-10-15T15:15:00Z","v":18998,"vw":48.022031},{"c":47.945,"h":48.01,"l":47.84,"n":353,"o":48.005,"t":"2026-10-15T15:30:00Z","v":15429,"vw":47.910692},{"c":47.96,"h":47.98,"l":47.89,"n":167,"o":47.96,"t":"2026-10-15T15:45:00Z","v":4971,"vw":47.942937},{"c":48.025,"h":48.025,"l":47.9,"n":203,"o":47.97,"t":"2026-10-15T16:00:00Z","v":10778,"vw":47.961091},{"c":48.04,"h":48.04,"l":47.89,"n":298,"o":48.025,"t":"2026-10-15T16:15:00Z","v":27863,"vw":47.988228},{"c":48.09,"h":48.12,"l":48.03,"n":341,"o":48.05,"t":"2026-10-15T16:30:00Z","v":14146,"vw":48.064514},{"c":48.22,"h":48.22,"l":48.11,"n":265,"o":48.115,"t":"2026-10-15T16:45:00Z","v":8326,"vw":48.169737},{"c":48.16,"h":48.22,"l":48.11,"n":253,"o":48.22,"t":"2026-10-15T17:00:00Z","v":8241,"vw":48.184712},{"c":48.25,"h":48.27,"l":48.08,"n":530,"o":48.2,"t":"2026-10-15T17:15:00Z","v":27104,"vw":48.191163},{"c":48.355,"h":48.355,"l":48.2,"n":316,"o":48.24,"t":"2026-10-15T17:30:00Z","v":23278,"vw":48.238138},{"c":48.38,"h":48.38,"l":48.26,"n":443,"o":48.33,"t":"2026-10-15T17:45:00Z","v":20274,"vw":48.319854},{"c":48.29,"h":48.4,"l":48.29,"n":282,"o":48.38,"t":"2026-10-15T18:00:00Z","v":12482,"vw":48.34156},{"c":48.2,"h":48.26,"l":48.18,"n":289,"o":48.25,"t":"2026-10-15T18:15:00Z","v":14618,"vw":48.223435},{"c":48.23,"h":48.26,"l":48.15,"n":291,"o":48.19,"t":"2026-10-15T18:30:00Z","v":15119,"vw":48.180616},{"c":48.18,"h":48.23,"l":48.13,"n":295,"o":48.23,"t":"2026-10-15T18:45:00Z","v":12394,"vw":48.171945},{"c":48.13,"h":48.2,"l":48.12,"n":336,"o":48.18,"t":"2026-10-15T19:00:00Z","v":16118,"vw":48.155827},{"c":48.13,"h":48.16,"l":48.08,"n":440,"o":48.14,"t":"2026-10-15T19:15:00Z","v":27997,"vw":48.121153},{"c":48.155,"h":48.155,"l":48.04,"n":551,"o":48.1,"t":"2026-10-15T19:30:00Z","v":37327,"vw":48.112534},{"c":48.185,"h":48.27,"l":48.135,"n":2259,"o":48.155,"t":"2026-10-15T19:45:00Z","v":151742,"vw":48.216874},{"c":48.19,"h":48.19,"l":48.19,"n":15,"o":48.19,"t":"2026-10-15T20:00:00Z","v":60902,"vw":48.19},{"c":48.79,"h":48.79,"l":48.2,"n":4,"o":48.2,"t":"2026-10-16T13:15:00Z","v":342,"vw":48.373529},{"c":48.79,"h":48.93,"l":48.29,"n":511,"o":48.34,"t":"2026-10-16T13:30:00Z","v":44408,"vw":48.700161},{"c":49.03,"h":49.14,"l":48.795,"n":475,"o":48.8,"t":"2026-10-16T13:45:00Z","v":38942,"vw":49.053064},{"c":49.22,"h":49.28,"l":49.03,"n":844,"o":49.03,"t":"2026-10-16T14:00:00Z","v":77787,"vw":49.225932},{"c":49.24,"h":49.24,"l":49.17,"n":158,"o":49.23,"t":"2026-10-16T14:15:00Z","v":3875,"vw":49.21551},{"c":49.2,"h":49.265,"l":49.18,"n":209,"o":49.255,"t":"2026-10-16T14:30:00Z","v":9513,"vw":49.221278},{"c":49.33,"h":49.42,"l":49.22,"n":949,"o":49.22,"t":"2026-10-16T14:45:00Z","v":72222,"vw":49.3395},{"c":49.52,"h":49.52,"l":49.31,"n":563,"o":49.32,"t":"2026-10-16T15:00:00Z","v":42819,"vw":49.392561},{"c":49.49,"h":49.63,"l":49.44,"n":457,"o":49.47,"t":"2026-10-16T15:15:00Z","v":26305,"vw":49.538744},{"c":49.47,"h":49.5,"l":49.385,"n":562,"o":49.48,"t":"2026-10-16T15:30:00Z","v":56070,"vw":49.475021},{"c":49.58,"h":49.65,"l":49.46,"n":538,"o":49.485,"t":"2026-10-16T15:45:00Z","v":56824,"vw":49.579879},{"c":49.495,"h":49.64,"l":49.48,"n":374,"o":49.57,"t":"2026-10-16T16:00:00Z","v":25551,"vw":49.552965},{"c":49.52,"h":49.53,"l":49.44,"n":310,"o":49.44,"t":"2026-10-16T16:15:00Z","v":19119,"vw":49.499422},{"c":49.51,"h":49.58,"l":49.5,"n":391,"o":49.53,"t":"2026-10-16T16:30:00Z","v":26751,"vw":49.544315},{"c":49.57,"h":49.6,"l":49.5,"n":415,"o":49.5,"t":"2026-10-16T16:45:00Z","v":22626,"vw":49.575272},{"c":49.51,"h":49.57,"l":49.48,"n":301,"o":49.57,"t":"2026-10-16T17:00:00Z","v":13654,"vw":49.518825},{"c":49.57,"h":49.5753,"l":49.47,"n":317,"o":49.5,"t":"2026-10-16T17:15:00Z","v":14920,"vw":49.516235},{"c":49.69,"h":49.7,"l":49.56,"n":531,"o":49.56,"t":"2026-10-16T17:30:00Z","v":26490,"vw":49.634425},{"c":49.76,"h":49.815,"l":49.66,"n":489,"o":49.7,"t":"2026-10-16T17:45:00Z","v":29927,"vw":49.706878},{"c":49.73,"h":49.78,"l":49.71,"n":336,"o":49.765,"t":"2026-10-16T18:00:00Z","v":14327,"vw":49.752708},{"c":49.76,"h":49.83,"l":49.745,"n":631,"o":49.78,"t":"2026-10-16T18:15:00Z","v":36352,"vw":49.776278},{"c":49.89,"h":49.89,"l":49.77,"n":301,"o":49.77,"t":"2026-10-16T18:30:00Z","v":10797,"vw":49.849321},{"c":49.98,"h":49.98,"l":49.8505,"n":488,"o":49.9,"t":"2026-10-16T18:45:00Z","v":22711,"vw":49.900502},{"c":49.99,"h":50.02,"l":49.93,"n":538,"o":49.97,"t":"2026-10-16T19:00:00Z","v":22165,"vw":49.980378},{"c":49.95,"h":50.025,"l":49.9395,"n":575,"o":49.99,"t":"2026-10-16T19:15:00Z","v":25617,"vw":49.977039},{"c":50.05,"h":50.1,"l":49.96,"n":1283,"o":49.96,"t":"2026-10-16T19:30:00Z","v":84936,"vw":50.048966},{"c":50.09,"h":50.11,"l":49.97,"n":2906,"o":50.05,"t":"2026-10-16T19:45:00Z","v":193024,"vw":50.054422},{"c":50.1,"h":50.1,"l":50.1,"n":10,"o":50.1,"t":"2026-10-16T20:00:00Z","v":69546,"vw":50.1},{"c":49.9,"h":49.9,"l":49.9,"n":3,"o":49.9,"t":"2026-10-19T13:15:00Z","v":104,"vw":49.9},{"c":49.96,"h":50.25,"l":49.81,"n":389,"o":50.08,"t":"2026-10-19T13:30:00Z","v":25448,"vw":49.997057},{"c":49.94,"h":50.06,"l":49.891,"n":275,"o":49.98,"t":"2026-10-19T13:45:00Z","v":15042,"vw":49.96721},{"c":49.62,"h":49.95,"l":49.62,"n":298,"o":49.95,"t":"2026-10-19T14:00:00Z","v":17846,"vw":49.799515},{"c":49.495,"h":49.605,"l":49.48,"n":314,"o":49.605,"t":"2026-10-19T14:15:00Z","v":14279,"vw":49.559005},{"c":49.435,"h":49.59,"l":49.42,"n":304,"o":49.5,"t":"2026-10-19T14:30:00Z","v":16871,"vw":49.487597},{"c":49.43,"h":49.47,"l":49.335,"n":226,"o":49.335,"t":"2026-10-19T14:45:00Z","v":7531,"vw":49.41465},{"c":49.56,"h":49.56,"l":49.42,"n":304,"o":49.43,"t":"2026-10-19T15:00:00Z","v":17395,"vw":49.497496},{"c":49.665,"h":49.68,"l":49.51,"n":470,"o":49.54,"t":"2026-10-19T15:15:00Z","v":21493,"vw":49.612688},{"c":49.7,"h":49.72,"l":49.635,"n":260,"o":49.67,"t":"2026-10-19T15:30:00Z","v":11920,"vw":49.690732},{"c":49.64,"h":49.8,"l":49.625,"n":467,"o":49.72,"t":"2026-10-19T15:45:00Z","v":23447,"vw":49.713088},{"c":49.625,"h":49.665,"l":49.545,"n":464,"o":49.665,"t":"2026-10-19T16:00:00Z","v":25451,"vw":49.616959},{"c":49.68,"h":49.68,"l":49.62,"n":154,"o":49.62,"t":"2026-10-19T16:15:00Z","v":6212,"vw":49.660784},{"c":49.67,"h":49.72,"l":49.65,"n":189,"o":49.71,"t":"2026-10-19T16:30:00Z","v":9136,"vw":49.683792},{"c":49.75,"h":49.75,"l":49.69,"n":172,"o":49.69,"t":"2026-10-19T16:45:00Z","v":8575,"vw":49.710361},{"c":49.7,"h":49.7799,"l":49.7,"n":131,"o":49.72,"t":"2026-10-19T17:00:00Z","v":5577,"vw":49.742878},{"c":49.73,"h":49.74,"l":49.71,"n":137,"o":49.71,"t":"2026-10-19T17:15:00Z","v":7913,"vw":49.725036},{"c":49.66,"h":49.73,"l":49.635,"n":244,"o":49.69,"t":"2026-10-19T17:30:00Z","v":11677,"vw":49.677543},{"c":49.74,"h":49.75,"l":49.68,"n":152,"o":49.68,"t":"2026-10-19T17:45:00Z","v":6328,"vw":49.712541},{"c":49.81,"h":49.825,"l":49.73,"n":218,"o":49.74,"t":"2026-10-19T18:00:00Z","v":10487,"vw":49.771992},{"c":49.78,"h":49.825,"l":49.76,"n":272,"o":49.815,"t":"2026-10-19T18:15:00Z","v":12016,"vw":49.796257},{"c":49.78,"h":49.79,"l":49.72,"n":150,"o":49.78,"t":"2026-10-19T18:30:00Z","v":5137,"vw":49.757959},{"c":49.84,"h":49.855,"l":49.78,"n":221,"o":49.79,"t":"2026-10-19T18:45:00Z","v":8500,"vw":49.809882},{"c":49.91,"h":49.915,"l":49.81,"n":567,"o":49.83,"t":"2026-10-19T19:00:00Z","v":28065,"vw":49.883343},{"c":49.94,"h":50,"l":49.91,"n":844,"o":49.91,"t":"2026-10-19T19:15:00Z","v":52111,"vw":49.95119},{"c":49.885,"h":49.95,"l":49.845,"n":644,"o":49.94,"t":"2026-10-19T19:30:00Z","v":34232,"vw":49.88294},{"c":49.82,"h":49.94,"l":49.82,"n":2501,"o":49.88,"t":"2026-10-19T19:45:00Z","v":193770,"vw":49.891034},{"c":49.82,"h":49.82,"l":49.82,"n":12,"o":49.82,"t":"2026-10-19T20:00:00Z","v":49819,"vw":49.82},{"c":50.445,"h":50.56,"l":50.17,"n":474,"o":50.24,"t":"2026-10-20T13:30:00Z","v":29797,"vw":50.37314},{"c":50.46,"h":50.46,"l":50.24,"n":453,"o":50.44,"t":"2026-10-20T13:45:00Z","v":27776,"vw":50.362005},{"c":50.515,"h":50.58,"l":50.42,"n":335,"o":50.44,"t":"2026-10-20T14:00:00Z","v":16564,"vw":50.494086},{"c":50.065,"h":50.5,"l":50.065,"n":487,"o":50.445,"t":"2026-10-20T14:15:00Z","v":32796,"vw":50.347979},{"c":50.025,"h":50.14,"l":50,"n":484,"o":50.06,"t":"2026-10-20T14:30:00Z","v":34801,"vw":50.085434},{"c":50.11,"h":50.17,"l":49.95,"n":448,"o":50,"t":"2026-10-20T14:45:00Z","v":20112,"vw":50.048582},{"c":50.055,"h":50.13,"l":50,"n":327,"o":50.11,"t":"2026-10-20T15:00:00Z","v":26360,"vw":50.084002},{"c":50.18,"h":50.255,"l":50.015,"n":292,"o":50.05,"t":"2026-10-20T15:15:00Z","v":21060,"vw":50.156455},{"c":50.15,"h":50.21,"l":50.11,"n":198,"o":50.17,"t":"2026-10-20T15:30:00Z","v":11618,"vw":50.172212},{"c":50.175,"h":50.175,"l":50.11,"n":191,"o":50.14,"t":"2026-10-20T15:45:00Z","v":9143,"vw":50.141489},{"c":50.2321,"h":50.2321,"l":50.17,"n":232,"o":50.19,"t":"2026-10-20T16:00:00Z","v":9499,"vw":50.201829},{"c":50.17,"h":50.22,"l":50.16,"n":207,"o":50.22,"t":"2026-10-20T16:15:00Z","v":7704,"vw":50.1958},{"c":50.12,"h":50.19,"l":50.08,"n":162,"o":50.17,"t":"2026-10-20T16:30:00Z","v":5937,"vw":50.137883},{"c":50.18,"h":50.18,"l":50.12,"n":158,"o":50.14,"t":"2026-10-20T16:45:00Z","v":7278,"vw":50.153635},{"c":50.05,"h":50.185,"l":50.04,"n":301,"o":50.15,"t":"2026-10-20T17:00:00Z","v":15377,"vw":50.114623},{"c":50,"h":50.04,"l":49.96,"n":343,"o":50.04,"t":"2026-10-20T17:15:00Z","v":25406,"vw":49.996692},{"c":49.93,"h":50.02,"l":49.86,"n":374,"o":50.005,"t":"2026-10-20T17:30:00Z","v":42710,"vw":49.941324},{"c":50.03,"h":50.04,"l":49.92,"n":328,"o":49.92,"t":"2026-10-20T17:45:00Z","v":16082,"vw":49.982047},{"c":50.07,"h":50.1,"l":50.01,"n":364,"o":50.03,"t":"2026-10-20T18:00:00Z","v":23583,"vw":50.060857},{"c":50,"h":50.06,"l":49.98,"n":189,"o":50.06,"t":"2026-10-20T18:15:00Z","v":8532,"vw":50.0233},{"c":50.11,"h":50.11,"l":49.98,"n":279,"o":49.995,"t":"2026-10-20T18:30:00Z","v":15324,"vw":50.01797},{"c":50.08,"h":50.131,"l":50.06,"n":262,"o":50.1,"t":"2026-10-20T18:45:00Z","v":12087,"vw":50.096278},{"c":50.09,"h":50.09,"l":50.035,"n":288,"o":50.08,"t":"2026-10-20T19:00:00Z","v":11498,"vw":50.065971},{"c":50.085,"h":50.15,"l":50.04,"n":459,"o":50.08,"t":"2026-10-20T19:15:00Z","v":19268,"vw":50.106885},{"c":50.08,"h":50.11,"l":50.05,"n":530,"o":50.09,"t":"2026-10-20T19:30:00Z","v":31399,"vw":50.077799},{"c":50.12,"h":50.22,"l":50.075,"n":1634,"o":50.09,"t":"2026-10-20T19:45:00Z","v":101293,"vw":50.129091},{"c":50.11,"h":50.11,"l":50.11,"n":17,"o":50.11,"t":"2026-10-20T20:00:00Z","v":46116,"vw":50.11},{"c":50.63,"h":50.68,"l":50.12,"n":421,"o":50.18,"t":"2026-10-21T13:30:00Z","v":31005,"vw":50.452255},{"c":50.535,"h":50.715,"l":50.45,"n":361,"o":50.65,"t":"2026-10-21T13:45:00Z","v":19373,"vw":50.601948},{"c":50.605,"h":50.63,"l":50.495,"n":272,"o":50.56,"t":"2026-10-21T14:00:00Z","v":19643,"vw":50.560146},{"c":50.56,"h":50.65,"l":50.54,"n":181,"o":50.58,"t":"2026-10-21T14:15:00Z","v":6015,"vw":50.597841},{"c":50.68,"h":50.73,"l":50.59,"n":231,"o":50.59,"t":"2026-10-21T14:30:00Z","v":12157,"vw":50.662248},{"c":50.73,"h":50.765,"l":50.69,"n":259,"o":50.69,"t":"2026-10-21T14:45:00Z","v":10877,"vw":50.725024},{"c":50.62,"h":50.75,"l":50.605,"n":201,"o":50.71,"t":"2026-10-21T15:00:00Z","v":6738,"vw":50.679198},{"c":50.71,"h":50.71,"l":50.59,"n":249,"o":50.605,"t":"2026-10-21T15:15:00Z","v":11820,"vw":50.642712},{"c":50.68,"h":50.7,"l":50.585,"n":256,"o":50.7,"t":"2026-10-21T15:30:00Z","v":12047,"vw":50.655382},{"c":50.69,"h":50.74,"l":50.65,"n":199,"o":50.68,"t":"2026-10-21T15:45:00Z","v":12380,"vw":50.689046},{"c":50.75,"h":50.75,"l":50.615,"n":456,"o":50.69,"t":"2026-10-21T16:00:00Z","v":17803,"vw":50.658853},{"c":50.795,"h":50.82,"l":50.74,"n":151,"o":50.74,"t":"2026-10-21T16:15:00Z","v":6145,"vw":50.784215},{"c":50.68,"h":50.81,"l":50.64,"n":464,"o":50.8,"t":"2026-10-21T16:30:00Z","v":23575,"vw":50.72051},{"c":50.77,"h":50.77,"l":50.63,"n":285,"o":50.65,"t":"2026-10-21T16:45:00Z","v":11343,"vw":50.679085},{"c":50.785,"h":50.79,"l":50.7,"n":452,"o":50.77,"t":"2026-10-21T17:00:00Z","v":12753,"vw":50.736691},{"c":50.9,"h":50.91,"l":50.78,"n":242,"o":50.8,"t":"2026-10-21T17:15:00Z","v":9951,"vw":50.811442},{"c":50.88,"h":50.91,"l":50.86,"n":252,"o":50.91,"t":"2026-10-21T17:30:00Z","v":15222,"vw":50.872013},{"c":50.87,"h":50.895,"l":50.82,"n":266,"o":50.895,"t":"2026-10-21T17:45:00Z","v":10049,"vw":50.855511},{"c":50.88,"h":50.88,"l":50.77,"n":330,"o":50.86,"t":"2026-10-21T18:00:00Z","v":14050,"vw":50.807932},{"c":50.695,"h":50.87,"l":50.65,"n":467,"o":50.87,"t":"2026-10-21T18:15:00Z","v":21745,"vw":50.740841},{"c":50.735,"h":50.74,"l":50.685,"n":339,"o":50.71,"t":"2026-10-21T18:30:00Z","v":10390,"vw":50.713632},{"c":50.83,"h":50.86,"l":50.7,"n":498,"o":50.715,"t":"2026-10-21T18:45:00Z","v":21860,"vw":50.806947},{"c":50.99,"h":51.01,"l":50.83,"n":571,"o":50.83,"t":"2026-10-21T19:00:00Z","v":45524,"vw":50.96605},{"c":50.85,"h":51.06,"l":50.85,"n":588,"o":50.99,"t":"2026-10-21T19:15:00Z","v":25882,"vw":50.935307},{"c":50.815,"h":50.86,"l":50.76,"n":578,"o":50.86,"t":"2026-10-21T19:30:00Z","v":24479,"vw":50.81578},{"c":50.68,"h":50.81,"l":50.62,"n":1796,"o":50.81,"t":"2026-10-21T19:45:00Z","v":102269,"vw":50.677362},{"c":50.66,"h":50.66,"l":50.66,"n":18,"o":50.66,"t":"2026-10-21T20:00:00Z","v":33895,"vw":50.66},{"c":50.7,"h":50.7,"l":50.7,"n":2,"o":50.7,"t":"2026-10-22T11:00:00Z","v":689,"vw":50.7},{"c":50.85,"h":50.85,"l":50.85,"n":1,"o":50.85,"t":"2026-10-22T11:45:00Z","v":311,"vw":50.85},{"c":50.38,"h":50.67,"l":50.38,"n":4,"o":50.67,"t":"2026-10-22T12:00:00Z","v":492,"vw":50.522403},{"c":50.165,"h":50.895,"l":50,"n":493,"o":50.79,"t":"2026-10-22T13:30:00Z","v":48708,"vw":50.364393},{"c":49.57,"h":50.16,"l":49.54,"n":652,"o":50.13,"t":"2026-10-22T13:45:00Z","v":47878,"vw":49.845832},{"c":49.65,"h":49.67,"l":49.49,"n":690,"o":49.565,"t":"2026-10-22T14:00:00Z","v":55012,"vw":49.566819},{"c":49.6,"h":49.73,"l":49.54,"n":353,"o":49.57,"t":"2026-10-22T14:15:00Z","v":21917,"vw":49.644712},{"c":49.46,"h":49.59,"l":49.38,"n":588,"o":49.59,"t":"2026-10-22T14:30:00Z","v":36899,"vw":49.473407},{"c":49.26,"h":49.47,"l":49.19,"n":391,"o":49.47,"t":"2026-10-22T14:45:00Z","v":20732,"vw":49.344552},{"c":49.04,"h":49.265,"l":49.04,"n":309,"o":49.245,"t":"2026-10-22T15:00:00Z","v":14378,"vw":49.176021},{"c":48.8,"h":49.04,"l":48.79,"n":497,"o":49.03,"t":"2026-10-22T15:15:00Z","v":33819,"vw":48.912853},{"c":48.9,"h":48.91,"l":48.71,"n":489,"o":48.78,"t":"2026-10-22T15:30:00Z","v":32358,"vw":48.773351},{"c":49.06,"h":49.06,"l":48.83,"n":276,"o":48.9099,"t":"2026-10-22T15:45:00Z","v":15011,"vw":48.966323},{"c":49.18,"h":49.18,"l":48.98,"n":218,"o":49.005,"t":"2026-10-22T16:00:00Z","v":10007,"vw":49.109744},{"c":49.3101,"h":49.34,"l":49.14,"n":270,"o":49.16,"t":"2026-10-22T16:15:00Z","v":21918,"vw":49.260016},{"c":49.335,"h":49.37,"l":49.24,"n":239,"o":49.32,"t":"2026-10-22T16:30:00Z","v":11154,"vw":49.312449},{"c":49.61,"h":49.64,"l":49.4,"n":257,"o":49.4,"t":"2026-10-22T16:45:00Z","v":11854,"vw":49.530862},{"c":49.66,"h":49.78,"l":49.6,"n":424,"o":49.6,"t":"2026-10-22T17:00:00Z","v":28339,"vw":49.725205},{"c":49.53,"h":49.66,"l":49.51,"n":555,"o":49.63,"t":"2026-10-22T17:15:00Z","v":38823,"vw":49.585875},{"c":49.49,"h":49.635,"l":49.49,"n":387,"o":49.54,"t":"2026-10-22T17:30:00Z","v":23958,"vw":49.556621},{"c":49.63,"h":49.66,"l":49.49,"n":431,"o":49.49,"t":"2026-10-22T17:45:00Z","v":25929,"vw":49.604052},{"c":49.595,"h":49.64,"l":49.56,"n":297,"o":49.63,"t":"2026-10-22T18:00:00Z","v":20847,"vw":49.604167},{"c":49.555,"h":49.6,"l":49.54,"n":344,"o":49.58,"t":"2026-10-22T18:15:00Z","v":15910,"vw":49.56747},{"c":49.565,"h":49.625,"l":49.5,"n":382,"o":49.53,"t":"2026-10-22T18:30:00Z","v":19871,"vw":49.556651},{"c":49.565,"h":49.66,"l":49.55,"n":596,"o":49.575,"t":"2026-10-22T18:45:00Z","v":38430,"vw":49.61872},{"c":49.61,"h":49.69,"l":49.54,"n":517,"o":49.55,"t":"2026-10-22T19:00:00Z","v":28757,"vw":49.608027},{"c":49.52,"h":49.57,"l":49.47,"n":431,"o":49.57,"t":"2026-10-22T19:15:00Z","v":19935,"vw":49.507279},{"c":49.57,"h":49.58,"l":49.49,"n":856,"o":49.525,"t":"2026-10-22T19:30:00Z","v":45748,"vw":49.520169},{"c":49.36,"h":49.59,"l":49.325,"n":2142,"o":49.575,"t":"2026-10-22T19:45:00Z","v":133373,"vw":49.412561},{"c":49.37,"h":49.37,"l":49.37,"n":16,"o":49.37,"t":"2026-10-22T20:00:00Z","v":51770,"vw":49.37}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.20316175853019125,"strike":54.74373193924527,"iv":0.26238544024825855,"gamma":0.043686829935718666,"theta":-0.011018569823727358,"vega":0.02223074831463057,"rho":0.003445170815201758,"breakevenPct":11.296118488506114},{"delta":0.15,"premium":0.3943401731007262,"strike":54.11691746524352,"iv":0.2730506833444189,"gamma":0.04913254479622096,"theta":-0.014279858166258097,"vega":0.026494655778342174,"rho":0.005213268384436649,"breakevenPct":10.413728252672168},{"delta":0.2,"premium":0.5855185876712613,"strike":53.49010299124177,"iv":0.28371592644057925,"gamma":0.05457825965672325,"theta":-0.017541146508788838,"vega":0.030758563242053782,"rho":0.006981365953671542,"breakevenPct":9.531338016838221},{"delta":0.25,"premium":0.7766970022417963,"strike":52.863288517240015,"iv":0.2943811695367396,"gamma":0.060023974517225534,"theta":-0.02080243485131958,"vega":0.03502247070576539,"rho":0.008749463522906432,"breakevenPct":8.648947781004274},{"delta":0.3,"premium":0.9678754168123312,"strike":52.23647404323826,"iv":0.30504641263289994,"gamma":0.06546968937772783,"theta":-0.02406372319385032,"vega":0.039286378169477,"rho":0.010517561092141324,"breakevenPct":7.766557545170329},{"delta":0.35,"premium":1.1590538313828662,"strike":51.609659569236506,"iv":0.31571165572906024,"gamma":0.07091540423823012,"theta":-0.02732501153638106,"vega":0.0435502856331886,"rho":0.012285658661376216,"breakevenPct":6.884167309336383},{"delta":0.4,"premium":1.3502322459534013,"strike":50.98284509523475,"iv":0.3263768988252206,"gamma":0.07636111909873242,"theta":-0.030586299878911802,"vega":0.04781419309690021,"rho":0.014053756230611109,"breakevenPct":6.001777073502436},{"delta":0.45,"premium":1.5414106605239364,"strike":50.356030621232996,"iv":0.33704214192138093,"gamma":0.0818068339592347,"theta":-0.03384758822144254,"vega":0.05207810056061181,"rho":0.015821853799846,"breakevenPct":5.11938683766849},{"delta":0.5,"premium":1.8786751361161527,"strike":49.67332123411978,"iv":0.3483529945553539,"gamma":0.08242377495462795,"theta":-0.03545172413793104,"vega":0.053369691470054444,"rho":0.017492225629964664,"breakevenPct":4.419680717512529},{"delta":0.55,"premium":2.4080157289776167,"strike":48.91712038717483,"iv":0.3605127041742287,"gamma":0.07669177253478524,"theta":-0.034877011494252874,"vega":0.05075323653962492,"rho":0.019034106210504588,"breakevenPct":3.960170379081327},{"delta":0.6,"premium":2.93735632183908,"strike":48.160919540229884,"iv":0.37267241379310345,"gamma":0.07095977011494253,"theta":-0.03430229885057472,"vega":0.048136781609195406,"rho":0.020575986791044512,"breakevenPct":3.500660040650125},{"delta":0.65,"premium":3.4666969147005444,"strike":47.404718693284934,"iv":0.38483212341197826,"gamma":0.06522776769509982,"theta":-0.03372758620689655,"vega":0.04552032667876588,"rho":0.022117867371584436,"breakevenPct":3.0411497022189224},{"delta":0.7,"premium":3.996037507562008,"strike":46.64851784633999,"iv":0.39699183303085295,"gamma":0.059495765275257115,"theta":-0.03315287356321839,"vega":0.04290387174833636,"rho":0.023659747952124357,"breakevenPct":2.581639363787721},{"delta":0.75,"premium":4.525378100423472,"strike":45.89231699939504,"iv":0.40915154264972775,"gamma":0.0537637628554144,"theta":-0.03257816091954023,"vega":0.04028741681790683,"rho":0.025201628532664284,"breakevenPct":2.1221290253565184},{"delta":0.8,"premium":5.054718693284936,"strike":45.13611615245009,"iv":0.42131125226860255,"gamma":0.04803176043557169,"theta":-0.032003448275862066,"vega":0.03767096188747732,"rho":0.02674350911320421,"breakevenPct":1.662618686925316},{"delta":0.85,"premium":8.421276595744676,"strike":41.64484451718495,"iv":0.5911235679214399,"gamma":0.03475368248772506,"theta":-0.032336170212765955,"vega":0.03079165302782325,"rho":0.026115519881184626,"breakevenPct":1.4100083308276785},{"delta":0.9,"premium":12.410638297872339,"strike":37.5531914893617,"iv":0.7955425531914893,"gamma":0.01981914893617022,"theta":-0.03286808510638298,"vega":0.022976595744680854,"rho":0.02501121776348125,"breakevenPct":1.2028150440227745}],"put":[{"delta":0.1,"premium":0.2277263505438116,"strike":43.51509003625411,"iv":0.3622674563114433,"gamma":0.03849073843773537,"theta":-0.013796219343454506,"vega":0.023687203265510957,"rho":-0.004373041227555736,"breakevenPct":12.320511068036666},{"delta":0.15,"premium":0.362895493767977,"strike":45.376318312559924,"iv":0.30076466922339407,"gamma":0.0522953978906999,"theta":-0.014715004793863855,"vega":0.02914717162032598,"rho":-0.006520980413800576,"breakevenPct":8.824341059769194},{"delta":0.2,"premium":0.5426653883029722,"strike":45.97555129434324,"iv":0.29720522531160115,"gamma":0.05929443911792905,"theta":-0.015853547459252156,"vega":0.03240699904122723,"rho":-0.008630828434009717,"breakevenPct":7.974709527971904},{"delta":0.25,"premium":0.7224352828379674,"strike":46.57478427612656,"iv":0.29364578139980824,"gamma":0.0662934803451582,"theta":-0.01699209012464046,"vega":0.03566682646212847,"rho":-0.010740676454218855,"breakevenPct":7.125077996174614},{"delta":0.3,"premium":0.9022051773729626,"strike":47.174017257909874,"iv":0.2900863374880153,"gamma":0.07329252157238735,"theta":-0.018130632790028762,"vega":0.038926653883029724,"rho":-0.012850524474427995,"breakevenPct":6.275446464377325},{"delta":0.35,"premium":1.0819750719079577,"strike":47.77325023969319,"iv":0.2865268935762224,"gamma":0.0802915627996165,"theta":-0.019269175455417065,"vega":0.04218648130393097,"rho":-0.014960372494637133,"breakevenPct":5.425814932580034},{"delta":0.4,"premium":1.261744966442953,"strike":48.37248322147651,"iv":0.28296744966442955,"gamma":0.08729060402684563,"theta":-0.02040771812080537,"vega":0.04544630872483221,"rho":-0.017070220514846274,"breakevenPct":4.576183400782743},{"delta":0.45,"premium":1.441514860977948,"strike":48.971716203259824,"iv":0.27940800575263663,"gamma":0.09428964525407478,"theta":-0.02154626078619367,"vega":0.048706136145733464,"rho":-0.019180068535055415,"breakevenPct":3.726551868985454},{"delta":0.5,"premium":1.6212847555129433,"strike":49.57094918504315,"iv":0.2758485618408437,"gamma":0.10128868648130393,"theta":-0.022684803451581977,"vega":0.0519659635666347,"rho":-0.021289916555264552,"breakevenPct":2.8769203371881638},{"delta":0.55,"premium":2.270282648521329,"strike":50.55744569484428,"iv":0.28776014132426064,"gamma":0.1029701910494635,"theta":-0.023295603245223763,"vega":0.05305132164354881,"rho":-0.02374053158583009,"breakevenPct":2.193309608420185},{"delta":0.6,"premium":4.102263805286571,"strike":52.520282648521324,"iv":0.33867613190264323,"gamma":0.09124551164616594,"theta":-0.022575896362208848,"vega":0.04865456686731223,"rho":-0.027050263445322322,"breakevenPct":1.9282583689796282},{"delta":0.65,"premium":5.934244962051817,"strike":54.48311960219838,"iv":0.38959212248102587,"gamma":0.07952083224286836,"theta":-0.02185618947919393,"vega":0.04425781209107564,"rho":-0.030359995304814563,"breakevenPct":1.6632071295390705},{"delta":0.7,"premium":7.766226118817061,"strike":56.44595655587542,"iv":0.4405081130594084,"gamma":0.06779615283957081,"theta":-0.02113648259617901,"vega":0.039861057314839056,"rho":-0.033669727164306794,"breakevenPct":1.3981558900985134},{"delta":0.75,"premium":9.598207275582306,"strike":58.40879350955247,"iv":0.4914241036377911,"gamma":0.056071473436273236,"theta":-0.020416775713164092,"vega":0.035464302538602464,"rho":-0.03697945902379903,"breakevenPct":1.1331046506579558},{"delta":0.8,"premium":11.430188432347553,"strike":60.37163046322952,"iv":0.5423400942161738,"gamma":0.04434679403297565,"theta":-0.019697068830149173,"vega":0.03106754776236587,"rho":-0.04028919088329127,"breakevenPct":0.8680534112173979},{"delta":0.85,"premium":13.262169589112794,"strike":62.33446741690656,"iv":0.5932560847945563,"gamma":0.03262211462967811,"theta":-0.018977361947134258,"vega":0.02667079298612929,"rho":-0.0435989227427835,"breakevenPct":0.603002171776841},{"delta":0.9,"premium":15.094150745878041,"strike":64.29730437058362,"iv":0.644172075372939,"gamma":0.02089743522638053,"theta":-0.01825765506411934,"vega":0.022274038209892696,"rho":-0.04690865460227574,"breakevenPct":0.33795093233628326}]},"raw":{"call":[{"delta":0.1,"premium":0.20316175853019125,"strike":54.74373193924527,"iv":0.26238544024825855,"gamma":0.043686829935718666,"theta":-0.011018569823727358,"vega":0.02223074831463057,"rho":0.003445170815201758,"breakevenPct":11.296118488506114},{"delta":0.15,"premium":0.3943401731007262,"strike":54.11691746524352,"iv":0.2730506833444189,"gamma":0.04913254479622096,"theta":-0.014279858166258097,"vega":0.026494655778342174,"rho":0.005213268384436649,"breakevenPct":10.413728252672168},{"delta":0.2,"premium":0.5855185876712613,"strike":53.49010299124177,"iv":0.28371592644057925,"gamma":0.05457825965672325,"theta":-0.017541146508788838,"vega":0.030758563242053782,"rho":0.006981365953671542,"breakevenPct":9.531338016838221},{"delta":0.25,"premium":0.7766970022417963,"strike":52.863288517240015,"iv":0.2943811695367396,"gamma":0.060023974517225534,"theta":-0.02080243485131958,"vega":0.03502247070576539,"rho":0.008749463522906432,"breakevenPct":8.648947781004274},{"delta":0.3,"premium":0.9678754168123312,"strike":52.23647404323826,"iv":0.30504641263289994,"gamma":0.06546968937772783,"theta":-0.02406372319385032,"vega":0.039286378169477,"rho":0.010517561092141324,"breakevenPct":7.766557545170329},{"delta":0.35,"premium":1.1590538313828662,"strike":51.609659569236506,"iv":0.31571165572906024,"gamma":0.07091540423823012,"theta":-0.02732501153638106,"vega":0.0435502856331886,"rho":0.012285658661376216,"breakevenPct":6.884167309336383},{"delta":0.4,"premium":1.3502322459534013,"strike":50.98284509523475,"iv":0.3263768988252206,"gamma":0.07636111909873242,"theta":-0.030586299878911802,"vega":0.04781419309690021,"rho":0.014053756230611109,"breakevenPct":6.001777073502436},{"delta":0.45,"premium":1.5414106605239364,"strike":50.356030621232996,"iv":0.33704214192138093,"gamma":0.0818068339592347,"theta":-0.03384758822144254,"vega":0.05207810056061181,"rho":0.015821853799846,"breakevenPct":5.11938683766849},{"delta":0.5,"premium":1.8786751361161527,"strike":49.67332123411978,"iv":0.3483529945553539,"gamma":0.08242377495462795,"theta":-0.03545172413793104,"vega":0.053369691470054444,"rho":0.017492225629964664,"breakevenPct":4.419680717512529},{"delta":0.55,"premium":2.4080157289776167,"strike":48.91712038717483,"iv":0.3605127041742287,"gamma":0.07669177253478524,"theta":-0.034877011494252874,"vega":0.05075323653962492,"rho":0.019034106210504588,"breakevenPct":3.960170379081327},{"delta":0.6,"premium":2.93735632183908,"strike":48.160919540229884,"iv":0.37267241379310345,"gamma":0.07095977011494253,"theta":-0.03430229885057472,"vega":0.048136781609195406,"rho":0.020575986791044512,"breakevenPct":3.500660040650125},{"delta":0.65,"premium":3.4666969147005444,"strike":47.404718693284934,"iv":0.38483212341197826,"gamma":0.06522776769509982,"theta":-0.03372758620689655,"vega":0.04552032667876588,"rho":0.022117867371584436,"breakevenPct":3.0411497022189224},{"delta":0.7,"premium":3.996037507562008,"strike":46.64851784633999,"iv":0.39699183303085295,"gamma":0.059495765275257115,"theta":-0.03315287356321839,"vega":0.04290387174833636,"rho":0.023659747952124357,"breakevenPct":2.581639363787721},{"delta":0.75,"premium":4.525378100423472,"strike":45.89231699939504,"iv":0.40915154264972775,"gamma":0.0537637628554144,"theta":-0.03257816091954023,"vega":0.04028741681790683,"rho":0.025201628532664284,"breakevenPct":2.1221290253565184},{"delta":0.8,"premium":5.054718693284936,"strike":45.13611615245009,"iv":0.42131125226860255,"gamma":0.04803176043557169,"theta":-0.032003448275862066,"vega":0.03767096188747732,"rho":0.02674350911320421,"breakevenPct":1.662618686925316},{"delta":0.85,"premium":8.421276595744676,"strike":41.64484451718495,"iv":0.5911235679214399,"gamma":0.03475368248772506,"theta":-0.032336170212765955,"vega":0.03079165302782325,"rho":0.026115519881184626,"breakevenPct":1.4100083308276785},{"delta":0.9,"premium":12.410638297872339,"strike":37.5531914893617,"iv":0.7955425531914893,"gamma":0.01981914893617022,"theta":-0.03286808510638298,"vega":0.022976595744680854,"rho":0.02501121776348125,"breakevenPct":1.2028150440227745}],"put":[{"delta":0.1,"premium":0.2277263505438116,"strike":43.51509003625411,"iv":0.3622674563114433,"gamma":0.03849073843773537,"theta":-0.013796219343454506,"vega":0.023687203265510957,"rho":-0.004373041227555736,"breakevenPct":12.320511068036666},{"delta":0.15,"premium":0.362895493767977,"strike":45.376318312559924,"iv":0.30076466922339407,"gamma":0.0522953978906999,"theta":-0.014715004793863855,"vega":0.02914717162032598,"rho":-0.006520980413800576,"breakevenPct":8.824341059769194},{"delta":0.2,"premium":0.5426653883029722,"strike":45.97555129434324,"iv":0.29720522531160115,"gamma":0.05929443911792905,"theta":-0.015853547459252156,"vega":0.03240699904122723,"rho":-0.008630828434009717,"breakevenPct":7.974709527971904},{"delta":0.25,"premium":0.7224352828379674,"strike":46.57478427612656,"iv":0.29364578139980824,"gamma":0.0662934803451582,"theta":-0.01699209012464046,"vega":0.03566682646212847,"rho":-0.010740676454218855,"breakevenPct":7.125077996174614},{"delta":0.3,"premium":0.9022051773729626,"strike":47.174017257909874,"iv":0.2900863374880153,"gamma":0.07329252157238735,"theta":-0.018130632790028762,"vega":0.038926653883029724,"rho":-0.012850524474427995,"breakevenPct":6.275446464377325},{"delta":0.35,"premium":1.0819750719079577,"strike":47.77325023969319,"iv":0.2865268935762224,"gamma":0.0802915627996165,"theta":-0.019269175455417065,"vega":0.04218648130393097,"rho":-0.014960372494637133,"breakevenPct":5.425814932580034},{"delta":0.4,"premium":1.261744966442953,"strike":48.37248322147651,"iv":0.28296744966442955,"gamma":0.08729060402684563,"theta":-0.02040771812080537,"vega":0.04544630872483221,"rho":-0.017070220514846274,"breakevenPct":4.576183400782743},{"delta":0.45,"premium":1.441514860977948,"strike":48.971716203259824,"iv":0.27940800575263663,"gamma":0.09428964525407478,"theta":-0.02154626078619367,"vega":0.048706136145733464,"rho":-0.019180068535055415,"breakevenPct":3.726551868985454},{"delta":0.5,"premium":1.6212847555129433,"strike":49.57094918504315,"iv":0.2758485618408437,"gamma":0.10128868648130393,"theta":-0.022684803451581977,"vega":0.0519659635666347,"rho":-0.021289916555264552,"breakevenPct":2.8769203371881638},{"delta":0.55,"premium":2.270282648521329,"strike":50.55744569484428,"iv":0.28776014132426064,"gamma":0.1029701910494635,"theta":-0.023295603245223763,"vega":0.05305132164354881,"rho":-0.02374053158583009,"breakevenPct":2.193309608420185},{"delta":0.6,"premium":4.102263805286571,"strike":52.520282648521324,"iv":0.33867613190264323,"gamma":0.09124551164616594,"theta":-0.022575896362208848,"vega":0.04865456686731223,"rho":-0.027050263445322322,"breakevenPct":1.9282583689796282},{"delta":0.65,"premium":5.934244962051817,"strike":54.48311960219838,"iv":0.38959212248102587,"gamma":0.07952083224286836,"theta":-0.02185618947919393,"vega":0.04425781209107564,"rho":-0.030359995304814563,"breakevenPct":1.6632071295390705},{"delta":0.7,"premium":7.766226118817061,"strike":56.44595655587542,"iv":0.4405081130594084,"gamma":0.06779615283957081,"theta":-0.02113648259617901,"vega":0.039861057314839056,"rho":-0.033669727164306794,"breakevenPct":1.3981558900985134},{"delta":0.75,"premium":9.598207275582306,"strike":58.40879350955247,"iv":0.4914241036377911,"gamma":0.056071473436273236,"theta":-0.020416775713164092,"vega":0.035464302538602464,"rho":-0.03697945902379903,"breakevenPct":1.1331046506579558},{"delta":0.8,"premium":11.430188432347553,"strike":60.37163046322952,"iv":0.5423400942161738,"gamma":0.04434679403297565,"theta":-0.019697068830149173,"vega":0.03106754776236587,"rho":-0.04028919088329127,"breakevenPct":0.8680534112173979},{"delta":0.85,"premium":13.262169589112794,"strike":62.33446741690656,"iv":0.5932560847945563,"gamma":0.03262211462967811,"theta":-0.018977361947134258,"vega":0.02667079298612929,"rho":-0.0435989227427835,"breakevenPct":0.603002171776841},{"delta":0.9,"premium":15.094150745878041,"strike":64.29730437058362,"iv":0.644172075372939,"gamma":0.02089743522638053,"theta":-0.01825765506411934,"vega":0.022274038209892696,"rho":-0.04690865460227574,"breakevenPct":0.33795093233628326}]}},"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"}}