{"symbol":"PSIX","url":"https://intraalpha.com/companies/PSIX","capturedAt":"2026-10-23T00:19:05.224Z","state":"ready","quote":{"symbol":"PSIX","last_price":46.5,"prev_close":51.85,"regular_close":47.17,"change":-5.35,"change_pct":-10.3182,"regular_change":-4.68,"regular_change_pct":-9.026,"extended_change":-0.67,"extended_change_pct":-1.4204,"bid":45.1,"ask":47.14,"bid_size":100,"ask_size":100,"volume":621805,"vwap":47.802494,"open":49.43,"high":49.88,"low":46.5,"close":47.17,"trade_count":11737,"last_trade_at":"2026-10-22T23:19:45.640212304Z","last_quote_at":"2026-10-22T22:05:27.295924038Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:18:56.449360503-04:00","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":"PSIX","fetched_at":"2026-10-23T00:19:04.860661+00:00","name":"Power Solutions International, Inc. Common Stock","exchange":"NASDAQ","currency":"USD","sector":"INDUSTRIALS","industry":"SPECIALTY INDUSTRIAL MACHINERY","country":"USA","description":"Power Solutions International, Inc. designs, engineers, manufactures, markets, and sells engines and power systems in the United States, North America, the Pacific Rim, Europe, and internationally. ","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1195944000,"ebitda":94058000,"pe_ratio":16.46,"peg_ratio":0.822,"book_value":8.81,"dividend_per_share":null,"dividend_yield":null,"eps":3.15,"revenue_ttm":676188000,"gross_profit_ttm":161314000,"profit_margin":0.1,"operating_margin_ttm":0.157,"return_on_assets_ttm":0.123,"return_on_equity_ttm":0.401,"quarterly_earnings_growth":-0.671,"quarterly_revenue_growth":-0.205,"analyst_target_price":69.79,"analyst_number":null,"beta":2.009,"fifty_two_week_high":106.5,"fifty_two_week_low":25.28,"fifty_day_ma":43.1,"two_hundred_day_ma":53.73,"shares_outstanding":23065400,"forward_pe":32.68,"price_to_sales":1.769,"price_to_book":5.33,"ev_to_revenue":1.697,"ev_to_ebitda":12.16},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:19:04.860661+00:00"},"optionObservedAt":"2026-10-22T19:58:25.907Z","bars":[{"c":49.44,"h":50,"l":49.4307,"n":67,"o":49.92,"t":"2026-10-16T13:30:00Z","v":9531,"vw":49.881594},{"c":50.31,"h":50.31,"l":49.5467,"n":32,"o":49.5467,"t":"2026-10-16T13:35:00Z","v":1584,"vw":49.839084},{"c":50.715,"h":50.99,"l":50.29,"n":34,"o":50.3,"t":"2026-10-16T13:40:00Z","v":1767,"vw":50.521593},{"c":50.72,"h":50.79,"l":50.72,"n":12,"o":50.79,"t":"2026-10-16T13:45:00Z","v":384,"vw":50.745},{"c":51.16,"h":51.16,"l":50.7,"n":68,"o":50.71,"t":"2026-10-16T13:50:00Z","v":3343,"vw":50.773586},{"c":51.155,"h":51.42,"l":51.155,"n":37,"o":51.42,"t":"2026-10-16T13:55:00Z","v":652,"vw":51.2875},{"c":51.38,"h":51.84,"l":51.32,"n":46,"o":51.49,"t":"2026-10-16T14:00:00Z","v":1348,"vw":51.538052},{"c":51.17,"h":51.5,"l":51.17,"n":108,"o":51.38,"t":"2026-10-16T14:05:00Z","v":4522,"vw":51.372593},{"c":51.1411,"h":51.32,"l":51.0901,"n":42,"o":51.15,"t":"2026-10-16T14:10:00Z","v":1546,"vw":51.161172},{"c":51.145,"h":51.2,"l":51.09,"n":17,"o":51.15,"t":"2026-10-16T14:15:00Z","v":793,"vw":51.122609},{"c":51.15,"h":51.3695,"l":51.1412,"n":17,"o":51.3695,"t":"2026-10-16T14:20:00Z","v":1680,"vw":51.159803},{"c":51.13,"h":51.13,"l":51.05,"n":40,"o":51.05,"t":"2026-10-16T14:25:00Z","v":1318,"vw":51.103333},{"c":51.39,"h":51.39,"l":51.09,"n":52,"o":51.09,"t":"2026-10-16T14:30:00Z","v":1267,"vw":51.2875},{"c":51.28,"h":51.28,"l":51.28,"n":6,"o":51.28,"t":"2026-10-16T14:40:00Z","v":125,"vw":51.28},{"c":51.565,"h":51.565,"l":51.12,"n":62,"o":51.202,"t":"2026-10-16T14:45:00Z","v":2009,"vw":51.318084},{"c":51.14,"h":51.39,"l":51.13,"n":151,"o":51.39,"t":"2026-10-16T14:50:00Z","v":4078,"vw":51.191238},{"c":51.1248,"h":51.38,"l":51.1248,"n":14,"o":51.38,"t":"2026-10-16T14:55:00Z","v":320,"vw":51.2524},{"c":51.3301,"h":51.62,"l":51.195,"n":205,"o":51.3991,"t":"2026-10-16T15:00:00Z","v":8873,"vw":51.36158},{"c":50.69,"h":51.59,"l":50.69,"n":137,"o":51.59,"t":"2026-10-16T15:05:00Z","v":6231,"vw":51.004958},{"c":50.26,"h":50.505,"l":50.01,"n":111,"o":50.34,"t":"2026-10-16T15:10:00Z","v":5451,"vw":50.297219},{"c":49.89,"h":50.21,"l":49.67,"n":64,"o":50.185,"t":"2026-10-16T15:15:00Z","v":2590,"vw":50.0879},{"c":49.5801,"h":49.76,"l":49.57,"n":152,"o":49.76,"t":"2026-10-16T15:20:00Z","v":5637,"vw":49.648996},{"c":49.6933,"h":49.86,"l":49.6933,"n":84,"o":49.78,"t":"2026-10-16T15:25:00Z","v":2538,"vw":49.785524},{"c":49.8097,"h":49.836,"l":49.76,"n":75,"o":49.82,"t":"2026-10-16T15:30:00Z","v":3433,"vw":49.811726},{"c":49.6,"h":49.75,"l":49.6,"n":27,"o":49.75,"t":"2026-10-16T15:35:00Z","v":1312,"vw":49.721698},{"c":49.66,"h":49.68,"l":49.6,"n":62,"o":49.6,"t":"2026-10-16T15:40:00Z","v":1637,"vw":49.658333},{"c":49.6085,"h":49.62,"l":49.6085,"n":22,"o":49.62,"t":"2026-10-16T15:45:00Z","v":520,"vw":49.613},{"c":49.305,"h":49.55,"l":49.29,"n":135,"o":49.33,"t":"2026-10-16T15:50:00Z","v":6440,"vw":49.42889},{"c":49.2063,"h":49.3195,"l":49.195,"n":49,"o":49.315,"t":"2026-10-16T15:55:00Z","v":1615,"vw":49.243272},{"c":48.85,"h":49.14,"l":48.71,"n":112,"o":49.14,"t":"2026-10-16T16:00:00Z","v":7345,"vw":48.89571},{"c":48.97,"h":48.97,"l":48.84,"n":83,"o":48.96,"t":"2026-10-16T16:05:00Z","v":3137,"vw":48.916316},{"c":49.015,"h":49.015,"l":49,"n":60,"o":49,"t":"2026-10-16T16:10:00Z","v":938,"vw":49.008289},{"c":48.92,"h":49.17,"l":48.8123,"n":126,"o":49.14,"t":"2026-10-16T16:15:00Z","v":3947,"vw":48.964773},{"c":49.1495,"h":49.1495,"l":49.1495,"n":5,"o":49.1495,"t":"2026-10-16T16:20:00Z","v":117,"vw":49.1495},{"c":49.0533,"h":49.0533,"l":49.0533,"n":8,"o":49.0533,"t":"2026-10-16T16:25:00Z","v":355,"vw":49.0533},{"c":48.64,"h":48.82,"l":48.635,"n":166,"o":48.77,"t":"2026-10-16T16:35:00Z","v":5040,"vw":48.708833},{"c":48.68,"h":48.68,"l":48.68,"n":3,"o":48.68,"t":"2026-10-16T16:40:00Z","v":106,"vw":48.68},{"c":48.24,"h":48.55,"l":48.215,"n":88,"o":48.55,"t":"2026-10-16T16:45:00Z","v":3002,"vw":48.349722},{"c":48.16,"h":48.195,"l":48.16,"n":48,"o":48.195,"t":"2026-10-16T16:50:00Z","v":3122,"vw":48.164004},{"c":48.26,"h":48.34,"l":48.22,"n":46,"o":48.22,"t":"2026-10-16T16:55:00Z","v":1858,"vw":48.246875},{"c":47.585,"h":48.26,"l":47.5,"n":167,"o":48.26,"t":"2026-10-16T17:00:00Z","v":9087,"vw":47.805102},{"c":47.71,"h":47.71,"l":47.48,"n":85,"o":47.52,"t":"2026-10-16T17:05:00Z","v":3112,"vw":47.5679},{"c":47.71,"h":47.71,"l":47.63,"n":30,"o":47.71,"t":"2026-10-16T17:10:00Z","v":943,"vw":47.668388},{"c":47.5,"h":47.61,"l":47.34,"n":148,"o":47.61,"t":"2026-10-16T17:15:00Z","v":4200,"vw":47.433542},{"c":47.39,"h":47.44,"l":47,"n":314,"o":47.44,"t":"2026-10-16T17:20:00Z","v":19607,"vw":47.246961},{"c":47.425,"h":47.5695,"l":47.4,"n":114,"o":47.46,"t":"2026-10-16T17:25:00Z","v":4170,"vw":47.45614},{"c":47.67,"h":47.67,"l":47.29,"n":221,"o":47.43,"t":"2026-10-16T17:30:00Z","v":9061,"vw":47.427318},{"c":47.71,"h":47.8395,"l":47.61,"n":177,"o":47.67,"t":"2026-10-16T17:35:00Z","v":5758,"vw":47.689377},{"c":47.85,"h":47.87,"l":47.63,"n":175,"o":47.67,"t":"2026-10-16T17:40:00Z","v":6784,"vw":47.71319},{"c":47.37,"h":47.76,"l":47.35,"n":169,"o":47.76,"t":"2026-10-16T17:45:00Z","v":5917,"vw":47.500072},{"c":47.34,"h":47.35,"l":47.27,"n":37,"o":47.27,"t":"2026-10-16T17:50:00Z","v":1313,"vw":47.29685},{"c":47.22,"h":47.27,"l":47.22,"n":29,"o":47.24,"t":"2026-10-16T17:55:00Z","v":1600,"vw":47.228738},{"c":47.03,"h":47.1,"l":46.858,"n":136,"o":47,"t":"2026-10-16T18:00:00Z","v":3264,"vw":47.004421},{"c":47.27,"h":47.27,"l":47.05,"n":67,"o":47.05,"t":"2026-10-16T18:05:00Z","v":1522,"vw":47.226522},{"c":47.06,"h":47.08,"l":47.06,"n":36,"o":47.07,"t":"2026-10-16T18:10:00Z","v":715,"vw":47.07},{"c":47.11,"h":47.1195,"l":47.05,"n":57,"o":47.05,"t":"2026-10-16T18:15:00Z","v":1286,"vw":47.066853},{"c":46.985,"h":47.03,"l":46.6401,"n":194,"o":46.97,"t":"2026-10-16T18:20:00Z","v":8053,"vw":46.968225},{"c":47,"h":47,"l":46.81,"n":160,"o":46.91,"t":"2026-10-16T18:25:00Z","v":6199,"vw":46.883661},{"c":46.97,"h":47.01,"l":46.96,"n":48,"o":46.99,"t":"2026-10-16T18:30:00Z","v":1910,"vw":46.987692},{"c":46.93,"h":46.99,"l":46.895,"n":98,"o":46.99,"t":"2026-10-16T18:35:00Z","v":1324,"vw":46.944161},{"c":46.93,"h":47.11,"l":46.93,"n":101,"o":46.93,"t":"2026-10-16T18:40:00Z","v":2030,"vw":47.026121},{"c":46.81,"h":46.94,"l":46.81,"n":88,"o":46.93,"t":"2026-10-16T18:45:00Z","v":2009,"vw":46.895551},{"c":46.75,"h":46.92,"l":46.75,"n":93,"o":46.87,"t":"2026-10-16T18:50:00Z","v":3850,"vw":46.832186},{"c":46.605,"h":46.69,"l":46.51,"n":182,"o":46.69,"t":"2026-10-16T18:55:00Z","v":5304,"vw":46.645161},{"c":46.42,"h":46.62,"l":46.33,"n":271,"o":46.6195,"t":"2026-10-16T19:00:00Z","v":10989,"vw":46.460554},{"c":46.995,"h":46.995,"l":46.39,"n":302,"o":46.44,"t":"2026-10-16T19:05:00Z","v":13731,"vw":46.567074},{"c":46.875,"h":47.01,"l":46.555,"n":166,"o":47.01,"t":"2026-10-16T19:10:00Z","v":8117,"vw":46.820353},{"c":46.68,"h":47.17,"l":46.68,"n":128,"o":46.875,"t":"2026-10-16T19:15:00Z","v":3183,"vw":46.971608},{"c":46.945,"h":47.04,"l":46.87,"n":174,"o":46.9,"t":"2026-10-16T19:20:00Z","v":4761,"vw":46.962097},{"c":46.88,"h":46.9,"l":46.76,"n":198,"o":46.87,"t":"2026-10-16T19:25:00Z","v":8351,"vw":46.859862},{"c":46.74,"h":46.98,"l":46.74,"n":147,"o":46.98,"t":"2026-10-16T19:30:00Z","v":2868,"vw":46.819231},{"c":46.5925,"h":46.79,"l":46.5925,"n":123,"o":46.79,"t":"2026-10-16T19:35:00Z","v":2221,"vw":46.68145},{"c":46.33,"h":46.64,"l":46.31,"n":247,"o":46.58,"t":"2026-10-16T19:40:00Z","v":6292,"vw":46.50092},{"c":46.16,"h":46.37,"l":46.02,"n":386,"o":46.33,"t":"2026-10-16T19:45:00Z","v":16033,"vw":46.210212},{"c":46.2,"h":46.28,"l":46.1101,"n":368,"o":46.2,"t":"2026-10-16T19:50:00Z","v":15735,"vw":46.197273},{"c":45.995,"h":46.19,"l":45.8501,"n":980,"o":46.19,"t":"2026-10-16T19:55:00Z","v":42648,"vw":46.031675},{"c":46.07,"h":46.07,"l":46.07,"n":24,"o":46.07,"t":"2026-10-16T20:00:00Z","v":26607,"vw":46.07},{"c":46.07,"h":46.07,"l":46.07,"n":1,"o":46.07,"t":"2026-10-16T20:25:00Z","v":240,"vw":46.07},{"c":46.99,"h":47,"l":46.99,"n":6,"o":47,"t":"2026-10-19T12:20:00Z","v":336,"vw":46.993344},{"c":47.5,"h":47.5,"l":47.5,"n":1,"o":47.5,"t":"2026-10-19T12:40:00Z","v":100,"vw":47.5},{"c":46.5,"h":46.5,"l":46.5,"n":1,"o":46.5,"t":"2026-10-19T13:20:00Z","v":300,"vw":46.5},{"c":47.01,"h":47.01,"l":47.01,"n":6,"o":47.01,"t":"2026-10-19T13:25:00Z","v":141,"vw":47.01},{"c":48.33,"h":49.09,"l":47.545,"n":146,"o":47.62,"t":"2026-10-19T13:30:00Z","v":11036,"vw":47.856957},{"c":48.325,"h":48.325,"l":47.72,"n":225,"o":48,"t":"2026-10-19T13:35:00Z","v":18719,"vw":48.045121},{"c":48.435,"h":48.84,"l":48.1,"n":35,"o":48.1,"t":"2026-10-19T13:40:00Z","v":6200,"vw":48.331024},{"c":48.348,"h":48.45,"l":48.34,"n":26,"o":48.345,"t":"2026-10-19T13:45:00Z","v":1453,"vw":48.357822},{"c":48.33,"h":48.33,"l":48.33,"n":7,"o":48.33,"t":"2026-10-19T13:50:00Z","v":398,"vw":48.33},{"c":48.43,"h":48.43,"l":48.09,"n":23,"o":48.33,"t":"2026-10-19T13:55:00Z","v":1201,"vw":48.355582},{"c":47.45,"h":48.318,"l":47.45,"n":284,"o":48.318,"t":"2026-10-19T14:00:00Z","v":15158,"vw":47.733041},{"c":47.85,"h":47.85,"l":47.68,"n":41,"o":47.68,"t":"2026-10-19T14:05:00Z","v":1398,"vw":47.77},{"c":48.2,"h":48.44,"l":47.97,"n":67,"o":47.97,"t":"2026-10-19T14:10:00Z","v":1929,"vw":48.106923},{"c":48.57,"h":48.57,"l":48.44,"n":20,"o":48.44,"t":"2026-10-19T14:15:00Z","v":399,"vw":48.493333},{"c":48.8,"h":48.8,"l":48.8,"n":11,"o":48.8,"t":"2026-10-19T14:25:00Z","v":126,"vw":48.8},{"c":48.06,"h":48.425,"l":47.96,"n":197,"o":48.425,"t":"2026-10-19T14:30:00Z","v":5257,"vw":48.038886},{"c":47.805,"h":47.85,"l":47.775,"n":67,"o":47.85,"t":"2026-10-19T14:35:00Z","v":1453,"vw":47.82},{"c":48.105,"h":48.17,"l":47.785,"n":63,"o":47.97,"t":"2026-10-19T14:45:00Z","v":1927,"vw":48.021429},{"c":48.07,"h":48.41,"l":47.81,"n":59,"o":48.105,"t":"2026-10-19T14:50:00Z","v":2986,"vw":47.93087},{"c":48.16,"h":48.32,"l":48.16,"n":52,"o":48.32,"t":"2026-10-19T14:55:00Z","v":1287,"vw":48.263621},{"c":48.29,"h":48.31,"l":48.19,"n":41,"o":48.29,"t":"2026-10-19T15:00:00Z","v":1941,"vw":48.289156},{"c":48.37,"h":48.37,"l":48.37,"n":8,"o":48.37,"t":"2026-10-19T15:05:00Z","v":235,"vw":48.37},{"c":48.57,"h":48.57,"l":48.35,"n":38,"o":48.55,"t":"2026-10-19T15:10:00Z","v":525,"vw":48.460526},{"c":48.52,"h":48.54,"l":48.25,"n":89,"o":48.34,"t":"2026-10-19T15:15:00Z","v":1575,"vw":48.397218},{"c":48.6,"h":48.76,"l":48.26,"n":47,"o":48.26,"t":"2026-10-19T15:20:00Z","v":645,"vw":48.54},{"c":48.32,"h":48.83,"l":48.32,"n":106,"o":48.83,"t":"2026-10-19T15:25:00Z","v":4732,"vw":48.540322},{"c":48.46,"h":48.48,"l":48.32,"n":97,"o":48.4,"t":"2026-10-19T15:30:00Z","v":4266,"vw":48.404839},{"c":48.455,"h":48.455,"l":48.455,"n":7,"o":48.455,"t":"2026-10-19T15:35:00Z","v":130,"vw":48.455},{"c":48.41,"h":48.4964,"l":48.38,"n":47,"o":48.4964,"t":"2026-10-19T15:40:00Z","v":3547,"vw":48.473817},{"c":48.27,"h":48.43,"l":48.27,"n":72,"o":48.36,"t":"2026-10-19T15:45:00Z","v":1666,"vw":48.351429},{"c":48.48,"h":48.53,"l":48.48,"n":16,"o":48.53,"t":"2026-10-19T15:50:00Z","v":418,"vw":48.513333},{"c":47.82,"h":48.42,"l":47.81,"n":137,"o":48.32,"t":"2026-10-19T16:00:00Z","v":3983,"vw":48.111842},{"c":47.97,"h":47.99,"l":47.9,"n":17,"o":47.99,"t":"2026-10-19T16:05:00Z","v":678,"vw":47.968},{"c":48.16,"h":48.17,"l":47.94,"n":70,"o":47.955,"t":"2026-10-19T16:10:00Z","v":2218,"vw":48.007174},{"c":48.045,"h":48.045,"l":48.045,"n":18,"o":48.045,"t":"2026-10-19T16:15:00Z","v":279,"vw":48.045},{"c":48.035,"h":48.04,"l":47.85,"n":62,"o":48.04,"t":"2026-10-19T16:20:00Z","v":2315,"vw":47.956053},{"c":47.805,"h":47.91,"l":47.785,"n":87,"o":47.84,"t":"2026-10-19T16:25:00Z","v":2362,"vw":47.829545},{"c":47.91,"h":47.91,"l":47.81,"n":39,"o":47.81,"t":"2026-10-19T16:30:00Z","v":693,"vw":47.838169},{"c":48.01,"h":48.06,"l":47.855,"n":70,"o":47.855,"t":"2026-10-19T16:35:00Z","v":1848,"vw":47.97},{"c":48.005,"h":48.005,"l":48,"n":16,"o":48,"t":"2026-10-19T16:40:00Z","v":529,"vw":48.001129},{"c":47.96,"h":48.1995,"l":47.96,"n":29,"o":47.9801,"t":"2026-10-19T16:45:00Z","v":2371,"vw":47.997378},{"c":47.77,"h":47.97,"l":47.77,"n":69,"o":47.97,"t":"2026-10-19T16:50:00Z","v":1613,"vw":47.8525},{"c":48.03,"h":48.21,"l":47.82,"n":126,"o":47.88,"t":"2026-10-19T16:55:00Z","v":3413,"vw":47.964704},{"c":48.07,"h":48.145,"l":48.02,"n":33,"o":48.07,"t":"2026-10-19T17:00:00Z","v":947,"vw":48.074378},{"c":47.96,"h":48.055,"l":47.96,"n":38,"o":48.055,"t":"2026-10-19T17:05:00Z","v":1200,"vw":48.022857},{"c":48.47,"h":48.54,"l":47.87,"n":232,"o":48,"t":"2026-10-19T17:10:00Z","v":22098,"vw":48.362028},{"c":48.575,"h":48.585,"l":48.32,"n":13,"o":48.585,"t":"2026-10-19T17:15:00Z","v":432,"vw":48.51625},{"c":48.4173,"h":48.57,"l":48.33,"n":31,"o":48.57,"t":"2026-10-19T17:20:00Z","v":1181,"vw":48.454096},{"c":48.83,"h":48.975,"l":48.33,"n":103,"o":48.515,"t":"2026-10-19T17:25:00Z","v":14361,"vw":48.559792},{"c":48.93,"h":48.93,"l":48.93,"n":10,"o":48.93,"t":"2026-10-19T17:30:00Z","v":142,"vw":48.93},{"c":48.675,"h":48.72,"l":48.65,"n":50,"o":48.66,"t":"2026-10-19T17:35:00Z","v":1618,"vw":48.679264},{"c":48.44,"h":48.675,"l":48.44,"n":11,"o":48.494,"t":"2026-10-19T17:40:00Z","v":536,"vw":48.52575},{"c":48.32,"h":48.53,"l":48.32,"n":65,"o":48.465,"t":"2026-10-19T17:45:00Z","v":3054,"vw":48.45953},{"c":48.32,"h":48.32,"l":48.32,"n":30,"o":48.32,"t":"2026-10-19T17:50:00Z","v":516,"vw":48.32},{"c":48.42,"h":48.42,"l":48.42,"n":23,"o":48.42,"t":"2026-10-19T17:55:00Z","v":250,"vw":48.42},{"c":48.16,"h":48.57,"l":48.16,"n":391,"o":48.3801,"t":"2026-10-19T18:00:00Z","v":9383,"vw":48.376539},{"c":48.525,"h":48.525,"l":48.525,"n":11,"o":48.525,"t":"2026-10-19T18:05:00Z","v":120,"vw":48.525},{"c":48.24,"h":48.24,"l":48.24,"n":15,"o":48.24,"t":"2026-10-19T18:10:00Z","v":277,"vw":48.24},{"c":48.39,"h":48.39,"l":48.39,"n":20,"o":48.39,"t":"2026-10-19T18:15:00Z","v":358,"vw":48.39},{"c":48.25,"h":48.45,"l":48.24,"n":71,"o":48.24,"t":"2026-10-19T18:20:00Z","v":1083,"vw":48.313123},{"c":48.08,"h":48.42,"l":48.04,"n":317,"o":48.42,"t":"2026-10-19T18:25:00Z","v":14796,"vw":48.249441},{"c":48.6496,"h":48.6496,"l":48.08,"n":22,"o":48.17,"t":"2026-10-19T18:30:00Z","v":6468,"vw":48.626127},{"c":48.97,"h":48.97,"l":48.54,"n":136,"o":48.54,"t":"2026-10-19T18:35:00Z","v":8827,"vw":48.670135},{"c":48.825,"h":48.825,"l":48.825,"n":4,"o":48.825,"t":"2026-10-19T18:40:00Z","v":106,"vw":48.825},{"c":48.92,"h":49.4,"l":48.92,"n":144,"o":49.07,"t":"2026-10-19T18:45:00Z","v":4309,"vw":49.149631},{"c":48.83,"h":49,"l":48.83,"n":113,"o":48.99,"t":"2026-10-19T18:50:00Z","v":2726,"vw":48.966281},{"c":49,"h":49,"l":48.78,"n":45,"o":48.87,"t":"2026-10-19T18:55:00Z","v":576,"vw":48.883333},{"c":49,"h":49.04,"l":48.7458,"n":55,"o":48.7458,"t":"2026-10-19T19:00:00Z","v":1996,"vw":48.937915},{"c":48.98,"h":49.11,"l":48.98,"n":81,"o":49.1,"t":"2026-10-19T19:05:00Z","v":2995,"vw":49.023333},{"c":49,"h":49,"l":48.92,"n":31,"o":48.93,"t":"2026-10-19T19:10:00Z","v":1187,"vw":48.973},{"c":49.02,"h":49.08,"l":49.02,"n":66,"o":49.0395,"t":"2026-10-19T19:15:00Z","v":1895,"vw":49.037692},{"c":49.25,"h":49.25,"l":49.035,"n":113,"o":49.09,"t":"2026-10-19T19:20:00Z","v":4428,"vw":49.139474},{"c":49.3,"h":49.3,"l":48.995,"n":97,"o":49.275,"t":"2026-10-19T19:25:00Z","v":5044,"vw":49.125102},{"c":49.14,"h":49.14,"l":49.14,"n":26,"o":49.14,"t":"2026-10-19T19:30:00Z","v":597,"vw":49.14},{"c":49.2,"h":49.24,"l":49.05,"n":263,"o":49.2,"t":"2026-10-19T19:35:00Z","v":3897,"vw":49.122869},{"c":49.13,"h":49.31,"l":49.13,"n":230,"o":49.31,"t":"2026-10-19T19:40:00Z","v":6008,"vw":49.21177},{"c":49.16,"h":49.16,"l":49.05,"n":82,"o":49.13,"t":"2026-10-19T19:45:00Z","v":1900,"vw":49.089409},{"c":49.15,"h":49.32,"l":49.01,"n":171,"o":49.31,"t":"2026-10-19T19:50:00Z","v":5344,"vw":49.144153},{"c":49.01,"h":49.07,"l":48.795,"n":801,"o":48.98,"t":"2026-10-19T19:55:00Z","v":23964,"vw":48.930487},{"c":49.03,"h":49.03,"l":49.03,"n":24,"o":49.03,"t":"2026-10-19T20:00:00Z","v":42769,"vw":49.03},{"c":49.03,"h":49.03,"l":49.03,"n":1,"o":49.03,"t":"2026-10-19T20:25:00Z","v":480,"vw":49.03},{"c":48.7,"h":48.7,"l":48,"n":9,"o":48,"t":"2026-10-19T22:15:00Z","v":874,"vw":48.322656},{"c":50,"h":50,"l":50,"n":1,"o":50,"t":"2026-10-19T23:55:00Z","v":100,"vw":50},{"c":48.25,"h":48.25,"l":47.75,"n":87,"o":47.77,"t":"2026-10-20T13:30:00Z","v":9899,"vw":47.91927},{"c":48.77,"h":48.77,"l":48.66,"n":20,"o":48.66,"t":"2026-10-20T13:35:00Z","v":806,"vw":48.702424},{"c":48.9893,"h":49.34,"l":48.39,"n":47,"o":48.855,"t":"2026-10-20T13:40:00Z","v":6819,"vw":48.963794},{"c":48.22,"h":48.98,"l":48.22,"n":96,"o":48.51,"t":"2026-10-20T13:45:00Z","v":6547,"vw":48.51},{"c":48.555,"h":48.555,"l":48.555,"n":4,"o":48.555,"t":"2026-10-20T13:50:00Z","v":202,"vw":48.555},{"c":48.68,"h":48.75,"l":48.68,"n":42,"o":48.75,"t":"2026-10-20T14:00:00Z","v":2427,"vw":48.702563},{"c":49.4,"h":49.4,"l":49.15,"n":31,"o":49.15,"t":"2026-10-20T14:05:00Z","v":774,"vw":49.211926},{"c":49.08,"h":49.08,"l":48.92,"n":39,"o":48.92,"t":"2026-10-20T14:10:00Z","v":1438,"vw":48.987143},{"c":49.77,"h":49.8,"l":48.9413,"n":77,"o":48.9413,"t":"2026-10-20T14:15:00Z","v":4928,"vw":49.212465},{"c":49.84,"h":49.84,"l":49.6,"n":63,"o":49.64,"t":"2026-10-20T14:20:00Z","v":1099,"vw":49.715},{"c":50.4,"h":50.4,"l":49.43,"n":38,"o":50.2199,"t":"2026-10-20T14:25:00Z","v":835,"vw":49.869975},{"c":50.29,"h":50.4,"l":50.17,"n":87,"o":50.4,"t":"2026-10-20T14:30:00Z","v":3538,"vw":50.296416},{"c":50.29,"h":50.29,"l":50.075,"n":37,"o":50.075,"t":"2026-10-20T14:35:00Z","v":1168,"vw":50.254678},{"c":50.7,"h":50.959,"l":50.19,"n":67,"o":50.19,"t":"2026-10-20T14:40:00Z","v":2043,"vw":50.55089},{"c":50.44,"h":50.75,"l":50.44,"n":31,"o":50.75,"t":"2026-10-20T14:45:00Z","v":1001,"vw":50.654572},{"c":50.87,"h":50.87,"l":50.365,"n":46,"o":50.365,"t":"2026-10-20T14:50:00Z","v":1161,"vw":50.49},{"c":51,"h":51,"l":50.46,"n":131,"o":50.87,"t":"2026-10-20T14:55:00Z","v":4093,"vw":50.842679},{"c":50.55,"h":50.91,"l":50.55,"n":62,"o":50.91,"t":"2026-10-20T15:00:00Z","v":2101,"vw":50.832309},{"c":50.7,"h":50.81,"l":50.55,"n":28,"o":50.55,"t":"2026-10-20T15:05:00Z","v":761,"vw":50.6925},{"c":50.46,"h":50.78,"l":50.46,"n":44,"o":50.78,"t":"2026-10-20T15:10:00Z","v":1329,"vw":50.595},{"c":50.745,"h":50.99,"l":50.54,"n":137,"o":50.55,"t":"2026-10-20T15:15:00Z","v":10664,"vw":50.705296},{"c":50.745,"h":50.745,"l":50.53,"n":41,"o":50.53,"t":"2026-10-20T15:20:00Z","v":2916,"vw":50.736042},{"c":50.69,"h":50.86,"l":50.69,"n":28,"o":50.86,"t":"2026-10-20T15:25:00Z","v":609,"vw":50.73875},{"c":50.75,"h":50.75,"l":50.53,"n":31,"o":50.55,"t":"2026-10-20T15:30:00Z","v":1573,"vw":50.609552},{"c":50.68,"h":50.78,"l":50.68,"n":54,"o":50.73,"t":"2026-10-20T15:35:00Z","v":4057,"vw":50.708154},{"c":50.6911,"h":50.72,"l":50.51,"n":125,"o":50.595,"t":"2026-10-20T15:40:00Z","v":8704,"vw":50.662885},{"c":50.29,"h":50.465,"l":50.2801,"n":62,"o":50.4131,"t":"2026-10-20T15:45:00Z","v":3956,"vw":50.342336},{"c":50.27,"h":50.28,"l":50.27,"n":17,"o":50.27,"t":"2026-10-20T15:50:00Z","v":562,"vw":50.273333},{"c":50.39,"h":50.39,"l":50.39,"n":9,"o":50.39,"t":"2026-10-20T15:55:00Z","v":227,"vw":50.39},{"c":50.39,"h":50.54,"l":50.37,"n":74,"o":50.54,"t":"2026-10-20T16:00:00Z","v":2102,"vw":50.423889},{"c":50.56,"h":50.61,"l":50.38,"n":47,"o":50.38,"t":"2026-10-20T16:05:00Z","v":909,"vw":50.5364},{"c":50.335,"h":50.505,"l":50.18,"n":53,"o":50.505,"t":"2026-10-20T16:10:00Z","v":1721,"vw":50.331577},{"c":50.16,"h":50.41,"l":50.16,"n":54,"o":50.41,"t":"2026-10-20T16:15:00Z","v":611,"vw":50.243333},{"c":50.3,"h":50.3,"l":50.15,"n":24,"o":50.15,"t":"2026-10-20T16:20:00Z","v":669,"vw":50.226998},{"c":50.43,"h":50.43,"l":50.36,"n":71,"o":50.36,"t":"2026-10-20T16:25:00Z","v":1237,"vw":50.396667},{"c":50.54,"h":50.54,"l":50.4,"n":43,"o":50.47,"t":"2026-10-20T16:30:00Z","v":945,"vw":50.435},{"c":50.4597,"h":50.4597,"l":50.4597,"n":10,"o":50.4597,"t":"2026-10-20T16:35:00Z","v":237,"vw":50.4597},{"c":50.42,"h":50.56,"l":50.42,"n":62,"o":50.45,"t":"2026-10-20T16:40:00Z","v":2079,"vw":50.459824},{"c":50.39,"h":50.39,"l":50.26,"n":35,"o":50.32,"t":"2026-10-20T16:45:00Z","v":1474,"vw":50.317912},{"c":50.485,"h":50.53,"l":50.46,"n":82,"o":50.46,"t":"2026-10-20T16:50:00Z","v":4586,"vw":50.470271},{"c":50.31,"h":50.34,"l":50.3,"n":17,"o":50.34,"t":"2026-10-20T16:55:00Z","v":890,"vw":50.317143},{"c":50.33,"h":50.48,"l":50.3104,"n":40,"o":50.385,"t":"2026-10-20T17:00:00Z","v":1604,"vw":50.36402},{"c":50.38,"h":50.39,"l":50.32,"n":38,"o":50.39,"t":"2026-10-20T17:05:00Z","v":1156,"vw":50.342857},{"c":50.45,"h":50.45,"l":50.45,"n":7,"o":50.45,"t":"2026-10-20T17:10:00Z","v":141,"vw":50.45},{"c":50.3505,"h":50.51,"l":50.3505,"n":67,"o":50.48,"t":"2026-10-20T17:15:00Z","v":2177,"vw":50.46252},{"c":50.57,"h":50.61,"l":50.49,"n":52,"o":50.51,"t":"2026-10-20T17:20:00Z","v":1273,"vw":50.548095},{"c":50.6,"h":50.6,"l":50.58,"n":18,"o":50.595,"t":"2026-10-20T17:25:00Z","v":769,"vw":50.594063},{"c":50.47,"h":50.79,"l":50.35,"n":206,"o":50.6,"t":"2026-10-20T17:30:00Z","v":10219,"vw":50.666534},{"c":50.65,"h":50.65,"l":50.65,"n":9,"o":50.65,"t":"2026-10-20T17:40:00Z","v":272,"vw":50.65},{"c":50.5,"h":50.67,"l":50.5,"n":31,"o":50.67,"t":"2026-10-20T17:45:00Z","v":1189,"vw":50.587912},{"c":50.52,"h":50.53,"l":50.52,"n":23,"o":50.53,"t":"2026-10-20T17:50:00Z","v":585,"vw":50.525},{"c":50.515,"h":50.6,"l":50.515,"n":21,"o":50.6,"t":"2026-10-20T17:55:00Z","v":567,"vw":50.543333},{"c":50.51,"h":50.51,"l":50.51,"n":7,"o":50.51,"t":"2026-10-20T18:00:00Z","v":181,"vw":50.51},{"c":50.09,"h":50.39,"l":49.88,"n":200,"o":50.302,"t":"2026-10-20T18:05:00Z","v":12544,"vw":50.06797},{"c":49.5,"h":49.93,"l":49.5,"n":151,"o":49.86,"t":"2026-10-20T18:10:00Z","v":10008,"vw":49.843402},{"c":49.41,"h":49.6264,"l":49.36,"n":158,"o":49.49,"t":"2026-10-20T18:15:00Z","v":10246,"vw":49.481338},{"c":49.415,"h":49.55,"l":49.28,"n":43,"o":49.5,"t":"2026-10-20T18:20:00Z","v":2330,"vw":49.410008},{"c":49.38,"h":49.62,"l":49.38,"n":19,"o":49.62,"t":"2026-10-20T18:25:00Z","v":809,"vw":49.5475},{"c":49.48,"h":49.61,"l":49.3921,"n":74,"o":49.61,"t":"2026-10-20T18:30:00Z","v":3701,"vw":49.506652},{"c":49.37,"h":49.37,"l":49.36,"n":30,"o":49.36,"t":"2026-10-20T18:35:00Z","v":552,"vw":49.363333},{"c":49.22,"h":49.41,"l":49.215,"n":75,"o":49.2901,"t":"2026-10-20T18:40:00Z","v":1818,"vw":49.292224},{"c":49.375,"h":49.49,"l":49.375,"n":44,"o":49.4298,"t":"2026-10-20T18:45:00Z","v":1848,"vw":49.467843},{"c":49.41,"h":49.45,"l":49.41,"n":17,"o":49.45,"t":"2026-10-20T18:50:00Z","v":353,"vw":49.43},{"c":49.36,"h":49.47,"l":49.21,"n":112,"o":49.46,"t":"2026-10-20T18:55:00Z","v":5213,"vw":49.304852},{"c":49.53,"h":49.53,"l":49.44,"n":54,"o":49.44,"t":"2026-10-20T19:00:00Z","v":1168,"vw":49.503},{"c":49.57,"h":49.57,"l":49.335,"n":85,"o":49.54,"t":"2026-10-20T19:05:00Z","v":2272,"vw":49.476387},{"c":49.475,"h":49.55,"l":49.475,"n":8,"o":49.55,"t":"2026-10-20T19:10:00Z","v":265,"vw":49.5125},{"c":49.4,"h":49.43,"l":49.4,"n":56,"o":49.43,"t":"2026-10-20T19:15:00Z","v":2566,"vw":49.42},{"c":49.21,"h":49.35,"l":49.1744,"n":59,"o":49.35,"t":"2026-10-20T19:20:00Z","v":1734,"vw":49.269225},{"c":49.16,"h":49.3,"l":49.16,"n":71,"o":49.25,"t":"2026-10-20T19:25:00Z","v":1837,"vw":49.21875},{"c":49.18,"h":49.26,"l":49.13,"n":61,"o":49.26,"t":"2026-10-20T19:30:00Z","v":1544,"vw":49.186667},{"c":48.665,"h":49.18,"l":48.665,"n":139,"o":49.12,"t":"2026-10-20T19:35:00Z","v":4001,"vw":48.995888},{"c":48.74,"h":48.775,"l":48.55,"n":70,"o":48.55,"t":"2026-10-20T19:40:00Z","v":1968,"vw":48.711195},{"c":48.745,"h":48.78,"l":48.65,"n":109,"o":48.74,"t":"2026-10-20T19:45:00Z","v":4041,"vw":48.697907},{"c":48.8,"h":48.84,"l":48.65,"n":337,"o":48.8,"t":"2026-10-20T19:50:00Z","v":10899,"vw":48.759944},{"c":48.45,"h":48.82,"l":48.31,"n":1030,"o":48.74,"t":"2026-10-20T19:55:00Z","v":38660,"vw":48.531766},{"c":48.43,"h":48.43,"l":48.43,"n":11,"o":48.43,"t":"2026-10-20T20:00:00Z","v":38275,"vw":48.43},{"c":48.43,"h":48.43,"l":48.43,"n":26,"o":48.43,"t":"2026-10-20T20:35:00Z","v":431,"vw":48.43},{"c":48.43,"h":48.43,"l":48.43,"n":1,"o":48.43,"t":"2026-10-20T20:45:00Z","v":308,"vw":48.43},{"c":48.43,"h":48.43,"l":48.43,"n":35,"o":48.43,"t":"2026-10-20T20:55:00Z","v":1583,"vw":48.43},{"c":49,"h":49,"l":49,"n":2,"o":49,"t":"2026-10-20T21:15:00Z","v":300,"vw":49},{"c":49,"h":49,"l":49,"n":1,"o":49,"t":"2026-10-20T23:00:00Z","v":100,"vw":49},{"c":48.8,"h":48.8,"l":48.8,"n":1,"o":48.8,"t":"2026-10-21T11:00:00Z","v":100,"vw":48.8},{"c":49.23,"h":49.23,"l":49.22,"n":4,"o":49.22,"t":"2026-10-21T13:25:00Z","v":250,"vw":49.225},{"c":49.448,"h":49.53,"l":49.17,"n":101,"o":49.53,"t":"2026-10-21T13:30:00Z","v":8403,"vw":49.384125},{"c":49.188,"h":49.46,"l":48.89,"n":59,"o":49.44,"t":"2026-10-21T13:35:00Z","v":2848,"vw":49.175658},{"c":48.838,"h":49.19,"l":48.7,"n":58,"o":49.188,"t":"2026-10-21T13:40:00Z","v":1747,"vw":48.935636},{"c":48.908,"h":49.15,"l":48.77,"n":97,"o":48.77,"t":"2026-10-21T13:45:00Z","v":3858,"vw":49.002232},{"c":49.28,"h":49.28,"l":48.763,"n":41,"o":48.885,"t":"2026-10-21T13:50:00Z","v":1930,"vw":48.960309},{"c":49.243,"h":49.4,"l":49.018,"n":54,"o":49.043,"t":"2026-10-21T13:55:00Z","v":2152,"vw":49.232798},{"c":49.335,"h":49.42,"l":49.23,"n":23,"o":49.243,"t":"2026-10-21T14:00:00Z","v":1452,"vw":49.304732},{"c":49.105,"h":49.105,"l":49.08,"n":38,"o":49.08,"t":"2026-10-21T14:05:00Z","v":823,"vw":49.0925},{"c":49.1,"h":49.21,"l":49.095,"n":26,"o":49.12,"t":"2026-10-21T14:10:00Z","v":1146,"vw":49.151048},{"c":49.58,"h":49.72,"l":48.93,"n":146,"o":49.065,"t":"2026-10-21T14:15:00Z","v":6308,"vw":49.460342},{"c":49.8,"h":49.95,"l":49.78,"n":26,"o":49.78,"t":"2026-10-21T14:20:00Z","v":1333,"vw":49.823637},{"c":49.64,"h":49.9,"l":49.64,"n":16,"o":49.84,"t":"2026-10-21T14:25:00Z","v":570,"vw":49.792},{"c":49.94,"h":49.97,"l":49.88,"n":28,"o":49.88,"t":"2026-10-21T14:30:00Z","v":910,"vw":49.91375},{"c":49.81,"h":49.92,"l":49.67,"n":24,"o":49.92,"t":"2026-10-21T14:35:00Z","v":1268,"vw":49.718182},{"c":49.84,"h":49.86,"l":49.69,"n":11,"o":49.69,"t":"2026-10-21T14:40:00Z","v":559,"vw":49.81336},{"c":50.36,"h":50.36,"l":49.93,"n":100,"o":49.93,"t":"2026-10-21T14:45:00Z","v":5624,"vw":50.122757},{"c":50.3612,"h":50.44,"l":50.1901,"n":71,"o":50.44,"t":"2026-10-21T14:50:00Z","v":3499,"vw":50.259814},{"c":50.43,"h":50.43,"l":50.36,"n":23,"o":50.36,"t":"2026-10-21T14:55:00Z","v":588,"vw":50.407},{"c":50.47,"h":50.47,"l":50.24,"n":39,"o":50.45,"t":"2026-10-21T15:00:00Z","v":3000,"vw":50.408678},{"c":50.8,"h":50.8,"l":50.42,"n":108,"o":50.47,"t":"2026-10-21T15:05:00Z","v":3945,"vw":50.552358},{"c":50.7656,"h":50.7656,"l":50.7,"n":16,"o":50.7,"t":"2026-10-21T15:10:00Z","v":848,"vw":50.71864},{"c":50.62,"h":50.79,"l":50.61,"n":69,"o":50.78,"t":"2026-10-21T15:15:00Z","v":2954,"vw":50.709169},{"c":50.565,"h":50.61,"l":50.46,"n":119,"o":50.605,"t":"2026-10-21T15:20:00Z","v":4899,"vw":50.540737},{"c":50.645,"h":50.69,"l":50.5,"n":55,"o":50.51,"t":"2026-10-21T15:25:00Z","v":3056,"vw":50.610222},{"c":50.65,"h":50.77,"l":49.92,"n":314,"o":50.65,"t":"2026-10-21T15:30:00Z","v":15683,"vw":50.376431},{"c":50.75,"h":50.75,"l":50.485,"n":25,"o":50.485,"t":"2026-10-21T15:35:00Z","v":2739,"vw":50.671011},{"c":50.96,"h":50.96,"l":50.63,"n":51,"o":50.63,"t":"2026-10-21T15:40:00Z","v":3422,"vw":50.72786},{"c":50.825,"h":50.95,"l":50.825,"n":28,"o":50.95,"t":"2026-10-21T15:45:00Z","v":1445,"vw":50.856739},{"c":50.97,"h":50.97,"l":50.85,"n":27,"o":50.93,"t":"2026-10-21T15:50:00Z","v":939,"vw":50.93},{"c":51.01,"h":51.01,"l":50.9,"n":16,"o":50.9,"t":"2026-10-21T15:55:00Z","v":410,"vw":50.936667},{"c":50.89,"h":50.98,"l":50.75,"n":43,"o":50.915,"t":"2026-10-21T16:00:00Z","v":2544,"vw":50.865795},{"c":50.87,"h":50.885,"l":50.78,"n":19,"o":50.88,"t":"2026-10-21T16:05:00Z","v":926,"vw":50.862143},{"c":50.98,"h":50.985,"l":50.7806,"n":78,"o":50.84,"t":"2026-10-21T16:10:00Z","v":3799,"vw":50.865976},{"c":51.215,"h":51.215,"l":51.03,"n":49,"o":51.03,"t":"2026-10-21T16:15:00Z","v":1106,"vw":51.15},{"c":50.92,"h":51.18,"l":50.92,"n":76,"o":51.1,"t":"2026-10-21T16:20:00Z","v":2962,"vw":51.092631},{"c":51.625,"h":51.809,"l":50.89,"n":371,"o":50.939,"t":"2026-10-21T16:25:00Z","v":15329,"vw":51.266542},{"c":51.76,"h":51.76,"l":51.76,"n":18,"o":51.76,"t":"2026-10-21T16:30:00Z","v":324,"vw":51.76},{"c":52.085,"h":52.085,"l":51.59,"n":277,"o":51.76,"t":"2026-10-21T16:35:00Z","v":11535,"vw":51.914642},{"c":51.47,"h":52.085,"l":51.07,"n":102,"o":52.085,"t":"2026-10-21T16:40:00Z","v":5266,"vw":51.498533},{"c":51.73,"h":51.73,"l":51.73,"n":5,"o":51.73,"t":"2026-10-21T16:45:00Z","v":142,"vw":51.73},{"c":51.43,"h":51.73,"l":51.07,"n":33,"o":51.73,"t":"2026-10-21T16:50:00Z","v":979,"vw":51.49},{"c":51.425,"h":51.425,"l":51.425,"n":7,"o":51.425,"t":"2026-10-21T16:55:00Z","v":125,"vw":51.425},{"c":51.595,"h":51.63,"l":51.32,"n":53,"o":51.34,"t":"2026-10-21T17:00:00Z","v":3065,"vw":51.53326},{"c":51.66,"h":51.76,"l":51.54,"n":43,"o":51.76,"t":"2026-10-21T17:05:00Z","v":1321,"vw":51.663333},{"c":51.55,"h":51.63,"l":51.55,"n":9,"o":51.63,"t":"2026-10-21T17:10:00Z","v":394,"vw":51.59},{"c":51.5,"h":51.65,"l":51.19,"n":180,"o":51.65,"t":"2026-10-21T17:15:00Z","v":8679,"vw":51.439023},{"c":51.6,"h":51.61,"l":51.3601,"n":52,"o":51.3601,"t":"2026-10-21T17:20:00Z","v":2072,"vw":51.51353},{"c":51.75,"h":51.75,"l":51.62,"n":43,"o":51.65,"t":"2026-10-21T17:25:00Z","v":1738,"vw":51.657222},{"c":51.77,"h":51.77,"l":51.6,"n":25,"o":51.77,"t":"2026-10-21T17:30:00Z","v":822,"vw":51.721034},{"c":51.61,"h":51.78,"l":51.61,"n":41,"o":51.77,"t":"2026-10-21T17:35:00Z","v":1272,"vw":51.7137},{"c":51.95,"h":51.95,"l":51.88,"n":13,"o":51.88,"t":"2026-10-21T17:40:00Z","v":392,"vw":51.915},{"c":51.9,"h":52.09,"l":51.77,"n":178,"o":51.91,"t":"2026-10-21T17:45:00Z","v":11995,"vw":51.944975},{"c":52.3,"h":52.3,"l":52.06,"n":37,"o":52.1,"t":"2026-10-21T17:50:00Z","v":1536,"vw":52.148191},{"c":52.105,"h":52.31,"l":52.08,"n":36,"o":52.28,"t":"2026-10-21T17:55:00Z","v":1430,"vw":52.240625},{"c":52.44,"h":52.44,"l":52.265,"n":55,"o":52.3,"t":"2026-10-21T18:00:00Z","v":1334,"vw":52.325833},{"c":52.23,"h":52.4,"l":52.22,"n":109,"o":52.22,"t":"2026-10-21T18:05:00Z","v":4377,"vw":52.326984},{"c":52.2,"h":52.23,"l":52.08,"n":95,"o":52.23,"t":"2026-10-21T18:10:00Z","v":2629,"vw":52.188042},{"c":52.22,"h":52.26,"l":52.22,"n":27,"o":52.245,"t":"2026-10-21T18:15:00Z","v":1294,"vw":52.246},{"c":52.06,"h":52.13,"l":51.91,"n":160,"o":52.06,"t":"2026-10-21T18:20:00Z","v":7568,"vw":52.066844},{"c":52.335,"h":52.53,"l":51.91,"n":116,"o":52.04,"t":"2026-10-21T18:25:00Z","v":6488,"vw":52.211851},{"c":52.49,"h":52.78,"l":52.39,"n":59,"o":52.55,"t":"2026-10-21T18:30:00Z","v":1615,"vw":52.59825},{"c":52.555,"h":52.7,"l":52.29,"n":83,"o":52.68,"t":"2026-10-21T18:35:00Z","v":2647,"vw":52.602402},{"c":52.55,"h":52.8,"l":52.45,"n":97,"o":52.8,"t":"2026-10-21T18:40:00Z","v":3444,"vw":52.596001},{"c":52.42,"h":52.49,"l":52.29,"n":90,"o":52.485,"t":"2026-10-21T18:45:00Z","v":2520,"vw":52.453103},{"c":52.165,"h":52.5385,"l":52.165,"n":48,"o":52.35,"t":"2026-10-21T18:50:00Z","v":2792,"vw":52.39514},{"c":51.89,"h":52.13,"l":51.85,"n":97,"o":52.115,"t":"2026-10-21T18:55:00Z","v":5373,"vw":51.965078},{"c":51.595,"h":51.97,"l":51.595,"n":115,"o":51.97,"t":"2026-10-21T19:00:00Z","v":3359,"vw":51.826331},{"c":51.39,"h":51.63,"l":51.39,"n":51,"o":51.63,"t":"2026-10-21T19:05:00Z","v":1429,"vw":51.537},{"c":51.66,"h":51.69,"l":51.39,"n":146,"o":51.64,"t":"2026-10-21T19:10:00Z","v":4168,"vw":51.619282},{"c":51.61,"h":51.84,"l":51.45,"n":79,"o":51.66,"t":"2026-10-21T19:15:00Z","v":2311,"vw":51.710968},{"c":51.875,"h":51.875,"l":51.635,"n":101,"o":51.73,"t":"2026-10-21T19:20:00Z","v":4063,"vw":51.766947},{"c":52.0699,"h":52.0699,"l":51.7,"n":28,"o":51.85,"t":"2026-10-21T19:25:00Z","v":3284,"vw":52.0071},{"c":51.57,"h":52.09,"l":51.56,"n":229,"o":52,"t":"2026-10-21T19:30:00Z","v":9731,"vw":51.833471},{"c":51.74,"h":51.81,"l":51.47,"n":162,"o":51.58,"t":"2026-10-21T19:35:00Z","v":6510,"vw":51.612069},{"c":51.5,"h":51.74,"l":51.46,"n":131,"o":51.57,"t":"2026-10-21T19:40:00Z","v":4969,"vw":51.648873},{"c":51.56,"h":51.71,"l":51.49,"n":126,"o":51.71,"t":"2026-10-21T19:45:00Z","v":3203,"vw":51.617105},{"c":51.61,"h":51.86,"l":51.51,"n":378,"o":51.6,"t":"2026-10-21T19:50:00Z","v":18267,"vw":51.679273},{"c":51.81,"h":52.05,"l":51.5,"n":757,"o":51.59,"t":"2026-10-21T19:55:00Z","v":39920,"vw":51.814174},{"c":51.85,"h":51.85,"l":51.85,"n":25,"o":51.85,"t":"2026-10-21T20:00:00Z","v":34713,"vw":51.85},{"c":51.85,"h":51.85,"l":51.85,"n":5,"o":51.85,"t":"2026-10-21T21:05:00Z","v":568,"vw":51.85},{"c":51.85,"h":51.85,"l":51.85,"n":2,"o":51.85,"t":"2026-10-21T22:05:00Z","v":195,"vw":51.85},{"c":51.85,"h":51.85,"l":51.85,"n":27,"o":51.85,"t":"2026-10-21T22:15:00Z","v":1020,"vw":51.85},{"c":51.85,"h":51.85,"l":51.85,"n":3,"o":51.85,"t":"2026-10-21T22:45:00Z","v":441,"vw":51.85},{"c":50,"h":51.15,"l":50,"n":27,"o":51.15,"t":"2026-10-21T23:05:00Z","v":2150,"vw":50.428123},{"c":50.93,"h":50.93,"l":50.93,"n":1,"o":50.93,"t":"2026-10-21T23:10:00Z","v":300,"vw":50.93},{"c":50.25,"h":50.25,"l":50.25,"n":3,"o":50.25,"t":"2026-10-22T08:00:00Z","v":570,"vw":50.25},{"c":50,"h":50,"l":50,"n":2,"o":50,"t":"2026-10-22T08:40:00Z","v":225,"vw":50},{"c":49.43,"h":49.5,"l":49.43,"n":11,"o":49.5,"t":"2026-10-22T09:05:00Z","v":1028,"vw":49.487103},{"c":49.49,"h":49.49,"l":49.49,"n":2,"o":49.49,"t":"2026-10-22T09:30:00Z","v":199,"vw":49.49},{"c":49.86,"h":49.86,"l":49.86,"n":8,"o":49.86,"t":"2026-10-22T11:00:00Z","v":202,"vw":49.86},{"c":49,"h":49,"l":49,"n":1,"o":49,"t":"2026-10-22T11:20:00Z","v":110,"vw":49},{"c":49.56,"h":49.56,"l":48.58,"n":127,"o":49.43,"t":"2026-10-22T13:30:00Z","v":12249,"vw":49.347372},{"c":49.365,"h":49.505,"l":49.12,"n":97,"o":49.4,"t":"2026-10-22T13:35:00Z","v":3941,"vw":49.376684},{"c":48.29,"h":48.8,"l":48.03,"n":206,"o":48.8,"t":"2026-10-22T13:40:00Z","v":9695,"vw":48.433684},{"c":49.175,"h":49.405,"l":48.32,"n":244,"o":48.41,"t":"2026-10-22T13:45:00Z","v":14153,"vw":48.746754},{"c":48.845,"h":49.17,"l":48,"n":200,"o":49.17,"t":"2026-10-22T13:50:00Z","v":20597,"vw":48.886281},{"c":49.075,"h":49.4,"l":48.88,"n":74,"o":48.98,"t":"2026-10-22T13:55:00Z","v":2284,"vw":49.211231},{"c":49.39,"h":49.88,"l":49.13,"n":115,"o":49.88,"t":"2026-10-22T14:00:00Z","v":3531,"vw":49.502182},{"c":48.39,"h":49.16,"l":48.39,"n":93,"o":49.16,"t":"2026-10-22T14:05:00Z","v":3201,"vw":48.768459},{"c":48.73,"h":48.74,"l":48.39,"n":42,"o":48.39,"t":"2026-10-22T14:10:00Z","v":879,"vw":48.647455},{"c":48.96,"h":49,"l":48.4,"n":121,"o":48.695,"t":"2026-10-22T14:15:00Z","v":5814,"vw":48.767105},{"c":49.05,"h":49.34,"l":48.8,"n":91,"o":48.96,"t":"2026-10-22T14:20:00Z","v":5122,"vw":49.03348},{"c":48.555,"h":49.085,"l":48.39,"n":374,"o":49.04,"t":"2026-10-22T14:25:00Z","v":39759,"vw":48.770906},{"c":48.97,"h":49.01,"l":48.55,"n":205,"o":48.71,"t":"2026-10-22T14:30:00Z","v":10617,"vw":48.793196},{"c":48.64,"h":49.005,"l":48.64,"n":87,"o":48.95,"t":"2026-10-22T14:35:00Z","v":5941,"vw":48.78404},{"c":48.88,"h":48.88,"l":48.88,"n":12,"o":48.88,"t":"2026-10-22T14:40:00Z","v":598,"vw":48.88},{"c":48.22,"h":48.86,"l":48.17,"n":549,"o":48.81,"t":"2026-10-22T14:45:00Z","v":29828,"vw":48.477404},{"c":48.61,"h":48.61,"l":48.22,"n":180,"o":48.38,"t":"2026-10-22T14:50:00Z","v":11862,"vw":48.409373},{"c":48.43,"h":48.695,"l":48.43,"n":25,"o":48.695,"t":"2026-10-22T14:55:00Z","v":995,"vw":48.58937},{"c":48.36,"h":48.52,"l":48.355,"n":90,"o":48.42,"t":"2026-10-22T15:00:00Z","v":3111,"vw":48.422973},{"c":48,"h":48.375,"l":48,"n":80,"o":48.37,"t":"2026-10-22T15:05:00Z","v":2258,"vw":48.225},{"c":47.91,"h":48.19,"l":47.84,"n":191,"o":48.19,"t":"2026-10-22T15:10:00Z","v":6889,"vw":47.921156},{"c":48.03,"h":48.155,"l":47.56,"n":185,"o":48.05,"t":"2026-10-22T15:15:00Z","v":9406,"vw":47.873192},{"c":47.845,"h":48.04,"l":47.8,"n":55,"o":48.03,"t":"2026-10-22T15:20:00Z","v":2202,"vw":47.887188},{"c":47.62,"h":48.065,"l":47.4582,"n":160,"o":48.02,"t":"2026-10-22T15:25:00Z","v":8169,"vw":47.854855},{"c":47.455,"h":47.69,"l":47.41,"n":195,"o":47.44,"t":"2026-10-22T15:30:00Z","v":11554,"vw":47.546618},{"c":47.8,"h":47.82,"l":47.455,"n":59,"o":47.455,"t":"2026-10-22T15:35:00Z","v":1800,"vw":47.6925},{"c":47.5142,"h":47.68,"l":47.5142,"n":37,"o":47.68,"t":"2026-10-22T15:40:00Z","v":1153,"vw":47.62166},{"c":47.5,"h":47.76,"l":47.5,"n":22,"o":47.76,"t":"2026-10-22T15:45:00Z","v":335,"vw":47.63},{"c":48.03,"h":48.03,"l":47.8,"n":86,"o":47.8,"t":"2026-10-22T15:50:00Z","v":1467,"vw":47.865},{"c":48.145,"h":48.28,"l":48.1,"n":38,"o":48.11,"t":"2026-10-22T15:55:00Z","v":795,"vw":48.158669},{"c":48.07,"h":48.23,"l":48.07,"n":76,"o":48.15,"t":"2026-10-22T16:00:00Z","v":1883,"vw":48.13125},{"c":48.045,"h":48.16,"l":48.045,"n":26,"o":48.16,"t":"2026-10-22T16:10:00Z","v":577,"vw":48.083333},{"c":48.04,"h":48.16,"l":48.04,"n":48,"o":48.045,"t":"2026-10-22T16:15:00Z","v":871,"vw":48.071017},{"c":48.155,"h":48.35,"l":47.96,"n":114,"o":48.2,"t":"2026-10-22T16:20:00Z","v":3269,"vw":48.201695},{"c":47.9,"h":48.13,"l":47.86,"n":75,"o":48.13,"t":"2026-10-22T16:25:00Z","v":1566,"vw":47.929136},{"c":47.715,"h":47.715,"l":47.63,"n":58,"o":47.64,"t":"2026-10-22T16:30:00Z","v":1298,"vw":47.653124},{"c":47.5904,"h":47.72,"l":47.56,"n":35,"o":47.715,"t":"2026-10-22T16:35:00Z","v":913,"vw":47.66108},{"c":47.15,"h":47.575,"l":47.08,"n":278,"o":47.5,"t":"2026-10-22T16:40:00Z","v":22148,"vw":47.47023},{"c":47.29,"h":47.29,"l":47.14,"n":43,"o":47.14,"t":"2026-10-22T16:45:00Z","v":1856,"vw":47.274026},{"c":47.4993,"h":47.4993,"l":47.26,"n":46,"o":47.3,"t":"2026-10-22T16:50:00Z","v":1467,"vw":47.343047},{"c":47.575,"h":47.67,"l":47.265,"n":95,"o":47.265,"t":"2026-10-22T16:55:00Z","v":2094,"vw":47.45454},{"c":47.425,"h":47.616,"l":47.425,"n":59,"o":47.616,"t":"2026-10-22T17:00:00Z","v":4304,"vw":47.529098},{"c":47.75,"h":47.75,"l":47.425,"n":21,"o":47.57,"t":"2026-10-22T17:05:00Z","v":1332,"vw":47.57963},{"c":47.79,"h":47.8,"l":47.66,"n":58,"o":47.77,"t":"2026-10-22T17:10:00Z","v":1842,"vw":47.736469},{"c":47.525,"h":47.68,"l":47.525,"n":50,"o":47.63,"t":"2026-10-22T17:15:00Z","v":2373,"vw":47.613235},{"c":47.545,"h":47.655,"l":47.465,"n":140,"o":47.655,"t":"2026-10-22T17:20:00Z","v":6712,"vw":47.516392},{"c":47.6513,"h":47.68,"l":47.4301,"n":57,"o":47.66,"t":"2026-10-22T17:25:00Z","v":1488,"vw":47.62735},{"c":47.74,"h":47.74,"l":47.62,"n":31,"o":47.62,"t":"2026-10-22T17:30:00Z","v":588,"vw":47.68},{"c":47.575,"h":47.63,"l":47.52,"n":70,"o":47.6175,"t":"2026-10-22T17:35:00Z","v":2199,"vw":47.591261},{"c":47.7,"h":47.74,"l":47.48,"n":91,"o":47.57,"t":"2026-10-22T17:40:00Z","v":3454,"vw":47.605253},{"c":47.62,"h":47.75,"l":47.485,"n":86,"o":47.5901,"t":"2026-10-22T17:45:00Z","v":3466,"vw":47.647056},{"c":47.65,"h":47.65,"l":47.48,"n":27,"o":47.48,"t":"2026-10-22T17:50:00Z","v":612,"vw":47.538333},{"c":47.6,"h":47.63,"l":47.5,"n":24,"o":47.5,"t":"2026-10-22T17:55:00Z","v":746,"vw":47.553193},{"c":47.76,"h":47.76,"l":47.4,"n":260,"o":47.58,"t":"2026-10-22T18:00:00Z","v":17878,"vw":47.5188},{"c":47.49,"h":47.79,"l":47.49,"n":40,"o":47.61,"t":"2026-10-22T18:05:00Z","v":1540,"vw":47.632116},{"c":47.88,"h":47.93,"l":47.79,"n":32,"o":47.79,"t":"2026-10-22T18:10:00Z","v":1465,"vw":47.814546},{"c":47.92,"h":47.92,"l":47.62,"n":51,"o":47.795,"t":"2026-10-22T18:15:00Z","v":1863,"vw":47.760224},{"c":47.915,"h":48.05,"l":47.915,"n":71,"o":48.05,"t":"2026-10-22T18:20:00Z","v":1488,"vw":48.017832},{"c":47.76,"h":47.975,"l":47.73,"n":109,"o":47.91,"t":"2026-10-22T18:25:00Z","v":4226,"vw":47.871},{"c":47.71,"h":47.73,"l":47.71,"n":19,"o":47.73,"t":"2026-10-22T18:30:00Z","v":487,"vw":47.723333},{"c":47.92,"h":47.92,"l":47.77,"n":50,"o":47.77,"t":"2026-10-22T18:35:00Z","v":1469,"vw":47.820833},{"c":47.93,"h":47.96,"l":47.93,"n":66,"o":47.95,"t":"2026-10-22T18:40:00Z","v":873,"vw":47.946667},{"c":47.94,"h":48.06,"l":47.9151,"n":40,"o":47.9151,"t":"2026-10-22T18:45:00Z","v":523,"vw":47.9717},{"c":47.75,"h":47.95,"l":47.75,"n":35,"o":47.95,"t":"2026-10-22T18:50:00Z","v":991,"vw":47.918182},{"c":47.58,"h":47.95,"l":47.58,"n":61,"o":47.86,"t":"2026-10-22T18:55:00Z","v":2125,"vw":47.822693},{"c":47.7,"h":47.81,"l":47.59,"n":70,"o":47.615,"t":"2026-10-22T19:00:00Z","v":1561,"vw":47.646429},{"c":47.72,"h":47.84,"l":47.7,"n":83,"o":47.81,"t":"2026-10-22T19:05:00Z","v":2021,"vw":47.789808},{"c":48.07,"h":48.07,"l":47.85,"n":56,"o":47.85,"t":"2026-10-22T19:10:00Z","v":896,"vw":47.97},{"c":47.905,"h":48.06,"l":47.905,"n":39,"o":48.06,"t":"2026-10-22T19:15:00Z","v":750,"vw":47.984086},{"c":47.97,"h":48.08,"l":47.87,"n":107,"o":47.99,"t":"2026-10-22T19:20:00Z","v":2225,"vw":47.982},{"c":48.175,"h":48.175,"l":47.98,"n":108,"o":48.11,"t":"2026-10-22T19:25:00Z","v":2527,"vw":48.066667},{"c":47.87,"h":48.14,"l":47.87,"n":204,"o":48.14,"t":"2026-10-22T19:30:00Z","v":4422,"vw":48.034662},{"c":47.85,"h":47.865,"l":47.77,"n":78,"o":47.77,"t":"2026-10-22T19:35:00Z","v":2352,"vw":47.847683},{"c":47.53,"h":47.78,"l":47.46,"n":490,"o":47.72,"t":"2026-10-22T19:40:00Z","v":22319,"vw":47.578263},{"c":47.395,"h":47.58,"l":47.32,"n":859,"o":47.45,"t":"2026-10-22T19:45:00Z","v":58816,"vw":47.468921},{"c":47.33,"h":47.58,"l":47.33,"n":420,"o":47.58,"t":"2026-10-22T19:50:00Z","v":22017,"vw":47.432114},{"c":47.005,"h":47.52,"l":46.5,"n":1419,"o":47.5,"t":"2026-10-22T19:55:00Z","v":114614,"vw":46.987788},{"c":47.17,"h":47.17,"l":47.17,"n":23,"o":47.17,"t":"2026-10-22T20:00:00Z","v":34236,"vw":47.17},{"c":47.17,"h":47.17,"l":47.17,"n":1,"o":47.17,"t":"2026-10-22T20:30:00Z","v":413,"vw":47.17},{"c":46.5,"h":46.5,"l":45.8,"n":2,"o":45.8,"t":"2026-10-22T23:15:00Z","v":400,"vw":46.15}],"history":[{"c":29.49,"h":35,"l":24.2809,"n":4514,"o":33.5,"t":"2024-12-26T05:00:00Z","v":497337,"vw":30.511982},{"c":27.06,"h":30.96,"l":26.85,"n":2013,"o":30.91,"t":"2024-12-27T05:00:00Z","v":191701,"vw":28.556749},{"c":30.3,"h":31.35,"l":26.6526,"n":2493,"o":27.19,"t":"2024-12-30T05:00:00Z","v":298781,"vw":29.515475},{"c":29.75,"h":32.4136,"l":29.33,"n":2351,"o":30,"t":"2024-12-31T05:00:00Z","v":286035,"vw":30.494393},{"c":29.23,"h":33.5,"l":29.0001,"n":3966,"o":32.05,"t":"2025-01-02T05:00:00Z","v":419507,"vw":31.818853},{"c":28.6,"h":30.4899,"l":28.22,"n":1915,"o":29.56,"t":"2025-01-03T05:00:00Z","v":204955,"vw":29.444615},{"c":31.34,"h":31.4,"l":29.7168,"n":2605,"o":30,"t":"2025-01-06T05:00:00Z","v":276362,"vw":30.165568},{"c":35.26,"h":36.87,"l":29.7529,"n":6033,"o":32.13,"t":"2025-01-07T05:00:00Z","v":834590,"vw":34.150396},{"c":32.55,"h":36,"l":31.75,"n":3667,"o":36,"t":"2025-01-08T05:00:00Z","v":273750,"vw":33.331195},{"c":35.8,"h":35.8,"l":32.5,"n":3022,"o":33.75,"t":"2025-01-10T05:00:00Z","v":288894,"vw":34.658264},{"c":34.67,"h":35.9663,"l":34,"n":2298,"o":35.5,"t":"2025-01-13T05:00:00Z","v":186099,"vw":34.8093},{"c":36.19,"h":37.9638,"l":35,"n":2673,"o":35.79,"t":"2025-01-14T05:00:00Z","v":269824,"vw":36.402689},{"c":36.03,"h":38.87,"l":34.1,"n":3013,"o":38.7,"t":"2025-01-15T05:00:00Z","v":283544,"vw":36.023296},{"c":35.97,"h":36.7499,"l":35.2,"n":2059,"o":36,"t":"2025-01-16T05:00:00Z","v":160715,"vw":36.024816},{"c":35.05,"h":36.45,"l":34.5,"n":2021,"o":36.05,"t":"2025-01-17T05:00:00Z","v":164471,"vw":35.502594},{"c":36.08,"h":36.98,"l":35.05,"n":3138,"o":35.05,"t":"2025-01-21T05:00:00Z","v":289145,"vw":36.298062},{"c":40.21,"h":41.9463,"l":37.01,"n":6336,"o":37.6,"t":"2025-01-22T05:00:00Z","v":549928,"vw":40.261856},{"c":39,"h":40.56,"l":38.3071,"n":3942,"o":40.56,"t":"2025-01-23T05:00:00Z","v":307208,"vw":39.294566},{"c":43,"h":45.74,"l":39.2,"n":7905,"o":40,"t":"2025-01-24T05:00:00Z","v":689616,"vw":42.935534},{"c":31.91,"h":36.81,"l":31.02,"n":8604,"o":36,"t":"2025-01-27T05:00:00Z","v":814608,"vw":33.692948},{"c":38.96,"h":39.4,"l":32.6,"n":6541,"o":34.24,"t":"2025-01-28T05:00:00Z","v":473326,"vw":36.943118},{"c":40.74,"h":43.43,"l":39.45,"n":5412,"o":40.68,"t":"2025-01-29T05:00:00Z","v":427120,"vw":41.205675},{"c":41.9,"h":44.5447,"l":40.09,"n":3827,"o":42.13,"t":"2025-01-30T05:00:00Z","v":327058,"vw":42.499571},{"c":42.31,"h":44,"l":41.1079,"n":6095,"o":42.98,"t":"2025-01-31T05:00:00Z","v":396085,"vw":42.800355},{"c":42.03,"h":43.78,"l":36.51,"n":5849,"o":38.99,"t":"2025-02-03T05:00:00Z","v":518509,"vw":40.873199},{"c":41.77,"h":44,"l":40.1001,"n":5040,"o":42.5,"t":"2025-02-04T05:00:00Z","v":378430,"vw":42.505761},{"c":43.57,"h":44.01,"l":39,"n":4931,"o":41.58,"t":"2025-02-05T05:00:00Z","v":425316,"vw":42.513871},{"c":42.045,"h":44.25,"l":41.11,"n":4144,"o":44,"t":"2025-02-06T05:00:00Z","v":313879,"vw":43.096481},{"c":41.48,"h":43.5099,"l":39.3,"n":4150,"o":42.93,"t":"2025-02-07T05:00:00Z","v":301517,"vw":41.389216},{"c":43.25,"h":43.99,"l":41.9475,"n":4209,"o":43.44,"t":"2025-02-10T05:00:00Z","v":287393,"vw":43.04126},{"c":41.45,"h":43.49,"l":40.99,"n":2959,"o":43,"t":"2025-02-11T05:00:00Z","v":225816,"vw":42.095188},{"c":38.97,"h":41.415,"l":38.5,"n":3974,"o":40.2,"t":"2025-02-12T05:00:00Z","v":335524,"vw":39.494282},{"c":38.33,"h":39.6499,"l":36.51,"n":3831,"o":38.33,"t":"2025-02-13T05:00:00Z","v":235605,"vw":38.312076},{"c":38.67,"h":39,"l":36.75,"n":2821,"o":38.25,"t":"2025-02-14T05:00:00Z","v":226275,"vw":37.888433},{"c":38.18,"h":40,"l":37.25,"n":2600,"o":38.92,"t":"2025-02-18T05:00:00Z","v":212906,"vw":38.279064},{"c":37.1,"h":38.43,"l":36.07,"n":2904,"o":37.29,"t":"2025-02-19T05:00:00Z","v":202997,"vw":37.213977},{"c":35.6,"h":37.1425,"l":34.16,"n":2992,"o":36.9,"t":"2025-02-20T05:00:00Z","v":251059,"vw":35.192414},{"c":32.5,"h":35.57,"l":32.2,"n":4508,"o":35.01,"t":"2025-02-21T05:00:00Z","v":315859,"vw":33.363432},{"c":32.9,"h":33.9899,"l":30.65,"n":4516,"o":32.5,"t":"2025-02-24T05:00:00Z","v":306252,"vw":32.443456},{"c":30.43,"h":32.85,"l":29,"n":4632,"o":32.27,"t":"2025-02-25T05:00:00Z","v":320209,"vw":30.248586},{"c":34.21,"h":34.66,"l":31.25,"n":3575,"o":31.43,"t":"2025-02-26T05:00:00Z","v":235657,"vw":33.357229},{"c":33.24,"h":36.5,"l":32.89,"n":3053,"o":35.3,"t":"2025-02-27T05:00:00Z","v":160834,"vw":34.185596},{"c":33.37,"h":34.39,"l":31.12,"n":2625,"o":33.56,"t":"2025-02-28T05:00:00Z","v":180240,"vw":32.897947},{"c":31.37,"h":36,"l":30.9047,"n":2873,"o":35.77,"t":"2025-03-03T05:00:00Z","v":225646,"vw":33.231497},{"c":28.92,"h":30.459,"l":26.22,"n":4832,"o":29.64,"t":"2025-03-04T05:00:00Z","v":401032,"vw":28.5307},{"c":31.1,"h":31.12,"l":27.5801,"n":2624,"o":29.04,"t":"2025-03-05T05:00:00Z","v":178765,"vw":29.72274},{"c":26.94,"h":29.5,"l":26,"n":4190,"o":29.5,"t":"2025-03-06T05:00:00Z","v":320313,"vw":27.486732},{"c":27.45,"h":27.58,"l":25.1193,"n":2883,"o":26.77,"t":"2025-03-07T05:00:00Z","v":189780,"vw":26.59621},{"c":27.1,"h":27.4257,"l":24.51,"n":4529,"o":26.05,"t":"2025-03-10T04:00:00Z","v":308834,"vw":26.115907},{"c":28.98,"h":29.38,"l":27.05,"n":2649,"o":27.51,"t":"2025-03-11T04:00:00Z","v":165847,"vw":28.385021},{"c":29.39,"h":30.769,"l":28.2,"n":3020,"o":30.14,"t":"2025-03-12T04:00:00Z","v":180120,"vw":29.629208},{"c":28.74,"h":29.765,"l":27.72,"n":2677,"o":29.39,"t":"2025-03-13T04:00:00Z","v":159757,"vw":28.74947},{"c":30.49,"h":30.6734,"l":28,"n":2545,"o":28,"t":"2025-03-14T04:00:00Z","v":164134,"vw":29.686245},{"c":33.09,"h":35.44,"l":30.55,"n":5382,"o":30.6,"t":"2025-03-17T04:00:00Z","v":385164,"vw":33.753005},{"c":32.06,"h":33.185,"l":31.5,"n":2882,"o":33.18,"t":"2025-03-18T04:00:00Z","v":170067,"vw":32.203415},{"c":34.52,"h":35.2286,"l":32.25,"n":3265,"o":32.26,"t":"2025-03-19T04:00:00Z","v":252044,"vw":33.810098},{"c":32,"h":34.3339,"l":31.7001,"n":4080,"o":33.86,"t":"2025-03-20T04:00:00Z","v":300310,"vw":32.729269},{"c":30.54,"h":31.4,"l":29.11,"n":3896,"o":31.07,"t":"2025-03-21T04:00:00Z","v":612698,"vw":30.419803},{"c":29.83,"h":31.92,"l":29.3,"n":4426,"o":30.95,"t":"2025-03-24T04:00:00Z","v":334569,"vw":30.324795},{"c":31.96,"h":37.31,"l":27.764,"n":11270,"o":33.06,"t":"2025-03-25T04:00:00Z","v":1318177,"vw":32.052629},{"c":30.07,"h":32.097,"l":29.178,"n":4855,"o":31.95,"t":"2025-03-26T04:00:00Z","v":321261,"vw":30.17269},{"c":29.25,"h":30.5299,"l":28.737,"n":3074,"o":30.29,"t":"2025-03-27T04:00:00Z","v":201613,"vw":29.446239},{"c":26.19,"h":28.98,"l":25.56,"n":4592,"o":28.89,"t":"2025-03-28T04:00:00Z","v":360955,"vw":26.772685},{"c":25.28,"h":26.04,"l":24.55,"n":4040,"o":25.725,"t":"2025-03-31T04:00:00Z","v":326653,"vw":25.21947},{"c":25.92,"h":26.02,"l":23.71,"n":4530,"o":25.49,"t":"2025-04-01T04:00:00Z","v":252563,"vw":25.113658},{"c":26.61,"h":27.1172,"l":24.55,"n":2976,"o":24.67,"t":"2025-04-02T04:00:00Z","v":262628,"vw":26.027031},{"c":22.06,"h":25,"l":22,"n":6109,"o":23.18,"t":"2025-04-03T04:00:00Z","v":446648,"vw":22.80257},{"c":20.3,"h":20.94,"l":18.7527,"n":6902,"o":20.04,"t":"2025-04-04T04:00:00Z","v":533471,"vw":20.055565},{"c":19.99,"h":21.7649,"l":18.1801,"n":6318,"o":18.2,"t":"2025-04-07T04:00:00Z","v":467315,"vw":19.701504},{"c":18.7,"h":21.919,"l":18.3077,"n":5820,"o":21.71,"t":"2025-04-08T04:00:00Z","v":409863,"vw":20.125284},{"c":22.39,"h":22.76,"l":18.1,"n":6864,"o":18.35,"t":"2025-04-09T04:00:00Z","v":584942,"vw":20.562064},{"c":21.14,"h":21.96,"l":19.81,"n":4208,"o":21.96,"t":"2025-04-10T04:00:00Z","v":247892,"vw":21.016338},{"c":22.93,"h":23.75,"l":21.0417,"n":4180,"o":21.71,"t":"2025-04-11T04:00:00Z","v":334398,"vw":22.520002},{"c":24.82,"h":25.12,"l":23.05,"n":5774,"o":24.3,"t":"2025-04-14T04:00:00Z","v":424326,"vw":24.242484},{"c":24.61,"h":25.515,"l":23.6906,"n":3587,"o":24.75,"t":"2025-04-15T04:00:00Z","v":236977,"vw":24.480644},{"c":24.38,"h":25.21,"l":23.61,"n":3188,"o":23.77,"t":"2025-04-16T04:00:00Z","v":186196,"vw":24.497406},{"c":24.51,"h":24.995,"l":23.885,"n":2125,"o":24.5,"t":"2025-04-17T04:00:00Z","v":112107,"vw":24.481508},{"c":21.47,"h":24.46,"l":21.1342,"n":4328,"o":24.46,"t":"2025-04-21T04:00:00Z","v":306015,"vw":22.166206},{"c":21.02,"h":22.38,"l":20.9007,"n":4310,"o":21.61,"t":"2025-04-22T04:00:00Z","v":271788,"vw":21.341826},{"c":24.05,"h":26.48,"l":23.09,"n":4729,"o":23.09,"t":"2025-04-23T04:00:00Z","v":469943,"vw":24.665765},{"c":26.79,"h":27.3199,"l":24,"n":4081,"o":24,"t":"2025-04-24T04:00:00Z","v":351606,"vw":26.28395},{"c":27.04,"h":27.56,"l":25.82,"n":4015,"o":26.85,"t":"2025-04-25T04:00:00Z","v":202856,"vw":26.979276},{"c":27.25,"h":28.12,"l":25.79,"n":3514,"o":27.64,"t":"2025-04-28T04:00:00Z","v":212091,"vw":26.980309},{"c":26.405,"h":27.38,"l":26.1309,"n":2572,"o":26.83,"t":"2025-04-29T04:00:00Z","v":129239,"vw":26.596749},{"c":25.22,"h":25.88,"l":24.26,"n":3008,"o":25.05,"t":"2025-04-30T04:00:00Z","v":241091,"vw":25.128898},{"c":25.72,"h":26.6458,"l":25.04,"n":2607,"o":25.4,"t":"2025-05-01T04:00:00Z","v":170574,"vw":25.765964},{"c":27.45,"h":28.5983,"l":26.125,"n":5883,"o":26.34,"t":"2025-05-02T04:00:00Z","v":360301,"vw":27.664333},{"c":27.82,"h":28.77,"l":26.81,"n":3700,"o":27.65,"t":"2025-05-05T04:00:00Z","v":276919,"vw":27.85064},{"c":26.38,"h":27.94,"l":25.72,"n":3983,"o":27.94,"t":"2025-05-06T04:00:00Z","v":231806,"vw":26.543736},{"c":25.84,"h":26.75,"l":25.09,"n":4261,"o":26.18,"t":"2025-05-07T04:00:00Z","v":213423,"vw":25.676775},{"c":27.75,"h":28.1986,"l":26.2187,"n":4400,"o":27,"t":"2025-05-08T04:00:00Z","v":327140,"vw":27.60991},{"c":30.36,"h":32.45,"l":29,"n":8139,"o":32,"t":"2025-05-09T04:00:00Z","v":725043,"vw":30.634434},{"c":34.51,"h":35.0499,"l":31,"n":8288,"o":33.425,"t":"2025-05-12T04:00:00Z","v":640734,"vw":33.45165},{"c":35.06,"h":36,"l":33.68,"n":6011,"o":35.01,"t":"2025-05-13T04:00:00Z","v":468214,"vw":35.163363},{"c":35.35,"h":36,"l":33.92,"n":5442,"o":35.44,"t":"2025-05-14T04:00:00Z","v":365307,"vw":34.848153},{"c":34.4,"h":35.33,"l":33.64,"n":3556,"o":34.78,"t":"2025-05-15T04:00:00Z","v":260723,"vw":34.439226},{"c":37.09,"h":38.3754,"l":34.3,"n":5140,"o":34.3,"t":"2025-05-16T04:00:00Z","v":409476,"vw":36.792153},{"c":36.96,"h":37.6699,"l":35.1,"n":5039,"o":36.09,"t":"2025-05-19T04:00:00Z","v":233938,"vw":36.646757},{"c":37.68,"h":38.6934,"l":35.43,"n":3814,"o":36.99,"t":"2025-05-20T04:00:00Z","v":211753,"vw":37.496537},{"c":36.61,"h":38.6599,"l":35.64,"n":4233,"o":37.41,"t":"2025-05-21T04:00:00Z","v":271653,"vw":36.960639},{"c":37.78,"h":39.58,"l":35.05,"n":6106,"o":36.06,"t":"2025-05-22T04:00:00Z","v":355169,"vw":38.096888},{"c":38.71,"h":39.98,"l":36.24,"n":5169,"o":36.5,"t":"2025-05-23T04:00:00Z","v":282799,"vw":38.763893},{"c":40.98,"h":41.48,"l":38.76,"n":7062,"o":39.98,"t":"2025-05-27T04:00:00Z","v":346014,"vw":40.507076},{"c":41.765,"h":41.8479,"l":40.45,"n":4060,"o":41.21,"t":"2025-05-28T04:00:00Z","v":243994,"vw":41.203644},{"c":41.15,"h":43.4999,"l":40.7244,"n":3737,"o":43.25,"t":"2025-05-29T04:00:00Z","v":225847,"vw":41.875985},{"c":42.37,"h":42.6506,"l":39.26,"n":3710,"o":40.98,"t":"2025-05-30T04:00:00Z","v":213935,"vw":41.384623},{"c":42.5,"h":42.68,"l":40.0085,"n":4037,"o":42.68,"t":"2025-06-02T04:00:00Z","v":228588,"vw":41.767797},{"c":41.52,"h":42.9,"l":40.75,"n":4780,"o":42.66,"t":"2025-06-03T04:00:00Z","v":218101,"vw":41.600833},{"c":42.99,"h":43.27,"l":41.4901,"n":5701,"o":41.8,"t":"2025-06-04T04:00:00Z","v":253830,"vw":42.694499},{"c":42.46,"h":44,"l":41.28,"n":5026,"o":43.26,"t":"2025-06-05T04:00:00Z","v":219801,"vw":42.422498},{"c":47.49,"h":47.63,"l":42.12,"n":5656,"o":43.4,"t":"2025-06-06T04:00:00Z","v":389976,"vw":45.292467},{"c":47.9,"h":49.23,"l":45.75,"n":7707,"o":48.275,"t":"2025-06-09T04:00:00Z","v":451780,"vw":48.08356},{"c":49.85,"h":49.94,"l":46.67,"n":5347,"o":49.26,"t":"2025-06-10T04:00:00Z","v":288259,"vw":48.806256},{"c":49.99,"h":51.33,"l":49.01,"n":6020,"o":50.08,"t":"2025-06-11T04:00:00Z","v":329170,"vw":50.388661},{"c":51.52,"h":51.674,"l":48.3,"n":5343,"o":48.54,"t":"2025-06-12T04:00:00Z","v":228815,"vw":50.31775},{"c":49.93,"h":51,"l":48.37,"n":6007,"o":50.11,"t":"2025-06-13T04:00:00Z","v":302099,"vw":49.862454},{"c":53.53,"h":54.305,"l":50.93,"n":9381,"o":51.08,"t":"2025-06-16T04:00:00Z","v":536896,"vw":53.015551},{"c":52.74,"h":53.8542,"l":51.11,"n":7528,"o":52.88,"t":"2025-06-17T04:00:00Z","v":417478,"vw":52.611845},{"c":59.37,"h":59.48,"l":52.51,"n":12454,"o":53.49,"t":"2025-06-18T04:00:00Z","v":602615,"vw":56.331542},{"c":59.66,"h":62.5,"l":57.75,"n":11471,"o":62.34,"t":"2025-06-20T04:00:00Z","v":683840,"vw":59.769885},{"c":60.86,"h":61,"l":55.1,"n":10288,"o":58.89,"t":"2025-06-23T04:00:00Z","v":466634,"vw":58.675672},{"c":64.41,"h":65.97,"l":61.8,"n":10721,"o":63.19,"t":"2025-06-24T04:00:00Z","v":544218,"vw":64.025273},{"c":61.98,"h":67,"l":61.27,"n":8722,"o":67,"t":"2025-06-25T04:00:00Z","v":418373,"vw":63.42492},{"c":68.01,"h":68.22,"l":62.2,"n":10984,"o":62.52,"t":"2025-06-26T04:00:00Z","v":461054,"vw":65.978422},{"c":66.74,"h":69.34,"l":63.33,"n":12747,"o":69,"t":"2025-06-27T04:00:00Z","v":1513958,"vw":66.38875},{"c":64.68,"h":68.6436,"l":64.475,"n":10585,"o":66.74,"t":"2025-06-30T04:00:00Z","v":472121,"vw":66.18415},{"c":65.76,"h":67.24,"l":62.4343,"n":9872,"o":64.72,"t":"2025-07-01T04:00:00Z","v":434898,"vw":64.826024},{"c":70.27,"h":73.07,"l":65.1258,"n":14082,"o":65.8,"t":"2025-07-02T04:00:00Z","v":825521,"vw":70.01679},{"c":78.1,"h":78.25,"l":71.9,"n":9013,"o":72.5,"t":"2025-07-03T04:00:00Z","v":423109,"vw":75.139739},{"c":73.57,"h":77,"l":67.51,"n":14904,"o":76.94,"t":"2025-07-07T04:00:00Z","v":878656,"vw":72.796594},{"c":63.74,"h":76.95,"l":61.72,"n":22946,"o":76.4,"t":"2025-07-08T04:00:00Z","v":1419378,"vw":66.658276},{"c":69.69,"h":71.53,"l":65.02,"n":10979,"o":65.02,"t":"2025-07-09T04:00:00Z","v":650561,"vw":68.556565},{"c":68.39,"h":69.89,"l":64.56,"n":10596,"o":69.89,"t":"2025-07-10T04:00:00Z","v":449706,"vw":67.309553},{"c":72.02,"h":74.52,"l":65.02,"n":12170,"o":66.04,"t":"2025-07-11T04:00:00Z","v":582030,"vw":70.363195},{"c":75.65,"h":76,"l":67.94,"n":12832,"o":72.25,"t":"2025-07-14T04:00:00Z","v":646924,"vw":73.414259},{"c":75.24,"h":79,"l":73.29,"n":10372,"o":76.97,"t":"2025-07-15T04:00:00Z","v":449664,"vw":75.559051},{"c":82.285,"h":83.68,"l":75.3313,"n":14544,"o":75.8,"t":"2025-07-16T04:00:00Z","v":677535,"vw":79.779524},{"c":84.03,"h":86.56,"l":82.1031,"n":13088,"o":82.94,"t":"2025-07-17T04:00:00Z","v":638868,"vw":84.256244},{"c":90,"h":91.89,"l":83.75,"n":17984,"o":85.5,"t":"2025-07-18T04:00:00Z","v":833293,"vw":88.636658},{"c":87.84,"h":100.9852,"l":86.01,"n":21353,"o":95.6,"t":"2025-07-21T04:00:00Z","v":1098323,"vw":93.364796},{"c":83.31,"h":87.1392,"l":79.72,"n":14504,"o":87.1,"t":"2025-07-22T04:00:00Z","v":773969,"vw":82.514663},{"c":91.51,"h":97.46,"l":85.99,"n":20014,"o":86.52,"t":"2025-07-23T04:00:00Z","v":978633,"vw":92.027639},{"c":89.52,"h":93.34,"l":88.01,"n":10884,"o":92.15,"t":"2025-07-24T04:00:00Z","v":493233,"vw":90.18033},{"c":90.52,"h":92.19,"l":88.01,"n":12282,"o":89.59,"t":"2025-07-25T04:00:00Z","v":608354,"vw":90.814621},{"c":89.06,"h":91.52,"l":83.3486,"n":11461,"o":91.52,"t":"2025-07-28T04:00:00Z","v":609350,"vw":86.52336},{"c":88.15,"h":90.1,"l":85.4,"n":7613,"o":89.74,"t":"2025-07-29T04:00:00Z","v":415924,"vw":87.904849},{"c":88.16,"h":90.2499,"l":86,"n":12333,"o":88.09,"t":"2025-07-30T04:00:00Z","v":494962,"vw":88.049322},{"c":93.75,"h":98.13,"l":87.01,"n":16729,"o":89.39,"t":"2025-07-31T04:00:00Z","v":961427,"vw":93.804049},{"c":86.99,"h":91.2347,"l":81.2862,"n":15708,"o":87.59,"t":"2025-08-01T04:00:00Z","v":768860,"vw":86.929304},{"c":89.23,"h":91.2,"l":87.0101,"n":9671,"o":88.5,"t":"2025-08-04T04:00:00Z","v":351448,"vw":89.545764},{"c":92.63,"h":93.3199,"l":87.2831,"n":12550,"o":89.7,"t":"2025-08-05T04:00:00Z","v":628464,"vw":91.079975},{"c":90.98,"h":92.8602,"l":86.4,"n":11099,"o":91.94,"t":"2025-08-06T04:00:00Z","v":418914,"vw":89.858668},{"c":87.79,"h":92.11,"l":84.2,"n":12320,"o":91.5,"t":"2025-08-07T04:00:00Z","v":565460,"vw":87.758922},{"c":99.7,"h":121.78,"l":94.07,"n":37599,"o":110.22,"t":"2025-08-08T04:00:00Z","v":2177226,"vw":105.795612},{"c":96.32,"h":105,"l":95.2,"n":22428,"o":102.84,"t":"2025-08-11T04:00:00Z","v":1015378,"vw":98.492858},{"c":95.45,"h":97,"l":86.9,"n":21207,"o":96.01,"t":"2025-08-12T04:00:00Z","v":934984,"vw":93.687244},{"c":90.47,"h":96.7999,"l":86.09,"n":23732,"o":95.555,"t":"2025-08-13T04:00:00Z","v":1158106,"vw":90.076665},{"c":81.21,"h":90.41,"l":81.18,"n":21966,"o":87.94,"t":"2025-08-14T04:00:00Z","v":1101569,"vw":84.655242},{"c":85.67,"h":86.16,"l":79.1,"n":21679,"o":81.08,"t":"2025-08-15T04:00:00Z","v":866227,"vw":83.272982},{"c":87.11,"h":89.83,"l":79.3535,"n":19445,"o":84,"t":"2025-08-18T04:00:00Z","v":1061924,"vw":85.017573},{"c":79.94,"h":86.495,"l":79.75,"n":16019,"o":85.36,"t":"2025-08-19T04:00:00Z","v":824033,"vw":82.692921},{"c":80.73,"h":81.0593,"l":75.04,"n":15304,"o":78.86,"t":"2025-08-20T04:00:00Z","v":696785,"vw":78.263408},{"c":82.4,"h":83.63,"l":78.25,"n":12624,"o":79.49,"t":"2025-08-21T04:00:00Z","v":484798,"vw":82.118667},{"c":91.26,"h":91.77,"l":81.11,"n":21194,"o":82.12,"t":"2025-08-22T04:00:00Z","v":1027601,"vw":88.401371},{"c":88.47,"h":93.5873,"l":88.32,"n":13037,"o":91.48,"t":"2025-08-25T04:00:00Z","v":608411,"vw":90.932337},{"c":82.74,"h":89.11,"l":80.1806,"n":21702,"o":88,"t":"2025-08-26T04:00:00Z","v":1165993,"vw":83.242288},{"c":81.46,"h":82.8099,"l":78.5101,"n":13289,"o":82.45,"t":"2025-08-27T04:00:00Z","v":702912,"vw":80.802348},{"c":84.9,"h":85.52,"l":81.15,"n":10408,"o":82.42,"t":"2025-08-28T04:00:00Z","v":436410,"vw":84.324089},{"c":82.89,"h":84.44,"l":80.11,"n":9611,"o":84.44,"t":"2025-08-29T04:00:00Z","v":460541,"vw":82.241124},{"c":81.09,"h":81.71,"l":77.25,"n":14484,"o":80.09,"t":"2025-09-02T04:00:00Z","v":738536,"vw":79.486553},{"c":87.26,"h":88.08,"l":82.68,"n":16237,"o":83.77,"t":"2025-09-03T04:00:00Z","v":854612,"vw":85.374208},{"c":86.92,"h":89.505,"l":82.92,"n":13469,"o":87.4,"t":"2025-09-04T04:00:00Z","v":680601,"vw":85.704208},{"c":86.84,"h":89,"l":81.82,"n":11631,"o":88.15,"t":"2025-09-05T04:00:00Z","v":508283,"vw":85.75031},{"c":84.39,"h":90.1,"l":84.146,"n":14233,"o":87.99,"t":"2025-09-08T04:00:00Z","v":609174,"vw":86.792742},{"c":92.81,"h":93.7,"l":83.4,"n":15898,"o":83.4,"t":"2025-09-09T04:00:00Z","v":838954,"vw":90.835747},{"c":89.65,"h":95.82,"l":88.71,"n":16268,"o":94.91,"t":"2025-09-10T04:00:00Z","v":818630,"vw":92.224991},{"c":94.56,"h":94.98,"l":90.0175,"n":15598,"o":90.875,"t":"2025-09-11T04:00:00Z","v":628057,"vw":93.531731},{"c":94.41,"h":95.07,"l":90.82,"n":10999,"o":94.03,"t":"2025-09-12T04:00:00Z","v":429570,"vw":93.078268},{"c":95.525,"h":97.45,"l":92.6728,"n":13098,"o":95.53,"t":"2025-09-15T04:00:00Z","v":701369,"vw":95.203521},{"c":98.42,"h":98.52,"l":93.67,"n":12064,"o":96.25,"t":"2025-09-16T04:00:00Z","v":582697,"vw":96.78995},{"c":101.51,"h":102.5,"l":95.55,"n":11857,"o":98.2,"t":"2025-09-17T04:00:00Z","v":488514,"vw":99.530622},{"c":106.2,"h":108.84,"l":101.29,"n":15644,"o":103.15,"t":"2025-09-18T04:00:00Z","v":713484,"vw":105.480194},{"c":109.98,"h":110.8,"l":105.8,"n":16073,"o":106.305,"t":"2025-09-19T04:00:00Z","v":984052,"vw":109.268774},{"c":114.99,"h":115.37,"l":107.435,"n":15535,"o":108.01,"t":"2025-09-22T04:00:00Z","v":690865,"vw":112.221874},{"c":115.78,"h":118.26,"l":112.45,"n":13549,"o":115.49,"t":"2025-09-23T04:00:00Z","v":586709,"vw":115.59039},{"c":110.87,"h":119.7,"l":110.65,"n":14707,"o":118.73,"t":"2025-09-24T04:00:00Z","v":759204,"vw":113.368616},{"c":109.59,"h":112.98,"l":103,"n":14744,"o":105.3,"t":"2025-09-25T04:00:00Z","v":657849,"vw":108.676477},{"c":103.715,"h":112.19,"l":100.92,"n":13311,"o":110.78,"t":"2025-09-26T04:00:00Z","v":522197,"vw":104.637288},{"c":103.08,"h":111.05,"l":102.47,"n":13477,"o":106.16,"t":"2025-09-29T04:00:00Z","v":670835,"vw":106.880998},{"c":98.22,"h":103,"l":96.17,"n":16471,"o":100.66,"t":"2025-09-30T04:00:00Z","v":879840,"vw":98.392517},{"c":92.2,"h":100,"l":90.56,"n":18801,"o":97.97,"t":"2025-10-01T04:00:00Z","v":887679,"vw":94.405123},{"c":96.39,"h":97.46,"l":90.45,"n":13979,"o":93.9,"t":"2025-10-02T04:00:00Z","v":608902,"vw":94.490104},{"c":92.28,"h":98.71,"l":92.06,"n":13544,"o":97.7,"t":"2025-10-03T04:00:00Z","v":593461,"vw":95.477576},{"c":84.58,"h":94.788,"l":84.3594,"n":22055,"o":94.21,"t":"2025-10-06T04:00:00Z","v":1148470,"vw":87.280686},{"c":84.36,"h":88.62,"l":82.28,"n":17370,"o":85.07,"t":"2025-10-07T04:00:00Z","v":944753,"vw":85.08407},{"c":87.91,"h":88.95,"l":84.11,"n":13850,"o":84.99,"t":"2025-10-08T04:00:00Z","v":553725,"vw":87.393688},{"c":91.18,"h":94.94,"l":87.65,"n":15536,"o":87.91,"t":"2025-10-09T04:00:00Z","v":659447,"vw":92.416647},{"c":85.72,"h":95.1657,"l":85.5,"n":16892,"o":90.71,"t":"2025-10-10T04:00:00Z","v":897880,"vw":88.754942},{"c":94.96,"h":97.5,"l":88.89,"n":14737,"o":89,"t":"2025-10-13T04:00:00Z","v":662608,"vw":93.954034},{"c":91.91,"h":95,"l":87.01,"n":12486,"o":89.64,"t":"2025-10-14T04:00:00Z","v":489276,"vw":91.496552},{"c":93.235,"h":97.89,"l":91.5,"n":12721,"o":94.79,"t":"2025-10-15T04:00:00Z","v":423828,"vw":94.756461},{"c":88.78,"h":95.2662,"l":88.1,"n":14468,"o":94.87,"t":"2025-10-16T04:00:00Z","v":509474,"vw":90.066563},{"c":87.06,"h":90.05,"l":84,"n":11338,"o":87,"t":"2025-10-17T04:00:00Z","v":410464,"vw":86.790238},{"c":83.64,"h":90.35,"l":82.805,"n":11943,"o":90.29,"t":"2025-10-20T04:00:00Z","v":491294,"vw":85.013086},{"c":81.33,"h":84.8028,"l":81.08,"n":9653,"o":83.06,"t":"2025-10-21T04:00:00Z","v":319276,"vw":82.489126},{"c":77.57,"h":80.99,"l":73.6,"n":19161,"o":80.45,"t":"2025-10-22T04:00:00Z","v":810511,"vw":76.504828},{"c":80.52,"h":81.615,"l":77.52,"n":9076,"o":78.7,"t":"2025-10-23T04:00:00Z","v":351029,"vw":79.847996},{"c":83.56,"h":84.5,"l":81.12,"n":8190,"o":83.7,"t":"2025-10-24T04:00:00Z","v":334635,"vw":83.056206},{"c":82.07,"h":85.5,"l":79.8,"n":11303,"o":85.21,"t":"2025-10-27T04:00:00Z","v":493737,"vw":81.62984},{"c":81.22,"h":84.53,"l":81.07,"n":8949,"o":82.07,"t":"2025-10-28T04:00:00Z","v":317753,"vw":82.364946},{"c":88.05,"h":89.2,"l":81.4,"n":12749,"o":82.05,"t":"2025-10-29T04:00:00Z","v":586012,"vw":86.925717},{"c":82.95,"h":87.57,"l":82.05,"n":12222,"o":85.13,"t":"2025-10-30T04:00:00Z","v":446682,"vw":84.724897},{"c":85.62,"h":86.7757,"l":83.8,"n":10238,"o":84.88,"t":"2025-10-31T04:00:00Z","v":417707,"vw":85.271016},{"c":89.07,"h":89.5,"l":84.85,"n":11394,"o":86.55,"t":"2025-11-03T05:00:00Z","v":427579,"vw":87.643892},{"c":84.07,"h":86.75,"l":81.05,"n":13393,"o":82.79,"t":"2025-11-04T05:00:00Z","v":527611,"vw":83.866246},{"c":88.55,"h":91.03,"l":85.4,"n":13798,"o":85.55,"t":"2025-11-05T05:00:00Z","v":573416,"vw":88.678196},{"c":81.24,"h":88.77,"l":79.21,"n":15454,"o":88.77,"t":"2025-11-06T05:00:00Z","v":712319,"vw":82.151421},{"c":65.69,"h":67.9198,"l":44.1701,"n":80037,"o":56.87,"t":"2025-11-07T05:00:00Z","v":5381163,"vw":56.661483},{"c":64.95,"h":70.5,"l":63.0115,"n":31843,"o":68.85,"t":"2025-11-10T05:00:00Z","v":1742348,"vw":65.755836},{"c":61.94,"h":64,"l":58.3826,"n":20277,"o":64,"t":"2025-11-11T05:00:00Z","v":1085716,"vw":60.977444},{"c":64.63,"h":67.83,"l":62.8963,"n":15928,"o":63.05,"t":"2025-11-12T05:00:00Z","v":743388,"vw":65.953843},{"c":58.255,"h":62.6,"l":57.59,"n":17742,"o":62.6,"t":"2025-11-13T05:00:00Z","v":898847,"vw":59.030344},{"c":58.25,"h":60.88,"l":55,"n":14731,"o":55.5,"t":"2025-11-14T05:00:00Z","v":741063,"vw":58.289099},{"c":54.56,"h":59,"l":53.405,"n":13633,"o":58.17,"t":"2025-11-17T05:00:00Z","v":692304,"vw":55.316509},{"c":53.05,"h":54.72,"l":51.53,"n":15645,"o":53.03,"t":"2025-11-18T05:00:00Z","v":969874,"vw":53.482728},{"c":52.24,"h":55.3,"l":52.0001,"n":11671,"o":53.99,"t":"2025-11-19T05:00:00Z","v":544915,"vw":53.345705},{"c":51.46,"h":57.54,"l":51.09,"n":15013,"o":56.97,"t":"2025-11-20T05:00:00Z","v":748977,"vw":53.381371},{"c":52.15,"h":53.66,"l":49.3401,"n":12627,"o":50.93,"t":"2025-11-21T05:00:00Z","v":738795,"vw":51.684282},{"c":55.02,"h":55.36,"l":52.07,"n":9111,"o":53.28,"t":"2025-11-24T05:00:00Z","v":443603,"vw":54.486537},{"c":54.3,"h":54.985,"l":51.6901,"n":9763,"o":54.58,"t":"2025-11-25T05:00:00Z","v":400384,"vw":53.335662},{"c":52.61,"h":55.405,"l":52.55,"n":8509,"o":54.83,"t":"2025-11-26T05:00:00Z","v":368440,"vw":53.258581},{"c":54.08,"h":54.48,"l":53.03,"n":4162,"o":53.4,"t":"2025-11-28T05:00:00Z","v":153155,"vw":53.86771},{"c":52.73,"h":56.55,"l":52.63,"n":10543,"o":55,"t":"2025-12-01T05:00:00Z","v":493176,"vw":54.449274},{"c":54.48,"h":56.19,"l":53.61,"n":8607,"o":53.71,"t":"2025-12-02T05:00:00Z","v":372210,"vw":55.017391},{"c":58.68,"h":58.98,"l":53.35,"n":9756,"o":54.5,"t":"2025-12-03T05:00:00Z","v":411356,"vw":57.195713},{"c":61.12,"h":62.26,"l":58,"n":9429,"o":58.73,"t":"2025-12-04T05:00:00Z","v":457452,"vw":60.8039},{"c":59.53,"h":62.25,"l":58.617,"n":8589,"o":61,"t":"2025-12-05T05:00:00Z","v":368307,"vw":60.201591},{"c":59.48,"h":60.76,"l":58.02,"n":7959,"o":60.46,"t":"2025-12-08T05:00:00Z","v":330722,"vw":59.232777},{"c":63.66,"h":63.94,"l":58.8,"n":11349,"o":58.8,"t":"2025-12-09T05:00:00Z","v":516450,"vw":62.787012},{"c":63.44,"h":64.87,"l":61.3301,"n":12057,"o":63.63,"t":"2025-12-10T05:00:00Z","v":524301,"vw":63.09488},{"c":65.76,"h":66.21,"l":60.49,"n":8717,"o":62.9,"t":"2025-12-11T05:00:00Z","v":345072,"vw":64.196049},{"c":62.95,"h":66.45,"l":61.05,"n":10721,"o":66.15,"t":"2025-12-12T05:00:00Z","v":541043,"vw":63.680154},{"c":66.28,"h":66.92,"l":64.53,"n":13636,"o":64.53,"t":"2025-12-15T05:00:00Z","v":670900,"vw":65.955407},{"c":65.3,"h":66.8568,"l":62.1,"n":10709,"o":64.91,"t":"2025-12-16T05:00:00Z","v":496948,"vw":64.458783},{"c":62.39,"h":67.19,"l":61.8645,"n":10156,"o":66,"t":"2025-12-17T05:00:00Z","v":469539,"vw":63.554827},{"c":65.34,"h":67.67,"l":64.465,"n":9061,"o":65.41,"t":"2025-12-18T05:00:00Z","v":385813,"vw":65.804667},{"c":68.73,"h":69.1,"l":65.43,"n":11039,"o":65.89,"t":"2025-12-19T05:00:00Z","v":766956,"vw":68.40018},{"c":67.03,"h":69.9,"l":66.49,"n":10619,"o":69.83,"t":"2025-12-22T05:00:00Z","v":451496,"vw":67.718559},{"c":67.04,"h":68.0099,"l":65.995,"n":7009,"o":66.91,"t":"2025-12-23T05:00:00Z","v":251995,"vw":67.001696},{"c":66.53,"h":66.855,"l":64,"n":4693,"o":66,"t":"2025-12-24T05:00:00Z","v":176334,"vw":65.668071},{"c":65.49,"h":66.77,"l":64,"n":7679,"o":66.69,"t":"2025-12-26T05:00:00Z","v":313968,"vw":65.348067},{"c":62.47,"h":65,"l":62.1,"n":8954,"o":63.98,"t":"2025-12-29T05:00:00Z","v":419990,"vw":62.948708},{"c":59.19,"h":62.3,"l":58.99,"n":10083,"o":62.3,"t":"2025-12-30T05:00:00Z","v":418364,"vw":60.258594},{"c":57.14,"h":59.72,"l":55.84,"n":13291,"o":58.9,"t":"2025-12-31T05:00:00Z","v":802534,"vw":57.148796},{"c":61.53,"h":61.61,"l":58.2,"n":9802,"o":59.2,"t":"2026-01-02T05:00:00Z","v":497648,"vw":60.673528},{"c":68.52,"h":69.3,"l":62.3,"n":13083,"o":62.3,"t":"2026-01-05T05:00:00Z","v":529732,"vw":67.124234},{"c":67.95,"h":68.82,"l":65,"n":11127,"o":68.66,"t":"2026-01-06T05:00:00Z","v":506496,"vw":67.096376},{"c":64.05,"h":67.5,"l":63.66,"n":9000,"o":67.43,"t":"2026-01-07T05:00:00Z","v":391373,"vw":64.832057},{"c":63.17,"h":65.5863,"l":62.0001,"n":7779,"o":63.94,"t":"2026-01-08T05:00:00Z","v":283210,"vw":63.086192},{"c":66.78,"h":66.94,"l":63.785,"n":7370,"o":64.54,"t":"2026-01-09T05:00:00Z","v":275348,"vw":65.831038},{"c":71.03,"h":71.2,"l":66,"n":9437,"o":66.34,"t":"2026-01-12T05:00:00Z","v":475801,"vw":69.427966},{"c":72.99,"h":74.4899,"l":71.2,"n":10231,"o":71.57,"t":"2026-01-13T05:00:00Z","v":405838,"vw":72.984294},{"c":71,"h":72.8223,"l":67.53,"n":8817,"o":72.72,"t":"2026-01-14T05:00:00Z","v":362949,"vw":69.623833},{"c":75.47,"h":76.895,"l":72.1357,"n":9764,"o":72.94,"t":"2026-01-15T05:00:00Z","v":368472,"vw":75.435833},{"c":76,"h":79,"l":74.0758,"n":11219,"o":76.19,"t":"2026-01-16T05:00:00Z","v":525215,"vw":76.742071},{"c":76.895,"h":79.82,"l":72.75,"n":11607,"o":73.35,"t":"2026-01-20T05:00:00Z","v":411824,"vw":77.188667},{"c":77.66,"h":79.665,"l":72.66,"n":9470,"o":78.7,"t":"2026-01-21T05:00:00Z","v":346394,"vw":76.475357},{"c":78.82,"h":80,"l":76.1,"n":7498,"o":79.65,"t":"2026-01-22T05:00:00Z","v":280773,"vw":78.627821},{"c":77.25,"h":78.755,"l":75.0101,"n":6918,"o":78.62,"t":"2026-01-23T05:00:00Z","v":259836,"vw":77.235028},{"c":76.73,"h":78.55,"l":73.5687,"n":6824,"o":76.57,"t":"2026-01-26T05:00:00Z","v":237732,"vw":76.701155},{"c":74.01,"h":76.73,"l":71.9,"n":8383,"o":76.73,"t":"2026-01-27T05:00:00Z","v":387074,"vw":73.917415},{"c":72.93,"h":76.48,"l":72.31,"n":9264,"o":75.47,"t":"2026-01-28T05:00:00Z","v":343847,"vw":73.73314},{"c":75.72,"h":77.99,"l":70.65,"n":9199,"o":73.22,"t":"2026-01-29T05:00:00Z","v":437510,"vw":74.570261},{"c":71.66,"h":77.3,"l":71.25,"n":8315,"o":73.91,"t":"2026-01-30T05:00:00Z","v":312404,"vw":72.99426},{"c":72.05,"h":76,"l":69,"n":9537,"o":71.79,"t":"2026-02-02T05:00:00Z","v":466164,"vw":71.673498},{"c":79.12,"h":79.25,"l":72.3,"n":11409,"o":73.99,"t":"2026-02-03T05:00:00Z","v":539142,"vw":76.397204},{"c":70.11,"h":79.5,"l":66,"n":14849,"o":79.5,"t":"2026-02-04T05:00:00Z","v":646810,"vw":70.199598},{"c":67.95,"h":69.7799,"l":65.96,"n":9588,"o":67.89,"t":"2026-02-05T05:00:00Z","v":368125,"vw":67.836776},{"c":80.97,"h":81.405,"l":70.5,"n":11922,"o":70.9,"t":"2026-02-06T05:00:00Z","v":596030,"vw":77.77326},{"c":86.43,"h":87.5,"l":80.3,"n":12604,"o":80.82,"t":"2026-02-09T05:00:00Z","v":583590,"vw":85.123667},{"c":83.52,"h":86.69,"l":83.01,"n":8655,"o":85.96,"t":"2026-02-10T05:00:00Z","v":320218,"vw":84.479376},{"c":85.86,"h":88,"l":82.0201,"n":8807,"o":85.68,"t":"2026-02-11T05:00:00Z","v":461991,"vw":85.043582},{"c":92.72,"h":95.07,"l":87,"n":15873,"o":87,"t":"2026-02-12T05:00:00Z","v":839094,"vw":91.914844},{"c":98.77,"h":106.5,"l":92.88,"n":18177,"o":94.34,"t":"2026-02-13T05:00:00Z","v":1015229,"vw":101.592138},{"c":93.83,"h":97.55,"l":89.17,"n":13861,"o":97.55,"t":"2026-02-17T05:00:00Z","v":657989,"vw":93.153553},{"c":90.44,"h":94.445,"l":89.0012,"n":9482,"o":93.67,"t":"2026-02-18T05:00:00Z","v":369920,"vw":91.414803},{"c":84.78,"h":90.2199,"l":82.24,"n":11436,"o":89.11,"t":"2026-02-19T05:00:00Z","v":468208,"vw":85.257131},{"c":88.09,"h":89.9499,"l":82.25,"n":8554,"o":83.42,"t":"2026-02-20T05:00:00Z","v":359425,"vw":87.537776},{"c":88.44,"h":90.2912,"l":85.51,"n":6665,"o":87.25,"t":"2026-02-23T05:00:00Z","v":271694,"vw":87.995931},{"c":95.55,"h":96.09,"l":86.66,"n":10455,"o":88.51,"t":"2026-02-24T05:00:00Z","v":541175,"vw":93.62481},{"c":95.51,"h":97.04,"l":92.23,"n":7734,"o":96.66,"t":"2026-02-25T05:00:00Z","v":293277,"vw":94.803375},{"c":92.07,"h":95.32,"l":89.32,"n":8590,"o":95.32,"t":"2026-02-26T05:00:00Z","v":338780,"vw":91.564199},{"c":83.5,"h":90.24,"l":81.5401,"n":11410,"o":89.51,"t":"2026-02-27T05:00:00Z","v":552146,"vw":84.6219},{"c":85.75,"h":85.78,"l":78.2,"n":10634,"o":79.99,"t":"2026-03-02T05:00:00Z","v":537001,"vw":82.160687},{"c":60.91,"h":72.34,"l":59.52,"n":32746,"o":72.26,"t":"2026-03-03T05:00:00Z","v":1935206,"vw":63.763461},{"c":60,"h":64,"l":58.04,"n":19084,"o":62.79,"t":"2026-03-04T05:00:00Z","v":1165724,"vw":60.847946},{"c":53.82,"h":60.5,"l":53.005,"n":22528,"o":58.9,"t":"2026-03-05T05:00:00Z","v":1261616,"vw":55.420694},{"c":52.15,"h":54.76,"l":51.4,"n":12084,"o":51.42,"t":"2026-03-06T05:00:00Z","v":641869,"vw":53.026226},{"c":52.34,"h":52.93,"l":48.52,"n":13816,"o":50.88,"t":"2026-03-09T04:00:00Z","v":732020,"vw":50.546612},{"c":52.56,"h":54.08,"l":52.06,"n":11719,"o":52.645,"t":"2026-03-10T04:00:00Z","v":572039,"vw":53.033829},{"c":55.5,"h":57.23,"l":52.75,"n":13770,"o":52.75,"t":"2026-03-11T04:00:00Z","v":769975,"vw":55.707673},{"c":60.57,"h":61.34,"l":56.19,"n":18089,"o":56.9,"t":"2026-03-12T04:00:00Z","v":1035905,"vw":59.242892},{"c":56.74,"h":62.6216,"l":55.03,"n":20703,"o":60.8,"t":"2026-03-13T04:00:00Z","v":1208466,"vw":57.620191},{"c":59.26,"h":60.948,"l":57.66,"n":14011,"o":57.66,"t":"2026-03-16T04:00:00Z","v":853401,"vw":59.300901},{"c":55.55,"h":59.981,"l":55.11,"n":12218,"o":59.01,"t":"2026-03-17T04:00:00Z","v":739289,"vw":56.927121},{"c":53.8,"h":57.3044,"l":53.74,"n":12254,"o":56.61,"t":"2026-03-18T04:00:00Z","v":583126,"vw":55.449239},{"c":54.3,"h":54.79,"l":50.57,"n":11200,"o":51.92,"t":"2026-03-19T04:00:00Z","v":520775,"vw":53.178369},{"c":52.84,"h":55,"l":51.96,"n":10437,"o":53.31,"t":"2026-03-20T04:00:00Z","v":525914,"vw":53.133801},{"c":56.68,"h":57.48,"l":52.5201,"n":10154,"o":53.3,"t":"2026-03-23T04:00:00Z","v":481547,"vw":56.030322},{"c":59.07,"h":59.738,"l":54.36,"n":10737,"o":54.36,"t":"2026-03-24T04:00:00Z","v":421802,"vw":57.891863},{"c":64.94,"h":68.69,"l":60.94,"n":21537,"o":60.94,"t":"2026-03-25T04:00:00Z","v":1163649,"vw":65.8609},{"c":58.95,"h":63.88,"l":58.65,"n":11992,"o":62.95,"t":"2026-03-26T04:00:00Z","v":563715,"vw":60.84618},{"c":59.64,"h":62.17,"l":57.11,"n":12482,"o":58.11,"t":"2026-03-27T04:00:00Z","v":559472,"vw":59.901844},{"c":56.11,"h":60.52,"l":54.98,"n":15048,"o":59.58,"t":"2026-03-30T04:00:00Z","v":607524,"vw":56.580431},{"c":60.88,"h":61.5,"l":56.165,"n":16474,"o":58.04,"t":"2026-03-31T04:00:00Z","v":758766,"vw":59.295904},{"c":66.18,"h":68.64,"l":62.5,"n":15702,"o":62.5,"t":"2026-04-01T04:00:00Z","v":706069,"vw":66.795955},{"c":67.55,"h":69.37,"l":62.22,"n":9996,"o":62.73,"t":"2026-04-02T04:00:00Z","v":449520,"vw":67.126333},{"c":64.865,"h":68.9999,"l":63.71,"n":10341,"o":67.9,"t":"2026-04-06T04:00:00Z","v":428536,"vw":65.145005},{"c":62.49,"h":65.37,"l":61.0601,"n":11102,"o":63.9,"t":"2026-04-07T04:00:00Z","v":484912,"vw":62.628322},{"c":69.22,"h":71.29,"l":66.32,"n":15275,"o":69.23,"t":"2026-04-08T04:00:00Z","v":821593,"vw":68.868919},{"c":75.25,"h":76.71,"l":68.18,"n":14231,"o":68.18,"t":"2026-04-09T04:00:00Z","v":671554,"vw":73.574557},{"c":77.64,"h":79.48,"l":75.04,"n":12275,"o":75.25,"t":"2026-04-10T04:00:00Z","v":545556,"vw":77.924695},{"c":78.1,"h":78.75,"l":72.35,"n":12382,"o":75.18,"t":"2026-04-13T04:00:00Z","v":565081,"vw":75.997679},{"c":85.4,"h":85.9899,"l":80,"n":16703,"o":80,"t":"2026-04-14T04:00:00Z","v":887525,"vw":83.395795},{"c":83.13,"h":88.179,"l":80.55,"n":14344,"o":85.53,"t":"2026-04-15T04:00:00Z","v":723843,"vw":83.388924},{"c":82.47,"h":85.825,"l":81.84,"n":13562,"o":82.12,"t":"2026-04-16T04:00:00Z","v":618427,"vw":84.317618},{"c":79.6,"h":85.75,"l":78.79,"n":11853,"o":84.62,"t":"2026-04-17T04:00:00Z","v":466995,"vw":80.672256},{"c":78.59,"h":80.165,"l":75.5,"n":9953,"o":77.9,"t":"2026-04-20T04:00:00Z","v":362035,"vw":78.359499},{"c":75.6,"h":80.8,"l":75.1,"n":10333,"o":78.79,"t":"2026-04-21T04:00:00Z","v":422373,"vw":77.214919},{"c":84.43,"h":84.98,"l":78.4,"n":12047,"o":78.4,"t":"2026-04-22T04:00:00Z","v":563889,"vw":82.064862},{"c":78.23,"h":83.68,"l":76.55,"n":8903,"o":83,"t":"2026-04-23T04:00:00Z","v":341441,"vw":79.751449},{"c":77.04,"h":81.0324,"l":75.5,"n":8036,"o":80.5,"t":"2026-04-24T04:00:00Z","v":299851,"vw":77.485129},{"c":74.27,"h":77.49,"l":72,"n":8431,"o":76.74,"t":"2026-04-27T04:00:00Z","v":346276,"vw":73.772404},{"c":69.15,"h":73.5181,"l":66.44,"n":15422,"o":72,"t":"2026-04-28T04:00:00Z","v":773534,"vw":68.304154},{"c":66.96,"h":71.19,"l":66.47,"n":10074,"o":71.19,"t":"2026-04-29T04:00:00Z","v":441289,"vw":67.744776},{"c":73.27,"h":73.64,"l":67.0001,"n":9990,"o":67.15,"t":"2026-04-30T04:00:00Z","v":447735,"vw":71.252564},{"c":70.5,"h":73.35,"l":69.57,"n":9874,"o":73.31,"t":"2026-05-01T04:00:00Z","v":366159,"vw":70.771039},{"c":67.78,"h":71.78,"l":67.61,"n":10579,"o":71.74,"t":"2026-05-04T04:00:00Z","v":487915,"vw":69.334445},{"c":69.09,"h":71.6,"l":67,"n":11159,"o":69,"t":"2026-05-05T04:00:00Z","v":478335,"vw":69.547861},{"c":74.49,"h":75.36,"l":70,"n":12234,"o":72,"t":"2026-05-06T04:00:00Z","v":554617,"vw":73.341344},{"c":71.99,"h":74.49,"l":70.34,"n":11323,"o":74,"t":"2026-05-07T04:00:00Z","v":474093,"vw":71.873739},{"c":75.91,"h":76.32,"l":71.4214,"n":12685,"o":72.41,"t":"2026-05-08T04:00:00Z","v":576192,"vw":74.861102},{"c":62.45,"h":82.48,"l":61.36,"n":57133,"o":76.32,"t":"2026-05-11T04:00:00Z","v":3796922,"vw":68.423883},{"c":38,"h":43,"l":36.4,"n":69467,"o":41.1,"t":"2026-05-12T04:00:00Z","v":5177340,"vw":39.194984},{"c":45.11,"h":45.45,"l":38.7,"n":40406,"o":39.24,"t":"2026-05-13T04:00:00Z","v":2479383,"vw":43.381304},{"c":41.3,"h":47.98,"l":40.525,"n":33762,"o":45.05,"t":"2026-05-14T04:00:00Z","v":2136252,"vw":42.795776},{"c":38.75,"h":40.56,"l":38.11,"n":19978,"o":38.88,"t":"2026-05-15T04:00:00Z","v":1105152,"vw":38.981949},{"c":38.93,"h":40.95,"l":37.89,"n":17425,"o":39.9,"t":"2026-05-18T04:00:00Z","v":1092211,"vw":39.095834},{"c":36.36,"h":38.3,"l":35.88,"n":15692,"o":38.19,"t":"2026-05-19T04:00:00Z","v":932721,"vw":36.78806},{"c":36.96,"h":37.055,"l":35.7698,"n":13388,"o":36.7,"t":"2026-05-20T04:00:00Z","v":716135,"vw":36.615386},{"c":39.59,"h":39.68,"l":37.03,"n":11280,"o":37.45,"t":"2026-05-21T04:00:00Z","v":746574,"vw":38.655657},{"c":38.87,"h":39.813,"l":38.365,"n":10239,"o":39.5,"t":"2026-05-22T04:00:00Z","v":600787,"vw":38.908865},{"c":42.99,"h":44.26,"l":40,"n":14771,"o":40.08,"t":"2026-05-26T04:00:00Z","v":975656,"vw":42.824051},{"c":42.84,"h":43.78,"l":41,"n":10837,"o":42.91,"t":"2026-05-27T04:00:00Z","v":559915,"vw":42.580361},{"c":41.99,"h":42.48,"l":40.6101,"n":11255,"o":42.33,"t":"2026-05-28T04:00:00Z","v":685283,"vw":41.703884},{"c":41.68,"h":42.88,"l":40.54,"n":9289,"o":41.94,"t":"2026-05-29T04:00:00Z","v":494668,"vw":41.652109},{"c":39.38,"h":41.52,"l":38.67,"n":12687,"o":40.8,"t":"2026-06-01T04:00:00Z","v":773623,"vw":39.830378},{"c":40.59,"h":41.48,"l":39.49,"n":10699,"o":39.49,"t":"2026-06-02T04:00:00Z","v":508403,"vw":40.556839},{"c":40.42,"h":41.2172,"l":39.5,"n":8505,"o":40.33,"t":"2026-06-03T04:00:00Z","v":392717,"vw":40.479952},{"c":40.18,"h":40.72,"l":39.49,"n":8547,"o":39.54,"t":"2026-06-04T04:00:00Z","v":427868,"vw":40.032752},{"c":37.61,"h":39.57,"l":36.63,"n":13644,"o":38.83,"t":"2026-06-05T04:00:00Z","v":806729,"vw":37.767807},{"c":39.85,"h":40.35,"l":38,"n":11376,"o":38.65,"t":"2026-06-08T04:00:00Z","v":684042,"vw":39.077874},{"c":39.14,"h":41.93,"l":36.6,"n":9919,"o":40.355,"t":"2026-06-09T04:00:00Z","v":470830,"vw":39.267296},{"c":38.29,"h":39.77,"l":37.61,"n":9950,"o":38.55,"t":"2026-06-10T04:00:00Z","v":517227,"vw":38.398507},{"c":40.58,"h":41.8,"l":38.7168,"n":10308,"o":38.81,"t":"2026-06-11T04:00:00Z","v":424833,"vw":40.209951},{"c":40.72,"h":42.35,"l":40.16,"n":8056,"o":40.65,"t":"2026-06-12T04:00:00Z","v":340703,"vw":41.320663},{"c":39.44,"h":43.23,"l":39.1201,"n":12252,"o":42,"t":"2026-06-15T04:00:00Z","v":550575,"vw":40.391835},{"c":39.02,"h":40.157,"l":38.55,"n":8431,"o":39.59,"t":"2026-06-16T04:00:00Z","v":365554,"vw":39.150799},{"c":38.92,"h":40.3,"l":38.88,"n":6771,"o":39.18,"t":"2026-06-17T04:00:00Z","v":257677,"vw":39.437683},{"c":40.31,"h":40.775,"l":39,"n":7604,"o":40,"t":"2026-06-18T04:00:00Z","v":432241,"vw":40.008904},{"c":39.11,"h":40.08,"l":38.7,"n":8507,"o":39.06,"t":"2026-06-22T04:00:00Z","v":518594,"vw":39.248904},{"c":39.09,"h":39.29,"l":37.31,"n":8051,"o":37.6,"t":"2026-06-23T04:00:00Z","v":322200,"vw":38.65815},{"c":38.44,"h":39.7,"l":37.975,"n":7473,"o":39.09,"t":"2026-06-24T04:00:00Z","v":355245,"vw":38.558054},{"c":38.71,"h":39.78,"l":38.16,"n":7331,"o":39.26,"t":"2026-06-25T04:00:00Z","v":309053,"vw":38.774577},{"c":37.99,"h":38.8,"l":37.51,"n":8212,"o":38.04,"t":"2026-06-26T04:00:00Z","v":544235,"vw":37.982394},{"c":36.46,"h":39.25,"l":36.28,"n":10354,"o":38,"t":"2026-06-29T04:00:00Z","v":466567,"vw":37.067759},{"c":38.89,"h":39.4001,"l":36.55,"n":6808,"o":36.72,"t":"2026-06-30T04:00:00Z","v":296634,"vw":38.510075},{"c":36.72,"h":38.49,"l":36.46,"n":7970,"o":38.08,"t":"2026-07-01T04:00:00Z","v":328400,"vw":37.15952},{"c":37.08,"h":38.03,"l":36.26,"n":9839,"o":37.5,"t":"2026-07-02T04:00:00Z","v":491412,"vw":36.876448},{"c":36.68,"h":38.73,"l":36.2,"n":8947,"o":37.77,"t":"2026-07-06T04:00:00Z","v":348463,"vw":36.966254},{"c":34.73,"h":36.43,"l":33.6,"n":9883,"o":36,"t":"2026-07-07T04:00:00Z","v":440489,"vw":34.504782},{"c":34.65,"h":35.31,"l":33.33,"n":8704,"o":33.98,"t":"2026-07-08T04:00:00Z","v":549651,"vw":34.397845},{"c":34.68,"h":35.69,"l":34.63,"n":8013,"o":35.65,"t":"2026-07-09T04:00:00Z","v":301011,"vw":35.088807},{"c":34.52,"h":35.89,"l":34.43,"n":6862,"o":35.14,"t":"2026-07-10T04:00:00Z","v":292558,"vw":35.063632},{"c":32.18,"h":34.155,"l":31.9,"n":12141,"o":33.8,"t":"2026-07-13T04:00:00Z","v":521007,"vw":32.450412},{"c":32.63,"h":33.36,"l":31.8932,"n":8160,"o":32.73,"t":"2026-07-14T04:00:00Z","v":389042,"vw":32.685191},{"c":33.46,"h":33.75,"l":32.03,"n":13811,"o":32.93,"t":"2026-07-15T04:00:00Z","v":868197,"vw":32.756379},{"c":31.76,"h":33.38,"l":31.2,"n":9165,"o":32.49,"t":"2026-07-16T04:00:00Z","v":394357,"vw":31.958234},{"c":30.25,"h":31.255,"l":29.555,"n":9108,"o":29.92,"t":"2026-07-17T04:00:00Z","v":457366,"vw":30.308931},{"c":29.9,"h":31.5,"l":29.31,"n":8450,"o":30.45,"t":"2026-07-20T04:00:00Z","v":449089,"vw":30.0113},{"c":31.78,"h":31.92,"l":30.3,"n":5950,"o":30.64,"t":"2026-07-21T04:00:00Z","v":284871,"vw":31.501483},{"c":33.2,"h":33.41,"l":31.51,"n":6822,"o":31.7,"t":"2026-07-22T04:00:00Z","v":342376,"vw":32.714517},{"c":31.38,"h":33.24,"l":31.26,"n":7201,"o":32.6,"t":"2026-07-23T04:00:00Z","v":338605,"vw":31.818223},{"c":29.96,"h":31.745,"l":29.85,"n":6446,"o":31.36,"t":"2026-07-24T04:00:00Z","v":307498,"vw":30.686918},{"c":30.06,"h":30.99,"l":29.29,"n":6859,"o":30.63,"t":"2026-07-27T04:00:00Z","v":321674,"vw":29.816448},{"c":27.9,"h":29.3,"l":27.26,"n":14882,"o":29.3,"t":"2026-07-28T04:00:00Z","v":829566,"vw":27.793471},{"c":25.44,"h":28.01,"l":25.281,"n":10460,"o":27.9,"t":"2026-07-29T04:00:00Z","v":564097,"vw":25.904249},{"c":27.83,"h":28.405,"l":25.8914,"n":10880,"o":26.35,"t":"2026-07-30T04:00:00Z","v":636836,"vw":27.695511},{"c":27.61,"h":29.16,"l":26.745,"n":9251,"o":28.58,"t":"2026-07-31T04:00:00Z","v":434624,"vw":27.64572},{"c":28.78,"h":28.99,"l":27,"n":12783,"o":27.61,"t":"2026-08-03T04:00:00Z","v":594970,"vw":28.486975},{"c":34.86,"h":34.98,"l":30.28,"n":18372,"o":30.5,"t":"2026-08-04T04:00:00Z","v":935975,"vw":34.006453},{"c":32.93,"h":34.96,"l":32.9,"n":9259,"o":34.78,"t":"2026-08-05T04:00:00Z","v":426645,"vw":33.650342},{"c":33.02,"h":33.95,"l":32.08,"n":9443,"o":32.44,"t":"2026-08-06T04:00:00Z","v":411176,"vw":33.026232},{"c":40.82,"h":42.03,"l":38.28,"n":20614,"o":40.06,"t":"2026-08-07T04:00:00Z","v":1290802,"vw":40.36461},{"c":43,"h":44.17,"l":39.9302,"n":22060,"o":41.23,"t":"2026-08-10T04:00:00Z","v":1056611,"vw":42.20675},{"c":42.15,"h":44,"l":41.03,"n":12541,"o":43.68,"t":"2026-08-11T04:00:00Z","v":592811,"vw":42.271921},{"c":42.53,"h":43.5,"l":41.66,"n":11089,"o":43.4,"t":"2026-08-12T04:00:00Z","v":501885,"vw":42.584438},{"c":41.07,"h":43.4,"l":40.5,"n":10519,"o":42.87,"t":"2026-08-13T04:00:00Z","v":494193,"vw":41.213747},{"c":40.54,"h":41.865,"l":40.1,"n":9158,"o":41.1,"t":"2026-08-14T04:00:00Z","v":413250,"vw":40.58868},{"c":39.5,"h":41.37,"l":39.2615,"n":8230,"o":41.37,"t":"2026-08-17T04:00:00Z","v":331945,"vw":39.843721},{"c":37.23,"h":38.85,"l":37.11,"n":7830,"o":38.85,"t":"2026-08-18T04:00:00Z","v":292511,"vw":37.59099},{"c":37.29,"h":37.39,"l":35.58,"n":7915,"o":37.05,"t":"2026-08-19T04:00:00Z","v":365384,"vw":36.818934},{"c":36.3,"h":37.35,"l":35.33,"n":7750,"o":37.09,"t":"2026-08-20T04:00:00Z","v":288321,"vw":36.076973},{"c":36.43,"h":37.25,"l":35.7,"n":6173,"o":37.06,"t":"2026-08-21T04:00:00Z","v":300543,"vw":36.48404},{"c":34.97,"h":36.43,"l":34.84,"n":7996,"o":36.43,"t":"2026-08-24T04:00:00Z","v":387718,"vw":35.389824},{"c":36.23,"h":36.75,"l":35.29,"n":5242,"o":36.39,"t":"2026-08-25T04:00:00Z","v":172505,"vw":36.112856},{"c":36.64,"h":37.49,"l":36,"n":5160,"o":36.4,"t":"2026-08-26T04:00:00Z","v":217697,"vw":36.58031},{"c":37.77,"h":38.47,"l":36.48,"n":5374,"o":36.48,"t":"2026-08-27T04:00:00Z","v":280928,"vw":37.72237},{"c":36.28,"h":38.01,"l":36,"n":6527,"o":37.85,"t":"2026-08-28T04:00:00Z","v":262984,"vw":36.546777},{"c":36.31,"h":36.5348,"l":35.84,"n":5886,"o":36.43,"t":"2026-08-31T04:00:00Z","v":237017,"vw":36.251809},{"c":35.43,"h":35.74,"l":34.67,"n":7454,"o":35.67,"t":"2026-09-01T04:00:00Z","v":293656,"vw":35.265021},{"c":35.69,"h":36.49,"l":35.19,"n":8428,"o":35.43,"t":"2026-09-02T04:00:00Z","v":281597,"vw":35.70802},{"c":36.42,"h":36.8,"l":35.79,"n":5567,"o":36.6,"t":"2026-09-03T04:00:00Z","v":179098,"vw":36.398257},{"c":40.49,"h":40.76,"l":36.23,"n":9469,"o":36.97,"t":"2026-09-04T04:00:00Z","v":447975,"vw":39.418216},{"c":43.15,"h":43.47,"l":40.05,"n":10577,"o":40.7,"t":"2026-09-08T04:00:00Z","v":516971,"vw":42.27036},{"c":42.08,"h":43.92,"l":41.67,"n":9331,"o":42.83,"t":"2026-09-09T04:00:00Z","v":421305,"vw":42.634113},{"c":40.29,"h":41.56,"l":39.63,"n":7173,"o":40.64,"t":"2026-09-10T04:00:00Z","v":410881,"vw":40.318369},{"c":42.11,"h":43.12,"l":40.85,"n":7286,"o":41.1,"t":"2026-09-11T04:00:00Z","v":320169,"vw":42.225502},{"c":39.46,"h":40.5,"l":39.08,"n":6313,"o":39.55,"t":"2026-09-14T04:00:00Z","v":236493,"vw":39.67113},{"c":39.25,"h":40.51,"l":39,"n":7601,"o":40.05,"t":"2026-09-15T04:00:00Z","v":254198,"vw":39.47773},{"c":40.09,"h":40.35,"l":39.109,"n":6321,"o":40.13,"t":"2026-09-16T04:00:00Z","v":294176,"vw":39.796673},{"c":45.55,"h":46.9203,"l":43.49,"n":15763,"o":43.49,"t":"2026-09-17T04:00:00Z","v":1108773,"vw":45.278562},{"c":45.87,"h":46.39,"l":43.6001,"n":10958,"o":44.9,"t":"2026-09-18T04:00:00Z","v":710437,"vw":45.61541},{"c":45.91,"h":46.66,"l":44.77,"n":10585,"o":46.66,"t":"2026-09-21T04:00:00Z","v":462792,"vw":45.749539},{"c":46.41,"h":47.56,"l":45,"n":7679,"o":46,"t":"2026-09-22T04:00:00Z","v":424207,"vw":46.522083},{"c":46.88,"h":47.1,"l":45.26,"n":7441,"o":46,"t":"2026-09-23T04:00:00Z","v":359756,"vw":46.435205},{"c":46.54,"h":46.945,"l":44.61,"n":8539,"o":45.22,"t":"2026-09-24T04:00:00Z","v":386288,"vw":46.17009},{"c":46.65,"h":48.32,"l":46.21,"n":6606,"o":47.24,"t":"2026-09-25T04:00:00Z","v":307110,"vw":46.968815},{"c":45.54,"h":46.6,"l":44.97,"n":6746,"o":45.69,"t":"2026-09-28T04:00:00Z","v":265054,"vw":45.491235},{"c":47.1,"h":47.39,"l":45.29,"n":5540,"o":46.29,"t":"2026-09-29T04:00:00Z","v":253309,"vw":46.666803},{"c":45.97,"h":47.46,"l":45.86,"n":5615,"o":47.04,"t":"2026-09-30T04:00:00Z","v":260092,"vw":46.170367},{"c":45.4,"h":46.51,"l":45.01,"n":6077,"o":46.51,"t":"2026-10-01T04:00:00Z","v":258442,"vw":45.476145},{"c":44.85,"h":47.115,"l":44.52,"n":7543,"o":46.85,"t":"2026-10-02T04:00:00Z","v":623101,"vw":45.437644},{"c":44.87,"h":45.905,"l":43.88,"n":6591,"o":44.82,"t":"2026-10-05T04:00:00Z","v":268176,"vw":44.990496},{"c":47.93,"h":48.84,"l":45.385,"n":7890,"o":45.8,"t":"2026-10-06T04:00:00Z","v":318242,"vw":47.581019},{"c":51.63,"h":52.0918,"l":46.865,"n":10632,"o":47.02,"t":"2026-10-07T04:00:00Z","v":591817,"vw":50.032122},{"c":48.5,"h":51.14,"l":47.38,"n":10780,"o":50.86,"t":"2026-10-08T04:00:00Z","v":644797,"vw":49.187826},{"c":50.07,"h":51,"l":48.51,"n":6619,"o":49.19,"t":"2026-10-09T04:00:00Z","v":265789,"vw":49.960979},{"c":50.1,"h":50.56,"l":48.615,"n":7406,"o":49.55,"t":"2026-10-12T04:00:00Z","v":325824,"vw":49.869056},{"c":53.14,"h":53.3509,"l":49.31,"n":9630,"o":49.9,"t":"2026-10-13T04:00:00Z","v":382272,"vw":51.538093},{"c":46.605,"h":51.96,"l":46.435,"n":15335,"o":51.2,"t":"2026-10-14T04:00:00Z","v":787602,"vw":48.675582},{"c":50.62,"h":50.73,"l":44.25,"n":10500,"o":44.25,"t":"2026-10-15T04:00:00Z","v":528419,"vw":48.471803},{"c":46.07,"h":51.84,"l":45.8501,"n":10773,"o":50,"t":"2026-10-16T04:00:00Z","v":398854,"vw":47.627997},{"c":49.03,"h":49.4,"l":47.45,"n":8884,"o":47.62,"t":"2026-10-19T04:00:00Z","v":333356,"vw":48.502545},{"c":48.43,"h":51,"l":47.75,"n":6958,"o":47.77,"t":"2026-10-20T04:00:00Z","v":298887,"vw":49.455496},{"c":51.85,"h":52.8,"l":48.7,"n":7819,"o":49.53,"t":"2026-10-21T04:00:00Z","v":362539,"vw":51.317075},{"c":47.17,"h":49.88,"l":46.5,"n":11737,"o":49.43,"t":"2026-10-22T04:00:00Z","v":621805,"vw":47.802494}],"volatilityBars":[{"c":45.91,"h":45.91,"l":45.91,"n":1,"o":45.91,"t":"2026-09-22T10:45:00Z","v":100,"vw":45.91},{"c":45.515,"h":46.02,"l":45,"n":91,"o":46,"t":"2026-09-22T13:30:00Z","v":8496,"vw":45.809079},{"c":45.605,"h":45.76,"l":45.23,"n":54,"o":45.76,"t":"2026-09-22T13:45:00Z","v":1944,"vw":45.520179},{"c":45.405,"h":45.755,"l":45.22,"n":135,"o":45.57,"t":"2026-09-22T14:00:00Z","v":6177,"vw":45.517472},{"c":45.64,"h":45.7468,"l":45.38,"n":105,"o":45.42,"t":"2026-09-22T14:15:00Z","v":6152,"vw":45.476011},{"c":45.19,"h":45.625,"l":45.19,"n":232,"o":45.43,"t":"2026-09-22T14:30:00Z","v":12936,"vw":45.41683},{"c":45.19,"h":45.2,"l":45.07,"n":63,"o":45.07,"t":"2026-09-22T14:45:00Z","v":2544,"vw":45.156519},{"c":46.015,"h":46.14,"l":45.26,"n":244,"o":45.26,"t":"2026-09-22T15:00:00Z","v":8446,"vw":45.674843},{"c":46.205,"h":46.26,"l":46,"n":109,"o":46.14,"t":"2026-09-22T15:15:00Z","v":3922,"vw":46.119534},{"c":46.345,"h":46.345,"l":45.98,"n":224,"o":46.09,"t":"2026-09-22T15:30:00Z","v":9006,"vw":46.131075},{"c":47.09,"h":47.1,"l":46.37,"n":338,"o":46.37,"t":"2026-09-22T15:45:00Z","v":34563,"vw":46.896966},{"c":46.985,"h":47.3899,"l":46.98,"n":283,"o":47.0125,"t":"2026-09-22T16:00:00Z","v":11228,"vw":47.107397},{"c":47.32,"h":47.32,"l":46.92,"n":331,"o":46.93,"t":"2026-09-22T16:15:00Z","v":22109,"vw":47.084204},{"c":47.2,"h":47.56,"l":46.89,"n":558,"o":47.34,"t":"2026-09-22T16:30:00Z","v":35410,"vw":47.164085},{"c":47.025,"h":47.18,"l":46.89,"n":101,"o":46.89,"t":"2026-09-22T16:45:00Z","v":4748,"vw":47.012454},{"c":46.9684,"h":47.195,"l":46.945,"n":131,"o":47.195,"t":"2026-09-22T17:00:00Z","v":5429,"vw":47.001611},{"c":46.795,"h":46.965,"l":46.79,"n":158,"o":46.965,"t":"2026-09-22T17:15:00Z","v":8803,"vw":46.847055},{"c":46.64,"h":46.85,"l":46.58,"n":139,"o":46.795,"t":"2026-09-22T17:30:00Z","v":5668,"vw":46.728878},{"c":47.01,"h":47.15,"l":46.42,"n":327,"o":46.51,"t":"2026-09-22T17:45:00Z","v":12682,"vw":46.740601},{"c":47.03,"h":47.13,"l":46.975,"n":62,"o":47.07,"t":"2026-09-22T18:00:00Z","v":2787,"vw":47.089473},{"c":46.9,"h":47.14,"l":46.9,"n":152,"o":47.08,"t":"2026-09-22T18:15:00Z","v":6965,"vw":46.979288},{"c":46.62,"h":46.93,"l":46.62,"n":85,"o":46.93,"t":"2026-09-22T18:30:00Z","v":2836,"vw":46.804324},{"c":46.72,"h":46.785,"l":46.65,"n":337,"o":46.78,"t":"2026-09-22T18:45:00Z","v":14585,"vw":46.706032},{"c":46.72,"h":46.76,"l":46.57,"n":197,"o":46.66,"t":"2026-09-22T19:00:00Z","v":8423,"vw":46.664091},{"c":46.53,"h":46.72,"l":46.52,"n":247,"o":46.675,"t":"2026-09-22T19:15:00Z","v":9850,"vw":46.615974},{"c":46.3,"h":46.56,"l":46.3,"n":461,"o":46.56,"t":"2026-09-22T19:30:00Z","v":18331,"vw":46.470162},{"c":46.47,"h":46.52,"l":46.01,"n":1349,"o":46.295,"t":"2026-09-22T19:45:00Z","v":88091,"vw":46.247552},{"c":46.41,"h":46.41,"l":46.41,"n":17,"o":46.41,"t":"2026-09-22T20:00:00Z","v":56779,"vw":46.41},{"c":46.99,"h":46.99,"l":46.99,"n":1,"o":46.99,"t":"2026-09-22T21:45:00Z","v":300,"vw":46.99},{"c":47.328,"h":47.5,"l":47.328,"n":2,"o":47.5,"t":"2026-09-22T23:45:00Z","v":215,"vw":47.4136},{"c":46.07,"h":46.42,"l":45.26,"n":371,"o":46,"t":"2026-09-23T13:30:00Z","v":19167,"vw":45.759883},{"c":46.005,"h":46.44,"l":45.45,"n":140,"o":46.11,"t":"2026-09-23T13:45:00Z","v":5859,"vw":45.806595},{"c":45.57,"h":46.145,"l":45.37,"n":141,"o":45.79,"t":"2026-09-23T14:00:00Z","v":5920,"vw":45.852985},{"c":45.78,"h":45.96,"l":45.38,"n":142,"o":45.41,"t":"2026-09-23T14:15:00Z","v":6073,"vw":45.585605},{"c":45.7,"h":46.24,"l":45.67,"n":301,"o":45.92,"t":"2026-09-23T14:30:00Z","v":10963,"vw":45.956242},{"c":46.135,"h":46.235,"l":45.68,"n":208,"o":45.76,"t":"2026-09-23T14:45:00Z","v":10920,"vw":45.994644},{"c":46.105,"h":46.31,"l":46,"n":108,"o":46,"t":"2026-09-23T15:00:00Z","v":5385,"vw":46.14691},{"c":46,"h":46.335,"l":45.915,"n":189,"o":46.165,"t":"2026-09-23T15:15:00Z","v":9070,"vw":46.17497},{"c":46.05,"h":46.07,"l":45.78,"n":136,"o":45.9725,"t":"2026-09-23T15:30:00Z","v":5623,"vw":45.909521},{"c":45.87,"h":46.145,"l":45.82,"n":82,"o":46.125,"t":"2026-09-23T15:45:00Z","v":2785,"vw":46.014875},{"c":46.06,"h":46.23,"l":45.9,"n":506,"o":45.9,"t":"2026-09-23T16:00:00Z","v":24445,"vw":46.05524},{"c":46.28,"h":46.32,"l":46.05,"n":214,"o":46.13,"t":"2026-09-23T16:15:00Z","v":10400,"vw":46.19347},{"c":46.15,"h":46.29,"l":46.09,"n":129,"o":46.29,"t":"2026-09-23T16:30:00Z","v":5328,"vw":46.205594},{"c":46.23,"h":46.25,"l":46.17,"n":101,"o":46.23,"t":"2026-09-23T16:45:00Z","v":5707,"vw":46.19746},{"c":46.21,"h":46.23,"l":46,"n":116,"o":46.22,"t":"2026-09-23T17:00:00Z","v":4343,"vw":46.126369},{"c":46.635,"h":46.64,"l":46.27,"n":227,"o":46.27,"t":"2026-09-23T17:15:00Z","v":7293,"vw":46.429527},{"c":46.625,"h":46.69,"l":46.45,"n":155,"o":46.635,"t":"2026-09-23T17:30:00Z","v":9665,"vw":46.645649},{"c":46.8,"h":47,"l":46.57,"n":123,"o":46.63,"t":"2026-09-23T17:45:00Z","v":4469,"vw":46.75401},{"c":47.01,"h":47.1,"l":46.73,"n":200,"o":46.99,"t":"2026-09-23T18:00:00Z","v":9913,"vw":46.958066},{"c":46.72,"h":47.1,"l":46.72,"n":62,"o":47.1,"t":"2026-09-23T18:15:00Z","v":3202,"vw":46.856404},{"c":46.83,"h":46.83,"l":46.705,"n":26,"o":46.71,"t":"2026-09-23T18:30:00Z","v":1107,"vw":46.718},{"c":46.9,"h":47.1,"l":46.64,"n":336,"o":46.735,"t":"2026-09-23T18:45:00Z","v":13588,"vw":46.950181},{"c":46.49,"h":46.945,"l":46.3874,"n":137,"o":46.87,"t":"2026-09-23T19:00:00Z","v":9846,"vw":46.607099},{"c":46.46,"h":46.65,"l":46.38,"n":125,"o":46.59,"t":"2026-09-23T19:15:00Z","v":4859,"vw":46.519483},{"c":46.465,"h":46.48,"l":46.1783,"n":575,"o":46.44,"t":"2026-09-23T19:30:00Z","v":23622,"vw":46.352023},{"c":47.02,"h":47.05,"l":46.3,"n":1579,"o":46.47,"t":"2026-09-23T19:45:00Z","v":86309,"vw":46.653751},{"c":46.88,"h":46.88,"l":46.88,"n":35,"o":46.88,"t":"2026-09-23T20:00:00Z","v":42393,"vw":46.88},{"c":47.1961,"h":47.1961,"l":47.1961,"n":1,"o":47.1961,"t":"2026-09-23T22:30:00Z","v":200,"vw":47.1961},{"c":45.95,"h":45.95,"l":45.95,"n":1,"o":45.95,"t":"2026-09-24T11:15:00Z","v":401,"vw":45.95},{"c":45.17,"h":46.2598,"l":44.61,"n":347,"o":45.22,"t":"2026-09-24T13:30:00Z","v":21325,"vw":45.174863},{"c":45.2,"h":45.485,"l":45.115,"n":342,"o":45.34,"t":"2026-09-24T13:45:00Z","v":11978,"vw":45.27878},{"c":45.44,"h":45.85,"l":45.2,"n":262,"o":45.299,"t":"2026-09-24T14:00:00Z","v":9196,"vw":45.563642},{"c":45.27,"h":45.51,"l":45.03,"n":196,"o":45.28,"t":"2026-09-24T14:15:00Z","v":6984,"vw":45.253503},{"c":45.5234,"h":46.12,"l":45.265,"n":335,"o":45.265,"t":"2026-09-24T14:30:00Z","v":20378,"vw":45.726163},{"c":45.99,"h":46.1,"l":45.51,"n":72,"o":45.805,"t":"2026-09-24T14:45:00Z","v":1866,"vw":45.883667},{"c":46.11,"h":46.11,"l":45.59,"n":672,"o":45.93,"t":"2026-09-24T15:00:00Z","v":39066,"vw":45.838262},{"c":45.99,"h":46.24,"l":45.765,"n":264,"o":46.16,"t":"2026-09-24T15:15:00Z","v":8053,"vw":45.993245},{"c":46.05,"h":46.2099,"l":45.92,"n":131,"o":45.985,"t":"2026-09-24T15:30:00Z","v":2927,"vw":46.053393},{"c":46.015,"h":46.16,"l":45.92,"n":167,"o":46.05,"t":"2026-09-24T15:45:00Z","v":4080,"vw":46.04019},{"c":45.88,"h":46.01,"l":45.55,"n":218,"o":46.01,"t":"2026-09-24T16:00:00Z","v":6620,"vw":45.790725},{"c":46.53,"h":46.74,"l":45.865,"n":362,"o":45.88,"t":"2026-09-24T16:15:00Z","v":14504,"vw":46.365037},{"c":46.59,"h":46.64,"l":46.285,"n":161,"o":46.33,"t":"2026-09-24T16:30:00Z","v":4522,"vw":46.493221},{"c":46.43,"h":46.45,"l":46.43,"n":54,"o":46.44,"t":"2026-09-24T16:45:00Z","v":1152,"vw":46.436667},{"c":46.53,"h":46.665,"l":46.42,"n":138,"o":46.43,"t":"2026-09-24T17:00:00Z","v":5714,"vw":46.568286},{"c":46.19,"h":46.43,"l":46.1665,"n":88,"o":46.43,"t":"2026-09-24T17:15:00Z","v":4497,"vw":46.221448},{"c":46.255,"h":46.4,"l":46.17,"n":75,"o":46.275,"t":"2026-09-24T17:30:00Z","v":2388,"vw":46.267365},{"c":45.96,"h":46.36,"l":45.96,"n":135,"o":46.34,"t":"2026-09-24T17:45:00Z","v":5360,"vw":46.065174},{"c":46.06,"h":46.19,"l":45.82,"n":200,"o":45.87,"t":"2026-09-24T18:00:00Z","v":6722,"vw":46.055032},{"c":46.27,"h":46.27,"l":46.04,"n":40,"o":46.04,"t":"2026-09-24T18:15:00Z","v":1037,"vw":46.149804},{"c":46.34,"h":46.4,"l":45.86,"n":204,"o":46.065,"t":"2026-09-24T18:30:00Z","v":7401,"vw":46.253287},{"c":46.62,"h":46.73,"l":46.33,"n":204,"o":46.33,"t":"2026-09-24T18:45:00Z","v":5240,"vw":46.489651},{"c":46.76,"h":46.76,"l":46.49,"n":106,"o":46.62,"t":"2026-09-24T19:00:00Z","v":2603,"vw":46.607029},{"c":46.65,"h":46.76,"l":46.49,"n":286,"o":46.62,"t":"2026-09-24T19:15:00Z","v":8497,"vw":46.673331},{"c":46.64,"h":46.67,"l":46.49,"n":299,"o":46.51,"t":"2026-09-24T19:30:00Z","v":9921,"vw":46.613609},{"c":46.47,"h":46.945,"l":46.35,"n":1567,"o":46.55,"t":"2026-09-24T19:45:00Z","v":85678,"vw":46.598584},{"c":46.54,"h":46.54,"l":46.54,"n":29,"o":46.54,"t":"2026-09-24T20:00:00Z","v":61781,"vw":46.54},{"c":47.5199,"h":47.5199,"l":47.5199,"n":1,"o":47.5199,"t":"2026-09-24T20:30:00Z","v":150,"vw":47.5199},{"c":46.54,"h":46.54,"l":46.54,"n":1,"o":46.54,"t":"2026-09-24T21:00:00Z","v":8886,"vw":46.54},{"c":43.1548,"h":43.1548,"l":43.1548,"n":2,"o":43.1548,"t":"2026-09-25T10:15:00Z","v":346,"vw":43.1548},{"c":47.92,"h":48.32,"l":47.0884,"n":283,"o":47.24,"t":"2026-09-25T13:30:00Z","v":20362,"vw":47.72987},{"c":47.65,"h":47.95,"l":47.21,"n":94,"o":47.56,"t":"2026-09-25T13:45:00Z","v":5517,"vw":47.519308},{"c":47.21,"h":47.41,"l":46.65,"n":125,"o":47.41,"t":"2026-09-25T14:00:00Z","v":6307,"vw":47.051426},{"c":47.335,"h":47.71,"l":46.82,"n":172,"o":47.22,"t":"2026-09-25T14:15:00Z","v":9944,"vw":47.126089},{"c":47.01,"h":47.335,"l":46.89,"n":107,"o":47.335,"t":"2026-09-25T14:30:00Z","v":6493,"vw":47.088801},{"c":47.125,"h":47.32,"l":47.015,"n":105,"o":47.02,"t":"2026-09-25T14:45:00Z","v":4437,"vw":47.144293},{"c":47.1716,"h":47.44,"l":47.04,"n":119,"o":47.145,"t":"2026-09-25T15:00:00Z","v":8660,"vw":47.305708},{"c":47.49,"h":47.52,"l":47.17,"n":90,"o":47.245,"t":"2026-09-25T15:15:00Z","v":2607,"vw":47.320043},{"c":47.285,"h":47.54,"l":47.285,"n":70,"o":47.49,"t":"2026-09-25T15:30:00Z","v":2621,"vw":47.37857},{"c":47.71,"h":47.71,"l":47.265,"n":184,"o":47.3988,"t":"2026-09-25T15:45:00Z","v":9736,"vw":47.359646},{"c":47.835,"h":48.1199,"l":47.7,"n":190,"o":47.7,"t":"2026-09-25T16:00:00Z","v":9559,"vw":47.921618},{"c":47.36,"h":47.835,"l":47.36,"n":90,"o":47.83,"t":"2026-09-25T16:15:00Z","v":4983,"vw":47.618646},{"c":47.18,"h":47.545,"l":47.06,"n":114,"o":47.3101,"t":"2026-09-25T16:30:00Z","v":3743,"vw":47.288701},{"c":47.01,"h":47.18,"l":47.01,"n":45,"o":47.18,"t":"2026-09-25T16:45:00Z","v":1756,"vw":47.128706},{"c":46.9,"h":47.165,"l":46.76,"n":78,"o":47.165,"t":"2026-09-25T17:00:00Z","v":4708,"vw":46.974256},{"c":46.92,"h":46.97,"l":46.75,"n":32,"o":46.97,"t":"2026-09-25T17:15:00Z","v":1022,"vw":46.858486},{"c":46.37,"h":46.705,"l":46.34,"n":140,"o":46.61,"t":"2026-09-25T17:30:00Z","v":5724,"vw":46.493781},{"c":46.595,"h":46.81,"l":46.3625,"n":244,"o":46.49,"t":"2026-09-25T17:45:00Z","v":7186,"vw":46.60529},{"c":46.94,"h":46.98,"l":46.21,"n":572,"o":46.52,"t":"2026-09-25T18:00:00Z","v":37777,"vw":46.559933},{"c":46.62,"h":46.93,"l":46.59,"n":292,"o":46.93,"t":"2026-09-25T18:15:00Z","v":20896,"vw":46.712189},{"c":46.725,"h":46.89,"l":46.61,"n":73,"o":46.72,"t":"2026-09-25T18:30:00Z","v":2596,"vw":46.694002},{"c":46.98,"h":46.99,"l":46.63,"n":186,"o":46.76,"t":"2026-09-25T18:45:00Z","v":5503,"vw":46.806052},{"c":46.9,"h":46.99,"l":46.74,"n":130,"o":46.885,"t":"2026-09-25T19:00:00Z","v":2948,"vw":46.851252},{"c":46.7,"h":46.87,"l":46.68,"n":230,"o":46.82,"t":"2026-09-25T19:15:00Z","v":8164,"vw":46.770442},{"c":46.8,"h":46.91,"l":46.58,"n":360,"o":46.6,"t":"2026-09-25T19:30:00Z","v":11960,"vw":46.750048},{"c":46.5,"h":46.9,"l":46.5,"n":1228,"o":46.87,"t":"2026-09-25T19:45:00Z","v":54688,"vw":46.71041},{"c":46.65,"h":46.65,"l":46.65,"n":29,"o":46.65,"t":"2026-09-25T20:00:00Z","v":27236,"vw":46.65},{"c":46.5,"h":46.5,"l":46.5,"n":1,"o":46.5,"t":"2026-09-25T23:30:00Z","v":190,"vw":46.5},{"c":46.01,"h":46.02,"l":45.333,"n":113,"o":45.69,"t":"2026-09-28T13:30:00Z","v":8661,"vw":45.635447},{"c":45.88,"h":46.09,"l":45.875,"n":42,"o":46,"t":"2026-09-28T13:45:00Z","v":887,"vw":45.96327},{"c":45.67,"h":46.11,"l":45.67,"n":126,"o":45.71,"t":"2026-09-28T14:00:00Z","v":3412,"vw":45.901591},{"c":46.12,"h":46.41,"l":45.52,"n":91,"o":45.52,"t":"2026-09-28T14:15:00Z","v":3092,"vw":45.997449},{"c":45.255,"h":45.735,"l":45.205,"n":484,"o":45.735,"t":"2026-09-28T14:30:00Z","v":32205,"vw":45.408936},{"c":45.205,"h":45.49,"l":44.97,"n":566,"o":45.145,"t":"2026-09-28T14:45:00Z","v":33515,"vw":45.14835},{"c":45.18,"h":45.375,"l":45.0616,"n":175,"o":45.22,"t":"2026-09-28T15:00:00Z","v":5903,"vw":45.206315},{"c":45.455,"h":45.46,"l":44.975,"n":271,"o":45,"t":"2026-09-28T15:15:00Z","v":8591,"vw":45.201491},{"c":45.495,"h":45.52,"l":45.445,"n":89,"o":45.47,"t":"2026-09-28T15:30:00Z","v":3452,"vw":45.495542},{"c":45.53,"h":45.53,"l":45.355,"n":84,"o":45.355,"t":"2026-09-28T15:45:00Z","v":2920,"vw":45.416257},{"c":45.675,"h":45.795,"l":45.59,"n":72,"o":45.6,"t":"2026-09-28T16:00:00Z","v":1776,"vw":45.671818},{"c":46.46,"h":46.6,"l":45.7,"n":305,"o":45.72,"t":"2026-09-28T16:15:00Z","v":9759,"vw":46.162862},{"c":45.9,"h":46.255,"l":45.9,"n":62,"o":46.25,"t":"2026-09-28T16:30:00Z","v":1376,"vw":46.120246},{"c":45.695,"h":45.85,"l":45.5,"n":70,"o":45.84,"t":"2026-09-28T16:45:00Z","v":1850,"vw":45.641875},{"c":46.16,"h":46.16,"l":45.58,"n":105,"o":45.58,"t":"2026-09-28T17:00:00Z","v":4801,"vw":45.816322},{"c":45.93,"h":46.11,"l":45.93,"n":21,"o":46.11,"t":"2026-09-28T17:15:00Z","v":893,"vw":46.009286},{"c":45.89,"h":45.94,"l":45.645,"n":215,"o":45.655,"t":"2026-09-28T17:30:00Z","v":6492,"vw":45.823857},{"c":45.95,"h":45.95,"l":45.76,"n":68,"o":45.86,"t":"2026-09-28T17:45:00Z","v":2547,"vw":45.831269},{"c":45.86,"h":45.89,"l":45.715,"n":74,"o":45.79,"t":"2026-09-28T18:15:00Z","v":3156,"vw":45.805345},{"c":45.8226,"h":45.99,"l":45.8226,"n":37,"o":45.865,"t":"2026-09-28T18:30:00Z","v":1140,"vw":45.937717},{"c":46.063,"h":46.063,"l":45.6973,"n":117,"o":45.82,"t":"2026-09-28T18:45:00Z","v":3415,"vw":45.858088},{"c":45.8,"h":45.95,"l":45.8,"n":92,"o":45.95,"t":"2026-09-28T19:00:00Z","v":2269,"vw":45.901272},{"c":45.69,"h":45.75,"l":45.52,"n":188,"o":45.67,"t":"2026-09-28T19:15:00Z","v":5810,"vw":45.691568},{"c":45.56,"h":45.69,"l":45.56,"n":276,"o":45.68,"t":"2026-09-28T19:30:00Z","v":8178,"vw":45.648657},{"c":45.615,"h":45.63,"l":45.0708,"n":1240,"o":45.61,"t":"2026-09-28T19:45:00Z","v":50466,"vw":45.381348},{"c":45.54,"h":45.54,"l":45.54,"n":28,"o":45.54,"t":"2026-09-28T20:00:00Z","v":37945,"vw":45.54},{"c":45.54,"h":45.54,"l":45.54,"n":1,"o":45.54,"t":"2026-09-28T20:30:00Z","v":120,"vw":45.54},{"c":45.5,"h":45.5,"l":45.5,"n":1,"o":45.5,"t":"2026-09-28T21:45:00Z","v":869,"vw":45.5},{"c":46,"h":46,"l":46,"n":1,"o":46,"t":"2026-09-28T23:45:00Z","v":100,"vw":46},{"c":45,"h":45,"l":45,"n":1,"o":45,"t":"2026-09-29T13:00:00Z","v":200,"vw":45},{"c":45.935,"h":46.32,"l":45.935,"n":43,"o":46.29,"t":"2026-09-29T13:30:00Z","v":3684,"vw":46.268076},{"c":45.79,"h":46,"l":45.79,"n":30,"o":46,"t":"2026-09-29T13:45:00Z","v":1084,"vw":45.909741},{"c":45.58,"h":45.81,"l":45.29,"n":34,"o":45.29,"t":"2026-09-29T14:00:00Z","v":1724,"vw":45.651616},{"c":46.045,"h":46.12,"l":45.585,"n":100,"o":45.585,"t":"2026-09-29T14:15:00Z","v":4847,"vw":45.988512},{"c":45.72,"h":46.05,"l":45.585,"n":100,"o":46.05,"t":"2026-09-29T14:30:00Z","v":2708,"vw":45.81931},{"c":46.27,"h":46.27,"l":45.63,"n":142,"o":45.76,"t":"2026-09-29T14:45:00Z","v":7630,"vw":45.855739},{"c":45.9673,"h":46.115,"l":45.915,"n":54,"o":46.115,"t":"2026-09-29T15:00:00Z","v":1992,"vw":46.022329},{"c":45.7,"h":45.95,"l":45.62,"n":94,"o":45.82,"t":"2026-09-29T15:15:00Z","v":2710,"vw":45.714668},{"c":45.88,"h":46.01,"l":45.61,"n":46,"o":45.61,"t":"2026-09-29T15:30:00Z","v":1345,"vw":45.825272},{"c":45.835,"h":46.1102,"l":45.75,"n":85,"o":46.11,"t":"2026-09-29T15:45:00Z","v":2812,"vw":45.906529},{"c":45.79,"h":45.88,"l":45.79,"n":29,"o":45.865,"t":"2026-09-29T16:00:00Z","v":1083,"vw":45.850807},{"c":45.9825,"h":46.23,"l":45.76,"n":201,"o":45.77,"t":"2026-09-29T16:15:00Z","v":18265,"vw":46.045505},{"c":46.02,"h":46.02,"l":45.8803,"n":26,"o":45.93,"t":"2026-09-29T16:30:00Z","v":1531,"vw":45.897177},{"c":45.905,"h":45.99,"l":45.6023,"n":152,"o":45.895,"t":"2026-09-29T16:45:00Z","v":5470,"vw":45.771727},{"c":46.03,"h":46.03,"l":45.75,"n":90,"o":45.78,"t":"2026-09-29T17:00:00Z","v":2195,"vw":45.859231},{"c":46.0401,"h":46.18,"l":46.03,"n":34,"o":46.03,"t":"2026-09-29T17:15:00Z","v":1017,"vw":46.084388},{"c":46.17,"h":46.18,"l":45.9397,"n":23,"o":45.9397,"t":"2026-09-29T17:30:00Z","v":1145,"vw":46.120168},{"c":46.1,"h":46.11,"l":46,"n":89,"o":46.11,"t":"2026-09-29T17:45:00Z","v":8467,"vw":46.076786},{"c":46.845,"h":47,"l":46.21,"n":391,"o":46.23,"t":"2026-09-29T18:00:00Z","v":28850,"vw":46.72566},{"c":46.68,"h":46.7,"l":46.65,"n":64,"o":46.69,"t":"2026-09-29T18:15:00Z","v":2413,"vw":46.684105},{"c":46.975,"h":47.035,"l":46.625,"n":139,"o":46.67,"t":"2026-09-29T18:30:00Z","v":4261,"vw":46.830183},{"c":47.2199,"h":47.2199,"l":46.785,"n":220,"o":46.97,"t":"2026-09-29T18:45:00Z","v":13189,"vw":47.077343},{"c":46.93,"h":47.21,"l":46.93,"n":142,"o":47.21,"t":"2026-09-29T19:00:00Z","v":5092,"vw":47.041449},{"c":47.14,"h":47.14,"l":46.86,"n":206,"o":46.97,"t":"2026-09-29T19:15:00Z","v":5440,"vw":46.973442},{"c":47.13,"h":47.2,"l":46.8708,"n":281,"o":47.2,"t":"2026-09-29T19:30:00Z","v":13529,"vw":46.987369},{"c":47.12,"h":47.39,"l":47.0373,"n":1018,"o":47.2,"t":"2026-09-29T19:45:00Z","v":34938,"vw":47.177599},{"c":47.1,"h":47.1,"l":47.1,"n":29,"o":47.1,"t":"2026-09-29T20:00:00Z","v":36474,"vw":47.1},{"c":47.1,"h":47.1,"l":47.1,"n":1,"o":47.1,"t":"2026-09-29T20:15:00Z","v":17772,"vw":47.1},{"c":47.1,"h":47.1,"l":47.1,"n":4,"o":47.1,"t":"2026-09-29T23:45:00Z","v":184,"vw":47.1},{"c":47.55,"h":47.55,"l":47.55,"n":1,"o":47.55,"t":"2026-09-30T08:00:00Z","v":269,"vw":47.55},{"c":47,"h":47,"l":47,"n":2,"o":47,"t":"2026-09-30T11:00:00Z","v":119,"vw":47},{"c":46.58,"h":47.46,"l":46.455,"n":113,"o":47.11,"t":"2026-09-30T13:30:00Z","v":14962,"vw":46.98629},{"c":47.125,"h":47.125,"l":46.2301,"n":67,"o":46.2301,"t":"2026-09-30T13:45:00Z","v":3902,"vw":47.017936},{"c":46.79,"h":46.84,"l":46.775,"n":34,"o":46.8,"t":"2026-09-30T14:00:00Z","v":1311,"vw":46.796557},{"c":46.5,"h":47.04,"l":46.45,"n":85,"o":46.96,"t":"2026-09-30T14:15:00Z","v":3340,"vw":46.717331},{"c":46.84,"h":46.84,"l":46.555,"n":22,"o":46.555,"t":"2026-09-30T14:30:00Z","v":1015,"vw":46.677392},{"c":46.8,"h":46.88,"l":46.8,"n":15,"o":46.87,"t":"2026-09-30T14:45:00Z","v":550,"vw":46.8475},{"c":46.71,"h":46.76,"l":46.51,"n":18,"o":46.76,"t":"2026-09-30T15:00:00Z","v":605,"vw":46.6225},{"c":46.477,"h":46.615,"l":46.477,"n":100,"o":46.615,"t":"2026-09-30T15:15:00Z","v":3148,"vw":46.542807},{"c":45.9155,"h":46.5,"l":45.9121,"n":246,"o":46.5,"t":"2026-09-30T15:30:00Z","v":8886,"vw":46.21449},{"c":45.945,"h":46,"l":45.93,"n":47,"o":46,"t":"2026-09-30T15:45:00Z","v":1973,"vw":45.955946},{"c":46,"h":46.03,"l":45.95,"n":66,"o":45.99,"t":"2026-09-30T16:00:00Z","v":1897,"vw":45.994375},{"c":46.04,"h":46.04,"l":45.995,"n":39,"o":45.995,"t":"2026-09-30T16:15:00Z","v":984,"vw":46.006772},{"c":46.235,"h":46.36,"l":45.995,"n":94,"o":45.995,"t":"2026-09-30T16:30:00Z","v":4717,"vw":46.190264},{"c":46.225,"h":46.37,"l":46.11,"n":82,"o":46.37,"t":"2026-09-30T16:45:00Z","v":1883,"vw":46.207906},{"c":46.07,"h":46.23,"l":46.045,"n":106,"o":46.225,"t":"2026-09-30T17:00:00Z","v":5080,"vw":46.151958},{"c":46.18,"h":46.25,"l":46.06,"n":120,"o":46.07,"t":"2026-09-30T17:15:00Z","v":4146,"vw":46.112981},{"c":46.325,"h":46.41,"l":46.0968,"n":77,"o":46.0968,"t":"2026-09-30T17:30:00Z","v":2428,"vw":46.306239},{"c":46.275,"h":46.41,"l":46.24,"n":114,"o":46.24,"t":"2026-09-30T17:45:00Z","v":4684,"vw":46.325713},{"c":46.275,"h":46.275,"l":46.275,"n":20,"o":46.275,"t":"2026-09-30T18:00:00Z","v":359,"vw":46.275},{"c":46.45,"h":46.45,"l":46.26,"n":198,"o":46.26,"t":"2026-09-30T18:15:00Z","v":5345,"vw":46.388009},{"c":46.63,"h":46.72,"l":46.49,"n":220,"o":46.54,"t":"2026-09-30T18:30:00Z","v":4678,"vw":46.593691},{"c":46.67,"h":46.72,"l":46.55,"n":206,"o":46.7,"t":"2026-09-30T18:45:00Z","v":6269,"vw":46.630936},{"c":46.465,"h":46.67,"l":46.44,"n":142,"o":46.67,"t":"2026-09-30T19:00:00Z","v":3250,"vw":46.577353},{"c":46.23,"h":46.49,"l":46.23,"n":192,"o":46.49,"t":"2026-09-30T19:15:00Z","v":3926,"vw":46.35942},{"c":46.02,"h":46.41,"l":46.02,"n":341,"o":46.36,"t":"2026-09-30T19:30:00Z","v":9593,"vw":46.25587},{"c":45.88,"h":46.39,"l":45.86,"n":1244,"o":46.125,"t":"2026-09-30T19:45:00Z","v":61312,"vw":46.080769},{"c":45.97,"h":45.97,"l":45.97,"n":20,"o":45.97,"t":"2026-09-30T20:00:00Z","v":87144,"vw":45.97},{"c":45.755,"h":46.51,"l":45.49,"n":130,"o":46.51,"t":"2026-10-01T13:30:00Z","v":4813,"vw":46.248633},{"c":45.4,"h":45.48,"l":45.08,"n":75,"o":45.48,"t":"2026-10-01T13:45:00Z","v":2129,"vw":45.299938},{"c":45.215,"h":45.375,"l":45.01,"n":96,"o":45.2,"t":"2026-10-01T14:00:00Z","v":2755,"vw":45.21594},{"c":45.08,"h":45.476,"l":45.08,"n":82,"o":45.29,"t":"2026-10-01T14:15:00Z","v":2459,"vw":45.316201},{"c":45.4,"h":45.46,"l":45.1869,"n":205,"o":45.225,"t":"2026-10-01T14:30:00Z","v":8108,"vw":45.301931},{"c":45.395,"h":45.62,"l":45.31,"n":102,"o":45.48,"t":"2026-10-01T14:45:00Z","v":3252,"vw":45.456115},{"c":45.48,"h":45.48,"l":45.25,"n":106,"o":45.25,"t":"2026-10-01T15:00:00Z","v":5708,"vw":45.272717},{"c":45.7934,"h":45.83,"l":45.48,"n":162,"o":45.48,"t":"2026-10-01T15:15:00Z","v":5388,"vw":45.684744},{"c":45.75,"h":45.79,"l":45.64,"n":104,"o":45.64,"t":"2026-10-01T15:30:00Z","v":2876,"vw":45.690769},{"c":45.665,"h":45.94,"l":45.54,"n":112,"o":45.675,"t":"2026-10-01T15:45:00Z","v":3770,"vw":45.726686},{"c":45.4399,"h":45.88,"l":45.4205,"n":75,"o":45.4205,"t":"2026-10-01T16:00:00Z","v":4579,"vw":45.557072},{"c":45.71,"h":45.83,"l":45.665,"n":69,"o":45.675,"t":"2026-10-01T16:15:00Z","v":1208,"vw":45.744815},{"c":45.725,"h":45.87,"l":45.6284,"n":112,"o":45.81,"t":"2026-10-01T16:30:00Z","v":3493,"vw":45.786293},{"c":45.785,"h":45.83,"l":45.76,"n":45,"o":45.83,"t":"2026-10-01T16:45:00Z","v":925,"vw":45.803},{"c":45.49,"h":45.65,"l":45.49,"n":94,"o":45.65,"t":"2026-10-01T17:00:00Z","v":2282,"vw":45.573935},{"c":45.888,"h":45.905,"l":45.62,"n":134,"o":45.64,"t":"2026-10-01T17:15:00Z","v":4459,"vw":45.725381},{"c":46,"h":46.29,"l":46,"n":98,"o":46.06,"t":"2026-10-01T17:30:00Z","v":2465,"vw":46.151914},{"c":45.59,"h":46.05,"l":45.59,"n":24,"o":46.05,"t":"2026-10-01T17:45:00Z","v":1638,"vw":45.6575},{"c":45.39,"h":45.87,"l":45.25,"n":110,"o":45.87,"t":"2026-10-01T18:00:00Z","v":8922,"vw":45.453572},{"c":45.62,"h":45.62,"l":45.385,"n":100,"o":45.46,"t":"2026-10-01T18:15:00Z","v":3365,"vw":45.526272},{"c":45.62,"h":45.62,"l":45.59,"n":26,"o":45.59,"t":"2026-10-01T18:30:00Z","v":641,"vw":45.606753},{"c":45.67,"h":45.72,"l":45.4401,"n":262,"o":45.4401,"t":"2026-10-01T18:45:00Z","v":17438,"vw":45.646186},{"c":45.4866,"h":45.905,"l":45.45,"n":148,"o":45.565,"t":"2026-10-01T19:00:00Z","v":10371,"vw":45.524924},{"c":45.24,"h":45.66,"l":45.01,"n":462,"o":45.475,"t":"2026-10-01T19:15:00Z","v":18024,"vw":45.170831},{"c":45.355,"h":45.44,"l":45.155,"n":117,"o":45.155,"t":"2026-10-01T19:30:00Z","v":3560,"vw":45.311377},{"c":45.41,"h":45.578,"l":45.21,"n":832,"o":45.355,"t":"2026-10-01T19:45:00Z","v":32941,"vw":45.381899},{"c":45.4,"h":45.4,"l":45.4,"n":29,"o":45.4,"t":"2026-10-01T20:00:00Z","v":40774,"vw":45.4},{"c":45.4,"h":45.4,"l":45.4,"n":1,"o":45.4,"t":"2026-10-01T20:15:00Z","v":35544,"vw":45.4},{"c":43.9063,"h":43.9063,"l":43.9063,"n":3,"o":43.9063,"t":"2026-10-01T22:15:00Z","v":347,"vw":43.9063},{"c":44.7305,"h":44.7305,"l":44.7305,"n":1,"o":44.7305,"t":"2026-10-01T23:45:00Z","v":100,"vw":44.7305},{"c":46.5,"h":46.86,"l":46.26,"n":136,"o":46.85,"t":"2026-10-02T13:30:00Z","v":7931,"vw":46.61246},{"c":46.72,"h":47.115,"l":46.67,"n":167,"o":46.83,"t":"2026-10-02T13:45:00Z","v":10795,"vw":46.832166},{"c":46.59,"h":46.59,"l":46.025,"n":109,"o":46.22,"t":"2026-10-02T14:00:00Z","v":3068,"vw":46.257851},{"c":46.4855,"h":46.66,"l":46.4855,"n":39,"o":46.66,"t":"2026-10-02T14:15:00Z","v":1237,"vw":46.600686},{"c":46.585,"h":46.73,"l":46.3992,"n":111,"o":46.605,"t":"2026-10-02T14:30:00Z","v":4156,"vw":46.534491},{"c":46.575,"h":46.9071,"l":46.49,"n":126,"o":46.72,"t":"2026-10-02T14:45:00Z","v":4430,"vw":46.7282},{"c":46.565,"h":46.81,"l":46.41,"n":175,"o":46.545,"t":"2026-10-02T15:00:00Z","v":5736,"vw":46.625503},{"c":46.53,"h":46.67,"l":46.28,"n":174,"o":46.66,"t":"2026-10-02T15:15:00Z","v":4708,"vw":46.45454},{"c":46.44,"h":46.67,"l":46.37,"n":105,"o":46.49,"t":"2026-10-02T15:30:00Z","v":3652,"vw":46.542264},{"c":46.42,"h":46.54,"l":46.325,"n":85,"o":46.39,"t":"2026-10-02T15:45:00Z","v":1910,"vw":46.419055},{"c":46.1801,"h":46.285,"l":46.1801,"n":52,"o":46.285,"t":"2026-10-02T16:00:00Z","v":1200,"vw":46.241683},{"c":46.105,"h":46.25,"l":45.95,"n":170,"o":46.19,"t":"2026-10-02T16:15:00Z","v":7351,"vw":46.120746},{"c":46.155,"h":46.155,"l":45.95,"n":96,"o":45.95,"t":"2026-10-02T16:30:00Z","v":2967,"vw":46.026359},{"c":46.1636,"h":46.26,"l":46.12,"n":109,"o":46.26,"t":"2026-10-02T16:45:00Z","v":3058,"vw":46.173985},{"c":46.33,"h":46.39,"l":46.2051,"n":122,"o":46.35,"t":"2026-10-02T17:00:00Z","v":3547,"vw":46.290135},{"c":46.26,"h":46.36,"l":46.15,"n":92,"o":46.36,"t":"2026-10-02T17:15:00Z","v":2809,"vw":46.215469},{"c":46.29,"h":46.29,"l":46.16,"n":133,"o":46.21,"t":"2026-10-02T17:30:00Z","v":90534,"vw":46.233958},{"c":46.48,"h":46.48,"l":46.48,"n":8,"o":46.48,"t":"2026-10-02T17:45:00Z","v":114,"vw":46.48},{"c":46.175,"h":46.39,"l":46.15,"n":125,"o":46.37,"t":"2026-10-02T18:00:00Z","v":4572,"vw":46.333568},{"c":45.9795,"h":46.095,"l":45.86,"n":275,"o":46.02,"t":"2026-10-02T18:15:00Z","v":14570,"vw":46.035295},{"c":45.99,"h":46.065,"l":45.98,"n":166,"o":45.98,"t":"2026-10-02T18:30:00Z","v":4287,"vw":46.000404},{"c":45.905,"h":45.965,"l":45.8226,"n":110,"o":45.965,"t":"2026-10-02T18:45:00Z","v":2287,"vw":45.871848},{"c":45.625,"h":45.905,"l":45.595,"n":401,"o":45.905,"t":"2026-10-02T19:00:00Z","v":19356,"vw":45.689834},{"c":45.575,"h":45.69,"l":45.5,"n":791,"o":45.625,"t":"2026-10-02T19:15:00Z","v":33897,"vw":45.586455},{"c":45.51,"h":45.59,"l":45.43,"n":329,"o":45.565,"t":"2026-10-02T19:30:00Z","v":11116,"vw":45.518439},{"c":44.78,"h":45.61,"l":44.52,"n":1722,"o":45.61,"t":"2026-10-02T19:45:00Z","v":131252,"vw":45.022814},{"c":44.85,"h":44.85,"l":44.85,"n":18,"o":44.85,"t":"2026-10-02T20:00:00Z","v":54695,"vw":44.85},{"c":45,"h":45,"l":45,"n":1,"o":45,"t":"2026-10-05T08:00:00Z","v":300,"vw":45},{"c":45.3,"h":45.35,"l":45,"n":50,"o":45,"t":"2026-10-05T11:30:00Z","v":2090,"vw":45.111684},{"c":45.1,"h":45.15,"l":45.1,"n":3,"o":45.15,"t":"2026-10-05T12:00:00Z","v":300,"vw":45.133333},{"c":44.7,"h":44.8,"l":44.16,"n":20,"o":44.16,"t":"2026-10-05T12:30:00Z","v":716,"vw":44.383062},{"c":44.0001,"h":44.82,"l":44.0001,"n":153,"o":44.82,"t":"2026-10-05T13:30:00Z","v":12221,"vw":44.561389},{"c":44.52,"h":44.61,"l":43.88,"n":138,"o":44.195,"t":"2026-10-05T13:45:00Z","v":7928,"vw":44.302539},{"c":44.875,"h":45.07,"l":44.55,"n":60,"o":44.73,"t":"2026-10-05T14:00:00Z","v":3922,"vw":44.802128},{"c":45.3,"h":45.43,"l":44.6701,"n":134,"o":45.29,"t":"2026-10-05T14:15:00Z","v":3327,"vw":45.192497},{"c":45.165,"h":45.235,"l":44.96,"n":66,"o":45.235,"t":"2026-10-05T14:30:00Z","v":2256,"vw":45.104103},{"c":45.27,"h":45.3425,"l":44.9793,"n":51,"o":45.24,"t":"2026-10-05T14:45:00Z","v":2233,"vw":45.236008},{"c":45.1,"h":45.27,"l":45.1,"n":61,"o":45.27,"t":"2026-10-05T15:00:00Z","v":1420,"vw":45.197904},{"c":45.2,"h":45.21,"l":45.02,"n":60,"o":45.02,"t":"2026-10-05T15:15:00Z","v":1767,"vw":45.12928},{"c":45.085,"h":45.26,"l":45.085,"n":19,"o":45.26,"t":"2026-10-05T15:30:00Z","v":542,"vw":45.153762},{"c":45.27,"h":45.27,"l":45.07,"n":44,"o":45.07,"t":"2026-10-05T15:45:00Z","v":2422,"vw":45.170667},{"c":45.08,"h":45.08,"l":45.03,"n":58,"o":45.05,"t":"2026-10-05T16:00:00Z","v":1305,"vw":45.049512},{"c":45.46,"h":45.46,"l":44.99,"n":156,"o":44.99,"t":"2026-10-05T16:15:00Z","v":5067,"vw":45.235842},{"c":45.49,"h":45.49,"l":45.385,"n":109,"o":45.45,"t":"2026-10-05T16:30:00Z","v":1407,"vw":45.426754},{"c":45.34,"h":45.71,"l":45.21,"n":189,"o":45.61,"t":"2026-10-05T16:45:00Z","v":8908,"vw":45.384792},{"c":45.38,"h":45.5107,"l":45.35,"n":43,"o":45.35,"t":"2026-10-05T17:00:00Z","v":1340,"vw":45.381783},{"c":45.55,"h":45.6,"l":45.425,"n":103,"o":45.48,"t":"2026-10-05T17:15:00Z","v":3384,"vw":45.52177},{"c":45.53,"h":45.695,"l":45.47,"n":127,"o":45.54,"t":"2026-10-05T17:30:00Z","v":4972,"vw":45.582772},{"c":45.62,"h":45.77,"l":45.595,"n":51,"o":45.74,"t":"2026-10-05T17:45:00Z","v":1440,"vw":45.703871},{"c":45.88,"h":45.905,"l":45.74,"n":148,"o":45.76,"t":"2026-10-05T18:00:00Z","v":3977,"vw":45.804348},{"c":45.42,"h":45.76,"l":45.39,"n":172,"o":45.76,"t":"2026-10-05T18:15:00Z","v":6194,"vw":45.544138},{"c":45.2701,"h":45.53,"l":45.2701,"n":83,"o":45.5,"t":"2026-10-05T18:30:00Z","v":3296,"vw":45.405724},{"c":45.18,"h":45.54,"l":45.18,"n":249,"o":45.3371,"t":"2026-10-05T18:45:00Z","v":11048,"vw":45.263408},{"c":45.19,"h":45.327,"l":45.1,"n":323,"o":45.17,"t":"2026-10-05T19:00:00Z","v":16190,"vw":45.155198},{"c":44.98,"h":45.31,"l":44.98,"n":250,"o":45.26,"t":"2026-10-05T19:15:00Z","v":6759,"vw":45.198181},{"c":44.8198,"h":45.07,"l":44.8198,"n":243,"o":45.06,"t":"2026-10-05T19:30:00Z","v":7907,"vw":44.975739},{"c":44.87,"h":45.26,"l":44.75,"n":1455,"o":44.845,"t":"2026-10-05T19:45:00Z","v":63241,"vw":44.924929},{"c":44.87,"h":44.87,"l":44.87,"n":21,"o":44.87,"t":"2026-10-05T20:00:00Z","v":54954,"vw":44.87},{"c":45.8,"h":45.8,"l":45.8,"n":1,"o":45.8,"t":"2026-10-05T21:30:00Z","v":444,"vw":45.8},{"c":46.4445,"h":46.69,"l":45.385,"n":93,"o":45.8,"t":"2026-10-06T13:30:00Z","v":5423,"vw":45.911692},{"c":46.59,"h":46.67,"l":45.845,"n":188,"o":46.375,"t":"2026-10-06T13:45:00Z","v":10602,"vw":46.113823},{"c":46.74,"h":46.96,"l":46.37,"n":101,"o":46.37,"t":"2026-10-06T14:00:00Z","v":8167,"vw":46.670835},{"c":46.16,"h":46.695,"l":46.16,"n":101,"o":46.695,"t":"2026-10-06T14:15:00Z","v":2431,"vw":46.461667},{"c":46.4278,"h":46.605,"l":45.93,"n":128,"o":46.16,"t":"2026-10-06T14:30:00Z","v":5635,"vw":46.214521},{"c":46.5651,"h":46.77,"l":46.56,"n":127,"o":46.56,"t":"2026-10-06T14:45:00Z","v":3599,"vw":46.662288},{"c":47.4159,"h":47.85,"l":46.51,"n":671,"o":46.565,"t":"2026-10-06T15:00:00Z","v":42031,"vw":47.115628},{"c":47.13,"h":47.31,"l":47.01,"n":127,"o":47.01,"t":"2026-10-06T15:15:00Z","v":4332,"vw":47.091299},{"c":47.075,"h":47.33,"l":46.57,"n":135,"o":46.88,"t":"2026-10-06T15:30:00Z","v":9511,"vw":46.870854},{"c":47.11,"h":47.16,"l":46.8856,"n":42,"o":47.135,"t":"2026-10-06T15:45:00Z","v":1396,"vw":47.096437},{"c":47.61,"h":47.66,"l":47.11,"n":219,"o":47.11,"t":"2026-10-06T16:00:00Z","v":11203,"vw":47.416937},{"c":47.665,"h":47.7493,"l":47.54,"n":91,"o":47.625,"t":"2026-10-06T16:15:00Z","v":3388,"vw":47.624476},{"c":48,"h":48,"l":47.5187,"n":210,"o":47.5187,"t":"2026-10-06T16:30:00Z","v":8196,"vw":47.868714},{"c":47.98,"h":48.125,"l":47.745,"n":292,"o":47.89,"t":"2026-10-06T16:45:00Z","v":16362,"vw":47.988653},{"c":48.27,"h":48.27,"l":47.975,"n":118,"o":47.975,"t":"2026-10-06T17:00:00Z","v":3366,"vw":48.146039},{"c":48.33,"h":48.33,"l":48.11,"n":129,"o":48.15,"t":"2026-10-06T17:15:00Z","v":3240,"vw":48.291393},{"c":48.34,"h":48.6013,"l":48.34,"n":150,"o":48.48,"t":"2026-10-06T17:30:00Z","v":3134,"vw":48.446713},{"c":48.57,"h":48.57,"l":48.2011,"n":99,"o":48.32,"t":"2026-10-06T17:45:00Z","v":3357,"vw":48.461183},{"c":48.74,"h":48.74,"l":48.3,"n":143,"o":48.36,"t":"2026-10-06T18:00:00Z","v":5775,"vw":48.587336},{"c":48.65,"h":48.68,"l":48.41,"n":202,"o":48.58,"t":"2026-10-06T18:15:00Z","v":4697,"vw":48.553269},{"c":48.61,"h":48.81,"l":48.52,"n":197,"o":48.65,"t":"2026-10-06T18:30:00Z","v":4817,"vw":48.637571},{"c":48.625,"h":48.625,"l":48.4,"n":223,"o":48.49,"t":"2026-10-06T18:45:00Z","v":7371,"vw":48.51587},{"c":48.135,"h":48.84,"l":48.135,"n":181,"o":48.625,"t":"2026-10-06T19:00:00Z","v":10500,"vw":48.359176},{"c":47.705,"h":48.24,"l":47.62,"n":305,"o":48.23,"t":"2026-10-06T19:15:00Z","v":16706,"vw":47.828917},{"c":47.7601,"h":47.83,"l":47.6601,"n":114,"o":47.695,"t":"2026-10-06T19:30:00Z","v":3664,"vw":47.740137},{"c":48.02,"h":48.1,"l":47.64,"n":1402,"o":47.755,"t":"2026-10-06T19:45:00Z","v":63166,"vw":47.841002},{"c":47.93,"h":47.93,"l":47.93,"n":24,"o":47.93,"t":"2026-10-06T20:00:00Z","v":34385,"vw":47.93},{"c":48.105,"h":48.56,"l":46.865,"n":310,"o":47.02,"t":"2026-10-07T13:30:00Z","v":37995,"vw":47.619338},{"c":48.41,"h":48.9899,"l":48.0125,"n":262,"o":48.48,"t":"2026-10-07T13:45:00Z","v":16247,"vw":48.565823},{"c":48.4,"h":48.81,"l":48.08,"n":270,"o":48.38,"t":"2026-10-07T14:00:00Z","v":17121,"vw":48.457918},{"c":48.425,"h":48.67,"l":48.19,"n":59,"o":48.475,"t":"2026-10-07T14:15:00Z","v":1806,"vw":48.435185},{"c":48.59,"h":48.82,"l":48.2,"n":786,"o":48.45,"t":"2026-10-07T14:30:00Z","v":91275,"vw":48.442058},{"c":48.88,"h":48.97,"l":48.76,"n":76,"o":48.76,"t":"2026-10-07T14:45:00Z","v":5070,"vw":48.882184},{"c":48.9,"h":49.015,"l":48.59,"n":332,"o":48.87,"t":"2026-10-07T15:00:00Z","v":6528,"vw":48.934553},{"c":49.115,"h":49.28,"l":48.5,"n":279,"o":48.84,"t":"2026-10-07T15:15:00Z","v":19786,"vw":48.797699},{"c":49.85,"h":49.98,"l":49.21,"n":458,"o":49.28,"t":"2026-10-07T15:30:00Z","v":17195,"vw":49.652874},{"c":50.14,"h":50.19,"l":49.75,"n":365,"o":49.8401,"t":"2026-10-07T15:45:00Z","v":9821,"vw":49.95425},{"c":49.945,"h":50.19,"l":49.91,"n":243,"o":50.12,"t":"2026-10-07T16:00:00Z","v":6434,"vw":50.045393},{"c":50.0514,"h":50.0514,"l":49.74,"n":259,"o":49.77,"t":"2026-10-07T16:15:00Z","v":9376,"vw":49.799378},{"c":50.135,"h":50.23,"l":49.97,"n":130,"o":50.1395,"t":"2026-10-07T16:30:00Z","v":4116,"vw":50.087405},{"c":50.04,"h":50.2399,"l":50,"n":215,"o":50.02,"t":"2026-10-07T16:45:00Z","v":7518,"vw":50.092622},{"c":50.62,"h":50.667,"l":49.88,"n":337,"o":49.91,"t":"2026-10-07T17:00:00Z","v":22316,"vw":50.242698},{"c":50.91,"h":51.31,"l":50.67,"n":386,"o":50.71,"t":"2026-10-07T17:15:00Z","v":17684,"vw":50.839527},{"c":51.16,"h":51.16,"l":50.8195,"n":210,"o":50.92,"t":"2026-10-07T17:30:00Z","v":6442,"vw":50.958256},{"c":50.69,"h":51.44,"l":50.63,"n":468,"o":51.36,"t":"2026-10-07T17:45:00Z","v":15686,"vw":51.010958},{"c":50.93,"h":50.93,"l":50.4301,"n":283,"o":50.6692,"t":"2026-10-07T18:00:00Z","v":9466,"vw":50.727436},{"c":51.5,"h":51.88,"l":50.92,"n":395,"o":50.93,"t":"2026-10-07T18:15:00Z","v":33606,"vw":51.526873},{"c":51.44,"h":51.44,"l":51.01,"n":212,"o":51.34,"t":"2026-10-07T18:30:00Z","v":6654,"vw":51.301992},{"c":51.54,"h":51.54,"l":51.31,"n":199,"o":51.47,"t":"2026-10-07T18:45:00Z","v":4686,"vw":51.427289},{"c":51.88,"h":51.9886,"l":51.36,"n":426,"o":51.61,"t":"2026-10-07T19:00:00Z","v":20083,"vw":51.714754},{"c":51.455,"h":51.82,"l":51.42,"n":314,"o":51.75,"t":"2026-10-07T19:15:00Z","v":9292,"vw":51.672746},{"c":51.38,"h":51.58,"l":51.26,"n":415,"o":51.37,"t":"2026-10-07T19:30:00Z","v":11601,"vw":51.390276},{"c":51.78,"h":52.0918,"l":51.58,"n":1440,"o":51.58,"t":"2026-10-07T19:45:00Z","v":56393,"vw":51.755152},{"c":51.63,"h":51.63,"l":51.63,"n":27,"o":51.63,"t":"2026-10-07T20:00:00Z","v":107014,"vw":51.63},{"c":52.02,"h":52.02,"l":52.02,"n":1,"o":52.02,"t":"2026-10-07T20:45:00Z","v":120,"vw":52.02},{"c":51.6386,"h":51.6386,"l":51.6386,"n":1,"o":51.6386,"t":"2026-10-07T21:15:00Z","v":100,"vw":51.6386},{"c":52,"h":52,"l":51.6866,"n":4,"o":51.6866,"t":"2026-10-07T22:00:00Z","v":440,"vw":51.8433},{"c":52,"h":52.21,"l":51.78,"n":7,"o":51.78,"t":"2026-10-07T22:15:00Z","v":556,"vw":52.031973},{"c":52.21,"h":52.21,"l":52.21,"n":3,"o":52.21,"t":"2026-10-07T23:30:00Z","v":458,"vw":52.21},{"c":52.3,"h":52.3,"l":52.3,"n":2,"o":52.3,"t":"2026-10-07T23:45:00Z","v":200,"vw":52.3},{"c":51.5,"h":51.67,"l":51.5,"n":5,"o":51.67,"t":"2026-10-08T08:00:00Z","v":420,"vw":51.595},{"c":51,"h":51,"l":51,"n":1,"o":51,"t":"2026-10-08T11:00:00Z","v":100,"vw":51},{"c":51,"h":51,"l":51,"n":1,"o":51,"t":"2026-10-08T12:45:00Z","v":100,"vw":51},{"c":51,"h":51,"l":51,"n":1,"o":51,"t":"2026-10-08T13:15:00Z","v":500,"vw":51},{"c":50.01,"h":50.9599,"l":50.01,"n":205,"o":50.86,"t":"2026-10-08T13:30:00Z","v":14889,"vw":50.645521},{"c":50.4,"h":50.8,"l":50,"n":302,"o":50.4,"t":"2026-10-08T13:45:00Z","v":14923,"vw":50.358405},{"c":50.765,"h":51.14,"l":50.12,"n":202,"o":50.78,"t":"2026-10-08T14:00:00Z","v":12289,"vw":50.902208},{"c":50.7725,"h":50.98,"l":50.62,"n":85,"o":50.76,"t":"2026-10-08T14:15:00Z","v":4406,"vw":50.793581},{"c":50.22,"h":50.7301,"l":50.0701,"n":124,"o":50.7,"t":"2026-10-08T14:30:00Z","v":5088,"vw":50.319907},{"c":50.07,"h":50.2,"l":50,"n":142,"o":50.12,"t":"2026-10-08T14:45:00Z","v":6675,"vw":50.109169},{"c":49.84,"h":50.1,"l":49.45,"n":695,"o":50.06,"t":"2026-10-08T15:00:00Z","v":87003,"vw":49.901628},{"c":49.92,"h":50,"l":49.69,"n":330,"o":49.845,"t":"2026-10-08T15:15:00Z","v":27612,"vw":49.82048},{"c":49.67,"h":49.925,"l":49.62,"n":155,"o":49.925,"t":"2026-10-08T15:30:00Z","v":14522,"vw":49.743068},{"c":50,"h":50.04,"l":49.83,"n":235,"o":49.84,"t":"2026-10-08T15:45:00Z","v":9112,"vw":49.936504},{"c":50.09,"h":50.227,"l":49.86,"n":144,"o":49.87,"t":"2026-10-08T16:00:00Z","v":11355,"vw":49.949466},{"c":50.28,"h":50.46,"l":50.14,"n":290,"o":50.33,"t":"2026-10-08T16:15:00Z","v":6846,"vw":50.344844},{"c":50,"h":50.3577,"l":49.85,"n":269,"o":50.3577,"t":"2026-10-08T16:30:00Z","v":12882,"vw":50.102386},{"c":48.9,"h":49.96,"l":48.9,"n":710,"o":49.955,"t":"2026-10-08T16:45:00Z","v":65200,"vw":49.599801},{"c":48.79,"h":49.15,"l":48.3842,"n":327,"o":49.11,"t":"2026-10-08T17:00:00Z","v":14984,"vw":48.684808},{"c":47.81,"h":48.485,"l":47.81,"n":362,"o":48.48,"t":"2026-10-08T17:15:00Z","v":21840,"vw":48.000561},{"c":47.74,"h":48.23,"l":47.38,"n":349,"o":47.97,"t":"2026-10-08T17:30:00Z","v":20258,"vw":47.762927},{"c":48.3225,"h":48.48,"l":47.89,"n":339,"o":47.89,"t":"2026-10-08T17:45:00Z","v":11417,"vw":48.165226},{"c":48.04,"h":48.32,"l":47.83,"n":261,"o":48.32,"t":"2026-10-08T18:00:00Z","v":10281,"vw":47.997466},{"c":48.235,"h":48.5,"l":48.14,"n":266,"o":48.14,"t":"2026-10-08T18:15:00Z","v":8178,"vw":48.336382},{"c":48.13,"h":48.51,"l":48.13,"n":327,"o":48.31,"t":"2026-10-08T18:30:00Z","v":9404,"vw":48.357334},{"c":48.14,"h":48.4,"l":48.1,"n":273,"o":48.34,"t":"2026-10-08T18:45:00Z","v":7276,"vw":48.249894},{"c":48.255,"h":48.43,"l":48.01,"n":727,"o":48.06,"t":"2026-10-08T19:00:00Z","v":29408,"vw":48.212856},{"c":48.3701,"h":48.61,"l":48.28,"n":390,"o":48.29,"t":"2026-10-08T19:15:00Z","v":12476,"vw":48.438073},{"c":48.81,"h":48.96,"l":48.35,"n":494,"o":48.48,"t":"2026-10-08T19:30:00Z","v":15859,"vw":48.629596},{"c":48.555,"h":48.95,"l":48.48,"n":1652,"o":48.81,"t":"2026-10-08T19:45:00Z","v":68339,"vw":48.666958},{"c":48.5,"h":48.5,"l":48.5,"n":21,"o":48.5,"t":"2026-10-08T20:00:00Z","v":105997,"vw":48.5},{"c":48.5,"h":48.5,"l":48.5,"n":1,"o":48.5,"t":"2026-10-08T20:15:00Z","v":100,"vw":48.5},{"c":48.7325,"h":48.7325,"l":48.7325,"n":1,"o":48.7325,"t":"2026-10-09T11:45:00Z","v":150,"vw":48.7325},{"c":49.29,"h":51,"l":48.51,"n":321,"o":49.19,"t":"2026-10-09T13:30:00Z","v":26514,"vw":49.433434},{"c":49.465,"h":49.465,"l":49.15,"n":52,"o":49.375,"t":"2026-10-09T13:45:00Z","v":1950,"vw":49.291584},{"c":49.3,"h":49.88,"l":49.2704,"n":197,"o":49.5,"t":"2026-10-09T14:00:00Z","v":17041,"vw":49.683785},{"c":50.21,"h":50.21,"l":49.73,"n":210,"o":49.73,"t":"2026-10-09T14:15:00Z","v":9698,"vw":49.896525},{"c":49.9,"h":50.33,"l":49.73,"n":109,"o":50.24,"t":"2026-10-09T14:30:00Z","v":5467,"vw":50.00281},{"c":49.96,"h":50.12,"l":49.8,"n":128,"o":49.91,"t":"2026-10-09T14:45:00Z","v":5047,"vw":49.979457},{"c":50.35,"h":50.52,"l":49.9,"n":120,"o":49.9,"t":"2026-10-09T15:00:00Z","v":5345,"vw":50.253736},{"c":50.425,"h":50.67,"l":50.3,"n":149,"o":50.49,"t":"2026-10-09T15:15:00Z","v":7556,"vw":50.388416},{"c":50.53,"h":50.53,"l":50.225,"n":183,"o":50.405,"t":"2026-10-09T15:30:00Z","v":9717,"vw":50.397817},{"c":50.11,"h":50.215,"l":50.11,"n":63,"o":50.215,"t":"2026-10-09T15:45:00Z","v":852,"vw":50.161},{"c":49.955,"h":50.14,"l":49.895,"n":137,"o":49.995,"t":"2026-10-09T16:00:00Z","v":9514,"vw":49.990203},{"c":49.965,"h":49.965,"l":49.83,"n":77,"o":49.91,"t":"2026-10-09T16:15:00Z","v":3173,"vw":49.899297},{"c":50.09,"h":50.09,"l":49.885,"n":156,"o":49.89,"t":"2026-10-09T16:30:00Z","v":14428,"vw":49.927016},{"c":50.16,"h":50.16,"l":50.075,"n":35,"o":50.075,"t":"2026-10-09T16:45:00Z","v":697,"vw":50.133753},{"c":50.055,"h":50.095,"l":49.92,"n":442,"o":49.99,"t":"2026-10-09T17:00:00Z","v":21247,"vw":50.019097},{"c":50,"h":50.19,"l":50,"n":115,"o":50.19,"t":"2026-10-09T17:15:00Z","v":4306,"vw":50.057835},{"c":50.08,"h":50.11,"l":50.08,"n":22,"o":50.11,"t":"2026-10-09T17:30:00Z","v":787,"vw":50.09},{"c":50.14,"h":50.23,"l":50,"n":126,"o":50,"t":"2026-10-09T17:45:00Z","v":2714,"vw":50.153705},{"c":50.15,"h":50.27,"l":50.15,"n":31,"o":50.27,"t":"2026-10-09T18:00:00Z","v":745,"vw":50.21},{"c":50.08,"h":50.2595,"l":50.08,"n":56,"o":50.2595,"t":"2026-10-09T18:15:00Z","v":2521,"vw":50.185364},{"c":50.02,"h":50.11,"l":49.93,"n":118,"o":50.05,"t":"2026-10-09T18:30:00Z","v":3741,"vw":50.045896},{"c":50.145,"h":50.28,"l":50.09,"n":138,"o":50.1,"t":"2026-10-09T18:45:00Z","v":5546,"vw":50.184754},{"c":50.01,"h":50.12,"l":49.91,"n":34,"o":49.91,"t":"2026-10-09T19:00:00Z","v":974,"vw":50.013333},{"c":50.125,"h":50.15,"l":50.01,"n":176,"o":50.01,"t":"2026-10-09T19:15:00Z","v":6021,"vw":50.104153},{"c":50.02,"h":50.1615,"l":49.9701,"n":398,"o":50.05,"t":"2026-10-09T19:30:00Z","v":10129,"vw":50.069388},{"c":50.03,"h":50.26,"l":49.98,"n":947,"o":50.02,"t":"2026-10-09T19:45:00Z","v":31543,"vw":50.076088},{"c":50.07,"h":50.07,"l":50.07,"n":18,"o":50.07,"t":"2026-10-09T20:00:00Z","v":34278,"vw":50.07},{"c":49.13,"h":49.23,"l":49.03,"n":15,"o":49.03,"t":"2026-10-12T13:15:00Z","v":1295,"vw":49.148444},{"c":49.43,"h":50.5,"l":49.11,"n":222,"o":49.55,"t":"2026-10-12T13:30:00Z","v":35737,"vw":49.605181},{"c":49.49,"h":49.75,"l":49.48,"n":82,"o":49.54,"t":"2026-10-12T13:45:00Z","v":4123,"vw":49.658036},{"c":49.14,"h":49.75,"l":49.09,"n":263,"o":49.58,"t":"2026-10-12T14:00:00Z","v":17552,"vw":49.648988},{"c":49.74,"h":49.7402,"l":49.04,"n":53,"o":49.14,"t":"2026-10-12T14:15:00Z","v":4572,"vw":49.352981},{"c":49.4,"h":49.4,"l":49.4,"n":22,"o":49.4,"t":"2026-10-12T14:30:00Z","v":936,"vw":49.4},{"c":49.035,"h":49.39,"l":49.035,"n":125,"o":49.33,"t":"2026-10-12T14:45:00Z","v":5157,"vw":49.168051},{"c":49.3899,"h":49.3899,"l":48.84,"n":109,"o":48.9,"t":"2026-10-12T15:00:00Z","v":3956,"vw":49.010825},{"c":48.68,"h":49.11,"l":48.68,"n":73,"o":49.11,"t":"2026-10-12T15:15:00Z","v":3393,"vw":48.863195},{"c":49.285,"h":49.405,"l":48.615,"n":234,"o":48.65,"t":"2026-10-12T15:30:00Z","v":10333,"vw":49.155878},{"c":50.1575,"h":50.19,"l":49.28,"n":316,"o":49.395,"t":"2026-10-12T15:45:00Z","v":22978,"vw":49.629761},{"c":50.03,"h":50.14,"l":50.03,"n":68,"o":50.045,"t":"2026-10-12T16:00:00Z","v":1893,"vw":50.093351},{"c":50.125,"h":50.15,"l":49.87,"n":253,"o":50.03,"t":"2026-10-12T16:15:00Z","v":8460,"vw":50.019156},{"c":50.17,"h":50.17,"l":50.14,"n":28,"o":50.15,"t":"2026-10-12T16:30:00Z","v":891,"vw":50.155},{"c":50.09,"h":50.155,"l":49.975,"n":81,"o":49.975,"t":"2026-10-12T16:45:00Z","v":2344,"vw":50.074449},{"c":50.24,"h":50.24,"l":50.075,"n":127,"o":50.15,"t":"2026-10-12T17:00:00Z","v":3633,"vw":50.159375},{"c":50.52,"h":50.52,"l":50.25,"n":158,"o":50.26,"t":"2026-10-12T17:15:00Z","v":4264,"vw":50.434605},{"c":50.445,"h":50.56,"l":50.395,"n":43,"o":50.55,"t":"2026-10-12T17:30:00Z","v":1891,"vw":50.497548},{"c":50.125,"h":50.3334,"l":50.1175,"n":190,"o":50.33,"t":"2026-10-12T17:45:00Z","v":7146,"vw":50.265534},{"c":50.23,"h":50.23,"l":50.09,"n":98,"o":50.1,"t":"2026-10-12T18:00:00Z","v":7940,"vw":50.117006},{"c":50.04,"h":50.305,"l":50.04,"n":299,"o":50.29,"t":"2026-10-12T18:15:00Z","v":16514,"vw":50.257043},{"c":50,"h":50.13,"l":49.98,"n":259,"o":50.13,"t":"2026-10-12T18:30:00Z","v":9155,"vw":50.057318},{"c":50.08,"h":50.165,"l":49.95,"n":175,"o":49.97,"t":"2026-10-12T18:45:00Z","v":9201,"vw":50.015105},{"c":50.045,"h":50.1,"l":49.92,"n":270,"o":50.1,"t":"2026-10-12T19:00:00Z","v":13565,"vw":49.999915},{"c":50.08,"h":50.1,"l":49.985,"n":175,"o":50.05,"t":"2026-10-12T19:15:00Z","v":6703,"vw":50.045599},{"c":49.94,"h":50.208,"l":49.94,"n":510,"o":50.07,"t":"2026-10-12T19:30:00Z","v":36234,"vw":50.024568},{"c":50.125,"h":50.22,"l":49.95,"n":1105,"o":49.985,"t":"2026-10-12T19:45:00Z","v":30305,"vw":50.103299},{"c":50.1,"h":50.1,"l":50.1,"n":32,"o":50.1,"t":"2026-10-12T20:00:00Z","v":30725,"vw":50.1},{"c":50.1,"h":50.1,"l":50.1,"n":1,"o":50.1,"t":"2026-10-12T20:15:00Z","v":160,"vw":50.1},{"c":50.1,"h":50.1,"l":50.1,"n":1,"o":50.1,"t":"2026-10-12T20:30:00Z","v":101,"vw":50.1},{"c":50.6934,"h":50.6934,"l":50.6934,"n":1,"o":50.6934,"t":"2026-10-12T22:15:00Z","v":100,"vw":50.6934},{"c":49.02,"h":49.02,"l":49.02,"n":3,"o":49.02,"t":"2026-10-13T13:15:00Z","v":427,"vw":49.02},{"c":51.2,"h":51.2,"l":49.495,"n":501,"o":49.9,"t":"2026-10-13T13:30:00Z","v":23492,"vw":50.085495},{"c":49.92,"h":50.87,"l":49.31,"n":434,"o":50.87,"t":"2026-10-13T13:45:00Z","v":32379,"vw":49.841557},{"c":50.71,"h":50.84,"l":49.915,"n":797,"o":49.96,"t":"2026-10-13T14:00:00Z","v":60220,"vw":50.125773},{"c":51.1,"h":51.41,"l":50.81,"n":317,"o":50.95,"t":"2026-10-13T14:15:00Z","v":11886,"vw":50.948425},{"c":51.21,"h":51.35,"l":50.86,"n":97,"o":50.86,"t":"2026-10-13T14:30:00Z","v":4281,"vw":51.148652},{"c":51.005,"h":51.42,"l":51.005,"n":203,"o":51.42,"t":"2026-10-13T14:45:00Z","v":5009,"vw":51.159788},{"c":51.35,"h":51.39,"l":51.19,"n":84,"o":51.19,"t":"2026-10-13T15:00:00Z","v":2054,"vw":51.274436},{"c":51.82,"h":51.82,"l":51.2,"n":179,"o":51.35,"t":"2026-10-13T15:15:00Z","v":9757,"vw":51.508388},{"c":51.08,"h":51.63,"l":51.05,"n":206,"o":51.54,"t":"2026-10-13T15:30:00Z","v":6719,"vw":51.412156},{"c":51.8,"h":51.8,"l":51.05,"n":195,"o":51.05,"t":"2026-10-13T15:45:00Z","v":6703,"vw":51.337999},{"c":52.18,"h":52.18,"l":51.805,"n":293,"o":51.84,"t":"2026-10-13T16:00:00Z","v":11821,"vw":51.966753},{"c":52.16,"h":52.3,"l":51.98,"n":192,"o":52.16,"t":"2026-10-13T16:15:00Z","v":7536,"vw":52.118142},{"c":52.335,"h":52.42,"l":52.24,"n":139,"o":52.24,"t":"2026-10-13T16:30:00Z","v":3652,"vw":52.33289},{"c":52,"h":52.3532,"l":52,"n":179,"o":52.335,"t":"2026-10-13T16:45:00Z","v":5155,"vw":52.245619},{"c":52.21,"h":52.23,"l":51.91,"n":75,"o":51.91,"t":"2026-10-13T17:00:00Z","v":2310,"vw":52.058104},{"c":52.17,"h":52.3049,"l":52.17,"n":128,"o":52.25,"t":"2026-10-13T17:15:00Z","v":2942,"vw":52.24848},{"c":52.55,"h":52.55,"l":52.095,"n":126,"o":52.095,"t":"2026-10-13T17:30:00Z","v":4569,"vw":52.371528},{"c":52.3169,"h":52.54,"l":52.22,"n":197,"o":52.42,"t":"2026-10-13T17:45:00Z","v":4894,"vw":52.351195},{"c":52.9,"h":52.9,"l":52.34,"n":185,"o":52.47,"t":"2026-10-13T18:00:00Z","v":3857,"vw":52.678992},{"c":53.065,"h":53.065,"l":52.9,"n":148,"o":52.9,"t":"2026-10-13T18:15:00Z","v":6247,"vw":53.008796},{"c":52.645,"h":53.0122,"l":52.38,"n":260,"o":52.8888,"t":"2026-10-13T18:30:00Z","v":8089,"vw":52.632409},{"c":52.64,"h":52.78,"l":52.5475,"n":112,"o":52.58,"t":"2026-10-13T18:45:00Z","v":3491,"vw":52.667656},{"c":52.665,"h":52.95,"l":52.6225,"n":374,"o":52.6225,"t":"2026-10-13T19:00:00Z","v":14071,"vw":52.733598},{"c":52.985,"h":53.13,"l":52.78,"n":217,"o":52.78,"t":"2026-10-13T19:15:00Z","v":9273,"vw":52.892692},{"c":53.185,"h":53.27,"l":52.79,"n":424,"o":52.8,"t":"2026-10-13T19:30:00Z","v":12241,"vw":53.011706},{"c":53.14,"h":53.3509,"l":52.95,"n":1271,"o":53.17,"t":"2026-10-13T19:45:00Z","v":45256,"vw":53.143832},{"c":53,"h":53.14,"l":53,"n":33,"o":53.14,"t":"2026-10-13T20:00:00Z","v":41251,"vw":53.138811},{"c":53.75,"h":53.75,"l":53.75,"n":1,"o":53.75,"t":"2026-10-13T20:15:00Z","v":500,"vw":53.75},{"c":53.75,"h":53.75,"l":53.75,"n":1,"o":53.75,"t":"2026-10-13T23:45:00Z","v":100,"vw":53.75},{"c":52.94,"h":52.94,"l":52.94,"n":1,"o":52.94,"t":"2026-10-14T10:30:00Z","v":100,"vw":52.94},{"c":52.52,"h":52.52,"l":52.52,"n":7,"o":52.52,"t":"2026-10-14T12:30:00Z","v":145,"vw":52.52},{"c":51.46,"h":51.96,"l":51.0001,"n":414,"o":51.2,"t":"2026-10-14T13:30:00Z","v":18708,"vw":51.378314},{"c":50.76,"h":51.75,"l":50.76,"n":259,"o":51.44,"t":"2026-10-14T13:45:00Z","v":23085,"vw":51.297036},{"c":50.69,"h":51.105,"l":49.67,"n":385,"o":50.49,"t":"2026-10-14T14:00:00Z","v":19214,"vw":50.550862},{"c":50.02,"h":51.17,"l":50.02,"n":378,"o":50.635,"t":"2026-10-14T14:15:00Z","v":28718,"vw":50.752975},{"c":50.4901,"h":50.7594,"l":50.2701,"n":295,"o":50.285,"t":"2026-10-14T14:30:00Z","v":13832,"vw":50.51854},{"c":50.96,"h":50.96,"l":50.24,"n":362,"o":50.75,"t":"2026-10-14T14:45:00Z","v":10503,"vw":50.59921},{"c":50.72,"h":50.855,"l":50.4625,"n":478,"o":50.855,"t":"2026-10-14T15:00:00Z","v":24331,"vw":50.645468},{"c":50.55,"h":50.79,"l":50.48,"n":499,"o":50.73,"t":"2026-10-14T15:15:00Z","v":44426,"vw":50.640298},{"c":50.185,"h":50.545,"l":49.9,"n":582,"o":50.54,"t":"2026-10-14T15:30:00Z","v":32971,"vw":50.295161},{"c":49.605,"h":50.1756,"l":49.542,"n":573,"o":50.13,"t":"2026-10-14T15:45:00Z","v":45655,"vw":49.845836},{"c":49.25,"h":49.6875,"l":49.09,"n":451,"o":49.62,"t":"2026-10-14T16:00:00Z","v":24421,"vw":49.45515},{"c":49.25,"h":49.45,"l":49.135,"n":278,"o":49.2,"t":"2026-10-14T16:15:00Z","v":18981,"vw":49.250261},{"c":49.56,"h":49.62,"l":49.335,"n":131,"o":49.39,"t":"2026-10-14T16:30:00Z","v":3201,"vw":49.453927},{"c":49.55,"h":49.68,"l":49.49,"n":135,"o":49.6175,"t":"2026-10-14T16:45:00Z","v":3925,"vw":49.550505},{"c":49.21,"h":49.4925,"l":49.21,"n":92,"o":49.4925,"t":"2026-10-14T17:00:00Z","v":3284,"vw":49.398004},{"c":49.08,"h":49.18,"l":48.98,"n":180,"o":49.18,"t":"2026-10-14T17:15:00Z","v":7222,"vw":49.059947},{"c":48.33,"h":48.6,"l":48.28,"n":265,"o":48.5,"t":"2026-10-14T17:30:00Z","v":9114,"vw":48.407013},{"c":48.195,"h":48.535,"l":48.06,"n":258,"o":48.535,"t":"2026-10-14T17:45:00Z","v":13050,"vw":48.241229},{"c":48.5475,"h":48.5475,"l":48,"n":649,"o":48.17,"t":"2026-10-14T18:00:00Z","v":17548,"vw":48.223692},{"c":48.4,"h":48.48,"l":48.34,"n":103,"o":48.48,"t":"2026-10-14T18:15:00Z","v":2580,"vw":48.417263},{"c":48.38,"h":48.61,"l":48.3105,"n":487,"o":48.3105,"t":"2026-10-14T18:30:00Z","v":11510,"vw":48.491686},{"c":48.305,"h":48.43,"l":48.14,"n":235,"o":48.14,"t":"2026-10-14T18:45:00Z","v":4828,"vw":48.325245},{"c":47.745,"h":48.45,"l":47.54,"n":1381,"o":48.245,"t":"2026-10-14T19:00:00Z","v":119743,"vw":47.918987},{"c":47.43,"h":47.995,"l":47.32,"n":1498,"o":47.75,"t":"2026-10-14T19:15:00Z","v":60669,"vw":47.578306},{"c":46.6246,"h":47.61,"l":46.6246,"n":947,"o":47.4329,"t":"2026-10-14T19:30:00Z","v":61209,"vw":47.261291},{"c":46.54,"h":46.955,"l":46.435,"n":2008,"o":46.7,"t":"2026-10-14T19:45:00Z","v":90629,"vw":46.658992},{"c":46.43,"h":46.605,"l":46.4,"n":25,"o":46.605,"t":"2026-10-14T20:00:00Z","v":47483,"vw":46.60343},{"c":47.419,"h":47.419,"l":47.419,"n":1,"o":47.419,"t":"2026-10-14T20:15:00Z","v":200,"vw":47.419},{"c":47,"h":47,"l":47,"n":1,"o":47,"t":"2026-10-14T20:30:00Z","v":110,"vw":47},{"c":47.4685,"h":47.4685,"l":47.4685,"n":3,"o":47.4685,"t":"2026-10-14T20:45:00Z","v":102,"vw":47.4685},{"c":46.65,"h":46.65,"l":46.65,"n":7,"o":46.65,"t":"2026-10-14T21:15:00Z","v":1010,"vw":46.65},{"c":46.432,"h":46.432,"l":46.15,"n":4,"o":46.15,"t":"2026-10-14T22:30:00Z","v":226,"vw":46.291},{"c":46.16,"h":46.43,"l":46.16,"n":8,"o":46.43,"t":"2026-10-14T22:45:00Z","v":700,"vw":46.249701},{"c":46.15,"h":46.16,"l":46.15,"n":2,"o":46.16,"t":"2026-10-14T23:15:00Z","v":320,"vw":46.15375},{"c":46,"h":46,"l":45.95,"n":12,"o":45.95,"t":"2026-10-15T08:00:00Z","v":1863,"vw":45.984727},{"c":45.8,"h":45.8,"l":45.8,"n":1,"o":45.8,"t":"2026-10-15T08:45:00Z","v":210,"vw":45.8},{"c":45.2,"h":45.2,"l":45.08,"n":17,"o":45.19,"t":"2026-10-15T09:45:00Z","v":2994,"vw":45.174169},{"c":45.1,"h":45.24,"l":45.1,"n":10,"o":45.24,"t":"2026-10-15T10:30:00Z","v":989,"vw":45.139036},{"c":45.3,"h":45.3,"l":45.3,"n":2,"o":45.3,"t":"2026-10-15T10:45:00Z","v":104,"vw":45.3},{"c":45,"h":45,"l":45,"n":3,"o":45,"t":"2026-10-15T11:45:00Z","v":200,"vw":45},{"c":45,"h":45,"l":45,"n":3,"o":45,"t":"2026-10-15T12:30:00Z","v":180,"vw":45},{"c":44.91,"h":44.91,"l":44.91,"n":4,"o":44.91,"t":"2026-10-15T12:45:00Z","v":225,"vw":44.91},{"c":45.385,"h":45.5,"l":44.25,"n":529,"o":44.25,"t":"2026-10-15T13:30:00Z","v":50938,"vw":44.764979},{"c":45.555,"h":45.63,"l":44.29,"n":774,"o":45.39,"t":"2026-10-15T13:45:00Z","v":34636,"vw":44.840039},{"c":47.59,"h":47.62,"l":45.555,"n":494,"o":45.635,"t":"2026-10-15T14:00:00Z","v":23125,"vw":46.917299},{"c":47.665,"h":47.84,"l":47.46,"n":602,"o":47.52,"t":"2026-10-15T14:15:00Z","v":21829,"vw":47.620626},{"c":48.32,"h":48.75,"l":47.49,"n":530,"o":47.66,"t":"2026-10-15T14:30:00Z","v":37648,"vw":48.285199},{"c":48.64,"h":48.76,"l":48.08,"n":183,"o":48.4799,"t":"2026-10-15T14:45:00Z","v":7447,"vw":48.387468},{"c":49.8,"h":49.895,"l":48.51,"n":819,"o":48.615,"t":"2026-10-15T15:00:00Z","v":33248,"vw":49.312138},{"c":49.32,"h":50,"l":49.15,"n":400,"o":49.8014,"t":"2026-10-15T15:15:00Z","v":20654,"vw":49.758117},{"c":49.03,"h":49.3724,"l":49.03,"n":158,"o":49.145,"t":"2026-10-15T15:30:00Z","v":6237,"vw":49.185655},{"c":48.2,"h":49.025,"l":48.13,"n":311,"o":48.99,"t":"2026-10-15T15:45:00Z","v":16725,"vw":48.379243},{"c":48.81,"h":48.81,"l":47.99,"n":303,"o":48.3,"t":"2026-10-15T16:00:00Z","v":14063,"vw":48.300639},{"c":48.94,"h":49.02,"l":48.2997,"n":157,"o":48.2997,"t":"2026-10-15T16:15:00Z","v":4892,"vw":48.766335},{"c":48.85,"h":49.11,"l":48.74,"n":174,"o":48.94,"t":"2026-10-15T16:30:00Z","v":9070,"vw":48.887531},{"c":48.86,"h":49.05,"l":48.74,"n":157,"o":48.97,"t":"2026-10-15T16:45:00Z","v":5667,"vw":48.830585},{"c":49.01,"h":49.075,"l":48.81,"n":101,"o":48.81,"t":"2026-10-15T17:00:00Z","v":2267,"vw":48.972039},{"c":48.52,"h":49.01,"l":48.52,"n":266,"o":49.01,"t":"2026-10-15T17:15:00Z","v":14500,"vw":48.698371},{"c":49.5,"h":49.5,"l":48.425,"n":188,"o":48.51,"t":"2026-10-15T17:30:00Z","v":15678,"vw":49.124632},{"c":49.38,"h":49.68,"l":49.38,"n":107,"o":49.4,"t":"2026-10-15T17:45:00Z","v":2871,"vw":49.551268},{"c":49.4844,"h":49.82,"l":49.425,"n":231,"o":49.475,"t":"2026-10-15T18:00:00Z","v":10074,"vw":49.631916},{"c":49.72,"h":49.73,"l":49.13,"n":312,"o":49.31,"t":"2026-10-15T18:15:00Z","v":20498,"vw":49.373638},{"c":49.71,"h":49.908,"l":49.43,"n":264,"o":49.787,"t":"2026-10-15T18:30:00Z","v":12585,"vw":49.57663},{"c":49.685,"h":49.76,"l":49.6351,"n":79,"o":49.72,"t":"2026-10-15T18:45:00Z","v":1932,"vw":49.6977},{"c":49.78,"h":49.95,"l":49.7,"n":176,"o":49.76,"t":"2026-10-15T19:00:00Z","v":6312,"vw":49.813757},{"c":49.725,"h":50,"l":49.725,"n":448,"o":49.86,"t":"2026-10-15T19:15:00Z","v":16459,"vw":49.952597},{"c":50.345,"h":50.4899,"l":49.82,"n":456,"o":49.82,"t":"2026-10-15T19:30:00Z","v":23814,"vw":50.092626},{"c":50.7,"h":50.73,"l":50.11,"n":1167,"o":50.4599,"t":"2026-10-15T19:45:00Z","v":56076,"vw":50.511052},{"c":50.62,"h":50.62,"l":50.62,"n":17,"o":50.62,"t":"2026-10-15T20:00:00Z","v":39546,"vw":50.62},{"c":50.62,"h":50.62,"l":50.62,"n":1,"o":50.62,"t":"2026-10-15T20:30:00Z","v":258,"vw":50.62},{"c":50.715,"h":50.99,"l":49.4307,"n":133,"o":49.92,"t":"2026-10-16T13:30:00Z","v":12882,"vw":49.947297},{"c":51.155,"h":51.42,"l":50.7,"n":117,"o":50.79,"t":"2026-10-16T13:45:00Z","v":4379,"vw":50.813743},{"c":51.1411,"h":51.84,"l":51.0901,"n":196,"o":51.49,"t":"2026-10-16T14:00:00Z","v":7416,"vw":51.355095},{"c":51.13,"h":51.3695,"l":51.05,"n":74,"o":51.15,"t":"2026-10-16T14:15:00Z","v":3791,"vw":51.142638},{"c":51.28,"h":51.39,"l":51.09,"n":58,"o":51.09,"t":"2026-10-16T14:30:00Z","v":1392,"vw":51.286},{"c":51.1248,"h":51.565,"l":51.12,"n":227,"o":51.202,"t":"2026-10-16T14:45:00Z","v":6407,"vw":51.247885},{"c":50.26,"h":51.62,"l":50.01,"n":453,"o":51.3991,"t":"2026-10-16T15:00:00Z","v":20555,"vw":50.975759},{"c":49.6933,"h":50.21,"l":49.57,"n":300,"o":50.185,"t":"2026-10-16T15:15:00Z","v":10765,"vw":49.771653},{"c":49.66,"h":49.836,"l":49.6,"n":164,"o":49.82,"t":"2026-10-16T15:30:00Z","v":6382,"vw":49.768079},{"c":49.2063,"h":49.62,"l":49.195,"n":206,"o":49.62,"t":"2026-10-16T15:45:00Z","v":8575,"vw":49.40946},{"c":49.015,"h":49.14,"l":48.71,"n":255,"o":49.14,"t":"2026-10-16T16:00:00Z","v":11420,"vw":48.906247},{"c":49.0533,"h":49.17,"l":48.8123,"n":139,"o":49.14,"t":"2026-10-16T16:15:00Z","v":4419,"vw":48.984778},{"c":48.68,"h":48.82,"l":48.635,"n":169,"o":48.77,"t":"2026-10-16T16:30:00Z","v":5146,"vw":48.707903},{"c":48.26,"h":48.55,"l":48.16,"n":182,"o":48.55,"t":"2026-10-16T16:45:00Z","v":7982,"vw":48.241175},{"c":47.71,"h":48.26,"l":47.48,"n":282,"o":48.26,"t":"2026-10-16T17:00:00Z","v":13142,"vw":47.750023},{"c":47.425,"h":47.61,"l":47,"n":576,"o":47.61,"t":"2026-10-16T17:15:00Z","v":27977,"vw":47.295239},{"c":47.85,"h":47.87,"l":47.29,"n":573,"o":47.43,"t":"2026-10-16T17:30:00Z","v":21603,"vw":47.592454},{"c":47.22,"h":47.76,"l":47.22,"n":235,"o":47.76,"t":"2026-10-16T17:45:00Z","v":8830,"vw":47.413276},{"c":47.06,"h":47.27,"l":46.858,"n":239,"o":47,"t":"2026-10-16T18:00:00Z","v":5501,"vw":47.067405},{"c":47,"h":47.1195,"l":46.6401,"n":411,"o":47.05,"t":"2026-10-16T18:15:00Z","v":15538,"vw":46.945341},{"c":46.93,"h":47.11,"l":46.895,"n":247,"o":46.99,"t":"2026-10-16T18:30:00Z","v":5264,"vw":46.992229},{"c":46.605,"h":46.94,"l":46.51,"n":363,"o":46.93,"t":"2026-10-16T18:45:00Z","v":11163,"vw":46.75553},{"c":46.875,"h":47.01,"l":46.33,"n":739,"o":46.6195,"t":"2026-10-16T19:00:00Z","v":32837,"vw":46.596247},{"c":46.88,"h":47.17,"l":46.68,"n":500,"o":46.875,"t":"2026-10-16T19:15:00Z","v":16295,"vw":46.912653},{"c":46.33,"h":46.98,"l":46.31,"n":517,"o":46.98,"t":"2026-10-16T19:30:00Z","v":11381,"vw":46.616625},{"c":45.995,"h":46.37,"l":45.8501,"n":1734,"o":46.33,"t":"2026-10-16T19:45:00Z","v":74416,"vw":46.105587},{"c":46.07,"h":46.07,"l":46.07,"n":24,"o":46.07,"t":"2026-10-16T20:00:00Z","v":26607,"vw":46.07},{"c":46.07,"h":46.07,"l":46.07,"n":1,"o":46.07,"t":"2026-10-16T20:15:00Z","v":240,"vw":46.07},{"c":46.99,"h":47,"l":46.99,"n":6,"o":47,"t":"2026-10-19T12:15:00Z","v":336,"vw":46.993344},{"c":47.5,"h":47.5,"l":47.5,"n":1,"o":47.5,"t":"2026-10-19T12:30:00Z","v":100,"vw":47.5},{"c":47.01,"h":47.01,"l":46.5,"n":7,"o":46.5,"t":"2026-10-19T13:15:00Z","v":441,"vw":46.6275},{"c":48.435,"h":49.09,"l":47.545,"n":406,"o":47.62,"t":"2026-10-19T13:30:00Z","v":35955,"vw":48.041481},{"c":48.43,"h":48.45,"l":48.09,"n":56,"o":48.345,"t":"2026-10-19T13:45:00Z","v":3052,"vw":48.354585},{"c":48.2,"h":48.44,"l":47.45,"n":392,"o":48.318,"t":"2026-10-19T14:00:00Z","v":18485,"vw":47.775821},{"c":48.8,"h":48.8,"l":48.44,"n":31,"o":48.44,"t":"2026-10-19T14:15:00Z","v":525,"vw":48.57},{"c":47.805,"h":48.425,"l":47.775,"n":264,"o":48.425,"t":"2026-10-19T14:30:00Z","v":6710,"vw":47.986036},{"c":48.16,"h":48.41,"l":47.785,"n":174,"o":47.97,"t":"2026-10-19T14:45:00Z","v":6200,"vw":48.02004},{"c":48.57,"h":48.57,"l":48.19,"n":87,"o":48.29,"t":"2026-10-19T15:00:00Z","v":2701,"vw":48.327665},{"c":48.32,"h":48.83,"l":48.25,"n":242,"o":48.34,"t":"2026-10-19T15:15:00Z","v":6952,"vw":48.518353},{"c":48.41,"h":48.4964,"l":48.32,"n":151,"o":48.4,"t":"2026-10-19T15:30:00Z","v":7943,"vw":48.440378},{"c":48.48,"h":48.53,"l":48.27,"n":88,"o":48.36,"t":"2026-10-19T15:45:00Z","v":2084,"vw":48.4},{"c":48.16,"h":48.42,"l":47.81,"n":224,"o":48.32,"t":"2026-10-19T16:00:00Z","v":6879,"vw":48.050636},{"c":47.805,"h":48.045,"l":47.785,"n":167,"o":48.045,"t":"2026-10-19T16:15:00Z","v":4956,"vw":47.914032},{"c":48.005,"h":48.06,"l":47.81,"n":125,"o":47.81,"t":"2026-10-19T16:30:00Z","v":3070,"vw":47.953479},{"c":48.03,"h":48.21,"l":47.77,"n":224,"o":47.9801,"t":"2026-10-19T16:45:00Z","v":7397,"vw":47.961578},{"c":48.47,"h":48.54,"l":47.87,"n":303,"o":48.07,"t":"2026-10-19T17:00:00Z","v":24245,"vw":48.343762},{"c":48.83,"h":48.975,"l":48.32,"n":147,"o":48.585,"t":"2026-10-19T17:15:00Z","v":15974,"vw":48.552034},{"c":48.44,"h":48.93,"l":48.44,"n":71,"o":48.93,"t":"2026-10-19T17:30:00Z","v":2296,"vw":48.655402},{"c":48.42,"h":48.53,"l":48.32,"n":118,"o":48.465,"t":"2026-10-19T17:45:00Z","v":3820,"vw":48.452899},{"c":48.24,"h":48.57,"l":48.16,"n":417,"o":48.3801,"t":"2026-10-19T18:00:00Z","v":9780,"vw":48.376777},{"c":48.08,"h":48.45,"l":48.04,"n":408,"o":48.39,"t":"2026-10-19T18:15:00Z","v":16237,"vw":48.254277},{"c":48.825,"h":48.97,"l":48.08,"n":162,"o":48.17,"t":"2026-10-19T18:30:00Z","v":15401,"vw":48.650893},{"c":49,"h":49.4,"l":48.78,"n":302,"o":49.07,"t":"2026-10-19T18:45:00Z","v":7611,"vw":49.05881},{"c":49,"h":49.11,"l":48.7458,"n":167,"o":48.7458,"t":"2026-10-19T19:00:00Z","v":6178,"vw":48.978555},{"c":49.3,"h":49.3,"l":48.995,"n":276,"o":49.0395,"t":"2026-10-19T19:15:00Z","v":11367,"vw":49.120208},{"c":49.13,"h":49.31,"l":49.05,"n":519,"o":49.14,"t":"2026-10-19T19:30:00Z","v":10502,"vw":49.186675},{"c":49.01,"h":49.32,"l":48.795,"n":1054,"o":49.13,"t":"2026-10-19T19:45:00Z","v":31208,"vw":48.981435},{"c":49.03,"h":49.03,"l":49.03,"n":24,"o":49.03,"t":"2026-10-19T20:00:00Z","v":42769,"vw":49.03},{"c":49.03,"h":49.03,"l":49.03,"n":1,"o":49.03,"t":"2026-10-19T20:15:00Z","v":480,"vw":49.03},{"c":48.7,"h":48.7,"l":48,"n":9,"o":48,"t":"2026-10-19T22:15:00Z","v":874,"vw":48.322656},{"c":50,"h":50,"l":50,"n":1,"o":50,"t":"2026-10-19T23:45:00Z","v":100,"vw":50},{"c":48.9893,"h":49.34,"l":47.75,"n":154,"o":47.77,"t":"2026-10-20T13:30:00Z","v":17524,"vw":48.349518},{"c":48.555,"h":48.98,"l":48.22,"n":100,"o":48.51,"t":"2026-10-20T13:45:00Z","v":6749,"vw":48.5109},{"c":49.08,"h":49.4,"l":48.68,"n":112,"o":48.75,"t":"2026-10-20T14:00:00Z","v":4639,"vw":48.856542},{"c":50.4,"h":50.4,"l":48.9413,"n":178,"o":48.9413,"t":"2026-10-20T14:15:00Z","v":6862,"vw":49.31113},{"c":50.7,"h":50.959,"l":50.075,"n":191,"o":50.4,"t":"2026-10-20T14:30:00Z","v":6749,"vw":50.37069},{"c":51,"h":51,"l":50.365,"n":208,"o":50.75,"t":"2026-10-20T14:45:00Z","v":6255,"vw":50.753293},{"c":50.46,"h":50.91,"l":50.46,"n":134,"o":50.91,"t":"2026-10-20T15:00:00Z","v":4191,"vw":50.715331},{"c":50.69,"h":50.99,"l":50.53,"n":206,"o":50.55,"t":"2026-10-20T15:15:00Z","v":14189,"vw":50.71225},{"c":50.6911,"h":50.78,"l":50.51,"n":210,"o":50.55,"t":"2026-10-20T15:30:00Z","v":14334,"vw":50.669205},{"c":50.39,"h":50.465,"l":50.27,"n":88,"o":50.4131,"t":"2026-10-20T15:45:00Z","v":4745,"vw":50.337714},{"c":50.335,"h":50.61,"l":50.18,"n":174,"o":50.54,"t":"2026-10-20T16:00:00Z","v":4732,"vw":50.404899},{"c":50.43,"h":50.43,"l":50.15,"n":149,"o":50.41,"t":"2026-10-20T16:15:00Z","v":2517,"vw":50.282632},{"c":50.42,"h":50.56,"l":50.4,"n":115,"o":50.47,"t":"2026-10-20T16:30:00Z","v":3261,"vw":50.452809},{"c":50.31,"h":50.53,"l":50.26,"n":134,"o":50.32,"t":"2026-10-20T16:45:00Z","v":6950,"vw":50.421003},{"c":50.45,"h":50.48,"l":50.3104,"n":85,"o":50.385,"t":"2026-10-20T17:00:00Z","v":2901,"vw":50.361108},{"c":50.6,"h":50.61,"l":50.3505,"n":137,"o":50.48,"t":"2026-10-20T17:15:00Z","v":4219,"vw":50.523789},{"c":50.65,"h":50.79,"l":50.35,"n":215,"o":50.6,"t":"2026-10-20T17:30:00Z","v":10491,"vw":50.666129},{"c":50.515,"h":50.67,"l":50.5,"n":75,"o":50.67,"t":"2026-10-20T17:45:00Z","v":2341,"vw":50.565084},{"c":49.5,"h":50.51,"l":49.5,"n":358,"o":50.51,"t":"2026-10-20T18:00:00Z","v":22733,"vw":49.96797},{"c":49.38,"h":49.6264,"l":49.28,"n":220,"o":49.49,"t":"2026-10-20T18:15:00Z","v":13385,"vw":49.470866},{"c":49.22,"h":49.61,"l":49.215,"n":179,"o":49.61,"t":"2026-10-20T18:30:00Z","v":6071,"vw":49.451072},{"c":49.36,"h":49.49,"l":49.21,"n":173,"o":49.4298,"t":"2026-10-20T18:45:00Z","v":7414,"vw":49.352956},{"c":49.475,"h":49.57,"l":49.335,"n":147,"o":49.44,"t":"2026-10-20T19:00:00Z","v":3705,"vw":49.48659},{"c":49.16,"h":49.43,"l":49.16,"n":186,"o":49.43,"t":"2026-10-20T19:15:00Z","v":6137,"vw":49.349542},{"c":48.74,"h":49.26,"l":48.55,"n":270,"o":49.26,"t":"2026-10-20T19:30:00Z","v":7513,"vw":48.96947},{"c":48.45,"h":48.84,"l":48.31,"n":1476,"o":48.74,"t":"2026-10-20T19:45:00Z","v":53600,"vw":48.582983},{"c":48.43,"h":48.43,"l":48.43,"n":11,"o":48.43,"t":"2026-10-20T20:00:00Z","v":38275,"vw":48.43},{"c":48.43,"h":48.43,"l":48.43,"n":26,"o":48.43,"t":"2026-10-20T20:30:00Z","v":431,"vw":48.43},{"c":48.43,"h":48.43,"l":48.43,"n":36,"o":48.43,"t":"2026-10-20T20:45:00Z","v":1891,"vw":48.43},{"c":49,"h":49,"l":49,"n":2,"o":49,"t":"2026-10-20T21:15:00Z","v":300,"vw":49},{"c":49,"h":49,"l":49,"n":1,"o":49,"t":"2026-10-20T23:00:00Z","v":100,"vw":49},{"c":48.8,"h":48.8,"l":48.8,"n":1,"o":48.8,"t":"2026-10-21T11:00:00Z","v":100,"vw":48.8},{"c":49.23,"h":49.23,"l":49.22,"n":4,"o":49.22,"t":"2026-10-21T13:15:00Z","v":250,"vw":49.225},{"c":48.838,"h":49.53,"l":48.7,"n":218,"o":49.53,"t":"2026-10-21T13:30:00Z","v":12998,"vw":49.294833},{"c":49.243,"h":49.4,"l":48.763,"n":192,"o":48.77,"t":"2026-10-21T13:45:00Z","v":7940,"vw":49.055289},{"c":49.1,"h":49.42,"l":49.08,"n":87,"o":49.243,"t":"2026-10-21T14:00:00Z","v":3421,"vw":49.232565},{"c":49.64,"h":49.95,"l":48.93,"n":188,"o":49.065,"t":"2026-10-21T14:15:00Z","v":8211,"vw":49.555874},{"c":49.84,"h":49.97,"l":49.67,"n":63,"o":49.88,"t":"2026-10-21T14:30:00Z","v":2737,"vw":49.8032},{"c":50.43,"h":50.44,"l":49.93,"n":194,"o":49.93,"t":"2026-10-21T14:45:00Z","v":9711,"vw":50.189412},{"c":50.7656,"h":50.8,"l":50.24,"n":163,"o":50.45,"t":"2026-10-21T15:00:00Z","v":7793,"vw":50.499508},{"c":50.645,"h":50.79,"l":50.46,"n":243,"o":50.78,"t":"2026-10-21T15:15:00Z","v":10909,"vw":50.60878},{"c":50.96,"h":50.96,"l":49.92,"n":390,"o":50.65,"t":"2026-10-21T15:30:00Z","v":21844,"vw":50.472065},{"c":51.01,"h":51.01,"l":50.825,"n":71,"o":50.95,"t":"2026-10-21T15:45:00Z","v":2794,"vw":50.885541},{"c":50.98,"h":50.985,"l":50.75,"n":140,"o":50.915,"t":"2026-10-21T16:00:00Z","v":7269,"vw":50.865386},{"c":51.625,"h":51.809,"l":50.89,"n":496,"o":51.03,"t":"2026-10-21T16:15:00Z","v":19397,"vw":51.23276},{"c":51.47,"h":52.085,"l":51.07,"n":397,"o":51.76,"t":"2026-10-21T16:30:00Z","v":17125,"vw":51.77578},{"c":51.425,"h":51.73,"l":51.07,"n":45,"o":51.73,"t":"2026-10-21T16:45:00Z","v":1246,"vw":51.509444},{"c":51.55,"h":51.76,"l":51.32,"n":105,"o":51.34,"t":"2026-10-21T17:00:00Z","v":4780,"vw":51.562236},{"c":51.75,"h":51.75,"l":51.19,"n":275,"o":51.65,"t":"2026-10-21T17:15:00Z","v":12489,"vw":51.472999},{"c":51.95,"h":51.95,"l":51.6,"n":79,"o":51.77,"t":"2026-10-21T17:30:00Z","v":2486,"vw":51.743932},{"c":52.105,"h":52.31,"l":51.77,"n":251,"o":51.91,"t":"2026-10-21T17:45:00Z","v":14961,"vw":51.984136},{"c":52.2,"h":52.44,"l":52.08,"n":259,"o":52.3,"t":"2026-10-21T18:00:00Z","v":8340,"vw":52.282719},{"c":52.335,"h":52.53,"l":51.91,"n":303,"o":52.245,"t":"2026-10-21T18:15:00Z","v":15350,"vw":52.147705},{"c":52.55,"h":52.8,"l":52.29,"n":239,"o":52.55,"t":"2026-10-21T18:30:00Z","v":7706,"vw":52.598493},{"c":51.89,"h":52.5385,"l":51.85,"n":235,"o":52.485,"t":"2026-10-21T18:45:00Z","v":10685,"vw":52.175815},{"c":51.66,"h":51.97,"l":51.39,"n":312,"o":51.97,"t":"2026-10-21T19:00:00Z","v":8956,"vw":51.706612},{"c":52.0699,"h":52.0699,"l":51.45,"n":208,"o":51.66,"t":"2026-10-21T19:15:00Z","v":9658,"vw":51.85696},{"c":51.5,"h":52.09,"l":51.46,"n":522,"o":52,"t":"2026-10-21T19:30:00Z","v":21210,"vw":51.734125},{"c":51.81,"h":52.05,"l":51.49,"n":1261,"o":51.71,"t":"2026-10-21T19:45:00Z","v":61390,"vw":51.769107},{"c":51.85,"h":51.85,"l":51.85,"n":25,"o":51.85,"t":"2026-10-21T20:00:00Z","v":34713,"vw":51.85},{"c":51.85,"h":51.85,"l":51.85,"n":5,"o":51.85,"t":"2026-10-21T21:00:00Z","v":568,"vw":51.85},{"c":51.85,"h":51.85,"l":51.85,"n":2,"o":51.85,"t":"2026-10-21T22:00:00Z","v":195,"vw":51.85},{"c":51.85,"h":51.85,"l":51.85,"n":27,"o":51.85,"t":"2026-10-21T22:15:00Z","v":1020,"vw":51.85},{"c":51.85,"h":51.85,"l":51.85,"n":3,"o":51.85,"t":"2026-10-21T22:45:00Z","v":441,"vw":51.85},{"c":50.93,"h":51.15,"l":50,"n":28,"o":51.15,"t":"2026-10-21T23:00:00Z","v":2450,"vw":50.513428},{"c":50.25,"h":50.25,"l":50.25,"n":3,"o":50.25,"t":"2026-10-22T08:00:00Z","v":570,"vw":50.25},{"c":50,"h":50,"l":50,"n":2,"o":50,"t":"2026-10-22T08:30:00Z","v":225,"vw":50},{"c":49.43,"h":49.5,"l":49.43,"n":11,"o":49.5,"t":"2026-10-22T09:00:00Z","v":1028,"vw":49.487103},{"c":49.49,"h":49.49,"l":49.49,"n":2,"o":49.49,"t":"2026-10-22T09:30:00Z","v":199,"vw":49.49},{"c":49.86,"h":49.86,"l":49.86,"n":8,"o":49.86,"t":"2026-10-22T11:00:00Z","v":202,"vw":49.86},{"c":49,"h":49,"l":49,"n":1,"o":49,"t":"2026-10-22T11:15:00Z","v":110,"vw":49},{"c":48.29,"h":49.56,"l":48.03,"n":430,"o":49.43,"t":"2026-10-22T13:30:00Z","v":25885,"vw":49.094957},{"c":49.075,"h":49.405,"l":48,"n":518,"o":48.41,"t":"2026-10-22T13:45:00Z","v":37034,"vw":48.849063},{"c":48.73,"h":49.88,"l":48.39,"n":250,"o":49.88,"t":"2026-10-22T14:00:00Z","v":7611,"vw":49.039738},{"c":48.555,"h":49.34,"l":48.39,"n":586,"o":48.695,"t":"2026-10-22T14:15:00Z","v":50695,"vw":48.792364},{"c":48.88,"h":49.01,"l":48.55,"n":304,"o":48.71,"t":"2026-10-22T14:30:00Z","v":17156,"vw":48.794487},{"c":48.43,"h":48.86,"l":48.17,"n":754,"o":48.81,"t":"2026-10-22T14:45:00Z","v":42685,"vw":48.459729},{"c":47.91,"h":48.52,"l":47.84,"n":361,"o":48.42,"t":"2026-10-22T15:00:00Z","v":12258,"vw":48.067699},{"c":47.62,"h":48.155,"l":47.4582,"n":400,"o":48.05,"t":"2026-10-22T15:15:00Z","v":19777,"vw":47.867551},{"c":47.5142,"h":47.82,"l":47.41,"n":291,"o":47.44,"t":"2026-10-22T15:30:00Z","v":14507,"vw":47.567701},{"c":48.145,"h":48.28,"l":47.5,"n":146,"o":47.76,"t":"2026-10-22T15:45:00Z","v":2597,"vw":47.943616},{"c":48.045,"h":48.23,"l":48.045,"n":102,"o":48.15,"t":"2026-10-22T16:00:00Z","v":2460,"vw":48.118182},{"c":47.9,"h":48.35,"l":47.86,"n":237,"o":48.045,"t":"2026-10-22T16:15:00Z","v":5706,"vw":48.106255},{"c":47.15,"h":47.72,"l":47.08,"n":371,"o":47.64,"t":"2026-10-22T16:30:00Z","v":24359,"vw":47.479396},{"c":47.575,"h":47.67,"l":47.14,"n":184,"o":47.14,"t":"2026-10-22T16:45:00Z","v":5417,"vw":47.361993},{"c":47.79,"h":47.8,"l":47.425,"n":138,"o":47.616,"t":"2026-10-22T17:00:00Z","v":7478,"vw":47.571882},{"c":47.6513,"h":47.68,"l":47.4301,"n":247,"o":47.63,"t":"2026-10-22T17:15:00Z","v":10573,"vw":47.549038},{"c":47.7,"h":47.74,"l":47.48,"n":192,"o":47.62,"t":"2026-10-22T17:30:00Z","v":6241,"vw":47.60507},{"c":47.6,"h":47.75,"l":47.48,"n":137,"o":47.5901,"t":"2026-10-22T17:45:00Z","v":4824,"vw":47.616008},{"c":47.88,"h":47.93,"l":47.4,"n":332,"o":47.58,"t":"2026-10-22T18:00:00Z","v":20883,"vw":47.541812},{"c":47.76,"h":48.05,"l":47.62,"n":231,"o":47.795,"t":"2026-10-22T18:15:00Z","v":7577,"vw":47.872908},{"c":47.93,"h":47.96,"l":47.71,"n":135,"o":47.73,"t":"2026-10-22T18:30:00Z","v":2829,"vw":47.827917},{"c":47.58,"h":48.06,"l":47.58,"n":136,"o":47.9151,"t":"2026-10-22T18:45:00Z","v":3639,"vw":47.870359},{"c":48.07,"h":48.07,"l":47.59,"n":209,"o":47.615,"t":"2026-10-22T19:00:00Z","v":4478,"vw":47.769674},{"c":48.175,"h":48.175,"l":47.87,"n":254,"o":48.06,"t":"2026-10-22T19:15:00Z","v":5502,"vw":48.019121},{"c":47.53,"h":48.14,"l":47.46,"n":772,"o":48.14,"t":"2026-10-22T19:30:00Z","v":29093,"vw":47.645855},{"c":47.005,"h":47.58,"l":46.5,"n":2698,"o":47.45,"t":"2026-10-22T19:45:00Z","v":195447,"vw":47.175099},{"c":47.17,"h":47.17,"l":47.17,"n":23,"o":47.17,"t":"2026-10-22T20:00:00Z","v":34236,"vw":47.17},{"c":47.17,"h":47.17,"l":47.17,"n":1,"o":47.17,"t":"2026-10-22T20:30:00Z","v":413,"vw":47.17},{"c":46.5,"h":46.5,"l":45.8,"n":2,"o":45.8,"t":"2026-10-22T23:15:00Z","v":400,"vw":46.15}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.6530285131733755,"strike":76.46476578844164,"iv":1.2071790785324163,"gamma":0.011135062302627645,"theta":-0.04838303551549444,"vega":0.02293190888405939,"rho":0.003099482254264311,"breakevenPct":65.84471892820432},{"delta":0.15,"premium":1.0068152641305008,"strike":67.91247952495925,"iv":1.1087477179034462,"gamma":0.015811941297422992,"theta":-0.05872847935932017,"vega":0.030121953871479507,"rho":0.004629593222139529,"breakevenPct":48.21353718083818},{"delta":0.2,"premium":1.4186708860759494,"strike":64.06645569620252,"iv":1.1207430379746834,"gamma":0.019158860759493673,"theta":-0.07156518987341771,"vega":0.036634810126582276,"rho":0.006121204594428847,"breakevenPct":40.82822920920104},{"delta":0.25,"premium":1.7649838449111468,"strike":59.01857835218094,"iv":1.0159467689822295,"gamma":0.023528109854604202,"theta":-0.07337342487883683,"vega":0.04118618739903069,"rho":0.007670761566435662,"breakevenPct":30.71733805826255},{"delta":0.3,"premium":2.310218093699515,"strike":56.99919224555735,"iv":1.049993618739903,"gamma":0.024820516962843295,"theta":-0.08278376413570275,"vega":0.044861470113085625,"rho":0.009077257284418976,"breakevenPct":27.54711900915455},{"delta":0.35,"premium":2.8569659442724453,"strike":54.98065015479876,"iv":1.0839410990712075,"gamma":0.0261015479876161,"theta":-0.09215030959752323,"vega":0.048514318885448916,"rho":0.010482628103937115,"breakevenPct":24.38197010552948},{"delta":0.4,"premium":3.5535603715170283,"strike":53.04566563467492,"iv":1.1080510061919504,"gamma":0.026256346749226007,"theta":-0.09718126934984521,"vega":0.04994620743034056,"rho":0.011776633975403105,"breakevenPct":21.71876560471387},{"delta":0.45,"premium":4.25015479876161,"strike":51.110681114551085,"iv":1.1321609133126935,"gamma":0.026411145510835912,"theta":-0.10221222910216718,"vega":0.0513780959752322,"rho":0.013070639846869094,"breakevenPct":19.055561103898263},{"delta":0.5,"premium":4.981517509727627,"strike":49.17120622568093,"iv":1.1518015564202335,"gamma":0.026417120622568093,"theta":-0.10576303501945525,"vega":0.05228287937743191,"rho":0.014338201460013307,"breakevenPct":16.45747039872808},{"delta":0.55,"premium":6.024169741697418,"strike":47.37638376383764,"iv":1.2165243542435424,"gamma":0.024838745387453873,"theta":-0.1108590405904059,"vega":0.05185055350553506,"rho":0.01537032212717551,"breakevenPct":14.839900011903342},{"delta":0.6,"premium":6.711673151750972,"strike":45.30739299610895,"iv":1.1731684824902724,"gamma":0.025122957198443582,"theta":-0.10465330739299611,"vega":0.05064591439688716,"rho":0.01667132911195658,"breakevenPct":11.868959457763276},{"delta":0.65,"premium":7.808560311284047,"strike":43.36575875486381,"iv":1.2012143968871596,"gamma":0.023517120622568093,"theta":-0.10289688715953307,"vega":0.04853891050583657,"rho":0.017657556707694304,"breakevenPct":10.052299066984641},{"delta":0.7,"premium":8.686758893280631,"strike":41.43873517786561,"iv":1.1646430830039525,"gamma":0.022738735177865614,"theta":-0.09401620553359684,"vega":0.045545849802371544,"rho":0.018812420288408647,"breakevenPct":7.796761443325264},{"delta":0.75,"premium":9.863106796116508,"strike":39.42826321467098,"iv":1.1517567421790724,"gamma":0.02106526429341963,"theta":-0.08471661272923409,"vega":0.041490830636461695,"rho":0.01973335513522326,"breakevenPct":6.0029462597580325},{"delta":0.8,"premium":12.047572815533984,"strike":36.73139158576051,"iv":1.2482508090614888,"gamma":0.01712783171521035,"theta":-0.08007799352750808,"vega":0.0362588996763754,"rho":0.019867590826574456,"breakevenPct":4.900998712461288},{"delta":0.85,"premium":14.739420991806094,"strike":33.534748872947624,"iv":1.3737310288647278,"gamma":0.013023591560836658,"theta":-0.07402365036839033,"vega":0.03031333767575197,"rho":0.0195943436050267,"breakevenPct":3.815419063986488},{"delta":0.9,"premium":19.05262219508637,"strike":28.772834494809825,"iv":1.631268042756737,"gamma":0.008374241749992314,"theta":-0.06684900842894072,"vega":0.022892469470184085,"rho":0.018030124130308082,"breakevenPct":2.8504444944004246}],"put":[{"delta":0.1,"premium":0.7958236283774888,"strike":32.4620329852499,"iv":1.1225871302496224,"gamma":0.011915200634326079,"theta":-0.0425594676399786,"vega":0.022590879473539608,"rho":-0.004370828777562833,"breakevenPct":31.900625038984067},{"delta":0.15,"premium":1.2397321428571428,"strike":35.732142857142854,"iv":1.0514746428571429,"gamma":0.01677392857142857,"theta":-0.05357964285714285,"vega":0.030203571428571427,"rho":-0.006576352200248909,"breakevenPct":25.822772657450084},{"delta":0.2,"premium":1.7419642857142859,"strike":37.964285714285715,"iv":1.0215192857142856,"gamma":0.020657857142857144,"theta":-0.061749285714285715,"vega":0.03600714285714286,"rho":-0.008839018743960033,"breakevenPct":22.102534562211986},{"delta":0.25,"premium":2.193820224719101,"strike":40.247191011235955,"iv":0.9723730337078652,"gamma":0.02501573033707865,"theta":-0.06823595505617977,"vega":0.041670786516853936,"rho":-0.011065068141191748,"breakevenPct":18.16479400749064},{"delta":0.3,"premium":2.603768844221105,"strike":42.18090452261306,"iv":0.9020497487437186,"gamma":0.029364824120603015,"theta":-0.06906231155778894,"vega":0.045552261306532664,"rho":-0.01326028653789244,"breakevenPct":14.887880261522671},{"delta":0.35,"premium":3.3614840989399295,"strike":43.61484098939929,"iv":0.9354929328621909,"gamma":0.030267491166077735,"theta":-0.07612508833922262,"vega":0.04852226148409894,"rho":-0.015712523097003085,"breakevenPct":13.433641095786312},{"delta":0.4,"premium":4.208333333333334,"strike":45.166666666666664,"iv":0.9568833333333332,"gamma":0.030833333333333338,"theta":-0.08101666666666667,"vega":0.05056666666666667,"rho":-0.018235262428256065,"breakevenPct":11.91756272401434},{"delta":0.45,"premium":5.012411347517731,"strike":46.762411347517734,"iv":0.9483159574468085,"gamma":0.03186524822695035,"theta":-0.08200425531914894,"vega":0.051857446808510635,"rho":-0.020723935394640996,"breakevenPct":10.21505376344086},{"delta":0.5,"premium":5.45849582172702,"strike":48.116991643454035,"iv":0.8847548746518106,"gamma":0.03438189415041783,"theta":-0.0766309192200557,"vega":0.052276601671309195,"rho":-0.022939991609448485,"breakevenPct":8.261299308113934},{"delta":0.55,"premium":6.592016806722691,"strike":49.76890756302521,"iv":0.9048991596638657,"gamma":0.033385294117647055,"theta":-0.07744495798319329,"vega":0.051869327731092436,"rho":-0.02568230805085104,"breakevenPct":7.14647149182253},{"delta":0.6,"premium":7.762395093608779,"strike":51.43641058747579,"iv":0.9014751452550032,"gamma":0.03212433828276307,"theta":-0.07367475790832795,"vega":0.04978902517753389,"rho":-0.028450318912125336,"breakevenPct":6.077386034694596},{"delta":0.65,"premium":8.843737895416398,"strike":53.05035506778567,"iv":0.8845932859909619,"gamma":0.03125280826339574,"theta":-0.06847785668173015,"vega":0.047529502905100066,"rho":-0.031149582636945086,"breakevenPct":4.932006080926296},{"delta":0.7,"premium":9.925080697224015,"strike":54.66429954809554,"iv":0.8677114267269206,"gamma":0.030381278244028406,"theta":-0.06328095545513235,"vega":0.04526998063266624,"rho":-0.03384884636176483,"breakevenPct":3.786626127157999},{"delta":0.75,"premium":11.150531914893616,"strike":56.316489361702125,"iv":0.8343156914893617,"gamma":0.028172606382978724,"theta":-0.05419574468085107,"vega":0.040666223404255325,"rho":-0.03665352388751082,"breakevenPct":2.8689087165408376},{"delta":0.8,"premium":12.413829787234043,"strike":57.97872340425532,"iv":0.7965829787234042,"gamma":0.025612765957446805,"theta":-0.044089361702127655,"vega":0.03544680851063829,"rho":-0.03948588584582331,"breakevenPct":2.0109814687714502},{"delta":0.85,"premium":13.677127659574467,"strike":59.64095744680851,"iv":0.7588502659574469,"gamma":0.023052925531914896,"theta":-0.033982978723404264,"vega":0.03022739361702128,"rho":-0.04231824780413579,"breakevenPct":1.1530542210020651},{"delta":0.9,"premium":17.17097902097902,"strike":63.42657342657343,"iv":0.7733839160839161,"gamma":0.017154545454545454,"theta":-0.023850349650349652,"vega":0.022795104895104897,"rho":-0.046895646989122235,"breakevenPct":0.5256034288292352}]},"raw":{"call":[{"delta":0.1,"premium":0.6530285131733755,"strike":76.46476578844164,"iv":1.2071790785324163,"gamma":0.011135062302627645,"theta":-0.04838303551549444,"vega":0.02293190888405939,"rho":0.003099482254264311,"breakevenPct":65.84471892820432},{"delta":0.15,"premium":1.0068152641305008,"strike":67.91247952495925,"iv":1.1087477179034462,"gamma":0.015811941297422992,"theta":-0.05872847935932017,"vega":0.030121953871479507,"rho":0.004629593222139529,"breakevenPct":48.21353718083818},{"delta":0.2,"premium":1.4186708860759494,"strike":64.06645569620252,"iv":1.1207430379746834,"gamma":0.019158860759493673,"theta":-0.07156518987341771,"vega":0.036634810126582276,"rho":0.006121204594428847,"breakevenPct":40.82822920920104},{"delta":0.25,"premium":1.7649838449111468,"strike":59.01857835218094,"iv":1.0159467689822295,"gamma":0.023528109854604202,"theta":-0.07337342487883683,"vega":0.04118618739903069,"rho":0.007670761566435662,"breakevenPct":30.71733805826255},{"delta":0.3,"premium":2.310218093699515,"strike":56.99919224555735,"iv":1.049993618739903,"gamma":0.024820516962843295,"theta":-0.08278376413570275,"vega":0.044861470113085625,"rho":0.009077257284418976,"breakevenPct":27.54711900915455},{"delta":0.35,"premium":2.8569659442724453,"strike":54.98065015479876,"iv":1.0839410990712075,"gamma":0.0261015479876161,"theta":-0.09215030959752323,"vega":0.048514318885448916,"rho":0.010482628103937115,"breakevenPct":24.38197010552948},{"delta":0.4,"premium":3.5535603715170283,"strike":53.04566563467492,"iv":1.1080510061919504,"gamma":0.026256346749226007,"theta":-0.09718126934984521,"vega":0.04994620743034056,"rho":0.011776633975403105,"breakevenPct":21.71876560471387},{"delta":0.45,"premium":4.25015479876161,"strike":51.110681114551085,"iv":1.1321609133126935,"gamma":0.026411145510835912,"theta":-0.10221222910216718,"vega":0.0513780959752322,"rho":0.013070639846869094,"breakevenPct":19.055561103898263},{"delta":0.5,"premium":4.981517509727627,"strike":49.17120622568093,"iv":1.1518015564202335,"gamma":0.026417120622568093,"theta":-0.10576303501945525,"vega":0.05228287937743191,"rho":0.014338201460013307,"breakevenPct":16.45747039872808},{"delta":0.55,"premium":6.024169741697418,"strike":47.37638376383764,"iv":1.2165243542435424,"gamma":0.024838745387453873,"theta":-0.1108590405904059,"vega":0.05185055350553506,"rho":0.01537032212717551,"breakevenPct":14.839900011903342},{"delta":0.6,"premium":6.711673151750972,"strike":45.30739299610895,"iv":1.1731684824902724,"gamma":0.025122957198443582,"theta":-0.10465330739299611,"vega":0.05064591439688716,"rho":0.01667132911195658,"breakevenPct":11.868959457763276},{"delta":0.65,"premium":7.808560311284047,"strike":43.36575875486381,"iv":1.2012143968871596,"gamma":0.023517120622568093,"theta":-0.10289688715953307,"vega":0.04853891050583657,"rho":0.017657556707694304,"breakevenPct":10.052299066984641},{"delta":0.7,"premium":8.686758893280631,"strike":41.43873517786561,"iv":1.1646430830039525,"gamma":0.022738735177865614,"theta":-0.09401620553359684,"vega":0.045545849802371544,"rho":0.018812420288408647,"breakevenPct":7.796761443325264},{"delta":0.75,"premium":9.863106796116508,"strike":39.42826321467098,"iv":1.1517567421790724,"gamma":0.02106526429341963,"theta":-0.08471661272923409,"vega":0.041490830636461695,"rho":0.01973335513522326,"breakevenPct":6.0029462597580325},{"delta":0.8,"premium":12.047572815533984,"strike":36.73139158576051,"iv":1.2482508090614888,"gamma":0.01712783171521035,"theta":-0.08007799352750808,"vega":0.0362588996763754,"rho":0.019867590826574456,"breakevenPct":4.900998712461288},{"delta":0.85,"premium":14.739420991806094,"strike":33.534748872947624,"iv":1.3737310288647278,"gamma":0.013023591560836658,"theta":-0.07402365036839033,"vega":0.03031333767575197,"rho":0.0195943436050267,"breakevenPct":3.815419063986488},{"delta":0.9,"premium":19.05262219508637,"strike":28.772834494809825,"iv":1.631268042756737,"gamma":0.008374241749992314,"theta":-0.06684900842894072,"vega":0.022892469470184085,"rho":0.018030124130308082,"breakevenPct":2.8504444944004246}],"put":[{"delta":0.1,"premium":0.7958236283774888,"strike":32.4620329852499,"iv":1.1225871302496224,"gamma":0.011915200634326079,"theta":-0.0425594676399786,"vega":0.022590879473539608,"rho":-0.004370828777562833,"breakevenPct":31.900625038984067},{"delta":0.15,"premium":1.2397321428571428,"strike":35.732142857142854,"iv":1.0514746428571429,"gamma":0.01677392857142857,"theta":-0.05357964285714285,"vega":0.030203571428571427,"rho":-0.006576352200248909,"breakevenPct":25.822772657450084},{"delta":0.2,"premium":1.7419642857142859,"strike":37.964285714285715,"iv":1.0215192857142856,"gamma":0.020657857142857144,"theta":-0.061749285714285715,"vega":0.03600714285714286,"rho":-0.008839018743960033,"breakevenPct":22.102534562211986},{"delta":0.25,"premium":2.193820224719101,"strike":40.247191011235955,"iv":0.9723730337078652,"gamma":0.02501573033707865,"theta":-0.06823595505617977,"vega":0.041670786516853936,"rho":-0.011065068141191748,"breakevenPct":18.16479400749064},{"delta":0.3,"premium":2.603768844221105,"strike":42.18090452261306,"iv":0.9020497487437186,"gamma":0.029364824120603015,"theta":-0.06906231155778894,"vega":0.045552261306532664,"rho":-0.01326028653789244,"breakevenPct":14.887880261522671},{"delta":0.35,"premium":3.3614840989399295,"strike":43.61484098939929,"iv":0.9354929328621909,"gamma":0.030267491166077735,"theta":-0.07612508833922262,"vega":0.04852226148409894,"rho":-0.015712523097003085,"breakevenPct":13.433641095786312},{"delta":0.4,"premium":4.208333333333334,"strike":45.166666666666664,"iv":0.9568833333333332,"gamma":0.030833333333333338,"theta":-0.08101666666666667,"vega":0.05056666666666667,"rho":-0.018235262428256065,"breakevenPct":11.91756272401434},{"delta":0.45,"premium":5.012411347517731,"strike":46.762411347517734,"iv":0.9483159574468085,"gamma":0.03186524822695035,"theta":-0.08200425531914894,"vega":0.051857446808510635,"rho":-0.020723935394640996,"breakevenPct":10.21505376344086},{"delta":0.5,"premium":5.45849582172702,"strike":48.116991643454035,"iv":0.8847548746518106,"gamma":0.03438189415041783,"theta":-0.0766309192200557,"vega":0.052276601671309195,"rho":-0.022939991609448485,"breakevenPct":8.261299308113934},{"delta":0.55,"premium":6.592016806722691,"strike":49.76890756302521,"iv":0.9048991596638657,"gamma":0.033385294117647055,"theta":-0.07744495798319329,"vega":0.051869327731092436,"rho":-0.02568230805085104,"breakevenPct":7.14647149182253},{"delta":0.6,"premium":7.762395093608779,"strike":51.43641058747579,"iv":0.9014751452550032,"gamma":0.03212433828276307,"theta":-0.07367475790832795,"vega":0.04978902517753389,"rho":-0.028450318912125336,"breakevenPct":6.077386034694596},{"delta":0.65,"premium":8.843737895416398,"strike":53.05035506778567,"iv":0.8845932859909619,"gamma":0.03125280826339574,"theta":-0.06847785668173015,"vega":0.047529502905100066,"rho":-0.031149582636945086,"breakevenPct":4.932006080926296},{"delta":0.7,"premium":9.925080697224015,"strike":54.66429954809554,"iv":0.8677114267269206,"gamma":0.030381278244028406,"theta":-0.06328095545513235,"vega":0.04526998063266624,"rho":-0.03384884636176483,"breakevenPct":3.786626127157999},{"delta":0.75,"premium":11.150531914893616,"strike":56.316489361702125,"iv":0.8343156914893617,"gamma":0.028172606382978724,"theta":-0.05419574468085107,"vega":0.040666223404255325,"rho":-0.03665352388751082,"breakevenPct":2.8689087165408376},{"delta":0.8,"premium":12.413829787234043,"strike":57.97872340425532,"iv":0.7965829787234042,"gamma":0.025612765957446805,"theta":-0.044089361702127655,"vega":0.03544680851063829,"rho":-0.03948588584582331,"breakevenPct":2.0109814687714502},{"delta":0.85,"premium":13.677127659574467,"strike":59.64095744680851,"iv":0.7588502659574469,"gamma":0.023052925531914896,"theta":-0.033982978723404264,"vega":0.03022739361702128,"rho":-0.04231824780413579,"breakevenPct":1.1530542210020651},{"delta":0.9,"premium":17.17097902097902,"strike":63.42657342657343,"iv":0.7733839160839161,"gamma":0.017154545454545454,"theta":-0.023850349650349652,"vega":0.022795104895104897,"rho":-0.046895646989122235,"breakevenPct":0.5256034288292352}]}},"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"}}