{"symbol":"RIGL","url":"https://intraalpha.com/companies/RIGL","capturedAt":"2026-10-23T03:17:37.162Z","state":"ready","quote":{"symbol":"RIGL","last_price":48.86,"prev_close":48.88,"regular_close":48.86,"change":-0.02,"change_pct":-0.0409,"regular_change":-0.02,"regular_change_pct":-0.0409,"extended_change":0,"extended_change_pct":0,"bid":46,"ask":50.25,"bid_size":100,"ask_size":1000,"volume":152660,"vwap":48.917908,"open":48.97,"high":49.935,"low":48.55,"close":48.86,"trade_count":3698,"last_trade_at":"2026-10-22T20:00:01.06673983Z","last_quote_at":"2026-10-22T23:59:55.166646913Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:17:31.964485374-04:00","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":"RIGL","fetched_at":"2026-10-23T03:17:36.644128+00:00","name":"Rigel Pharmaceuticals Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Rigel Pharmaceuticals, Inc., a biotechnology company, discovers and develops small molecule drugs to treat blood disorders, cancer, and rare immune diseases. The company is headquartered in South San Francisco, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":913072000,"ebitda":89699000,"pe_ratio":2.849,"peg_ratio":-0.1,"book_value":22.81,"dividend_per_share":null,"dividend_yield":null,"eps":17.16,"revenue_ttm":276785000,"gross_profit_ttm":209271000,"profit_margin":1.163,"operating_margin_ttm":0.299,"return_on_assets_ttm":0.149,"return_on_equity_ttm":1.269,"quarterly_earnings_growth":-0.732,"quarterly_revenue_growth":-0.226,"analyst_target_price":63,"analyst_number":0,"beta":1.187,"fifty_two_week_high":52.24,"fifty_two_week_low":24.95,"fifty_day_ma":46.74,"two_hundred_day_ma":36.86,"shares_outstanding":18679900,"forward_pe":9.29,"price_to_sales":3.299,"price_to_book":2.144,"ev_to_revenue":3.095,"ev_to_ebitda":9.11},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:17:36.644128+00:00"},"optionObservedAt":"2026-10-22T19:55:23.981Z","bars":[{"c":47.17,"h":47.58,"l":47.17,"n":28,"o":47.58,"t":"2026-10-16T13:30:00Z","v":4100,"vw":47.465619},{"c":46.76,"h":46.83,"l":46.76,"n":18,"o":46.83,"t":"2026-10-16T13:35:00Z","v":629,"vw":46.795},{"c":46.82,"h":47.08,"l":46.82,"n":12,"o":47.08,"t":"2026-10-16T13:40:00Z","v":885,"vw":46.882651},{"c":46.85,"h":46.85,"l":46.85,"n":5,"o":46.85,"t":"2026-10-16T13:45:00Z","v":156,"vw":46.85},{"c":46.45,"h":46.45,"l":46.45,"n":7,"o":46.45,"t":"2026-10-16T13:50:00Z","v":106,"vw":46.45},{"c":46.37,"h":46.37,"l":46.37,"n":4,"o":46.37,"t":"2026-10-16T13:55:00Z","v":138,"vw":46.37},{"c":46.945,"h":47.229,"l":46.945,"n":27,"o":47.229,"t":"2026-10-16T14:00:00Z","v":583,"vw":47.168345},{"c":47.0419,"h":47.18,"l":46.97,"n":52,"o":46.97,"t":"2026-10-16T14:05:00Z","v":917,"vw":47.060814},{"c":47.245,"h":47.245,"l":46.95,"n":37,"o":46.96,"t":"2026-10-16T14:10:00Z","v":742,"vw":47.126889},{"c":47.09,"h":47.245,"l":47.09,"n":28,"o":47.245,"t":"2026-10-16T14:15:00Z","v":614,"vw":47.143693},{"c":47.1807,"h":47.1807,"l":47.1807,"n":6,"o":47.1807,"t":"2026-10-16T14:20:00Z","v":220,"vw":47.1807},{"c":46.98,"h":46.98,"l":46.92,"n":20,"o":46.92,"t":"2026-10-16T14:30:00Z","v":457,"vw":46.95},{"c":47.08,"h":47.1,"l":47.08,"n":32,"o":47.1,"t":"2026-10-16T14:35:00Z","v":557,"vw":47.09},{"c":47.04,"h":47.17,"l":47.01,"n":94,"o":47.165,"t":"2026-10-16T14:40:00Z","v":3836,"vw":47.100782},{"c":47.03,"h":47.03,"l":47.03,"n":26,"o":47.03,"t":"2026-10-16T14:45:00Z","v":533,"vw":47.03},{"c":46.7,"h":46.7,"l":46.7,"n":12,"o":46.7,"t":"2026-10-16T14:50:00Z","v":329,"vw":46.7},{"c":46.63,"h":46.73,"l":46.63,"n":8,"o":46.73,"t":"2026-10-16T14:55:00Z","v":334,"vw":46.666667},{"c":46.6,"h":46.72,"l":46.6,"n":5,"o":46.72,"t":"2026-10-16T15:00:00Z","v":279,"vw":46.645627},{"c":46.57,"h":46.6,"l":46.48,"n":86,"o":46.6,"t":"2026-10-16T15:05:00Z","v":1703,"vw":46.564444},{"c":46.56,"h":46.56,"l":46.56,"n":15,"o":46.56,"t":"2026-10-16T15:10:00Z","v":379,"vw":46.56},{"c":46.34,"h":46.34,"l":46.33,"n":22,"o":46.33,"t":"2026-10-16T15:15:00Z","v":446,"vw":46.336667},{"c":46.13,"h":46.24,"l":46.13,"n":6,"o":46.24,"t":"2026-10-16T15:20:00Z","v":250,"vw":46.189772},{"c":46.26,"h":46.26,"l":46.1201,"n":44,"o":46.13,"t":"2026-10-16T15:25:00Z","v":1565,"vw":46.203169},{"c":46.39,"h":46.39,"l":46.39,"n":19,"o":46.39,"t":"2026-10-16T15:30:00Z","v":290,"vw":46.39},{"c":46.425,"h":46.45,"l":46.425,"n":25,"o":46.43,"t":"2026-10-16T15:35:00Z","v":850,"vw":46.435834},{"c":46.435,"h":46.46,"l":46.35,"n":21,"o":46.35,"t":"2026-10-16T15:40:00Z","v":880,"vw":46.437273},{"c":46.685,"h":46.685,"l":46.1886,"n":30,"o":46.1886,"t":"2026-10-16T15:45:00Z","v":1142,"vw":46.357902},{"c":46.5,"h":46.53,"l":46.47,"n":37,"o":46.5,"t":"2026-10-16T15:50:00Z","v":1299,"vw":46.5},{"c":46.34,"h":46.54,"l":46.34,"n":38,"o":46.54,"t":"2026-10-16T15:55:00Z","v":1608,"vw":46.381087},{"c":46.41,"h":46.535,"l":46.3,"n":63,"o":46.535,"t":"2026-10-16T16:00:00Z","v":1428,"vw":46.383666},{"c":46.465,"h":46.465,"l":46.465,"n":14,"o":46.465,"t":"2026-10-16T16:05:00Z","v":449,"vw":46.465},{"c":46.12,"h":46.26,"l":46.12,"n":78,"o":46.26,"t":"2026-10-16T16:10:00Z","v":2107,"vw":46.151014},{"c":46.26,"h":46.26,"l":46.25,"n":32,"o":46.26,"t":"2026-10-16T16:15:00Z","v":1128,"vw":46.256667},{"c":46.1,"h":46.1,"l":46.1,"n":27,"o":46.1,"t":"2026-10-16T16:25:00Z","v":414,"vw":46.1},{"c":46,"h":46.03,"l":46,"n":50,"o":46.01,"t":"2026-10-16T16:30:00Z","v":1648,"vw":46.008182},{"c":46.2,"h":46.2,"l":46.2,"n":16,"o":46.2,"t":"2026-10-16T16:35:00Z","v":686,"vw":46.2},{"c":45.78,"h":45.97,"l":45.7487,"n":99,"o":45.97,"t":"2026-10-16T16:40:00Z","v":5128,"vw":45.799983},{"c":45.8,"h":45.8,"l":45.72,"n":31,"o":45.72,"t":"2026-10-16T16:45:00Z","v":828,"vw":45.739},{"c":45.79,"h":45.83,"l":45.79,"n":68,"o":45.83,"t":"2026-10-16T17:05:00Z","v":1298,"vw":45.808251},{"c":45.7,"h":45.7,"l":45.68,"n":49,"o":45.7,"t":"2026-10-16T17:10:00Z","v":962,"vw":45.696667},{"c":45.68,"h":45.71,"l":45.68,"n":28,"o":45.71,"t":"2026-10-16T17:20:00Z","v":697,"vw":45.701429},{"c":45.78,"h":45.78,"l":45.78,"n":8,"o":45.78,"t":"2026-10-16T17:30:00Z","v":161,"vw":45.78},{"c":45.88,"h":45.88,"l":45.78,"n":45,"o":45.795,"t":"2026-10-16T17:35:00Z","v":1206,"vw":45.814921},{"c":45.9,"h":45.9,"l":45.825,"n":22,"o":45.825,"t":"2026-10-16T17:40:00Z","v":2549,"vw":45.833913},{"c":45.99,"h":46.03,"l":45.99,"n":68,"o":46,"t":"2026-10-16T17:45:00Z","v":2471,"vw":46.003264},{"c":45.905,"h":45.905,"l":45.85,"n":29,"o":45.89,"t":"2026-10-16T17:50:00Z","v":1171,"vw":45.887366},{"c":45.78,"h":45.83,"l":45.78,"n":40,"o":45.83,"t":"2026-10-16T18:00:00Z","v":793,"vw":45.796667},{"c":45.895,"h":45.91,"l":45.72,"n":25,"o":45.72,"t":"2026-10-16T18:05:00Z","v":595,"vw":45.869},{"c":45.806,"h":45.806,"l":45.806,"n":11,"o":45.806,"t":"2026-10-16T18:10:00Z","v":1696,"vw":45.806},{"c":45.785,"h":45.785,"l":45.785,"n":7,"o":45.785,"t":"2026-10-16T18:15:00Z","v":134,"vw":45.785},{"c":45.975,"h":45.975,"l":45.74,"n":87,"o":45.74,"t":"2026-10-16T18:20:00Z","v":2211,"vw":45.787222},{"c":45.94,"h":45.94,"l":45.84,"n":54,"o":45.84,"t":"2026-10-16T18:25:00Z","v":1244,"vw":45.901428},{"c":45.92,"h":45.92,"l":45.87,"n":48,"o":45.91,"t":"2026-10-16T18:30:00Z","v":1278,"vw":45.900645},{"c":45.97,"h":45.98,"l":45.97,"n":11,"o":45.98,"t":"2026-10-16T18:35:00Z","v":239,"vw":45.975215},{"c":46.04,"h":46.05,"l":45.985,"n":52,"o":45.985,"t":"2026-10-16T18:40:00Z","v":992,"vw":46.02875},{"c":45.9,"h":46.02,"l":45.9,"n":96,"o":46.02,"t":"2026-10-16T18:45:00Z","v":1385,"vw":45.968},{"c":45.89,"h":45.89,"l":45.87,"n":28,"o":45.87,"t":"2026-10-16T19:00:00Z","v":507,"vw":45.880148},{"c":45.92,"h":45.9999,"l":45.92,"n":31,"o":45.9999,"t":"2026-10-16T19:05:00Z","v":643,"vw":45.977722},{"c":46.12,"h":46.12,"l":45.98,"n":47,"o":45.98,"t":"2026-10-16T19:10:00Z","v":1133,"vw":46.039917},{"c":46.03,"h":46.03,"l":46.03,"n":46,"o":46.03,"t":"2026-10-16T19:15:00Z","v":766,"vw":46.03},{"c":46.01,"h":46.05,"l":45.97,"n":65,"o":46,"t":"2026-10-16T19:20:00Z","v":1135,"vw":46.0075},{"c":45.99,"h":45.99,"l":45.99,"n":23,"o":45.99,"t":"2026-10-16T19:30:00Z","v":473,"vw":45.99},{"c":45.95,"h":46.09,"l":45.93,"n":146,"o":45.99,"t":"2026-10-16T19:35:00Z","v":4611,"vw":46.03209},{"c":45.95,"h":46.08,"l":45.95,"n":92,"o":46.04,"t":"2026-10-16T19:40:00Z","v":2700,"vw":46.025597},{"c":45.97,"h":45.97,"l":45.93,"n":28,"o":45.93,"t":"2026-10-16T19:45:00Z","v":1668,"vw":45.964074},{"c":45.94,"h":45.9783,"l":45.86,"n":118,"o":45.93,"t":"2026-10-16T19:50:00Z","v":3543,"vw":45.912414},{"c":45.99,"h":46.01,"l":45.875,"n":461,"o":45.93,"t":"2026-10-16T19:55:00Z","v":17515,"vw":45.95187},{"c":45.97,"h":45.97,"l":45.97,"n":8,"o":45.97,"t":"2026-10-16T20:00:00Z","v":29798,"vw":45.97},{"c":46.75,"h":46.75,"l":46.75,"n":1,"o":46.75,"t":"2026-10-19T13:00:00Z","v":100,"vw":46.75},{"c":46.318,"h":46.82,"l":45.48,"n":28,"o":46.39,"t":"2026-10-19T13:30:00Z","v":3656,"vw":46.287804},{"c":46.795,"h":46.795,"l":46.67,"n":8,"o":46.69,"t":"2026-10-19T13:35:00Z","v":522,"vw":46.703},{"c":46.52,"h":47.04,"l":46.52,"n":26,"o":47.04,"t":"2026-10-19T13:40:00Z","v":962,"vw":46.659567},{"c":46.95,"h":46.95,"l":46.95,"n":2,"o":46.95,"t":"2026-10-19T13:45:00Z","v":500,"vw":46.95},{"c":46.35,"h":46.69,"l":46.35,"n":47,"o":46.69,"t":"2026-10-19T13:50:00Z","v":1477,"vw":46.567057},{"c":46.5,"h":46.5,"l":46.5,"n":2,"o":46.5,"t":"2026-10-19T13:55:00Z","v":108,"vw":46.5},{"c":46.75,"h":46.75,"l":46.57,"n":27,"o":46.58,"t":"2026-10-19T14:00:00Z","v":2267,"vw":46.614162},{"c":46.755,"h":46.755,"l":46.755,"n":6,"o":46.755,"t":"2026-10-19T14:15:00Z","v":226,"vw":46.755},{"c":46.72,"h":46.73,"l":46.72,"n":4,"o":46.73,"t":"2026-10-19T14:20:00Z","v":301,"vw":46.726667},{"c":46.55,"h":46.55,"l":46.55,"n":5,"o":46.55,"t":"2026-10-19T14:30:00Z","v":108,"vw":46.55},{"c":46.64,"h":46.815,"l":46.64,"n":9,"o":46.815,"t":"2026-10-19T14:35:00Z","v":343,"vw":46.7275},{"c":46.71,"h":46.71,"l":46.46,"n":20,"o":46.46,"t":"2026-10-19T14:50:00Z","v":1064,"vw":46.601108},{"c":46.705,"h":46.705,"l":46.705,"n":5,"o":46.705,"t":"2026-10-19T14:55:00Z","v":256,"vw":46.705},{"c":46.51,"h":46.51,"l":46.51,"n":4,"o":46.51,"t":"2026-10-19T15:00:00Z","v":105,"vw":46.51},{"c":46.53,"h":46.64,"l":46.46,"n":88,"o":46.49,"t":"2026-10-19T15:10:00Z","v":3354,"vw":46.556294},{"c":46.57,"h":46.59,"l":46.485,"n":63,"o":46.5,"t":"2026-10-19T15:15:00Z","v":2281,"vw":46.530382},{"c":46.66,"h":46.66,"l":46.55,"n":24,"o":46.55,"t":"2026-10-19T15:20:00Z","v":516,"vw":46.605},{"c":46.41,"h":46.67,"l":46.34,"n":89,"o":46.67,"t":"2026-10-19T15:25:00Z","v":6441,"vw":46.485428},{"c":46.65,"h":46.65,"l":46.26,"n":61,"o":46.26,"t":"2026-10-19T15:30:00Z","v":3853,"vw":46.446435},{"c":46.72,"h":46.72,"l":46.62,"n":18,"o":46.62,"t":"2026-10-19T15:35:00Z","v":941,"vw":46.66},{"c":46.6,"h":46.79,"l":46.6,"n":21,"o":46.64,"t":"2026-10-19T15:40:00Z","v":1082,"vw":46.665285},{"c":46.66,"h":46.715,"l":46.66,"n":7,"o":46.715,"t":"2026-10-19T15:45:00Z","v":925,"vw":46.70152},{"c":46.59,"h":46.59,"l":46.59,"n":8,"o":46.59,"t":"2026-10-19T15:50:00Z","v":144,"vw":46.59},{"c":46.79,"h":46.83,"l":46.6,"n":42,"o":46.685,"t":"2026-10-19T16:05:00Z","v":2000,"vw":46.77},{"c":46.92,"h":46.92,"l":46.63,"n":31,"o":46.63,"t":"2026-10-19T16:10:00Z","v":826,"vw":46.805},{"c":46.93,"h":47.05,"l":46.93,"n":10,"o":47.05,"t":"2026-10-19T16:20:00Z","v":627,"vw":47.03},{"c":47.1,"h":47.1,"l":47.03,"n":27,"o":47.05,"t":"2026-10-19T16:25:00Z","v":748,"vw":47.06},{"c":47.07,"h":47.1,"l":46.99,"n":25,"o":47.1,"t":"2026-10-19T16:30:00Z","v":1096,"vw":47.044609},{"c":47.17,"h":47.17,"l":47.07,"n":92,"o":47.07,"t":"2026-10-19T16:35:00Z","v":4396,"vw":47.098943},{"c":47.1,"h":47.1,"l":47.04,"n":24,"o":47.05,"t":"2026-10-19T16:40:00Z","v":665,"vw":47.06},{"c":47.13,"h":47.13,"l":47.13,"n":12,"o":47.13,"t":"2026-10-19T16:45:00Z","v":510,"vw":47.13},{"c":47.01,"h":47.01,"l":47.005,"n":23,"o":47.005,"t":"2026-10-19T16:55:00Z","v":480,"vw":47.007222},{"c":47.01,"h":47.01,"l":47.01,"n":4,"o":47.01,"t":"2026-10-19T17:00:00Z","v":106,"vw":47.01},{"c":47.025,"h":47.04,"l":47.025,"n":12,"o":47.025,"t":"2026-10-19T17:05:00Z","v":479,"vw":47.028488},{"c":47.15,"h":47.15,"l":47,"n":54,"o":47,"t":"2026-10-19T17:10:00Z","v":2016,"vw":47.079912},{"c":47.1998,"h":47.1998,"l":47.1998,"n":4,"o":47.1998,"t":"2026-10-19T17:15:00Z","v":182,"vw":47.1998},{"c":47.37,"h":47.37,"l":47.25,"n":49,"o":47.36,"t":"2026-10-19T17:25:00Z","v":2645,"vw":47.356596},{"c":47.37,"h":47.37,"l":47.37,"n":6,"o":47.37,"t":"2026-10-19T17:30:00Z","v":251,"vw":47.37},{"c":46.96,"h":47.385,"l":46.7,"n":1158,"o":47.385,"t":"2026-10-19T17:35:00Z","v":67796,"vw":46.889331},{"c":46.97,"h":47.16,"l":46.97,"n":30,"o":47.16,"t":"2026-10-19T17:40:00Z","v":890,"vw":47.008},{"c":46.975,"h":46.98,"l":46.765,"n":21,"o":46.765,"t":"2026-10-19T17:45:00Z","v":734,"vw":46.925},{"c":46.72,"h":46.78,"l":46.72,"n":42,"o":46.78,"t":"2026-10-19T17:50:00Z","v":1290,"vw":46.756},{"c":46.7,"h":46.86,"l":46.7,"n":48,"o":46.84,"t":"2026-10-19T17:55:00Z","v":991,"vw":46.786},{"c":46.705,"h":46.74,"l":46.7,"n":34,"o":46.7051,"t":"2026-10-19T18:00:00Z","v":2532,"vw":46.702682},{"c":46.685,"h":46.685,"l":46.52,"n":17,"o":46.535,"t":"2026-10-19T18:05:00Z","v":657,"vw":46.565},{"c":46.64,"h":46.64,"l":46.53,"n":39,"o":46.53,"t":"2026-10-19T18:10:00Z","v":1168,"vw":46.58},{"c":46.785,"h":46.79,"l":46.635,"n":67,"o":46.69,"t":"2026-10-19T18:15:00Z","v":2524,"vw":46.711538},{"c":46.805,"h":46.805,"l":46.79,"n":23,"o":46.79,"t":"2026-10-19T18:20:00Z","v":534,"vw":46.796935},{"c":46.71,"h":46.71,"l":46.71,"n":3,"o":46.71,"t":"2026-10-19T18:25:00Z","v":190,"vw":46.71},{"c":46.76,"h":46.76,"l":46.76,"n":14,"o":46.76,"t":"2026-10-19T18:30:00Z","v":295,"vw":46.76},{"c":46.71,"h":46.715,"l":46.67,"n":25,"o":46.715,"t":"2026-10-19T18:35:00Z","v":651,"vw":46.704},{"c":46.69,"h":46.76,"l":46.58,"n":138,"o":46.6677,"t":"2026-10-19T18:40:00Z","v":5309,"vw":46.663964},{"c":46.715,"h":46.715,"l":46.555,"n":9,"o":46.555,"t":"2026-10-19T18:45:00Z","v":238,"vw":46.63881},{"c":46.76,"h":46.76,"l":46.61,"n":46,"o":46.745,"t":"2026-10-19T18:50:00Z","v":2142,"vw":46.665522},{"c":46.69,"h":46.785,"l":46.69,"n":58,"o":46.74,"t":"2026-10-19T18:55:00Z","v":1679,"vw":46.748355},{"c":46.66,"h":46.77,"l":46.66,"n":42,"o":46.765,"t":"2026-10-19T19:00:00Z","v":1177,"vw":46.717},{"c":46.73,"h":46.815,"l":46.73,"n":45,"o":46.75,"t":"2026-10-19T19:05:00Z","v":1205,"vw":46.763},{"c":46.705,"h":46.705,"l":46.665,"n":13,"o":46.665,"t":"2026-10-19T19:10:00Z","v":284,"vw":46.689},{"c":46.86,"h":46.86,"l":46.6713,"n":19,"o":46.85,"t":"2026-10-19T19:15:00Z","v":940,"vw":46.811413},{"c":46.715,"h":46.86,"l":46.715,"n":22,"o":46.86,"t":"2026-10-19T19:20:00Z","v":918,"vw":46.794091},{"c":46.685,"h":46.77,"l":46.621,"n":143,"o":46.705,"t":"2026-10-19T19:25:00Z","v":5298,"vw":46.701172},{"c":46.835,"h":46.9,"l":46.71,"n":76,"o":46.755,"t":"2026-10-19T19:30:00Z","v":2424,"vw":46.776565},{"c":46.9,"h":46.972,"l":46.81,"n":74,"o":46.835,"t":"2026-10-19T19:35:00Z","v":2996,"vw":46.858675},{"c":46.85,"h":46.91,"l":46.84,"n":82,"o":46.895,"t":"2026-10-19T19:40:00Z","v":2207,"vw":46.86533},{"c":46.755,"h":46.84,"l":46.68,"n":119,"o":46.75,"t":"2026-10-19T19:45:00Z","v":3481,"vw":46.754302},{"c":46.725,"h":46.77,"l":46.69,"n":125,"o":46.74,"t":"2026-10-19T19:50:00Z","v":4242,"vw":46.744566},{"c":46.72,"h":46.842,"l":46.61,"n":639,"o":46.76,"t":"2026-10-19T19:55:00Z","v":22177,"vw":46.730598},{"c":46.72,"h":46.72,"l":46.72,"n":10,"o":46.72,"t":"2026-10-19T20:00:00Z","v":121322,"vw":46.72},{"c":46.73,"h":46.73,"l":46.73,"n":7,"o":46.73,"t":"2026-10-20T13:30:00Z","v":1156,"vw":46.73},{"c":47.095,"h":47.095,"l":47.095,"n":5,"o":47.095,"t":"2026-10-20T13:35:00Z","v":210,"vw":47.095},{"c":47.36,"h":47.63,"l":47.36,"n":25,"o":47.5,"t":"2026-10-20T13:40:00Z","v":1437,"vw":47.451696},{"c":47.65,"h":47.74,"l":47.61,"n":37,"o":47.73,"t":"2026-10-20T13:45:00Z","v":1823,"vw":47.65789},{"c":47.77,"h":47.77,"l":47.77,"n":3,"o":47.77,"t":"2026-10-20T13:50:00Z","v":194,"vw":47.77},{"c":47.67,"h":47.75,"l":47.52,"n":33,"o":47.695,"t":"2026-10-20T13:55:00Z","v":1953,"vw":47.662056},{"c":47.645,"h":47.6525,"l":47.645,"n":22,"o":47.6525,"t":"2026-10-20T14:00:00Z","v":486,"vw":47.6475},{"c":47.55,"h":47.665,"l":47.55,"n":36,"o":47.665,"t":"2026-10-20T14:05:00Z","v":4229,"vw":47.562069},{"c":47.37,"h":47.42,"l":47.37,"n":17,"o":47.42,"t":"2026-10-20T14:10:00Z","v":709,"vw":47.399592},{"c":47.39,"h":47.59,"l":47.39,"n":9,"o":47.59,"t":"2026-10-20T14:15:00Z","v":1024,"vw":47.563082},{"c":47.55,"h":47.7,"l":47.55,"n":95,"o":47.7,"t":"2026-10-20T14:20:00Z","v":2193,"vw":47.663265},{"c":47.575,"h":47.575,"l":47.575,"n":9,"o":47.575,"t":"2026-10-20T14:25:00Z","v":703,"vw":47.575},{"c":47.7,"h":47.7,"l":47.575,"n":19,"o":47.575,"t":"2026-10-20T14:30:00Z","v":1112,"vw":47.639818},{"c":47.5,"h":47.8,"l":47.5,"n":43,"o":47.71,"t":"2026-10-20T14:35:00Z","v":2163,"vw":47.719447},{"c":47.52,"h":47.52,"l":47.52,"n":16,"o":47.52,"t":"2026-10-20T14:40:00Z","v":619,"vw":47.52},{"c":47.72,"h":47.72,"l":47.635,"n":5,"o":47.635,"t":"2026-10-20T14:50:00Z","v":433,"vw":47.6775},{"c":47.715,"h":47.715,"l":47.64,"n":12,"o":47.64,"t":"2026-10-20T14:55:00Z","v":630,"vw":47.69625},{"c":48.11,"h":48.11,"l":47.76,"n":178,"o":47.8,"t":"2026-10-20T15:05:00Z","v":16120,"vw":47.845446},{"c":47.985,"h":48.05,"l":47.88,"n":42,"o":48.05,"t":"2026-10-20T15:10:00Z","v":1167,"vw":47.94875},{"c":47.78,"h":47.83,"l":47.62,"n":16,"o":47.62,"t":"2026-10-20T15:15:00Z","v":486,"vw":47.762879},{"c":47.995,"h":47.995,"l":47.85,"n":3,"o":47.85,"t":"2026-10-20T15:20:00Z","v":644,"vw":47.970833},{"c":48.05,"h":48.05,"l":48,"n":20,"o":48,"t":"2026-10-20T15:25:00Z","v":959,"vw":48.038789},{"c":47.99,"h":47.99,"l":47.99,"n":10,"o":47.99,"t":"2026-10-20T15:35:00Z","v":293,"vw":47.99},{"c":48.05,"h":48.1,"l":48.05,"n":15,"o":48.1,"t":"2026-10-20T15:40:00Z","v":671,"vw":48.0725},{"c":47.88,"h":47.88,"l":47.88,"n":16,"o":47.88,"t":"2026-10-20T15:50:00Z","v":340,"vw":47.88},{"c":47.84,"h":47.845,"l":47.84,"n":13,"o":47.845,"t":"2026-10-20T16:00:00Z","v":476,"vw":47.8425},{"c":47.73,"h":47.73,"l":47.73,"n":11,"o":47.73,"t":"2026-10-20T16:05:00Z","v":158,"vw":47.73},{"c":47.75,"h":47.75,"l":47.65,"n":19,"o":47.65,"t":"2026-10-20T16:15:00Z","v":819,"vw":47.73},{"c":47.89,"h":47.89,"l":47.89,"n":11,"o":47.89,"t":"2026-10-20T16:20:00Z","v":437,"vw":47.89},{"c":47.91,"h":47.91,"l":47.91,"n":13,"o":47.91,"t":"2026-10-20T16:25:00Z","v":305,"vw":47.91},{"c":47.96,"h":48.02,"l":47.96,"n":28,"o":48.02,"t":"2026-10-20T16:30:00Z","v":699,"vw":47.99},{"c":48.1,"h":48.1,"l":47.92,"n":14,"o":47.94,"t":"2026-10-20T16:35:00Z","v":1484,"vw":48.071667},{"c":47.98,"h":47.98,"l":47.93,"n":12,"o":47.93,"t":"2026-10-20T16:40:00Z","v":859,"vw":47.967916},{"c":47.94,"h":47.94,"l":47.83,"n":22,"o":47.89,"t":"2026-10-20T16:45:00Z","v":775,"vw":47.88},{"c":47.75,"h":47.75,"l":47.75,"n":5,"o":47.75,"t":"2026-10-20T16:50:00Z","v":295,"vw":47.75},{"c":47.12,"h":47.88,"l":47.12,"n":609,"o":47.87,"t":"2026-10-20T16:55:00Z","v":100650,"vw":47.275629},{"c":47.32,"h":47.47,"l":47.13,"n":30,"o":47.13,"t":"2026-10-20T17:00:00Z","v":828,"vw":47.312},{"c":47.35,"h":47.35,"l":47.345,"n":9,"o":47.345,"t":"2026-10-20T17:05:00Z","v":245,"vw":47.3475},{"c":47.385,"h":47.385,"l":47.385,"n":7,"o":47.385,"t":"2026-10-20T17:10:00Z","v":235,"vw":47.385},{"c":47.385,"h":47.385,"l":47.32,"n":13,"o":47.385,"t":"2026-10-20T17:15:00Z","v":430,"vw":47.363333},{"c":47.43,"h":47.48,"l":47.38,"n":54,"o":47.38,"t":"2026-10-20T17:20:00Z","v":1743,"vw":47.409691},{"c":47.46,"h":47.48,"l":47.45,"n":40,"o":47.48,"t":"2026-10-20T17:25:00Z","v":1046,"vw":47.466},{"c":47.45,"h":47.45,"l":47.45,"n":15,"o":47.45,"t":"2026-10-20T17:30:00Z","v":293,"vw":47.45},{"c":47.455,"h":47.455,"l":47.455,"n":39,"o":47.455,"t":"2026-10-20T17:35:00Z","v":1047,"vw":47.455},{"c":47.39,"h":47.535,"l":47.39,"n":53,"o":47.44,"t":"2026-10-20T17:40:00Z","v":1271,"vw":47.441615},{"c":47.34,"h":47.357,"l":47.34,"n":34,"o":47.357,"t":"2026-10-20T17:45:00Z","v":594,"vw":47.350993},{"c":47.34,"h":47.42,"l":47.34,"n":22,"o":47.42,"t":"2026-10-20T17:50:00Z","v":890,"vw":47.406532},{"c":47.48,"h":47.48,"l":47.43,"n":59,"o":47.44,"t":"2026-10-20T17:55:00Z","v":1437,"vw":47.45},{"c":47.48,"h":47.5,"l":47.48,"n":23,"o":47.5,"t":"2026-10-20T18:00:00Z","v":511,"vw":47.486667},{"c":47.55,"h":47.55,"l":47.48,"n":65,"o":47.48,"t":"2026-10-20T18:05:00Z","v":1856,"vw":47.497151},{"c":47.515,"h":47.52,"l":47.51,"n":46,"o":47.52,"t":"2026-10-20T18:10:00Z","v":755,"vw":47.516341},{"c":47.51,"h":47.51,"l":47.51,"n":48,"o":47.51,"t":"2026-10-20T18:15:00Z","v":1120,"vw":47.51},{"c":47.55,"h":47.55,"l":47.55,"n":20,"o":47.55,"t":"2026-10-20T18:20:00Z","v":520,"vw":47.55},{"c":47.48,"h":47.48,"l":47.48,"n":22,"o":47.48,"t":"2026-10-20T18:25:00Z","v":468,"vw":47.48},{"c":47.35,"h":47.36,"l":47.35,"n":29,"o":47.36,"t":"2026-10-20T18:30:00Z","v":715,"vw":47.356667},{"c":47.32,"h":47.32,"l":47.2,"n":43,"o":47.2,"t":"2026-10-20T18:35:00Z","v":1024,"vw":47.29},{"c":47.29,"h":47.29,"l":47.29,"n":13,"o":47.29,"t":"2026-10-20T18:45:00Z","v":383,"vw":47.29},{"c":47.295,"h":47.295,"l":47.295,"n":8,"o":47.295,"t":"2026-10-20T18:50:00Z","v":136,"vw":47.295},{"c":47.41,"h":47.41,"l":47.3,"n":70,"o":47.3,"t":"2026-10-20T18:55:00Z","v":3747,"vw":47.357359},{"c":47.48,"h":47.52,"l":47.48,"n":34,"o":47.5,"t":"2026-10-20T19:00:00Z","v":2329,"vw":47.501755},{"c":47.44,"h":47.5025,"l":47.44,"n":31,"o":47.5025,"t":"2026-10-20T19:05:00Z","v":662,"vw":47.4525},{"c":47.43,"h":47.57,"l":47.43,"n":86,"o":47.45,"t":"2026-10-20T19:10:00Z","v":1849,"vw":47.485966},{"c":47.54,"h":47.54,"l":47.38,"n":25,"o":47.42,"t":"2026-10-20T19:15:00Z","v":587,"vw":47.446667},{"c":47.395,"h":47.395,"l":47.25,"n":30,"o":47.395,"t":"2026-10-20T19:20:00Z","v":934,"vw":47.359889},{"c":47.395,"h":47.395,"l":47.395,"n":7,"o":47.395,"t":"2026-10-20T19:25:00Z","v":151,"vw":47.395},{"c":47.5,"h":47.5,"l":47.42,"n":45,"o":47.42,"t":"2026-10-20T19:30:00Z","v":2047,"vw":47.483761},{"c":47.52,"h":47.55,"l":47.47,"n":98,"o":47.55,"t":"2026-10-20T19:35:00Z","v":3320,"vw":47.509916},{"c":47.59,"h":47.64,"l":47.59,"n":65,"o":47.64,"t":"2026-10-20T19:40:00Z","v":1330,"vw":47.615959},{"c":47.46,"h":47.55,"l":47.46,"n":76,"o":47.55,"t":"2026-10-20T19:45:00Z","v":1323,"vw":47.5125},{"c":47.56,"h":47.68,"l":47.46,"n":71,"o":47.68,"t":"2026-10-20T19:50:00Z","v":1593,"vw":47.538333},{"c":47.86,"h":48.16,"l":47.66,"n":1012,"o":47.66,"t":"2026-10-20T19:55:00Z","v":41289,"vw":47.973401},{"c":48.11,"h":48.11,"l":48.11,"n":10,"o":48.11,"t":"2026-10-20T20:00:00Z","v":120968,"vw":48.11},{"c":48.52,"h":48.52,"l":47.64,"n":30,"o":47.64,"t":"2026-10-21T13:30:00Z","v":3124,"vw":47.814676},{"c":48.37,"h":48.5,"l":48.37,"n":33,"o":48.5,"t":"2026-10-21T13:35:00Z","v":2007,"vw":48.449286},{"c":48.28,"h":48.375,"l":48.28,"n":24,"o":48.375,"t":"2026-10-21T13:40:00Z","v":1325,"vw":48.306316},{"c":48.5,"h":48.5,"l":48.44,"n":27,"o":48.46,"t":"2026-10-21T13:45:00Z","v":1388,"vw":48.478798},{"c":48.41,"h":48.57,"l":48.41,"n":41,"o":48.57,"t":"2026-10-21T13:50:00Z","v":880,"vw":48.504353},{"c":48.07,"h":48.355,"l":48.07,"n":27,"o":48.1,"t":"2026-10-21T13:55:00Z","v":764,"vw":48.215396},{"c":47.92,"h":48,"l":47.91,"n":45,"o":48,"t":"2026-10-21T14:00:00Z","v":1768,"vw":47.962727},{"c":48.1,"h":48.1,"l":48.09,"n":28,"o":48.09,"t":"2026-10-21T14:05:00Z","v":686,"vw":48.095},{"c":47.89,"h":48.07,"l":47.89,"n":52,"o":48.07,"t":"2026-10-21T14:10:00Z","v":932,"vw":47.94},{"c":47.865,"h":48.09,"l":47.865,"n":35,"o":47.935,"t":"2026-10-21T14:15:00Z","v":865,"vw":47.990262},{"c":48.23,"h":48.27,"l":48.11,"n":58,"o":48.11,"t":"2026-10-21T14:20:00Z","v":1850,"vw":48.22},{"c":48.255,"h":48.32,"l":48.255,"n":9,"o":48.32,"t":"2026-10-21T14:25:00Z","v":280,"vw":48.2875},{"c":48.19,"h":48.19,"l":48.19,"n":17,"o":48.19,"t":"2026-10-21T14:30:00Z","v":418,"vw":48.19},{"c":48.27,"h":48.27,"l":48.13,"n":40,"o":48.13,"t":"2026-10-21T14:35:00Z","v":1249,"vw":48.208333},{"c":48.22,"h":48.445,"l":48.16,"n":32,"o":48.445,"t":"2026-10-21T14:40:00Z","v":1589,"vw":48.313547},{"c":48.45,"h":48.45,"l":48.45,"n":7,"o":48.45,"t":"2026-10-21T14:50:00Z","v":109,"vw":48.45},{"c":48.04,"h":48.04,"l":48.04,"n":32,"o":48.04,"t":"2026-10-21T15:05:00Z","v":801,"vw":48.04},{"c":48.37,"h":48.37,"l":48.1,"n":16,"o":48.305,"t":"2026-10-21T15:10:00Z","v":350,"vw":48.260164},{"c":48.09,"h":48.09,"l":48.09,"n":8,"o":48.09,"t":"2026-10-21T15:15:00Z","v":136,"vw":48.09},{"c":48.31,"h":48.31,"l":48.24,"n":53,"o":48.24,"t":"2026-10-21T15:20:00Z","v":1397,"vw":48.255076},{"c":48.355,"h":48.355,"l":48.13,"n":12,"o":48.13,"t":"2026-10-21T15:30:00Z","v":310,"vw":48.2425},{"c":48.18,"h":48.18,"l":48.18,"n":13,"o":48.18,"t":"2026-10-21T15:35:00Z","v":282,"vw":48.18},{"c":48.21,"h":48.21,"l":48.21,"n":21,"o":48.21,"t":"2026-10-21T15:45:00Z","v":195,"vw":48.21},{"c":48.24,"h":48.24,"l":48.2,"n":18,"o":48.2,"t":"2026-10-21T15:50:00Z","v":399,"vw":48.220488},{"c":48.15,"h":48.29,"l":48.15,"n":24,"o":48.29,"t":"2026-10-21T16:05:00Z","v":741,"vw":48.196667},{"c":48.145,"h":48.145,"l":48.145,"n":19,"o":48.145,"t":"2026-10-21T16:10:00Z","v":203,"vw":48.145},{"c":48.14,"h":48.14,"l":48.14,"n":13,"o":48.14,"t":"2026-10-21T16:20:00Z","v":321,"vw":48.14},{"c":48.18,"h":48.26,"l":48.18,"n":50,"o":48.26,"t":"2026-10-21T16:25:00Z","v":1501,"vw":48.192143},{"c":48.275,"h":48.275,"l":48.24,"n":21,"o":48.24,"t":"2026-10-21T16:30:00Z","v":475,"vw":48.2575},{"c":48.42,"h":48.42,"l":48.26,"n":35,"o":48.26,"t":"2026-10-21T16:40:00Z","v":1223,"vw":48.35375},{"c":48.42,"h":48.42,"l":48.42,"n":3,"o":48.42,"t":"2026-10-21T16:45:00Z","v":1002,"vw":48.42},{"c":48.52,"h":48.52,"l":48.47,"n":59,"o":48.47,"t":"2026-10-21T16:50:00Z","v":1469,"vw":48.511639},{"c":48.685,"h":48.75,"l":48.565,"n":81,"o":48.565,"t":"2026-10-21T16:55:00Z","v":2331,"vw":48.661667},{"c":48.79,"h":48.79,"l":48.79,"n":11,"o":48.79,"t":"2026-10-21T17:05:00Z","v":174,"vw":48.79},{"c":48.73,"h":48.73,"l":48.73,"n":26,"o":48.73,"t":"2026-10-21T17:10:00Z","v":931,"vw":48.73},{"c":48.65,"h":48.715,"l":48.65,"n":39,"o":48.715,"t":"2026-10-21T17:15:00Z","v":1050,"vw":48.671667},{"c":48.63,"h":48.63,"l":48.63,"n":4,"o":48.63,"t":"2026-10-21T17:20:00Z","v":121,"vw":48.63},{"c":48.875,"h":48.88,"l":48.67,"n":72,"o":48.67,"t":"2026-10-21T17:35:00Z","v":3744,"vw":48.717},{"c":48.815,"h":48.815,"l":48.76,"n":22,"o":48.76,"t":"2026-10-21T17:40:00Z","v":636,"vw":48.7875},{"c":48.845,"h":48.855,"l":48.7102,"n":27,"o":48.85,"t":"2026-10-21T17:45:00Z","v":6935,"vw":48.721233},{"c":48.81,"h":48.81,"l":48.81,"n":16,"o":48.81,"t":"2026-10-21T17:50:00Z","v":414,"vw":48.81},{"c":48.8589,"h":48.8589,"l":48.8,"n":20,"o":48.8,"t":"2026-10-21T18:00:00Z","v":810,"vw":48.842071},{"c":48.79,"h":48.79,"l":48.72,"n":42,"o":48.78,"t":"2026-10-21T18:05:00Z","v":1083,"vw":48.763333},{"c":48.82,"h":48.82,"l":48.82,"n":28,"o":48.82,"t":"2026-10-21T18:10:00Z","v":546,"vw":48.82},{"c":48.8401,"h":48.87,"l":48.8401,"n":73,"o":48.86,"t":"2026-10-21T18:15:00Z","v":2871,"vw":48.858404},{"c":48.84,"h":48.84,"l":48.84,"n":6,"o":48.84,"t":"2026-10-21T18:20:00Z","v":306,"vw":48.84},{"c":48.76,"h":48.77,"l":48.72,"n":89,"o":48.77,"t":"2026-10-21T18:35:00Z","v":2131,"vw":48.744688},{"c":48.61,"h":48.715,"l":48.59,"n":70,"o":48.6531,"t":"2026-10-21T18:45:00Z","v":2419,"vw":48.654357},{"c":48.63,"h":48.675,"l":48.51,"n":54,"o":48.51,"t":"2026-10-21T18:50:00Z","v":2299,"vw":48.584365},{"c":48.495,"h":48.545,"l":48.43,"n":92,"o":48.545,"t":"2026-10-21T18:55:00Z","v":4256,"vw":48.473333},{"c":48.45,"h":48.49,"l":48.45,"n":17,"o":48.49,"t":"2026-10-21T19:00:00Z","v":268,"vw":48.470488},{"c":48.57,"h":48.57,"l":48.32,"n":43,"o":48.32,"t":"2026-10-21T19:05:00Z","v":713,"vw":48.494},{"c":48.56,"h":48.56,"l":48.425,"n":40,"o":48.425,"t":"2026-10-21T19:10:00Z","v":468,"vw":48.47},{"c":48.48,"h":48.53,"l":48.475,"n":43,"o":48.475,"t":"2026-10-21T19:20:00Z","v":753,"vw":48.493514},{"c":48.69,"h":48.69,"l":48.48,"n":65,"o":48.48,"t":"2026-10-21T19:25:00Z","v":2827,"vw":48.581312},{"c":48.82,"h":48.85,"l":48.75,"n":49,"o":48.76,"t":"2026-10-21T19:30:00Z","v":1040,"vw":48.793564},{"c":48.79,"h":48.79,"l":48.79,"n":37,"o":48.79,"t":"2026-10-21T19:35:00Z","v":655,"vw":48.79},{"c":48.755,"h":48.78,"l":48.69,"n":110,"o":48.78,"t":"2026-10-21T19:40:00Z","v":2748,"vw":48.730857},{"c":48.63,"h":48.745,"l":48.59,"n":129,"o":48.74,"t":"2026-10-21T19:45:00Z","v":4896,"vw":48.651253},{"c":48.955,"h":48.955,"l":48.62,"n":214,"o":48.625,"t":"2026-10-21T19:50:00Z","v":7932,"vw":48.787977},{"c":48.9,"h":49.01,"l":48.84,"n":585,"o":49,"t":"2026-10-21T19:55:00Z","v":17378,"vw":48.893205},{"c":48.88,"h":48.88,"l":48.88,"n":10,"o":48.88,"t":"2026-10-21T20:00:00Z","v":68226,"vw":48.88},{"c":48.7,"h":48.7,"l":48.7,"n":1,"o":48.7,"t":"2026-10-21T20:45:00Z","v":100,"vw":48.7},{"c":48,"h":48.2,"l":48,"n":103,"o":48.2,"t":"2026-10-21T20:55:00Z","v":8309,"vw":48.005732},{"c":48.88,"h":48.88,"l":48.88,"n":1,"o":48.88,"t":"2026-10-22T11:10:00Z","v":200,"vw":48.88},{"c":49.1688,"h":49.1688,"l":49.1688,"n":1,"o":49.1688,"t":"2026-10-22T11:45:00Z","v":100,"vw":49.1688},{"c":48.74,"h":48.97,"l":48.74,"n":32,"o":48.97,"t":"2026-10-22T13:30:00Z","v":2508,"vw":48.957614},{"c":49.25,"h":49.36,"l":48.705,"n":29,"o":48.705,"t":"2026-10-22T13:35:00Z","v":1375,"vw":49.037667},{"c":48.925,"h":48.925,"l":48.925,"n":3,"o":48.925,"t":"2026-10-22T13:45:00Z","v":208,"vw":48.925},{"c":49.15,"h":49.5,"l":49.15,"n":12,"o":49.5,"t":"2026-10-22T13:50:00Z","v":416,"vw":49.266667},{"c":49.46,"h":49.935,"l":49.46,"n":24,"o":49.75,"t":"2026-10-22T13:55:00Z","v":3347,"vw":49.671507},{"c":49.545,"h":49.545,"l":49.525,"n":12,"o":49.525,"t":"2026-10-22T14:00:00Z","v":570,"vw":49.534324},{"c":49.555,"h":49.555,"l":49.555,"n":7,"o":49.555,"t":"2026-10-22T14:05:00Z","v":256,"vw":49.555},{"c":49.56,"h":49.56,"l":49.54,"n":10,"o":49.54,"t":"2026-10-22T14:10:00Z","v":368,"vw":49.549901},{"c":49,"h":49.24,"l":49,"n":20,"o":49.24,"t":"2026-10-22T14:15:00Z","v":980,"vw":49.074114},{"c":49.1,"h":49.1,"l":49.1,"n":1,"o":49.1,"t":"2026-10-22T14:20:00Z","v":100,"vw":49.1},{"c":48.85,"h":48.85,"l":48.85,"n":5,"o":48.85,"t":"2026-10-22T14:25:00Z","v":146,"vw":48.85},{"c":49,"h":49,"l":48.56,"n":3,"o":48.56,"t":"2026-10-22T14:30:00Z","v":247,"vw":48.78},{"c":49.06,"h":49.06,"l":49.06,"n":3,"o":49.06,"t":"2026-10-22T14:40:00Z","v":106,"vw":49.06},{"c":49.07,"h":49.07,"l":49.07,"n":2,"o":49.07,"t":"2026-10-22T14:45:00Z","v":111,"vw":49.07},{"c":49.15,"h":49.335,"l":49.09,"n":45,"o":49.335,"t":"2026-10-22T14:50:00Z","v":2737,"vw":49.161426},{"c":49.28,"h":49.28,"l":49.2,"n":18,"o":49.2,"t":"2026-10-22T15:00:00Z","v":1883,"vw":49.224753},{"c":49.24,"h":49.24,"l":49.2303,"n":3,"o":49.2303,"t":"2026-10-22T15:05:00Z","v":481,"vw":49.235958},{"c":49.64,"h":49.64,"l":49.55,"n":24,"o":49.55,"t":"2026-10-22T15:15:00Z","v":644,"vw":49.58},{"c":49.7975,"h":49.81,"l":49.7975,"n":3,"o":49.81,"t":"2026-10-22T15:20:00Z","v":202,"vw":49.80375},{"c":49.66,"h":49.6768,"l":49.66,"n":15,"o":49.6768,"t":"2026-10-22T15:25:00Z","v":588,"vw":49.669979},{"c":49.595,"h":49.595,"l":49.46,"n":29,"o":49.5,"t":"2026-10-22T15:30:00Z","v":3901,"vw":49.501723},{"c":49.395,"h":49.445,"l":49.395,"n":16,"o":49.445,"t":"2026-10-22T15:35:00Z","v":662,"vw":49.425},{"c":49.26,"h":49.36,"l":49.26,"n":23,"o":49.36,"t":"2026-10-22T15:40:00Z","v":696,"vw":49.278975},{"c":49.265,"h":49.265,"l":49.265,"n":9,"o":49.265,"t":"2026-10-22T15:45:00Z","v":183,"vw":49.265},{"c":49.045,"h":49.26,"l":49.045,"n":38,"o":49.15,"t":"2026-10-22T16:00:00Z","v":3022,"vw":49.195097},{"c":49.04,"h":49.04,"l":49.04,"n":5,"o":49.04,"t":"2026-10-22T16:05:00Z","v":127,"vw":49.04},{"c":49.0404,"h":49.0404,"l":49.04,"n":22,"o":49.04,"t":"2026-10-22T16:10:00Z","v":829,"vw":49.040286},{"c":49.12,"h":49.21,"l":49.12,"n":35,"o":49.21,"t":"2026-10-22T16:25:00Z","v":940,"vw":49.176},{"c":49.09,"h":49.205,"l":49.09,"n":19,"o":49.205,"t":"2026-10-22T16:30:00Z","v":440,"vw":49.152489},{"c":49.01,"h":49.01,"l":48.87,"n":27,"o":48.87,"t":"2026-10-22T16:40:00Z","v":1397,"vw":48.987982},{"c":48.875,"h":48.875,"l":48.87,"n":40,"o":48.87,"t":"2026-10-22T16:45:00Z","v":610,"vw":48.8725},{"c":49,"h":49,"l":48.87,"n":29,"o":48.87,"t":"2026-10-22T16:50:00Z","v":2384,"vw":48.888263},{"c":48.94,"h":48.95,"l":48.905,"n":44,"o":48.905,"t":"2026-10-22T17:10:00Z","v":1602,"vw":48.936429},{"c":48.915,"h":49.2191,"l":48.915,"n":10,"o":49.2191,"t":"2026-10-22T17:20:00Z","v":563,"vw":49.075091},{"c":49.205,"h":49.205,"l":49.205,"n":9,"o":49.205,"t":"2026-10-22T17:30:00Z","v":263,"vw":49.205},{"c":49.37,"h":49.37,"l":49.22,"n":59,"o":49.22,"t":"2026-10-22T17:35:00Z","v":1300,"vw":49.297085},{"c":49.29,"h":49.42,"l":49.29,"n":35,"o":49.42,"t":"2026-10-22T17:45:00Z","v":604,"vw":49.376667},{"c":49.25,"h":49.27,"l":49.25,"n":27,"o":49.27,"t":"2026-10-22T17:50:00Z","v":911,"vw":49.26},{"c":48.7,"h":49.13,"l":48.685,"n":258,"o":49.13,"t":"2026-10-22T18:00:00Z","v":32907,"vw":48.742866},{"c":48.725,"h":48.86,"l":48.6925,"n":43,"o":48.6925,"t":"2026-10-22T18:05:00Z","v":1487,"vw":48.789583},{"c":48.75,"h":48.75,"l":48.75,"n":13,"o":48.75,"t":"2026-10-22T18:10:00Z","v":404,"vw":48.75},{"c":48.95,"h":48.95,"l":48.75,"n":51,"o":48.75,"t":"2026-10-22T18:15:00Z","v":1690,"vw":48.865633},{"c":49.105,"h":49.105,"l":48.9601,"n":22,"o":49,"t":"2026-10-22T18:20:00Z","v":642,"vw":49.017132},{"c":48.93,"h":49,"l":48.93,"n":60,"o":49,"t":"2026-10-22T18:25:00Z","v":1806,"vw":48.954683},{"c":48.81,"h":48.81,"l":48.81,"n":9,"o":48.81,"t":"2026-10-22T18:40:00Z","v":331,"vw":48.81},{"c":48.7,"h":48.9176,"l":48.7,"n":61,"o":48.8,"t":"2026-10-22T18:45:00Z","v":1421,"vw":48.790433},{"c":48.715,"h":48.715,"l":48.715,"n":10,"o":48.715,"t":"2026-10-22T18:55:00Z","v":450,"vw":48.715},{"c":48.76,"h":48.76,"l":48.76,"n":4,"o":48.76,"t":"2026-10-22T19:00:00Z","v":103,"vw":48.76},{"c":48.75,"h":48.825,"l":48.7,"n":57,"o":48.7,"t":"2026-10-22T19:05:00Z","v":1971,"vw":48.718077},{"c":48.79,"h":48.89,"l":48.705,"n":18,"o":48.705,"t":"2026-10-22T19:10:00Z","v":703,"vw":48.80875},{"c":48.84,"h":48.84,"l":48.84,"n":14,"o":48.84,"t":"2026-10-22T19:15:00Z","v":462,"vw":48.84},{"c":48.795,"h":48.86,"l":48.73,"n":46,"o":48.86,"t":"2026-10-22T19:25:00Z","v":1009,"vw":48.808619},{"c":48.69,"h":48.69,"l":48.55,"n":64,"o":48.63,"t":"2026-10-22T19:30:00Z","v":1805,"vw":48.653889},{"c":48.72,"h":48.72,"l":48.72,"n":5,"o":48.72,"t":"2026-10-22T19:35:00Z","v":132,"vw":48.72},{"c":48.725,"h":48.8513,"l":48.72,"n":40,"o":48.725,"t":"2026-10-22T19:40:00Z","v":1983,"vw":48.761853},{"c":48.88,"h":48.9,"l":48.57,"n":107,"o":48.73,"t":"2026-10-22T19:45:00Z","v":2773,"vw":48.731249},{"c":48.89,"h":49.085,"l":48.64,"n":180,"o":48.74,"t":"2026-10-22T19:50:00Z","v":5623,"vw":48.819543},{"c":48.85,"h":48.965,"l":48.66,"n":555,"o":48.93,"t":"2026-10-22T19:55:00Z","v":15404,"vw":48.838016},{"c":48.86,"h":48.86,"l":48.86,"n":10,"o":48.86,"t":"2026-10-22T20:00:00Z","v":28308,"vw":48.86}],"history":[{"c":14.81,"h":15.245,"l":14.6,"n":1583,"o":15.04,"t":"2024-10-21T04:00:00Z","v":180169,"vw":14.890563},{"c":14.86,"h":14.99,"l":14.51,"n":1828,"o":14.78,"t":"2024-10-22T04:00:00Z","v":67537,"vw":14.764381},{"c":14.59,"h":14.9,"l":14.32,"n":1820,"o":14.74,"t":"2024-10-23T04:00:00Z","v":92203,"vw":14.559301},{"c":14.43,"h":14.88,"l":14.42,"n":2092,"o":14.67,"t":"2024-10-24T04:00:00Z","v":44031,"vw":14.535751},{"c":14.16,"h":14.64,"l":14.14,"n":2246,"o":14.43,"t":"2024-10-25T04:00:00Z","v":101869,"vw":14.36463},{"c":14.52,"h":14.7,"l":14.2,"n":2752,"o":14.32,"t":"2024-10-28T04:00:00Z","v":204475,"vw":14.466047},{"c":14.34,"h":14.52,"l":14.16,"n":1260,"o":14.39,"t":"2024-10-29T04:00:00Z","v":51655,"vw":14.295143},{"c":14.27,"h":14.5,"l":14.19,"n":2281,"o":14.31,"t":"2024-10-30T04:00:00Z","v":115035,"vw":14.344692},{"c":13.63,"h":14.35,"l":13.5705,"n":1401,"o":14.12,"t":"2024-10-31T04:00:00Z","v":91994,"vw":13.932284},{"c":14.2,"h":14.23,"l":13.6368,"n":1418,"o":13.75,"t":"2024-11-01T04:00:00Z","v":61623,"vw":14.0863},{"c":14.07,"h":14.26,"l":13.9277,"n":2433,"o":14.03,"t":"2024-11-04T05:00:00Z","v":74308,"vw":14.08626},{"c":14.5,"h":14.57,"l":13.91,"n":2367,"o":14.1,"t":"2024-11-05T05:00:00Z","v":116679,"vw":14.441548},{"c":15.08,"h":15.37,"l":14.47,"n":5780,"o":15.08,"t":"2024-11-06T05:00:00Z","v":186143,"vw":14.918448},{"c":15.44,"h":16.15,"l":14.72,"n":2814,"o":15.08,"t":"2024-11-07T05:00:00Z","v":178986,"vw":15.645403},{"c":22.07,"h":22.85,"l":16.2,"n":13190,"o":16.65,"t":"2024-11-08T05:00:00Z","v":1324526,"vw":20.310501},{"c":24.95,"h":25.72,"l":22.66,"n":10272,"o":22.72,"t":"2024-11-11T05:00:00Z","v":768550,"vw":24.577739},{"c":27.22,"h":29.82,"l":24.75,"n":11113,"o":25,"t":"2024-11-12T05:00:00Z","v":678091,"vw":27.515816},{"c":27.41,"h":27.5999,"l":25.7901,"n":6285,"o":27.22,"t":"2024-11-13T05:00:00Z","v":449388,"vw":26.899266},{"c":27.46,"h":29.16,"l":27.11,"n":7489,"o":27.8,"t":"2024-11-14T05:00:00Z","v":352466,"vw":28.064683},{"c":24.1,"h":27.82,"l":24.1,"n":5934,"o":27.36,"t":"2024-11-15T05:00:00Z","v":398283,"vw":25.19444},{"c":22.74,"h":24.6769,"l":22.525,"n":5894,"o":24,"t":"2024-11-18T05:00:00Z","v":279550,"vw":23.020207},{"c":23.91,"h":23.91,"l":22.3275,"n":3522,"o":22.45,"t":"2024-11-19T05:00:00Z","v":152987,"vw":23.382229},{"c":24.31,"h":24.58,"l":23.41,"n":3332,"o":23.92,"t":"2024-11-20T05:00:00Z","v":168439,"vw":24.036932},{"c":25.04,"h":25.37,"l":23.74,"n":2536,"o":24.35,"t":"2024-11-21T05:00:00Z","v":159398,"vw":24.706384},{"c":26.04,"h":26.18,"l":25.34,"n":2878,"o":25.34,"t":"2024-11-22T05:00:00Z","v":129270,"vw":25.891171},{"c":26.09,"h":27.05,"l":25.8778,"n":5342,"o":26.64,"t":"2024-11-25T05:00:00Z","v":234725,"vw":26.342676},{"c":26.7,"h":27.25,"l":25.04,"n":3345,"o":25.91,"t":"2024-11-26T05:00:00Z","v":132211,"vw":26.414989},{"c":27.88,"h":28.05,"l":26.1989,"n":4081,"o":27.01,"t":"2024-11-27T05:00:00Z","v":210857,"vw":27.625062},{"c":27.61,"h":28.155,"l":27.21,"n":2241,"o":28.06,"t":"2024-11-29T05:00:00Z","v":97549,"vw":27.557612},{"c":27.05,"h":29.5,"l":26.15,"n":6897,"o":28.81,"t":"2024-12-02T05:00:00Z","v":327266,"vw":27.18081},{"c":27.05,"h":27.87,"l":26.33,"n":3611,"o":26.81,"t":"2024-12-03T05:00:00Z","v":145693,"vw":26.95517},{"c":26.49,"h":27.255,"l":26.16,"n":3177,"o":27.04,"t":"2024-12-04T05:00:00Z","v":119988,"vw":26.625731},{"c":26.03,"h":27.26,"l":25.79,"n":3001,"o":26.41,"t":"2024-12-05T05:00:00Z","v":120356,"vw":26.160115},{"c":25.45,"h":26.32,"l":25.35,"n":2674,"o":26.22,"t":"2024-12-06T05:00:00Z","v":101057,"vw":25.724965},{"c":23.16,"h":25.7,"l":23.15,"n":5976,"o":25.24,"t":"2024-12-09T05:00:00Z","v":290227,"vw":23.894},{"c":20.56,"h":23.275,"l":20.2601,"n":7667,"o":22.37,"t":"2024-12-10T05:00:00Z","v":576137,"vw":21.225513},{"c":19.53,"h":20.89,"l":19.28,"n":4122,"o":20.1,"t":"2024-12-11T05:00:00Z","v":218354,"vw":19.789845},{"c":19.01,"h":19.93,"l":18.75,"n":4620,"o":19.21,"t":"2024-12-12T05:00:00Z","v":193791,"vw":19.38861},{"c":18.91,"h":19.5743,"l":18.4,"n":3810,"o":19.02,"t":"2024-12-13T05:00:00Z","v":189906,"vw":18.810059},{"c":19.14,"h":19.7999,"l":18.4,"n":3581,"o":18.73,"t":"2024-12-16T05:00:00Z","v":153311,"vw":19.216262},{"c":18.45,"h":19.7,"l":18.34,"n":3504,"o":18.99,"t":"2024-12-17T05:00:00Z","v":137675,"vw":18.710005},{"c":17.07,"h":18.83,"l":16.71,"n":3530,"o":18.68,"t":"2024-12-18T05:00:00Z","v":153858,"vw":17.691129},{"c":17.21,"h":17.6531,"l":16.68,"n":3267,"o":17.35,"t":"2024-12-19T05:00:00Z","v":130905,"vw":17.2186},{"c":17.09,"h":17.76,"l":16.85,"n":3957,"o":16.85,"t":"2024-12-20T05:00:00Z","v":413263,"vw":17.103415},{"c":17.15,"h":17.21,"l":16.38,"n":3562,"o":16.95,"t":"2024-12-23T05:00:00Z","v":111301,"vw":16.81592},{"c":16.44,"h":16.82,"l":14.63,"n":7250,"o":16.82,"t":"2024-12-24T05:00:00Z","v":490880,"vw":16.03166},{"c":17.26,"h":17.365,"l":15.98,"n":4464,"o":16.44,"t":"2024-12-26T05:00:00Z","v":247600,"vw":16.712301},{"c":16.5,"h":17.27,"l":16.17,"n":5347,"o":17.27,"t":"2024-12-27T05:00:00Z","v":338790,"vw":16.478437},{"c":16.47,"h":16.86,"l":15.61,"n":7644,"o":16.35,"t":"2024-12-30T05:00:00Z","v":621542,"vw":16.384258},{"c":16.82,"h":17.16,"l":15.77,"n":7885,"o":16.55,"t":"2024-12-31T05:00:00Z","v":1572942,"vw":16.770991},{"c":17.32,"h":18.15,"l":17,"n":4278,"o":17,"t":"2025-01-02T05:00:00Z","v":226758,"vw":17.555423},{"c":17.38,"h":18.24,"l":16.91,"n":2932,"o":17.5,"t":"2025-01-03T05:00:00Z","v":145797,"vw":17.443948},{"c":16.6,"h":17.67,"l":16.53,"n":4247,"o":17.6,"t":"2025-01-06T05:00:00Z","v":255894,"vw":17.070949},{"c":17.09,"h":17.36,"l":16.64,"n":3693,"o":16.64,"t":"2025-01-07T05:00:00Z","v":320021,"vw":16.998296},{"c":16.25,"h":17.07,"l":15.88,"n":4743,"o":17.07,"t":"2025-01-08T05:00:00Z","v":239400,"vw":16.295854},{"c":16.25,"h":16.3136,"l":15.5,"n":5172,"o":16.06,"t":"2025-01-10T05:00:00Z","v":220429,"vw":15.957849},{"c":17.11,"h":18.2499,"l":16.37,"n":5234,"o":17.83,"t":"2025-01-13T05:00:00Z","v":328630,"vw":16.968198},{"c":16.69,"h":17.43,"l":16.368,"n":3902,"o":17.22,"t":"2025-01-14T05:00:00Z","v":206449,"vw":16.86651},{"c":18.01,"h":18.06,"l":17.1,"n":3514,"o":17.23,"t":"2025-01-15T05:00:00Z","v":157695,"vw":17.740551},{"c":17.35,"h":18.08,"l":17.33,"n":2785,"o":18,"t":"2025-01-16T05:00:00Z","v":116550,"vw":17.580121},{"c":20.13,"h":20.515,"l":17.28,"n":7970,"o":17.7,"t":"2025-01-17T05:00:00Z","v":584549,"vw":19.600708},{"c":21.81,"h":21.83,"l":19.5809,"n":5975,"o":20.35,"t":"2025-01-21T05:00:00Z","v":351486,"vw":20.881796},{"c":21.81,"h":22.06,"l":20.75,"n":5709,"o":22.02,"t":"2025-01-22T05:00:00Z","v":243677,"vw":21.565297},{"c":22.14,"h":22.39,"l":21.13,"n":3668,"o":21.57,"t":"2025-01-23T05:00:00Z","v":178613,"vw":21.880818},{"c":22.17,"h":22.32,"l":21.2402,"n":3511,"o":21.98,"t":"2025-01-24T05:00:00Z","v":166861,"vw":21.993794},{"c":21.72,"h":23.2,"l":21.4628,"n":4666,"o":22.17,"t":"2025-01-27T05:00:00Z","v":171864,"vw":22.208259},{"c":22.16,"h":22.17,"l":20.98,"n":3442,"o":21.72,"t":"2025-01-28T05:00:00Z","v":134301,"vw":21.835866},{"c":22.49,"h":22.85,"l":21.8837,"n":2804,"o":22.02,"t":"2025-01-29T05:00:00Z","v":93202,"vw":22.446101},{"c":22.6,"h":23,"l":22.3417,"n":3511,"o":22.76,"t":"2025-01-30T05:00:00Z","v":129401,"vw":22.678229},{"c":21.65,"h":23.01,"l":21.265,"n":3178,"o":22.59,"t":"2025-01-31T05:00:00Z","v":139158,"vw":21.899334},{"c":21.16,"h":21.71,"l":20.37,"n":2967,"o":20.9,"t":"2025-02-03T05:00:00Z","v":145638,"vw":21.010233},{"c":20.86,"h":21.425,"l":20.63,"n":2778,"o":21.12,"t":"2025-02-04T05:00:00Z","v":491037,"vw":20.93721},{"c":22.84,"h":22.9,"l":20.825,"n":3738,"o":20.98,"t":"2025-02-05T05:00:00Z","v":378293,"vw":22.27695},{"c":24.39,"h":24.4838,"l":23.1,"n":4876,"o":23.3,"t":"2025-02-06T05:00:00Z","v":1004587,"vw":23.896312},{"c":21.94,"h":24.28,"l":21.59,"n":4046,"o":24.24,"t":"2025-02-07T05:00:00Z","v":232490,"vw":22.443371},{"c":21.46,"h":22.09,"l":20.61,"n":3777,"o":21.95,"t":"2025-02-10T05:00:00Z","v":217655,"vw":21.267778},{"c":20.84,"h":21.11,"l":20.317,"n":3618,"o":21.11,"t":"2025-02-11T05:00:00Z","v":186609,"vw":20.700167},{"c":20.82,"h":20.97,"l":20.14,"n":3542,"o":20.27,"t":"2025-02-12T05:00:00Z","v":168591,"vw":20.697602},{"c":20.86,"h":21.12,"l":20,"n":2431,"o":20.87,"t":"2025-02-13T05:00:00Z","v":130645,"vw":20.541373},{"c":21.57,"h":21.76,"l":20.615,"n":3185,"o":20.9,"t":"2025-02-14T05:00:00Z","v":194023,"vw":21.314763},{"c":20.74,"h":21.93,"l":20.5,"n":3263,"o":21.75,"t":"2025-02-18T05:00:00Z","v":172957,"vw":21.00708},{"c":20.62,"h":21.2,"l":20.28,"n":2954,"o":20.46,"t":"2025-02-19T05:00:00Z","v":142772,"vw":20.74639},{"c":20.83,"h":21.045,"l":20.11,"n":2191,"o":20.54,"t":"2025-02-20T05:00:00Z","v":98998,"vw":20.715187},{"c":20.09,"h":21.3699,"l":20.09,"n":2645,"o":21.23,"t":"2025-02-21T05:00:00Z","v":129917,"vw":20.47043},{"c":21.39,"h":22.24,"l":20.35,"n":4546,"o":20.56,"t":"2025-02-24T05:00:00Z","v":224735,"vw":21.319068},{"c":21.5,"h":21.87,"l":20.71,"n":3261,"o":21.6,"t":"2025-02-25T05:00:00Z","v":132727,"vw":21.360369},{"c":22.33,"h":22.8,"l":21.5,"n":4346,"o":21.5,"t":"2025-02-26T05:00:00Z","v":265522,"vw":22.302928},{"c":21.78,"h":22.75,"l":21.58,"n":4355,"o":22.64,"t":"2025-02-27T05:00:00Z","v":211634,"vw":22.10481},{"c":23.06,"h":23.22,"l":21.19,"n":3967,"o":21.43,"t":"2025-02-28T05:00:00Z","v":284529,"vw":22.73509},{"c":22.37,"h":23.5,"l":21.93,"n":4319,"o":23.01,"t":"2025-03-03T05:00:00Z","v":251937,"vw":22.608595},{"c":22.08,"h":22.4,"l":21.01,"n":4978,"o":22.04,"t":"2025-03-04T05:00:00Z","v":267426,"vw":21.796622},{"c":20.29,"h":21.5,"l":19.0001,"n":7560,"o":20.15,"t":"2025-03-05T05:00:00Z","v":581402,"vw":20.164771},{"c":19.7,"h":20.94,"l":19.44,"n":4820,"o":20.28,"t":"2025-03-06T05:00:00Z","v":237035,"vw":19.883292},{"c":20.52,"h":20.65,"l":19.37,"n":4824,"o":19.82,"t":"2025-03-07T05:00:00Z","v":184891,"vw":20.097471},{"c":19.53,"h":20.305,"l":18.44,"n":4943,"o":20.09,"t":"2025-03-10T04:00:00Z","v":343413,"vw":19.160969},{"c":19.49,"h":19.88,"l":18.5277,"n":5044,"o":19.51,"t":"2025-03-11T04:00:00Z","v":288201,"vw":19.31255},{"c":20.43,"h":20.88,"l":19.0034,"n":3679,"o":19.87,"t":"2025-03-12T04:00:00Z","v":195506,"vw":20.209322},{"c":19.91,"h":20.565,"l":19.7101,"n":4428,"o":20.33,"t":"2025-03-13T04:00:00Z","v":146546,"vw":20.046261},{"c":20.13,"h":20.33,"l":19.57,"n":3300,"o":20.12,"t":"2025-03-14T04:00:00Z","v":156566,"vw":19.971812},{"c":21.03,"h":21.16,"l":19.7987,"n":4840,"o":20.12,"t":"2025-03-17T04:00:00Z","v":208060,"vw":20.708059},{"c":20.33,"h":21.19,"l":20.31,"n":3415,"o":20.89,"t":"2025-03-18T04:00:00Z","v":103683,"vw":20.643086},{"c":20.44,"h":20.76,"l":19.81,"n":3054,"o":20.39,"t":"2025-03-19T04:00:00Z","v":112281,"vw":20.338137},{"c":20.37,"h":21,"l":20.14,"n":3610,"o":20.25,"t":"2025-03-20T04:00:00Z","v":239089,"vw":20.534731},{"c":20.2,"h":20.54,"l":19.8683,"n":3694,"o":20.13,"t":"2025-03-21T04:00:00Z","v":674225,"vw":20.199041},{"c":20.54,"h":20.72,"l":19.7828,"n":4040,"o":20.34,"t":"2025-03-24T04:00:00Z","v":166470,"vw":20.287723},{"c":18.91,"h":20.62,"l":18.87,"n":5689,"o":20.45,"t":"2025-03-25T04:00:00Z","v":238259,"vw":19.378124},{"c":18.98,"h":19.57,"l":18.8658,"n":4825,"o":19.02,"t":"2025-03-26T04:00:00Z","v":230992,"vw":19.092231},{"c":18.39,"h":19.97,"l":18.35,"n":3675,"o":19.51,"t":"2025-03-27T04:00:00Z","v":187416,"vw":19.099431},{"c":17.88,"h":18.63,"l":17.75,"n":4553,"o":18.29,"t":"2025-03-28T04:00:00Z","v":233824,"vw":18.013026},{"c":17.99,"h":18.45,"l":17.01,"n":5378,"o":17.39,"t":"2025-03-31T04:00:00Z","v":421520,"vw":17.938654},{"c":17.15,"h":17.83,"l":16.9,"n":5216,"o":17.78,"t":"2025-04-01T04:00:00Z","v":242130,"vw":17.294406},{"c":18.21,"h":18.3005,"l":17.15,"n":4236,"o":17.15,"t":"2025-04-02T04:00:00Z","v":210851,"vw":18.000829},{"c":17.655,"h":18.14,"l":17,"n":4190,"o":17.02,"t":"2025-04-03T04:00:00Z","v":183866,"vw":17.579199},{"c":17.24,"h":17.49,"l":16.55,"n":4545,"o":16.57,"t":"2025-04-04T04:00:00Z","v":237553,"vw":17.056534},{"c":17.04,"h":18.075,"l":15.66,"n":5198,"o":16.17,"t":"2025-04-07T04:00:00Z","v":293601,"vw":16.745241},{"c":16.37,"h":17.87,"l":16.04,"n":3181,"o":17.8,"t":"2025-04-08T04:00:00Z","v":170146,"vw":16.551557},{"c":17.26,"h":17.7038,"l":15.5,"n":4580,"o":15.83,"t":"2025-04-09T04:00:00Z","v":259174,"vw":16.882146},{"c":16.26,"h":16.97,"l":15.695,"n":4098,"o":16.97,"t":"2025-04-10T04:00:00Z","v":475226,"vw":16.227432},{"c":16.68,"h":16.735,"l":15.81,"n":3491,"o":16.2,"t":"2025-04-11T04:00:00Z","v":155126,"vw":16.404404},{"c":17.21,"h":17.605,"l":16.5,"n":3734,"o":17.09,"t":"2025-04-14T04:00:00Z","v":157146,"vw":17.049276},{"c":17.04,"h":17.665,"l":16.72,"n":4111,"o":17.07,"t":"2025-04-15T04:00:00Z","v":141408,"vw":17.173694},{"c":16.49,"h":17.12,"l":16.05,"n":4423,"o":17.05,"t":"2025-04-16T04:00:00Z","v":186410,"vw":16.398243},{"c":16.85,"h":17.1,"l":16.11,"n":3417,"o":16.39,"t":"2025-04-17T04:00:00Z","v":103445,"vw":16.713968},{"c":16.93,"h":17.52,"l":16.43,"n":4049,"o":16.66,"t":"2025-04-21T04:00:00Z","v":219943,"vw":17.117977},{"c":17.74,"h":17.82,"l":16.9,"n":3458,"o":17.16,"t":"2025-04-22T04:00:00Z","v":133814,"vw":17.574952},{"c":18.16,"h":19.01,"l":18.04,"n":3459,"o":18.04,"t":"2025-04-23T04:00:00Z","v":146509,"vw":18.422023},{"c":19.06,"h":19.11,"l":18.14,"n":3747,"o":18.24,"t":"2025-04-24T04:00:00Z","v":159613,"vw":18.923899},{"c":19.28,"h":19.49,"l":18.345,"n":2812,"o":18.78,"t":"2025-04-25T04:00:00Z","v":107062,"vw":19.038085},{"c":19.41,"h":19.61,"l":18.88,"n":3462,"o":19.25,"t":"2025-04-28T04:00:00Z","v":106672,"vw":19.205634},{"c":19.57,"h":19.855,"l":19.11,"n":3519,"o":19.5,"t":"2025-04-29T04:00:00Z","v":194630,"vw":19.569806},{"c":19.56,"h":19.65,"l":19,"n":3245,"o":19.15,"t":"2025-04-30T04:00:00Z","v":146976,"vw":19.484256},{"c":18.72,"h":19.56,"l":18.64,"n":3623,"o":19.5,"t":"2025-05-01T04:00:00Z","v":152066,"vw":18.97277},{"c":19.36,"h":19.5161,"l":18.9,"n":3714,"o":18.97,"t":"2025-05-02T04:00:00Z","v":110919,"vw":19.254851},{"c":19.11,"h":19.445,"l":18.7,"n":2456,"o":19.01,"t":"2025-05-05T04:00:00Z","v":89217,"vw":18.977732},{"c":18.26,"h":18.99,"l":17.885,"n":5973,"o":18.99,"t":"2025-05-06T04:00:00Z","v":325344,"vw":18.373192},{"c":18.47,"h":25.42,"l":18,"n":10802,"o":22.55,"t":"2025-05-07T04:00:00Z","v":711344,"vw":20.701918},{"c":18.9,"h":19.09,"l":16.88,"n":6392,"o":18.47,"t":"2025-05-08T04:00:00Z","v":326323,"vw":18.210154},{"c":18.77,"h":19.7469,"l":18.5,"n":4944,"o":18.83,"t":"2025-05-09T04:00:00Z","v":250170,"vw":19.022656},{"c":18.61,"h":19.74,"l":18.4362,"n":5219,"o":19.02,"t":"2025-05-12T04:00:00Z","v":218563,"vw":18.838392},{"c":18.29,"h":18.55,"l":17.645,"n":4095,"o":18.47,"t":"2025-05-13T04:00:00Z","v":191670,"vw":18.216669},{"c":18.28,"h":18.69,"l":17.95,"n":3999,"o":18.29,"t":"2025-05-14T04:00:00Z","v":221196,"vw":18.22478},{"c":19.74,"h":20.12,"l":18.125,"n":4317,"o":18.4,"t":"2025-05-15T04:00:00Z","v":240711,"vw":19.382533},{"c":19.835,"h":19.91,"l":18.965,"n":4147,"o":19.68,"t":"2025-05-16T04:00:00Z","v":204943,"vw":19.55633},{"c":19.7,"h":19.82,"l":18.83,"n":3422,"o":19.52,"t":"2025-05-19T04:00:00Z","v":180243,"vw":19.360268},{"c":20.12,"h":20.14,"l":19.53,"n":3864,"o":19.68,"t":"2025-05-20T04:00:00Z","v":174249,"vw":19.853308},{"c":20.94,"h":21.32,"l":19.85,"n":5951,"o":19.92,"t":"2025-05-21T04:00:00Z","v":400714,"vw":20.716148},{"c":19.73,"h":21.33,"l":19.69,"n":4793,"o":20.97,"t":"2025-05-22T04:00:00Z","v":271242,"vw":20.496005},{"c":18.95,"h":19.385,"l":18.315,"n":4023,"o":19.19,"t":"2025-05-23T04:00:00Z","v":269541,"vw":18.924997},{"c":19.62,"h":19.91,"l":18.4968,"n":4089,"o":19.18,"t":"2025-05-27T04:00:00Z","v":169549,"vw":19.348954},{"c":19.19,"h":19.8,"l":19.11,"n":2966,"o":19.61,"t":"2025-05-28T04:00:00Z","v":146816,"vw":19.366141},{"c":19.53,"h":19.7129,"l":19.02,"n":3963,"o":19.37,"t":"2025-05-29T04:00:00Z","v":122824,"vw":19.463774},{"c":19.2,"h":19.5,"l":18.6262,"n":3580,"o":19.28,"t":"2025-05-30T04:00:00Z","v":230423,"vw":19.144175},{"c":20.15,"h":20.2399,"l":19.02,"n":5392,"o":19.31,"t":"2025-06-02T04:00:00Z","v":270932,"vw":19.848335},{"c":20.39,"h":20.99,"l":19.62,"n":4584,"o":20.23,"t":"2025-06-03T04:00:00Z","v":229463,"vw":20.469244},{"c":20.54,"h":20.675,"l":20.01,"n":3012,"o":20.33,"t":"2025-06-04T04:00:00Z","v":136037,"vw":20.442341},{"c":20.97,"h":21.52,"l":20.145,"n":3386,"o":20.6,"t":"2025-06-05T04:00:00Z","v":159881,"vw":20.916585},{"c":21.49,"h":21.86,"l":21.1786,"n":3941,"o":21.23,"t":"2025-06-06T04:00:00Z","v":182370,"vw":21.485395},{"c":21.85,"h":21.91,"l":21.04,"n":3438,"o":21.71,"t":"2025-06-09T04:00:00Z","v":216141,"vw":21.684349},{"c":21.56,"h":22.5,"l":21.47,"n":3732,"o":21.82,"t":"2025-06-10T04:00:00Z","v":195028,"vw":21.940042},{"c":21.19,"h":22.1846,"l":21.18,"n":2781,"o":21.78,"t":"2025-06-11T04:00:00Z","v":102889,"vw":21.607969},{"c":21.3,"h":21.66,"l":20.97,"n":2896,"o":21,"t":"2025-06-12T04:00:00Z","v":110819,"vw":21.306712},{"c":20.52,"h":21.21,"l":20.43,"n":4063,"o":20.81,"t":"2025-06-13T04:00:00Z","v":144831,"vw":20.718863},{"c":20.43,"h":21.512,"l":20.22,"n":2870,"o":20.55,"t":"2025-06-16T04:00:00Z","v":121267,"vw":20.456057},{"c":19.16,"h":20.3861,"l":19.14,"n":3717,"o":20.12,"t":"2025-06-17T04:00:00Z","v":210882,"vw":19.68284},{"c":19.36,"h":19.805,"l":18.92,"n":3561,"o":19.2,"t":"2025-06-18T04:00:00Z","v":142463,"vw":19.492197},{"c":18.93,"h":19.57,"l":18.85,"n":3067,"o":19.57,"t":"2025-06-20T04:00:00Z","v":304897,"vw":19.022139},{"c":18.845,"h":19.1,"l":18.35,"n":3382,"o":18.92,"t":"2025-06-23T04:00:00Z","v":126907,"vw":18.83789},{"c":18.7,"h":19.21,"l":18.41,"n":3467,"o":19,"t":"2025-06-24T04:00:00Z","v":164894,"vw":18.727574},{"c":18.63,"h":18.95,"l":18.14,"n":3098,"o":18.71,"t":"2025-06-25T04:00:00Z","v":153290,"vw":18.582615},{"c":18.76,"h":18.84,"l":18.2,"n":3264,"o":18.79,"t":"2025-06-26T04:00:00Z","v":259550,"vw":18.636236},{"c":19.48,"h":19.79,"l":18.405,"n":5650,"o":18.71,"t":"2025-06-27T04:00:00Z","v":551164,"vw":19.40734},{"c":18.73,"h":19.7183,"l":18.58,"n":3819,"o":19.48,"t":"2025-06-30T04:00:00Z","v":292796,"vw":18.768861},{"c":18.71,"h":19.02,"l":18.24,"n":3790,"o":18.68,"t":"2025-07-01T04:00:00Z","v":178025,"vw":18.704111},{"c":18.65,"h":19.35,"l":18.46,"n":3827,"o":18.72,"t":"2025-07-02T04:00:00Z","v":217503,"vw":18.788481},{"c":18.93,"h":19.18,"l":18.65,"n":2366,"o":18.84,"t":"2025-07-03T04:00:00Z","v":97440,"vw":18.930067},{"c":18.84,"h":19.045,"l":18.45,"n":5005,"o":18.75,"t":"2025-07-07T04:00:00Z","v":234110,"vw":18.811543},{"c":18.42,"h":18.95,"l":18.24,"n":4968,"o":18.83,"t":"2025-07-08T04:00:00Z","v":270517,"vw":18.587988},{"c":19.04,"h":19.38,"l":18.52,"n":4288,"o":18.52,"t":"2025-07-09T04:00:00Z","v":239257,"vw":19.014998},{"c":19.6,"h":19.61,"l":18.66,"n":3706,"o":19.01,"t":"2025-07-10T04:00:00Z","v":205656,"vw":19.222914},{"c":18.88,"h":19.49,"l":18.625,"n":3973,"o":19.42,"t":"2025-07-11T04:00:00Z","v":212770,"vw":18.942177},{"c":19.35,"h":19.365,"l":18.725,"n":3519,"o":18.81,"t":"2025-07-14T04:00:00Z","v":146167,"vw":19.169498},{"c":18.9,"h":19.34,"l":18.65,"n":3759,"o":19.34,"t":"2025-07-15T04:00:00Z","v":155760,"vw":18.859175},{"c":19.28,"h":19.4277,"l":18.9,"n":2915,"o":19.08,"t":"2025-07-16T04:00:00Z","v":135188,"vw":19.197133},{"c":18.91,"h":19.4265,"l":18.77,"n":2861,"o":19.24,"t":"2025-07-17T04:00:00Z","v":144948,"vw":19.014793},{"c":18.8,"h":19.005,"l":18.66,"n":3385,"o":18.99,"t":"2025-07-18T04:00:00Z","v":133118,"vw":18.819154},{"c":19.59,"h":19.85,"l":18.8,"n":4182,"o":18.95,"t":"2025-07-21T04:00:00Z","v":201318,"vw":19.518268},{"c":20.06,"h":20.29,"l":19.43,"n":3676,"o":19.61,"t":"2025-07-22T04:00:00Z","v":192192,"vw":19.965471},{"c":21.07,"h":21.3579,"l":20.16,"n":4009,"o":20.29,"t":"2025-07-23T04:00:00Z","v":209473,"vw":20.88569},{"c":20.43,"h":21.3771,"l":20.41,"n":3490,"o":21.07,"t":"2025-07-24T04:00:00Z","v":142937,"vw":20.747738},{"c":20.17,"h":20.645,"l":20.005,"n":3275,"o":20.54,"t":"2025-07-25T04:00:00Z","v":164015,"vw":20.272299},{"c":19.99,"h":20.52,"l":19.74,"n":2832,"o":20.25,"t":"2025-07-28T04:00:00Z","v":121521,"vw":20.116662},{"c":19.9,"h":20.22,"l":19.51,"n":4486,"o":20,"t":"2025-07-29T04:00:00Z","v":251347,"vw":19.890172},{"c":21.01,"h":21.4072,"l":19.9,"n":5155,"o":20.03,"t":"2025-07-30T04:00:00Z","v":255866,"vw":20.81113},{"c":21.06,"h":21.2869,"l":20.71,"n":4283,"o":20.98,"t":"2025-07-31T04:00:00Z","v":173818,"vw":20.977311},{"c":21.91,"h":22.03,"l":20.2751,"n":3885,"o":20.65,"t":"2025-08-01T04:00:00Z","v":179261,"vw":21.547505},{"c":22.67,"h":22.96,"l":21.81,"n":6556,"o":22.27,"t":"2025-08-04T04:00:00Z","v":421548,"vw":22.474432},{"c":24.24,"h":24.849,"l":21.87,"n":11857,"o":22.8,"t":"2025-08-05T04:00:00Z","v":1170134,"vw":23.672066},{"c":29.81,"h":30.4298,"l":26,"n":22796,"o":27.18,"t":"2025-08-06T04:00:00Z","v":2295167,"vw":28.498119},{"c":30.44,"h":30.44,"l":28.88,"n":10866,"o":29.95,"t":"2025-08-07T04:00:00Z","v":818941,"vw":29.835641},{"c":31.7,"h":32.3977,"l":30,"n":19679,"o":30.5,"t":"2025-08-08T04:00:00Z","v":1375967,"vw":31.47052},{"c":33.46,"h":33.82,"l":32.346,"n":20720,"o":32.62,"t":"2025-08-11T04:00:00Z","v":1188258,"vw":33.219833},{"c":34.52,"h":35.17,"l":33.302,"n":16882,"o":33.77,"t":"2025-08-12T04:00:00Z","v":1140921,"vw":34.290233},{"c":36.58,"h":37.6586,"l":34.7,"n":15981,"o":35.07,"t":"2025-08-13T04:00:00Z","v":1107631,"vw":36.646625},{"c":37.89,"h":38.35,"l":35.2,"n":11730,"o":35.82,"t":"2025-08-14T04:00:00Z","v":779655,"vw":37.472356},{"c":39.51,"h":39.68,"l":37.5001,"n":12328,"o":38.3,"t":"2025-08-15T04:00:00Z","v":761781,"vw":38.832265},{"c":40.07,"h":41.25,"l":39.59,"n":16606,"o":40,"t":"2025-08-18T04:00:00Z","v":1140190,"vw":40.479426},{"c":38.94,"h":40.9799,"l":38.53,"n":11574,"o":39.36,"t":"2025-08-19T04:00:00Z","v":686539,"vw":39.70014},{"c":41.36,"h":41.86,"l":38.43,"n":17411,"o":38.9,"t":"2025-08-20T04:00:00Z","v":1082616,"vw":40.529839},{"c":41.99,"h":42.795,"l":41,"n":17977,"o":41.36,"t":"2025-08-21T04:00:00Z","v":1053384,"vw":41.936049},{"c":41.5,"h":43.7181,"l":41,"n":13047,"o":42.65,"t":"2025-08-22T04:00:00Z","v":895701,"vw":42.147338},{"c":40.74,"h":42.9,"l":40.65,"n":13330,"o":42.09,"t":"2025-08-25T04:00:00Z","v":885629,"vw":41.660186},{"c":41.62,"h":41.73,"l":40.2,"n":12854,"o":41.22,"t":"2025-08-26T04:00:00Z","v":771140,"vw":41.061185},{"c":39.73,"h":42.0763,"l":39,"n":10325,"o":41.4,"t":"2025-08-27T04:00:00Z","v":661601,"vw":39.927351},{"c":39.31,"h":41,"l":39.05,"n":12345,"o":39.73,"t":"2025-08-28T04:00:00Z","v":828411,"vw":39.889743},{"c":38.85,"h":39.31,"l":37.81,"n":11978,"o":39,"t":"2025-08-29T04:00:00Z","v":846039,"vw":38.601328},{"c":38.46,"h":40,"l":38.04,"n":7959,"o":38.7,"t":"2025-09-02T04:00:00Z","v":404225,"vw":38.880149},{"c":39.61,"h":39.6564,"l":37.97,"n":11284,"o":38.38,"t":"2025-09-03T04:00:00Z","v":803850,"vw":39.16401},{"c":40.13,"h":40.548,"l":38.18,"n":9431,"o":40.548,"t":"2025-09-04T04:00:00Z","v":584864,"vw":39.748143},{"c":41.34,"h":41.35,"l":39.35,"n":7390,"o":40.31,"t":"2025-09-05T04:00:00Z","v":466871,"vw":40.723404},{"c":40.87,"h":42.65,"l":40.67,"n":12769,"o":41.5,"t":"2025-09-08T04:00:00Z","v":841934,"vw":41.485242},{"c":35.93,"h":41.5249,"l":35.78,"n":14026,"o":40.65,"t":"2025-09-09T04:00:00Z","v":976401,"vw":37.682758},{"c":36.48,"h":37.5599,"l":35.56,"n":12250,"o":36.06,"t":"2025-09-10T04:00:00Z","v":637955,"vw":36.605898},{"c":37.82,"h":37.84,"l":36.21,"n":11615,"o":36.74,"t":"2025-09-11T04:00:00Z","v":655781,"vw":37.161292},{"c":37.96,"h":38.13,"l":37.13,"n":8526,"o":37.78,"t":"2025-09-12T04:00:00Z","v":379820,"vw":37.749237},{"c":37.3,"h":38.72,"l":36.7,"n":12627,"o":38.16,"t":"2025-09-15T04:00:00Z","v":743127,"vw":37.356576},{"c":34.98,"h":37.5,"l":34.61,"n":8126,"o":37.12,"t":"2025-09-16T04:00:00Z","v":405936,"vw":35.471294},{"c":34.22,"h":35.83,"l":33.9618,"n":9772,"o":35.09,"t":"2025-09-17T04:00:00Z","v":447664,"vw":34.657682},{"c":35.11,"h":35.225,"l":33.92,"n":13724,"o":34.68,"t":"2025-09-18T04:00:00Z","v":758822,"vw":34.64418},{"c":34.72,"h":35.14,"l":34.05,"n":12127,"o":34.83,"t":"2025-09-19T04:00:00Z","v":1167949,"vw":34.642564},{"c":34.45,"h":36.05,"l":34.38,"n":13121,"o":34.82,"t":"2025-09-22T04:00:00Z","v":994732,"vw":35.162489},{"c":34.02,"h":35.3,"l":33.9,"n":13554,"o":34.45,"t":"2025-09-23T04:00:00Z","v":798650,"vw":34.498744},{"c":30.28,"h":33.8911,"l":29.59,"n":18486,"o":33.6,"t":"2025-09-24T04:00:00Z","v":1143145,"vw":30.913732},{"c":28.7,"h":30.08,"l":28.63,"n":13138,"o":29.77,"t":"2025-09-25T04:00:00Z","v":756525,"vw":29.106192},{"c":28.63,"h":29,"l":27.9,"n":11910,"o":28.61,"t":"2025-09-26T04:00:00Z","v":697435,"vw":28.450002},{"c":28.75,"h":29.16,"l":28.331,"n":9757,"o":28.72,"t":"2025-09-29T04:00:00Z","v":529259,"vw":28.737558},{"c":28.33,"h":29.2149,"l":28,"n":12143,"o":28.64,"t":"2025-09-30T04:00:00Z","v":661488,"vw":28.455971},{"c":28.16,"h":28.94,"l":27.9054,"n":9354,"o":28.32,"t":"2025-10-01T04:00:00Z","v":449109,"vw":28.239233},{"c":28.12,"h":29.18,"l":27.75,"n":10185,"o":28.48,"t":"2025-10-02T04:00:00Z","v":473603,"vw":28.13616},{"c":28.54,"h":29.46,"l":28.03,"n":9442,"o":28.04,"t":"2025-10-03T04:00:00Z","v":488510,"vw":28.638947},{"c":28.9,"h":29.25,"l":28.0501,"n":7637,"o":28.67,"t":"2025-10-06T04:00:00Z","v":352689,"vw":28.610574},{"c":29.5,"h":30.29,"l":28.44,"n":12161,"o":28.95,"t":"2025-10-07T04:00:00Z","v":679349,"vw":29.581105},{"c":28.76,"h":30.5999,"l":27.15,"n":14043,"o":30.25,"t":"2025-10-08T04:00:00Z","v":1133350,"vw":28.515674},{"c":28.4,"h":28.62,"l":27.24,"n":8430,"o":28.55,"t":"2025-10-09T04:00:00Z","v":529298,"vw":28.076861},{"c":28.18,"h":29,"l":28.05,"n":8633,"o":28.4,"t":"2025-10-10T04:00:00Z","v":462074,"vw":28.520307},{"c":26.83,"h":28.615,"l":26.53,"n":9077,"o":28.25,"t":"2025-10-13T04:00:00Z","v":649133,"vw":27.211288},{"c":27.38,"h":27.49,"l":26.38,"n":9352,"o":26.49,"t":"2025-10-14T04:00:00Z","v":409036,"vw":27.096848},{"c":28.11,"h":28.215,"l":27.41,"n":6832,"o":27.45,"t":"2025-10-15T04:00:00Z","v":341075,"vw":27.93667},{"c":28.11,"h":28.45,"l":27.635,"n":7110,"o":28.45,"t":"2025-10-16T04:00:00Z","v":342710,"vw":28.018963},{"c":27.94,"h":28.99,"l":27.75,"n":9834,"o":28.02,"t":"2025-10-17T04:00:00Z","v":383569,"vw":28.158873},{"c":29.46,"h":30,"l":27.855,"n":7361,"o":28.3,"t":"2025-10-20T04:00:00Z","v":342780,"vw":29.073118},{"c":30.27,"h":30.37,"l":29.05,"n":8799,"o":29.5,"t":"2025-10-21T04:00:00Z","v":389619,"vw":29.775308},{"c":30.69,"h":31.59,"l":30.13,"n":11330,"o":30.25,"t":"2025-10-22T04:00:00Z","v":600287,"vw":30.799117},{"c":29.39,"h":31.92,"l":29.23,"n":10662,"o":30.69,"t":"2025-10-23T04:00:00Z","v":447586,"vw":29.8049},{"c":29.97,"h":30.57,"l":29.61,"n":7843,"o":29.71,"t":"2025-10-24T04:00:00Z","v":297483,"vw":30.141954},{"c":29.58,"h":31,"l":29.5,"n":9578,"o":30.13,"t":"2025-10-27T04:00:00Z","v":419368,"vw":30.044851},{"c":29.69,"h":30.08,"l":29.14,"n":5891,"o":29.33,"t":"2025-10-28T04:00:00Z","v":258044,"vw":29.752921},{"c":29.4,"h":30.2,"l":29.165,"n":7012,"o":29.7,"t":"2025-10-29T04:00:00Z","v":261667,"vw":29.6214},{"c":31.62,"h":31.68,"l":29.36,"n":9904,"o":29.36,"t":"2025-10-30T04:00:00Z","v":498810,"vw":30.905674},{"c":31.58,"h":32.8999,"l":31.21,"n":9848,"o":32,"t":"2025-10-31T04:00:00Z","v":473408,"vw":31.922397},{"c":30.65,"h":31.705,"l":29.6381,"n":12911,"o":31.58,"t":"2025-11-03T05:00:00Z","v":659328,"vw":30.586508},{"c":28.38,"h":30.795,"l":28.08,"n":17905,"o":30.09,"t":"2025-11-04T05:00:00Z","v":913225,"vw":29.437175},{"c":37.85,"h":39.56,"l":34.39,"n":36187,"o":34.87,"t":"2025-11-05T05:00:00Z","v":2326568,"vw":37.501103},{"c":36.12,"h":38.83,"l":36.062,"n":14634,"o":37.97,"t":"2025-11-06T05:00:00Z","v":763053,"vw":36.948552},{"c":35.19,"h":35.91,"l":34.64,"n":11130,"o":35.37,"t":"2025-11-07T05:00:00Z","v":583591,"vw":35.251011},{"c":34.55,"h":35.91,"l":34.09,"n":10708,"o":35.3,"t":"2025-11-10T05:00:00Z","v":701043,"vw":34.608492},{"c":37.95,"h":38.295,"l":34.0019,"n":12337,"o":34.06,"t":"2025-11-11T05:00:00Z","v":1145290,"vw":37.277252},{"c":39.94,"h":40.06,"l":38.17,"n":13205,"o":38.5,"t":"2025-11-12T05:00:00Z","v":807376,"vw":39.360813},{"c":39.88,"h":40.13,"l":38.58,"n":9575,"o":39.32,"t":"2025-11-13T05:00:00Z","v":457085,"vw":39.344259},{"c":41.94,"h":42.47,"l":39.37,"n":12025,"o":39.53,"t":"2025-11-14T05:00:00Z","v":714498,"vw":41.669522},{"c":42.51,"h":42.65,"l":40.94,"n":12160,"o":41.94,"t":"2025-11-17T05:00:00Z","v":629414,"vw":41.962791},{"c":46.22,"h":46.31,"l":41.03,"n":14263,"o":42.01,"t":"2025-11-18T05:00:00Z","v":960527,"vw":45.055454},{"c":41.68,"h":47.2649,"l":41.55,"n":16307,"o":46.1,"t":"2025-11-19T05:00:00Z","v":1002193,"vw":43.16512},{"c":43.84,"h":45.085,"l":42.13,"n":13108,"o":42.54,"t":"2025-11-20T05:00:00Z","v":695522,"vw":43.969065},{"c":46.215,"h":47.21,"l":43.01,"n":10677,"o":43.75,"t":"2025-11-21T05:00:00Z","v":536716,"vw":45.747954},{"c":49.8,"h":50.2344,"l":45.7,"n":12467,"o":46.51,"t":"2025-11-24T05:00:00Z","v":757718,"vw":49.112206},{"c":49.56,"h":50,"l":47.65,"n":9010,"o":49.57,"t":"2025-11-25T05:00:00Z","v":715577,"vw":48.885649},{"c":50.96,"h":51.725,"l":49.23,"n":9915,"o":50.52,"t":"2025-11-26T05:00:00Z","v":470257,"vw":50.830499},{"c":50.49,"h":52.24,"l":50.06,"n":5326,"o":51.45,"t":"2025-11-28T05:00:00Z","v":275703,"vw":50.937363},{"c":47.26,"h":50.27,"l":46.8,"n":10615,"o":50.02,"t":"2025-12-01T05:00:00Z","v":588671,"vw":47.966415},{"c":44.41,"h":47.82,"l":43.81,"n":11359,"o":47.82,"t":"2025-12-02T05:00:00Z","v":728464,"vw":45.455016},{"c":47.21,"h":47.3,"l":44.09,"n":10266,"o":44.09,"t":"2025-12-03T05:00:00Z","v":473577,"vw":46.271765},{"c":47.38,"h":48.5,"l":46.7601,"n":8335,"o":47.13,"t":"2025-12-04T05:00:00Z","v":395285,"vw":47.430916},{"c":48.92,"h":49.96,"l":46.98,"n":9415,"o":47.57,"t":"2025-12-05T05:00:00Z","v":447489,"vw":48.697237},{"c":43.4,"h":48,"l":39.6,"n":17540,"o":47.87,"t":"2025-12-08T05:00:00Z","v":1003654,"vw":42.871791},{"c":42.33,"h":44.46,"l":41.99,"n":9458,"o":42.41,"t":"2025-12-09T05:00:00Z","v":455402,"vw":42.74013},{"c":41.22,"h":43.45,"l":41.14,"n":6950,"o":42.51,"t":"2025-12-10T05:00:00Z","v":416029,"vw":41.944177},{"c":42.05,"h":43.575,"l":40.6,"n":8464,"o":40.95,"t":"2025-12-11T05:00:00Z","v":402517,"vw":42.447435},{"c":40.78,"h":42.255,"l":40.52,"n":9523,"o":42.09,"t":"2025-12-12T05:00:00Z","v":563932,"vw":40.937516},{"c":42.48,"h":42.72,"l":40.8607,"n":11078,"o":41.41,"t":"2025-12-15T05:00:00Z","v":569681,"vw":42.082874},{"c":42.02,"h":42.73,"l":41,"n":7558,"o":42.14,"t":"2025-12-16T05:00:00Z","v":335561,"vw":41.805081},{"c":41.94,"h":42.74,"l":41.43,"n":8195,"o":41.93,"t":"2025-12-17T05:00:00Z","v":268720,"vw":41.950727},{"c":41.77,"h":43.4,"l":41.7,"n":8572,"o":42.03,"t":"2025-12-18T05:00:00Z","v":422700,"vw":42.242027},{"c":41.59,"h":43.562,"l":41.58,"n":8547,"o":41.99,"t":"2025-12-19T05:00:00Z","v":1435210,"vw":41.808828},{"c":44.16,"h":44.25,"l":42.2,"n":7697,"o":42.58,"t":"2025-12-22T05:00:00Z","v":354292,"vw":43.616668},{"c":43.94,"h":44.71,"l":43.23,"n":6433,"o":43.82,"t":"2025-12-23T05:00:00Z","v":274767,"vw":43.900598},{"c":44.64,"h":44.85,"l":43.7801,"n":3069,"o":44.33,"t":"2025-12-24T05:00:00Z","v":101885,"vw":44.449476},{"c":44.01,"h":44.47,"l":42.68,"n":7689,"o":44.47,"t":"2025-12-26T05:00:00Z","v":629744,"vw":43.611548},{"c":43.08,"h":44.01,"l":42.09,"n":7139,"o":44.01,"t":"2025-12-29T05:00:00Z","v":732882,"vw":42.993004},{"c":42.83,"h":42.91,"l":41.54,"n":11583,"o":42.91,"t":"2025-12-30T05:00:00Z","v":1056478,"vw":42.214736},{"c":42.83,"h":43.56,"l":42.13,"n":9333,"o":42.87,"t":"2025-12-31T05:00:00Z","v":900922,"vw":43.010031},{"c":41.83,"h":43.25,"l":40.5,"n":7550,"o":42.86,"t":"2026-01-02T05:00:00Z","v":678973,"vw":41.439233},{"c":41.19,"h":42.6603,"l":40.51,"n":7314,"o":41.7,"t":"2026-01-05T05:00:00Z","v":351563,"vw":41.175248},{"c":43.28,"h":43.46,"l":41.35,"n":8695,"o":41.5,"t":"2026-01-06T05:00:00Z","v":423145,"vw":42.800419},{"c":47.03,"h":49.1,"l":43.52,"n":12072,"o":43.74,"t":"2026-01-07T05:00:00Z","v":812617,"vw":47.143743},{"c":44.5,"h":46.7499,"l":43.1,"n":12401,"o":46.3,"t":"2026-01-08T05:00:00Z","v":720205,"vw":44.696039},{"c":40.84,"h":45.25,"l":40.75,"n":12014,"o":44.96,"t":"2026-01-09T05:00:00Z","v":694346,"vw":41.913558},{"c":39.96,"h":41.7,"l":37.68,"n":12515,"o":41.66,"t":"2026-01-12T05:00:00Z","v":707855,"vw":39.24065},{"c":37.96,"h":39.9,"l":37,"n":9718,"o":39.82,"t":"2026-01-13T05:00:00Z","v":489290,"vw":37.946145},{"c":39.12,"h":39.12,"l":38,"n":7342,"o":38.66,"t":"2026-01-14T05:00:00Z","v":368234,"vw":38.731422},{"c":37.78,"h":39.49,"l":37.65,"n":7164,"o":39,"t":"2026-01-15T05:00:00Z","v":316611,"vw":38.195411},{"c":37.48,"h":38.49,"l":37.2001,"n":7063,"o":37.8,"t":"2026-01-16T05:00:00Z","v":275827,"vw":37.695254},{"c":36.34,"h":37.2,"l":36.02,"n":8070,"o":36.94,"t":"2026-01-20T05:00:00Z","v":366066,"vw":36.415448},{"c":37.64,"h":37.7899,"l":35.794,"n":6396,"o":36.61,"t":"2026-01-21T05:00:00Z","v":289788,"vw":37.124984},{"c":37.93,"h":38.6899,"l":37.02,"n":5184,"o":37.35,"t":"2026-01-22T05:00:00Z","v":242883,"vw":37.885301},{"c":36.96,"h":37.805,"l":36.6,"n":8368,"o":37.16,"t":"2026-01-23T05:00:00Z","v":358985,"vw":36.995235},{"c":37,"h":37.55,"l":36.38,"n":7385,"o":36.76,"t":"2026-01-26T05:00:00Z","v":361410,"vw":36.924383},{"c":37.25,"h":37.83,"l":36.96,"n":5948,"o":37.24,"t":"2026-01-27T05:00:00Z","v":258391,"vw":37.350575},{"c":35.25,"h":37.4,"l":35.13,"n":9956,"o":37.2,"t":"2026-01-28T05:00:00Z","v":382918,"vw":35.932412},{"c":35.16,"h":35.9423,"l":34.72,"n":7493,"o":35.21,"t":"2026-01-29T05:00:00Z","v":340687,"vw":35.35144},{"c":34.86,"h":35.43,"l":33.94,"n":6086,"o":34.87,"t":"2026-01-30T05:00:00Z","v":246219,"vw":34.7473},{"c":36.01,"h":36.43,"l":34.585,"n":6207,"o":34.86,"t":"2026-02-02T05:00:00Z","v":218220,"vw":35.876516},{"c":36.2,"h":36.65,"l":35.46,"n":6758,"o":35.72,"t":"2026-02-03T05:00:00Z","v":217625,"vw":36.019806},{"c":34.95,"h":36.34,"l":34.61,"n":7984,"o":35.87,"t":"2026-02-04T05:00:00Z","v":368197,"vw":35.121949},{"c":33.22,"h":35.68,"l":33.05,"n":8705,"o":34.35,"t":"2026-02-05T05:00:00Z","v":422038,"vw":33.842258},{"c":34.15,"h":35,"l":33.46,"n":7370,"o":33.46,"t":"2026-02-06T05:00:00Z","v":353852,"vw":34.142164},{"c":34.41,"h":34.78,"l":33.7092,"n":6032,"o":34.42,"t":"2026-02-09T05:00:00Z","v":226902,"vw":34.32868},{"c":34.62,"h":34.9899,"l":34.1,"n":5278,"o":34.24,"t":"2026-02-10T05:00:00Z","v":190061,"vw":34.489613},{"c":34.94,"h":34.94,"l":33.23,"n":5659,"o":34.6,"t":"2026-02-11T05:00:00Z","v":283094,"vw":34.252985},{"c":34.22,"h":34.99,"l":33.9,"n":6112,"o":34.99,"t":"2026-02-12T05:00:00Z","v":211147,"vw":34.293422},{"c":34.32,"h":35.37,"l":34.22,"n":5417,"o":34.22,"t":"2026-02-13T05:00:00Z","v":195798,"vw":34.54432},{"c":35.55,"h":35.615,"l":34.29,"n":4821,"o":34.29,"t":"2026-02-17T05:00:00Z","v":193264,"vw":35.242851},{"c":35.72,"h":36.445,"l":35.19,"n":5981,"o":35.52,"t":"2026-02-18T05:00:00Z","v":370751,"vw":35.790813},{"c":36.64,"h":36.65,"l":35.19,"n":6047,"o":35.29,"t":"2026-02-19T05:00:00Z","v":262837,"vw":36.301214},{"c":35.46,"h":36.95,"l":35.365,"n":7427,"o":36.57,"t":"2026-02-20T05:00:00Z","v":354546,"vw":36.002013},{"c":34.26,"h":36.17,"l":33.72,"n":6184,"o":35.32,"t":"2026-02-23T05:00:00Z","v":265540,"vw":34.322761},{"c":34.51,"h":35,"l":33.92,"n":6714,"o":34,"t":"2026-02-24T05:00:00Z","v":304745,"vw":34.399397},{"c":34.62,"h":34.84,"l":34.02,"n":6856,"o":34.16,"t":"2026-02-25T05:00:00Z","v":457094,"vw":34.480874},{"c":35.71,"h":36.67,"l":34.13,"n":7793,"o":34.57,"t":"2026-02-26T05:00:00Z","v":367975,"vw":35.578157},{"c":34.74,"h":36.57,"l":34.44,"n":4991,"o":35.65,"t":"2026-02-27T05:00:00Z","v":261227,"vw":34.863536},{"c":34.62,"h":35,"l":33.77,"n":5766,"o":33.99,"t":"2026-03-02T05:00:00Z","v":331128,"vw":34.572185},{"c":33.02,"h":35,"l":32.76,"n":9700,"o":34.12,"t":"2026-03-03T05:00:00Z","v":426446,"vw":33.280518},{"c":29.63,"h":31.31,"l":28.12,"n":16929,"o":30.28,"t":"2026-03-04T05:00:00Z","v":1231548,"vw":29.448606},{"c":29.52,"h":30.14,"l":28.01,"n":11318,"o":29.15,"t":"2026-03-05T05:00:00Z","v":734440,"vw":29.426366},{"c":28.87,"h":29.2,"l":28.24,"n":7865,"o":28.81,"t":"2026-03-06T05:00:00Z","v":354367,"vw":28.776059},{"c":28.07,"h":29.26,"l":27.72,"n":10163,"o":28.29,"t":"2026-03-09T04:00:00Z","v":561376,"vw":28.189389},{"c":28.44,"h":29.67,"l":28.2001,"n":8807,"o":28.63,"t":"2026-03-10T04:00:00Z","v":506975,"vw":28.875354},{"c":27.25,"h":28.64,"l":27.22,"n":7037,"o":28.28,"t":"2026-03-11T04:00:00Z","v":343465,"vw":27.704503},{"c":26.6,"h":27.515,"l":26.53,"n":8417,"o":27.01,"t":"2026-03-12T04:00:00Z","v":417742,"vw":26.884463},{"c":25.95,"h":27.16,"l":25.53,"n":7872,"o":26.87,"t":"2026-03-13T04:00:00Z","v":415939,"vw":26.026328},{"c":26.55,"h":27.26,"l":26.37,"n":6339,"o":26.52,"t":"2026-03-16T04:00:00Z","v":325049,"vw":26.702851},{"c":26.38,"h":26.79,"l":26.13,"n":5891,"o":26.56,"t":"2026-03-17T04:00:00Z","v":260415,"vw":26.387156},{"c":25.44,"h":26.3026,"l":25.075,"n":8155,"o":26.27,"t":"2026-03-18T04:00:00Z","v":373753,"vw":25.590232},{"c":26.1,"h":26.2,"l":24.95,"n":7276,"o":24.95,"t":"2026-03-19T04:00:00Z","v":402435,"vw":25.776726},{"c":25.96,"h":26.47,"l":25.5242,"n":5029,"o":26.02,"t":"2026-03-20T04:00:00Z","v":463571,"vw":25.993023},{"c":26.5,"h":27.05,"l":26.17,"n":4703,"o":26.39,"t":"2026-03-23T04:00:00Z","v":243681,"vw":26.531942},{"c":26.13,"h":26.33,"l":25.07,"n":5269,"o":25.97,"t":"2026-03-24T04:00:00Z","v":292901,"vw":25.855002},{"c":26.29,"h":26.84,"l":26.18,"n":4486,"o":26.39,"t":"2026-03-25T04:00:00Z","v":221816,"vw":26.409691},{"c":26.37,"h":26.82,"l":26,"n":4156,"o":26,"t":"2026-03-26T04:00:00Z","v":179084,"vw":26.320816},{"c":25.81,"h":26.53,"l":25.81,"n":4817,"o":26.33,"t":"2026-03-27T04:00:00Z","v":269252,"vw":26.104189},{"c":25.72,"h":26.42,"l":25.67,"n":6101,"o":25.96,"t":"2026-03-30T04:00:00Z","v":229206,"vw":25.934349},{"c":27.04,"h":27.165,"l":26.27,"n":4622,"o":26.27,"t":"2026-03-31T04:00:00Z","v":208965,"vw":26.90164},{"c":27.5,"h":28.23,"l":27.1,"n":5355,"o":27.35,"t":"2026-04-01T04:00:00Z","v":246840,"vw":27.660507},{"c":27.53,"h":27.62,"l":26.75,"n":4512,"o":26.83,"t":"2026-04-02T04:00:00Z","v":186555,"vw":27.429218},{"c":27.36,"h":27.95,"l":27.1298,"n":4000,"o":27.58,"t":"2026-04-06T04:00:00Z","v":202960,"vw":27.486517},{"c":28.73,"h":28.75,"l":26.9,"n":6182,"o":26.94,"t":"2026-04-07T04:00:00Z","v":471752,"vw":28.11811},{"c":29.73,"h":29.91,"l":28.45,"n":7994,"o":29.52,"t":"2026-04-08T04:00:00Z","v":385411,"vw":29.429287},{"c":30.51,"h":30.61,"l":29.075,"n":8252,"o":29.3,"t":"2026-04-09T04:00:00Z","v":368134,"vw":30.346848},{"c":29.2,"h":30.55,"l":28.7765,"n":11760,"o":30.55,"t":"2026-04-10T04:00:00Z","v":782563,"vw":29.375051},{"c":29.97,"h":30.25,"l":28.8301,"n":5760,"o":29.01,"t":"2026-04-13T04:00:00Z","v":284608,"vw":29.788515},{"c":31.39,"h":31.455,"l":30.31,"n":6407,"o":30.45,"t":"2026-04-14T04:00:00Z","v":414141,"vw":31.172322},{"c":32.06,"h":32.24,"l":31.56,"n":7653,"o":31.56,"t":"2026-04-15T04:00:00Z","v":382306,"vw":31.938658},{"c":31.77,"h":32.28,"l":31.25,"n":7524,"o":32.28,"t":"2026-04-16T04:00:00Z","v":413894,"vw":31.714596},{"c":32.43,"h":33.17,"l":32,"n":6339,"o":32.8,"t":"2026-04-17T04:00:00Z","v":418107,"vw":32.366508},{"c":32.49,"h":33.1,"l":32.01,"n":6273,"o":32.41,"t":"2026-04-20T04:00:00Z","v":235734,"vw":32.546607},{"c":32.29,"h":32.71,"l":32,"n":5599,"o":32.49,"t":"2026-04-21T04:00:00Z","v":248479,"vw":32.296392},{"c":30.47,"h":32.775,"l":30.2,"n":9050,"o":32.45,"t":"2026-04-22T04:00:00Z","v":522739,"vw":30.878014},{"c":30.72,"h":30.89,"l":29.89,"n":4686,"o":30.57,"t":"2026-04-23T04:00:00Z","v":178658,"vw":30.470243},{"c":30.29,"h":30.78,"l":29.6001,"n":5761,"o":30.78,"t":"2026-04-24T04:00:00Z","v":306324,"vw":30.186199},{"c":30.51,"h":30.9,"l":30.2,"n":5230,"o":30.24,"t":"2026-04-27T04:00:00Z","v":200303,"vw":30.549064},{"c":30.56,"h":31.35,"l":30.47,"n":5674,"o":30.69,"t":"2026-04-28T04:00:00Z","v":309430,"vw":30.807543},{"c":29.22,"h":30.41,"l":29.01,"n":6150,"o":30.1,"t":"2026-04-29T04:00:00Z","v":265155,"vw":29.302618},{"c":28.9,"h":29.98,"l":28.59,"n":6707,"o":29.49,"t":"2026-04-30T04:00:00Z","v":515686,"vw":29.09124},{"c":29.4,"h":29.59,"l":28.79,"n":4456,"o":29.01,"t":"2026-05-01T04:00:00Z","v":197103,"vw":29.292447},{"c":29.54,"h":30.37,"l":29.4,"n":6148,"o":29.4,"t":"2026-05-04T04:00:00Z","v":253554,"vw":29.808984},{"c":28.09,"h":30.0603,"l":27.7,"n":7961,"o":29.54,"t":"2026-05-05T04:00:00Z","v":467060,"vw":28.421296},{"c":26.67,"h":29.9999,"l":25.76,"n":14271,"o":28.7,"t":"2026-05-06T04:00:00Z","v":849692,"vw":26.650643},{"c":26.24,"h":26.68,"l":25.94,"n":6789,"o":26.68,"t":"2026-05-07T04:00:00Z","v":350007,"vw":26.233643},{"c":26.04,"h":26.96,"l":26,"n":7154,"o":26.24,"t":"2026-05-08T04:00:00Z","v":299381,"vw":26.201584},{"c":26.2,"h":26.5,"l":25.45,"n":6503,"o":26,"t":"2026-05-11T04:00:00Z","v":377040,"vw":26.065392},{"c":29.37,"h":31.235,"l":27.97,"n":19163,"o":27.97,"t":"2026-05-12T04:00:00Z","v":1230905,"vw":29.395987},{"c":32.13,"h":33.01,"l":29.655,"n":16034,"o":30.22,"t":"2026-05-13T04:00:00Z","v":918692,"vw":31.916758},{"c":31.92,"h":32.9799,"l":31.335,"n":9281,"o":32.61,"t":"2026-05-14T04:00:00Z","v":450692,"vw":31.968921},{"c":29.01,"h":32.89,"l":28.63,"n":9682,"o":31.92,"t":"2026-05-15T04:00:00Z","v":500550,"vw":30.428147},{"c":28.61,"h":29.32,"l":27.92,"n":8897,"o":29,"t":"2026-05-18T04:00:00Z","v":448601,"vw":28.582196},{"c":28.3,"h":28.96,"l":28,"n":8315,"o":28.56,"t":"2026-05-19T04:00:00Z","v":386868,"vw":28.415503},{"c":28.82,"h":29,"l":27.9868,"n":6714,"o":28.3,"t":"2026-05-20T04:00:00Z","v":308840,"vw":28.734324},{"c":29.19,"h":29.69,"l":27.88,"n":4674,"o":28.28,"t":"2026-05-21T04:00:00Z","v":214879,"vw":29.102018},{"c":29.01,"h":29.7,"l":28.94,"n":4959,"o":29.09,"t":"2026-05-22T04:00:00Z","v":183397,"vw":29.167882},{"c":29.17,"h":29.335,"l":28.5101,"n":6346,"o":29.17,"t":"2026-05-26T04:00:00Z","v":441666,"vw":29.050784},{"c":29.48,"h":30.02,"l":29.09,"n":6086,"o":29.19,"t":"2026-05-27T04:00:00Z","v":336981,"vw":29.488944},{"c":30.05,"h":30.33,"l":29.33,"n":6056,"o":29.48,"t":"2026-05-28T04:00:00Z","v":299848,"vw":29.997289},{"c":30.49,"h":31.15,"l":29.825,"n":6433,"o":31.15,"t":"2026-05-29T04:00:00Z","v":350238,"vw":30.456769},{"c":29.86,"h":30.55,"l":29.085,"n":6772,"o":30.55,"t":"2026-06-01T04:00:00Z","v":363981,"vw":29.901311},{"c":30.02,"h":31.1,"l":28.46,"n":8049,"o":29.38,"t":"2026-06-02T04:00:00Z","v":405887,"vw":30.327057},{"c":30.3,"h":30.41,"l":29.57,"n":6861,"o":29.93,"t":"2026-06-03T04:00:00Z","v":422946,"vw":30.003208},{"c":30.25,"h":31.0922,"l":29.99,"n":5150,"o":30.56,"t":"2026-06-04T04:00:00Z","v":230384,"vw":30.325447},{"c":29.93,"h":30.69,"l":29.74,"n":6097,"o":30.33,"t":"2026-06-05T04:00:00Z","v":498382,"vw":29.977353},{"c":30.08,"h":30.6,"l":29.61,"n":4227,"o":29.94,"t":"2026-06-08T04:00:00Z","v":187409,"vw":30.065212},{"c":30.72,"h":31.07,"l":30.1301,"n":4691,"o":30.38,"t":"2026-06-09T04:00:00Z","v":238848,"vw":30.730813},{"c":30.91,"h":31.49,"l":30.46,"n":6558,"o":30.51,"t":"2026-06-10T04:00:00Z","v":210041,"vw":30.935846},{"c":32.08,"h":32.45,"l":30.77,"n":7616,"o":30.93,"t":"2026-06-11T04:00:00Z","v":356450,"vw":31.93743},{"c":32.85,"h":33.57,"l":31.9,"n":6820,"o":32.08,"t":"2026-06-12T04:00:00Z","v":241725,"vw":32.909496},{"c":33.42,"h":33.7,"l":32.84,"n":5390,"o":33.24,"t":"2026-06-15T04:00:00Z","v":278465,"vw":33.39743},{"c":32.46,"h":33.98,"l":31.8,"n":8734,"o":33.54,"t":"2026-06-16T04:00:00Z","v":388643,"vw":32.64506},{"c":33.37,"h":34.39,"l":32.71,"n":7294,"o":32.71,"t":"2026-06-17T04:00:00Z","v":264194,"vw":33.532074},{"c":32.91,"h":34.145,"l":32.42,"n":5940,"o":33.99,"t":"2026-06-18T04:00:00Z","v":972724,"vw":32.970629},{"c":35.73,"h":36.5299,"l":33.64,"n":8607,"o":33.65,"t":"2026-06-22T04:00:00Z","v":600174,"vw":35.601426},{"c":35.61,"h":36.5,"l":35.55,"n":4882,"o":35.85,"t":"2026-06-23T04:00:00Z","v":257518,"vw":35.885657},{"c":36.55,"h":37.01,"l":35.823,"n":6241,"o":36.23,"t":"2026-06-24T04:00:00Z","v":291880,"vw":36.659482},{"c":36.99,"h":37.36,"l":36.18,"n":5466,"o":36.55,"t":"2026-06-25T04:00:00Z","v":271859,"vw":36.800969},{"c":38.69,"h":39.23,"l":37,"n":5288,"o":37.17,"t":"2026-06-26T04:00:00Z","v":885295,"vw":38.672373},{"c":39.04,"h":39.245,"l":37.935,"n":6030,"o":39.01,"t":"2026-06-29T04:00:00Z","v":283765,"vw":38.677495},{"c":39.12,"h":40.2,"l":38.72,"n":6154,"o":39.12,"t":"2026-06-30T04:00:00Z","v":345210,"vw":39.371543},{"c":38.29,"h":39.57,"l":38.24,"n":5812,"o":38.85,"t":"2026-07-01T04:00:00Z","v":274310,"vw":38.649148},{"c":38.72,"h":40.3335,"l":38.145,"n":8386,"o":39.18,"t":"2026-07-02T04:00:00Z","v":573951,"vw":38.882486},{"c":40.255,"h":40.33,"l":38.8,"n":6698,"o":38.8,"t":"2026-07-06T04:00:00Z","v":449714,"vw":39.834172},{"c":42.56,"h":43.06,"l":39.4401,"n":12753,"o":40.66,"t":"2026-07-07T04:00:00Z","v":744428,"vw":41.812171},{"c":42.93,"h":43,"l":41.24,"n":6473,"o":41.24,"t":"2026-07-08T04:00:00Z","v":313710,"vw":42.536091},{"c":43.76,"h":43.94,"l":42.71,"n":6682,"o":42.97,"t":"2026-07-09T04:00:00Z","v":320151,"vw":43.523894},{"c":42.55,"h":43.99,"l":41.57,"n":10471,"o":43.76,"t":"2026-07-10T04:00:00Z","v":462557,"vw":42.837873},{"c":41.3,"h":42.85,"l":40.77,"n":8118,"o":41.92,"t":"2026-07-13T04:00:00Z","v":430698,"vw":41.493013},{"c":41.17,"h":42.2699,"l":40.68,"n":4143,"o":41.32,"t":"2026-07-14T04:00:00Z","v":271771,"vw":41.227067},{"c":41.18,"h":41.585,"l":40.01,"n":5838,"o":41.1,"t":"2026-07-15T04:00:00Z","v":224206,"vw":41.003128},{"c":41.67,"h":43.34,"l":40.43,"n":6941,"o":40.99,"t":"2026-07-16T04:00:00Z","v":351654,"vw":41.897552},{"c":40.54,"h":42,"l":40.43,"n":4417,"o":41,"t":"2026-07-17T04:00:00Z","v":196526,"vw":40.852318},{"c":39.67,"h":40.64,"l":39.51,"n":5618,"o":40.4,"t":"2026-07-20T04:00:00Z","v":363078,"vw":39.89196},{"c":39.31,"h":40.09,"l":38.4901,"n":8688,"o":39.52,"t":"2026-07-21T04:00:00Z","v":456785,"vw":39.378854},{"c":37.8,"h":38.9,"l":37.5,"n":6588,"o":38.6,"t":"2026-07-22T04:00:00Z","v":331768,"vw":38.174509},{"c":36.82,"h":38,"l":36.54,"n":5839,"o":37.04,"t":"2026-07-23T04:00:00Z","v":383220,"vw":37.13056},{"c":36.74,"h":37.05,"l":35.0057,"n":8375,"o":36.82,"t":"2026-07-24T04:00:00Z","v":485326,"vw":36.482685},{"c":37.39,"h":38.77,"l":37.2,"n":5048,"o":37.3,"t":"2026-07-27T04:00:00Z","v":229613,"vw":37.708466},{"c":38.5,"h":38.63,"l":36.84,"n":3713,"o":37.48,"t":"2026-07-28T04:00:00Z","v":142596,"vw":37.909427},{"c":39.07,"h":39.95,"l":37.95,"n":7005,"o":38.58,"t":"2026-07-29T04:00:00Z","v":223416,"vw":39.182258},{"c":38.06,"h":39.015,"l":37.2605,"n":5095,"o":38.51,"t":"2026-07-30T04:00:00Z","v":216137,"vw":37.950909},{"c":36.81,"h":37.825,"l":36.14,"n":5180,"o":37.63,"t":"2026-07-31T04:00:00Z","v":175044,"vw":36.883421},{"c":37.43,"h":37.54,"l":36.44,"n":4183,"o":36.96,"t":"2026-08-03T04:00:00Z","v":187299,"vw":37.143046},{"c":38.7,"h":39.45,"l":37.7,"n":8648,"o":37.94,"t":"2026-08-04T04:00:00Z","v":334143,"vw":38.676081},{"c":40.48,"h":43.49,"l":38.18,"n":12064,"o":42.48,"t":"2026-08-05T04:00:00Z","v":748910,"vw":40.705818},{"c":39.22,"h":41.24,"l":38.46,"n":7134,"o":39.85,"t":"2026-08-06T04:00:00Z","v":480995,"vw":39.293065},{"c":40.17,"h":41.13,"l":39.5107,"n":5356,"o":39.55,"t":"2026-08-07T04:00:00Z","v":315530,"vw":40.303054},{"c":41.66,"h":41.79,"l":39.9,"n":6538,"o":39.96,"t":"2026-08-10T04:00:00Z","v":230406,"vw":41.142146},{"c":42.02,"h":42.04,"l":40.95,"n":4653,"o":41.37,"t":"2026-08-11T04:00:00Z","v":208382,"vw":41.652568},{"c":41.87,"h":42.99,"l":41.5,"n":5792,"o":42,"t":"2026-08-12T04:00:00Z","v":335437,"vw":42.109352},{"c":40.79,"h":42.6,"l":40.32,"n":7188,"o":42.52,"t":"2026-08-13T04:00:00Z","v":265020,"vw":40.970037},{"c":42.58,"h":42.69,"l":40.5433,"n":5184,"o":41.41,"t":"2026-08-14T04:00:00Z","v":224060,"vw":42.047122},{"c":42.45,"h":43.26,"l":42.08,"n":4721,"o":42.9,"t":"2026-08-17T04:00:00Z","v":502524,"vw":42.539361},{"c":43.62,"h":43.71,"l":41.3701,"n":6476,"o":42.31,"t":"2026-08-18T04:00:00Z","v":267341,"vw":43.225195},{"c":46.96,"h":47.25,"l":44,"n":7616,"o":44.02,"t":"2026-08-19T04:00:00Z","v":515876,"vw":45.713481},{"c":45.25,"h":47.34,"l":44.795,"n":6035,"o":46.24,"t":"2026-08-20T04:00:00Z","v":417437,"vw":45.359726},{"c":45.89,"h":46.4925,"l":45,"n":6576,"o":45.74,"t":"2026-08-21T04:00:00Z","v":322102,"vw":45.75684},{"c":45.11,"h":46.21,"l":44.505,"n":5549,"o":45.63,"t":"2026-08-24T04:00:00Z","v":542040,"vw":45.306053},{"c":46.75,"h":47.46,"l":45.14,"n":6331,"o":45.48,"t":"2026-08-25T04:00:00Z","v":373999,"vw":46.729746},{"c":46.48,"h":47.09,"l":45.365,"n":6100,"o":46.34,"t":"2026-08-26T04:00:00Z","v":232285,"vw":46.357374},{"c":46.86,"h":47,"l":45.605,"n":3586,"o":46.29,"t":"2026-08-27T04:00:00Z","v":210043,"vw":46.637167},{"c":46.48,"h":46.79,"l":45.6805,"n":4075,"o":46.46,"t":"2026-08-28T04:00:00Z","v":246154,"vw":46.37548},{"c":46.18,"h":46.59,"l":45.31,"n":5498,"o":46.04,"t":"2026-08-31T04:00:00Z","v":243112,"vw":46.033537},{"c":47.5,"h":47.85,"l":46.15,"n":5734,"o":46.15,"t":"2026-09-01T04:00:00Z","v":205532,"vw":47.247361},{"c":49.42,"h":49.7,"l":47.73,"n":5958,"o":48,"t":"2026-09-02T04:00:00Z","v":184740,"vw":49.01409},{"c":48.5,"h":49.9,"l":48.09,"n":5223,"o":49.51,"t":"2026-09-03T04:00:00Z","v":190423,"vw":48.688713},{"c":48.67,"h":48.87,"l":47.77,"n":3273,"o":48.04,"t":"2026-09-04T04:00:00Z","v":104991,"vw":48.634157},{"c":47.37,"h":48.11,"l":46.61,"n":7600,"o":48.09,"t":"2026-09-08T04:00:00Z","v":248415,"vw":47.4778},{"c":47.22,"h":47.8799,"l":46.775,"n":4854,"o":46.85,"t":"2026-09-09T04:00:00Z","v":177166,"vw":47.229652},{"c":47.28,"h":47.35,"l":46.2838,"n":4319,"o":46.69,"t":"2026-09-10T04:00:00Z","v":131348,"vw":47.109128},{"c":47.24,"h":47.86,"l":47,"n":5304,"o":47.84,"t":"2026-09-11T04:00:00Z","v":187199,"vw":47.268434},{"c":45.35,"h":47.53,"l":44.96,"n":7478,"o":47.32,"t":"2026-09-14T04:00:00Z","v":335800,"vw":45.637983},{"c":44.36,"h":46.255,"l":44.22,"n":6191,"o":45.14,"t":"2026-09-15T04:00:00Z","v":269910,"vw":44.997505},{"c":44.48,"h":45.37,"l":43.78,"n":6993,"o":44.14,"t":"2026-09-16T04:00:00Z","v":226427,"vw":44.698382},{"c":45.85,"h":46.27,"l":45.14,"n":4492,"o":45.25,"t":"2026-09-17T04:00:00Z","v":165742,"vw":45.858214},{"c":46.64,"h":46.99,"l":45.24,"n":4963,"o":45.54,"t":"2026-09-18T04:00:00Z","v":939554,"vw":46.53889},{"c":47.09,"h":47.505,"l":46.4936,"n":4109,"o":47.13,"t":"2026-09-21T04:00:00Z","v":164857,"vw":46.935226},{"c":48.82,"h":49.02,"l":47.23,"n":4465,"o":47.5,"t":"2026-09-22T04:00:00Z","v":242909,"vw":48.405151},{"c":48.13,"h":48.69,"l":46.9101,"n":4509,"o":48.62,"t":"2026-09-23T04:00:00Z","v":151358,"vw":47.91746},{"c":47.89,"h":48.14,"l":47,"n":4483,"o":47.87,"t":"2026-09-24T04:00:00Z","v":143844,"vw":47.736854},{"c":48.18,"h":48.53,"l":47.2,"n":4572,"o":48.23,"t":"2026-09-25T04:00:00Z","v":204949,"vw":48.160805},{"c":49.36,"h":49.645,"l":47.49,"n":4253,"o":48.16,"t":"2026-09-28T04:00:00Z","v":180916,"vw":49.192792},{"c":48.89,"h":49.7,"l":48.61,"n":4634,"o":49.38,"t":"2026-09-29T04:00:00Z","v":182278,"vw":48.932469},{"c":48.15,"h":49.7,"l":47.8039,"n":5435,"o":49.27,"t":"2026-09-30T04:00:00Z","v":252274,"vw":48.332738},{"c":46.97,"h":48.87,"l":46.81,"n":5878,"o":48.05,"t":"2026-10-01T04:00:00Z","v":235021,"vw":47.317078},{"c":47.15,"h":48,"l":46.45,"n":4864,"o":47.66,"t":"2026-10-02T04:00:00Z","v":185693,"vw":47.15225},{"c":47.79,"h":48.8346,"l":46.93,"n":6454,"o":47.02,"t":"2026-10-05T04:00:00Z","v":391671,"vw":47.703527},{"c":46.11,"h":48.18,"l":45.93,"n":5042,"o":48.18,"t":"2026-10-06T04:00:00Z","v":202619,"vw":46.415909},{"c":47.99,"h":48.15,"l":45.22,"n":4783,"o":45.64,"t":"2026-10-07T04:00:00Z","v":232612,"vw":47.591586},{"c":48.72,"h":48.89,"l":46.56,"n":5369,"o":47.33,"t":"2026-10-08T04:00:00Z","v":216868,"vw":48.323588},{"c":49.08,"h":50.4892,"l":48.6,"n":5105,"o":48.6,"t":"2026-10-09T04:00:00Z","v":279408,"vw":49.404287},{"c":48.81,"h":49.89,"l":48.535,"n":4211,"o":49.22,"t":"2026-10-12T04:00:00Z","v":162545,"vw":48.956726},{"c":47.14,"h":48.87,"l":47.04,"n":4037,"o":48.7,"t":"2026-10-13T04:00:00Z","v":134014,"vw":47.487587},{"c":46.82,"h":47.99,"l":46.37,"n":5071,"o":46.82,"t":"2026-10-14T04:00:00Z","v":160126,"vw":47.028247},{"c":47.25,"h":48.515,"l":47.01,"n":4878,"o":47.01,"t":"2026-10-15T04:00:00Z","v":167873,"vw":47.577874},{"c":45.97,"h":47.58,"l":45.68,"n":5229,"o":47.58,"t":"2026-10-16T04:00:00Z","v":141460,"vw":46.143427},{"c":46.72,"h":47.385,"l":45.48,"n":5302,"o":46.39,"t":"2026-10-19T04:00:00Z","v":318435,"vw":46.775437},{"c":48.11,"h":48.16,"l":46.73,"n":5307,"o":46.73,"t":"2026-10-20T04:00:00Z","v":366285,"vw":47.636902},{"c":48.88,"h":49.01,"l":47.64,"n":5271,"o":47.64,"t":"2026-10-21T04:00:00Z","v":195910,"vw":48.689374},{"c":48.86,"h":49.935,"l":48.55,"n":3698,"o":48.97,"t":"2026-10-22T04:00:00Z","v":152660,"vw":48.917908}],"volatilityBars":[{"c":47.09,"h":47.09,"l":47.09,"n":1,"o":47.09,"t":"2026-09-22T11:00:00Z","v":200,"vw":47.09},{"c":47.23,"h":47.5,"l":47.23,"n":33,"o":47.5,"t":"2026-09-22T13:30:00Z","v":2195,"vw":47.44441},{"c":48.16,"h":48.275,"l":47.73,"n":129,"o":47.7699,"t":"2026-09-22T13:45:00Z","v":9734,"vw":47.996266},{"c":47.71,"h":48.5399,"l":47.4066,"n":164,"o":47.8139,"t":"2026-09-22T14:00:00Z","v":19122,"vw":47.955077},{"c":47.44,"h":47.61,"l":47.44,"n":44,"o":47.61,"t":"2026-09-22T14:15:00Z","v":2752,"vw":47.486881},{"c":47.49,"h":47.69,"l":47.308,"n":55,"o":47.49,"t":"2026-09-22T14:30:00Z","v":3389,"vw":47.592026},{"c":47.58,"h":47.665,"l":47.48,"n":80,"o":47.59,"t":"2026-09-22T14:45:00Z","v":3406,"vw":47.567092},{"c":47.805,"h":47.805,"l":47.66,"n":61,"o":47.76,"t":"2026-09-22T15:00:00Z","v":3936,"vw":47.755256},{"c":48,"h":48,"l":47.845,"n":74,"o":47.845,"t":"2026-09-22T15:15:00Z","v":1979,"vw":47.954696},{"c":48.23,"h":48.23,"l":48.124,"n":45,"o":48.1999,"t":"2026-09-22T15:30:00Z","v":1053,"vw":48.184431},{"c":48.105,"h":48.15,"l":48.015,"n":85,"o":48.15,"t":"2026-09-22T15:45:00Z","v":3311,"vw":48.104063},{"c":47.99,"h":48.1,"l":47.99,"n":28,"o":48.1,"t":"2026-09-22T16:00:00Z","v":1518,"vw":48.028196},{"c":47.87,"h":47.9,"l":47.87,"n":29,"o":47.9,"t":"2026-09-22T16:15:00Z","v":786,"vw":47.89},{"c":48.105,"h":48.105,"l":48.105,"n":53,"o":48.105,"t":"2026-09-22T16:30:00Z","v":1569,"vw":48.105},{"c":48.07,"h":48.07,"l":47.97,"n":5,"o":47.97,"t":"2026-09-22T16:45:00Z","v":390,"vw":48.036848},{"c":48.23,"h":48.25,"l":48.1407,"n":56,"o":48.2,"t":"2026-09-22T17:00:00Z","v":1947,"vw":48.20009},{"c":48,"h":48.065,"l":48,"n":18,"o":48.065,"t":"2026-09-22T17:15:00Z","v":471,"vw":48.042345},{"c":47.86,"h":48.22,"l":47.86,"n":175,"o":48.13,"t":"2026-09-22T17:30:00Z","v":10483,"vw":47.996774},{"c":48.14,"h":48.14,"l":47.865,"n":126,"o":47.93,"t":"2026-09-22T17:45:00Z","v":12914,"vw":47.992571},{"c":48.1651,"h":48.25,"l":48.1651,"n":50,"o":48.25,"t":"2026-09-22T18:00:00Z","v":2077,"vw":48.220608},{"c":48.4699,"h":48.4699,"l":48.27,"n":40,"o":48.33,"t":"2026-09-22T18:15:00Z","v":1923,"vw":48.379419},{"c":48.32,"h":48.3375,"l":48.32,"n":12,"o":48.3375,"t":"2026-09-22T18:30:00Z","v":338,"vw":48.326506},{"c":48.75,"h":48.75,"l":48.29,"n":179,"o":48.29,"t":"2026-09-22T18:45:00Z","v":8618,"vw":48.604485},{"c":48.67,"h":48.74,"l":48.64,"n":56,"o":48.74,"t":"2026-09-22T19:00:00Z","v":2534,"vw":48.689002},{"c":48.55,"h":48.695,"l":48.55,"n":161,"o":48.68,"t":"2026-09-22T19:15:00Z","v":5228,"vw":48.638123},{"c":48.68,"h":48.68,"l":48.57,"n":199,"o":48.57,"t":"2026-09-22T19:30:00Z","v":6056,"vw":48.619013},{"c":48.81,"h":49.02,"l":48.03,"n":1317,"o":48.71,"t":"2026-09-22T19:45:00Z","v":54630,"vw":48.748004},{"c":48.82,"h":48.82,"l":48.82,"n":8,"o":48.82,"t":"2026-09-22T20:00:00Z","v":62859,"vw":48.82},{"c":48.44,"h":48.69,"l":48.44,"n":52,"o":48.62,"t":"2026-09-23T13:30:00Z","v":8480,"vw":48.560428},{"c":48.4,"h":48.41,"l":48.255,"n":20,"o":48.255,"t":"2026-09-23T13:45:00Z","v":3526,"vw":48.372044},{"c":48.25,"h":48.25,"l":47.87,"n":53,"o":47.88,"t":"2026-09-23T14:00:00Z","v":1708,"vw":47.923671},{"c":48.3138,"h":48.46,"l":47.6936,"n":85,"o":48.25,"t":"2026-09-23T14:15:00Z","v":2111,"vw":48.201328},{"c":47.56,"h":48.02,"l":47.56,"n":96,"o":48.02,"t":"2026-09-23T14:30:00Z","v":3610,"vw":47.807791},{"c":47.39,"h":47.54,"l":47.185,"n":48,"o":47.54,"t":"2026-09-23T14:45:00Z","v":3386,"vw":47.40793},{"c":47.38,"h":47.38,"l":47.38,"n":9,"o":47.38,"t":"2026-09-23T15:00:00Z","v":336,"vw":47.38},{"c":47.65,"h":47.665,"l":47.57,"n":32,"o":47.57,"t":"2026-09-23T15:15:00Z","v":1095,"vw":47.635294},{"c":47.415,"h":47.415,"l":47.415,"n":11,"o":47.415,"t":"2026-09-23T15:30:00Z","v":179,"vw":47.415},{"c":47.155,"h":47.35,"l":47.155,"n":28,"o":47.35,"t":"2026-09-23T15:45:00Z","v":1272,"vw":47.234531},{"c":47.35,"h":47.3675,"l":47.2,"n":29,"o":47.3,"t":"2026-09-23T16:00:00Z","v":1016,"vw":47.296654},{"c":47.36,"h":47.36,"l":47.22,"n":10,"o":47.22,"t":"2026-09-23T16:15:00Z","v":391,"vw":47.266667},{"c":47,"h":47.33,"l":47,"n":191,"o":47.32,"t":"2026-09-23T16:30:00Z","v":5037,"vw":47.18296},{"c":47.25,"h":47.25,"l":46.995,"n":28,"o":47,"t":"2026-09-23T16:45:00Z","v":1869,"vw":47.016765},{"c":46.935,"h":47.05,"l":46.935,"n":156,"o":47,"t":"2026-09-23T17:00:00Z","v":6282,"vw":46.951816},{"c":47.045,"h":47.11,"l":46.98,"n":68,"o":47.03,"t":"2026-09-23T17:15:00Z","v":1689,"vw":47.043003},{"c":47.195,"h":47.215,"l":47.195,"n":32,"o":47.215,"t":"2026-09-23T17:30:00Z","v":450,"vw":47.207481},{"c":47.3,"h":47.3,"l":47.3,"n":8,"o":47.3,"t":"2026-09-23T17:45:00Z","v":129,"vw":47.3},{"c":47.15,"h":47.42,"l":47.06,"n":68,"o":47.26,"t":"2026-09-23T18:00:00Z","v":1504,"vw":47.208},{"c":46.995,"h":46.995,"l":46.975,"n":42,"o":46.975,"t":"2026-09-23T18:15:00Z","v":1171,"vw":46.9775},{"c":47.16,"h":47.16,"l":46.9651,"n":84,"o":47.1,"t":"2026-09-23T18:30:00Z","v":2367,"vw":46.995779},{"c":47.215,"h":47.24,"l":46.9101,"n":105,"o":46.9101,"t":"2026-09-23T18:45:00Z","v":1813,"vw":47.066717},{"c":47.5,"h":47.525,"l":47.41,"n":79,"o":47.41,"t":"2026-09-23T19:00:00Z","v":1472,"vw":47.478333},{"c":47.5,"h":47.62,"l":47.46,"n":114,"o":47.46,"t":"2026-09-23T19:15:00Z","v":3541,"vw":47.518918},{"c":47.68,"h":47.74,"l":47.48,"n":197,"o":47.48,"t":"2026-09-23T19:30:00Z","v":6578,"vw":47.575254},{"c":48.09,"h":48.23,"l":47.47,"n":884,"o":47.6,"t":"2026-09-23T19:45:00Z","v":31475,"vw":47.996378},{"c":48.13,"h":48.13,"l":48.13,"n":8,"o":48.13,"t":"2026-09-23T20:00:00Z","v":36408,"vw":48.13},{"c":47.4262,"h":47.9,"l":47.4262,"n":50,"o":47.87,"t":"2026-09-24T13:30:00Z","v":2182,"vw":47.801558},{"c":47.52,"h":47.665,"l":47.52,"n":26,"o":47.665,"t":"2026-09-24T13:45:00Z","v":695,"vw":47.56125},{"c":47.8125,"h":47.8125,"l":47.29,"n":93,"o":47.545,"t":"2026-09-24T14:00:00Z","v":3098,"vw":47.633067},{"c":47.815,"h":47.815,"l":47.53,"n":62,"o":47.76,"t":"2026-09-24T14:15:00Z","v":2740,"vw":47.677941},{"c":47.78,"h":47.81,"l":47.56,"n":30,"o":47.56,"t":"2026-09-24T14:30:00Z","v":1862,"vw":47.748333},{"c":47.5,"h":47.77,"l":47.5,"n":38,"o":47.77,"t":"2026-09-24T14:45:00Z","v":1692,"vw":47.606482},{"c":47.5,"h":47.7,"l":47.5,"n":110,"o":47.655,"t":"2026-09-24T15:00:00Z","v":4017,"vw":47.651816},{"c":47.26,"h":47.62,"l":47.12,"n":53,"o":47.62,"t":"2026-09-24T15:15:00Z","v":2612,"vw":47.328143},{"c":47.05,"h":47.08,"l":47.05,"n":35,"o":47.08,"t":"2026-09-24T15:30:00Z","v":934,"vw":47.062558},{"c":47.24,"h":47.25,"l":47.24,"n":38,"o":47.25,"t":"2026-09-24T15:45:00Z","v":749,"vw":47.2475},{"c":47.02,"h":47.025,"l":47,"n":49,"o":47,"t":"2026-09-24T16:00:00Z","v":2452,"vw":47.008889},{"c":47.73,"h":47.73,"l":47.39,"n":102,"o":47.39,"t":"2026-09-24T16:15:00Z","v":4965,"vw":47.568605},{"c":47.69,"h":47.77,"l":47.675,"n":70,"o":47.675,"t":"2026-09-24T16:30:00Z","v":4603,"vw":47.704775},{"c":47.365,"h":47.46,"l":47.365,"n":23,"o":47.4525,"t":"2026-09-24T16:45:00Z","v":1082,"vw":47.444375},{"c":47.56,"h":47.56,"l":47.4278,"n":29,"o":47.4278,"t":"2026-09-24T17:00:00Z","v":1042,"vw":47.482129},{"c":47.5,"h":47.56,"l":47.32,"n":23,"o":47.56,"t":"2026-09-24T17:15:00Z","v":616,"vw":47.46},{"c":47.54,"h":47.54,"l":47.48,"n":35,"o":47.48,"t":"2026-09-24T17:30:00Z","v":1193,"vw":47.510732},{"c":47.7,"h":47.7,"l":47.47,"n":144,"o":47.49,"t":"2026-09-24T18:00:00Z","v":3691,"vw":47.547377},{"c":47.56,"h":47.77,"l":47.56,"n":136,"o":47.655,"t":"2026-09-24T18:15:00Z","v":3644,"vw":47.651795},{"c":48.14,"h":48.14,"l":47.545,"n":90,"o":47.545,"t":"2026-09-24T18:30:00Z","v":2780,"vw":47.79852},{"c":47.76,"h":47.91,"l":47.76,"n":17,"o":47.91,"t":"2026-09-24T18:45:00Z","v":677,"vw":47.785862},{"c":47.715,"h":47.89,"l":47.68,"n":71,"o":47.775,"t":"2026-09-24T19:00:00Z","v":2343,"vw":47.777195},{"c":47.725,"h":47.725,"l":47.725,"n":29,"o":47.725,"t":"2026-09-24T19:15:00Z","v":924,"vw":47.725},{"c":47.665,"h":47.8,"l":47.6,"n":277,"o":47.75,"t":"2026-09-24T19:30:00Z","v":10043,"vw":47.63835},{"c":47.85,"h":47.9,"l":47.47,"n":939,"o":47.685,"t":"2026-09-24T19:45:00Z","v":30836,"vw":47.734533},{"c":47.89,"h":47.89,"l":47.89,"n":12,"o":47.89,"t":"2026-09-24T20:00:00Z","v":33814,"vw":47.89},{"c":47.95,"h":48.23,"l":47.95,"n":38,"o":48.23,"t":"2026-09-25T13:30:00Z","v":1924,"vw":48.173805},{"c":47.2,"h":47.49,"l":47.2,"n":30,"o":47.49,"t":"2026-09-25T13:45:00Z","v":758,"vw":47.38125},{"c":47.615,"h":47.615,"l":47.34,"n":38,"o":47.34,"t":"2026-09-25T14:00:00Z","v":826,"vw":47.398285},{"c":47.51,"h":47.51,"l":47.2,"n":80,"o":47.41,"t":"2026-09-25T14:15:00Z","v":2467,"vw":47.406071},{"c":47.645,"h":47.645,"l":47.645,"n":3,"o":47.645,"t":"2026-09-25T14:45:00Z","v":112,"vw":47.645},{"c":47.79,"h":47.79,"l":47.76,"n":16,"o":47.76,"t":"2026-09-25T15:00:00Z","v":582,"vw":47.776667},{"c":48.05,"h":48.185,"l":47.7,"n":169,"o":47.7,"t":"2026-09-25T15:30:00Z","v":4263,"vw":48.040945},{"c":47.9146,"h":48.03,"l":47.771,"n":74,"o":47.98,"t":"2026-09-25T15:45:00Z","v":3164,"vw":47.970904},{"c":48.31,"h":48.36,"l":47.97,"n":79,"o":47.97,"t":"2026-09-25T16:00:00Z","v":2772,"vw":48.212797},{"c":48.29,"h":48.3,"l":48.29,"n":19,"o":48.3,"t":"2026-09-25T16:15:00Z","v":466,"vw":48.295283},{"c":48.25,"h":48.27,"l":48.18,"n":15,"o":48.27,"t":"2026-09-25T16:30:00Z","v":1007,"vw":48.232617},{"c":48.355,"h":48.355,"l":48.19,"n":131,"o":48.19,"t":"2026-09-25T16:45:00Z","v":6815,"vw":48.28555},{"c":48.29,"h":48.53,"l":48.29,"n":139,"o":48.33,"t":"2026-09-25T17:00:00Z","v":4668,"vw":48.441449},{"c":48.11,"h":48.27,"l":47.9,"n":93,"o":48.27,"t":"2026-09-25T17:15:00Z","v":3416,"vw":48.131645},{"c":48.105,"h":48.105,"l":48.105,"n":5,"o":48.105,"t":"2026-09-25T17:30:00Z","v":131,"vw":48.105},{"c":47.91,"h":47.91,"l":47.91,"n":4,"o":47.91,"t":"2026-09-25T17:45:00Z","v":116,"vw":47.91},{"c":48.11,"h":48.27,"l":48.105,"n":39,"o":48.19,"t":"2026-09-25T18:00:00Z","v":1046,"vw":48.144226},{"c":48.22,"h":48.22,"l":48.22,"n":59,"o":48.22,"t":"2026-09-25T18:15:00Z","v":1153,"vw":48.22},{"c":48.175,"h":48.175,"l":48.175,"n":10,"o":48.175,"t":"2026-09-25T18:30:00Z","v":221,"vw":48.175},{"c":48.26,"h":48.3,"l":48.26,"n":14,"o":48.3,"t":"2026-09-25T18:45:00Z","v":453,"vw":48.282222},{"c":48.26,"h":48.315,"l":48.26,"n":76,"o":48.315,"t":"2026-09-25T19:00:00Z","v":3082,"vw":48.288652},{"c":48.17,"h":48.255,"l":48.06,"n":91,"o":48.255,"t":"2026-09-25T19:15:00Z","v":2598,"vw":48.145135},{"c":48.33,"h":48.33,"l":48.11,"n":141,"o":48.12,"t":"2026-09-25T19:30:00Z","v":3408,"vw":48.249898},{"c":48.09,"h":48.51,"l":48,"n":1394,"o":48.36,"t":"2026-09-25T19:45:00Z","v":61775,"vw":48.144245},{"c":48.18,"h":48.18,"l":48.18,"n":13,"o":48.18,"t":"2026-09-25T20:00:00Z","v":81517,"vw":48.18},{"c":48,"h":48.16,"l":47.49,"n":39,"o":48.16,"t":"2026-09-28T13:30:00Z","v":1989,"vw":48.047155},{"c":47.68,"h":48.06,"l":47.64,"n":91,"o":48.06,"t":"2026-09-28T13:45:00Z","v":3084,"vw":47.745525},{"c":48.265,"h":48.265,"l":47.84,"n":80,"o":47.84,"t":"2026-09-28T14:00:00Z","v":2172,"vw":48.121364},{"c":48.04,"h":48.04,"l":48.04,"n":13,"o":48.04,"t":"2026-09-28T14:15:00Z","v":295,"vw":48.04},{"c":48,"h":48.2375,"l":48,"n":57,"o":48.2375,"t":"2026-09-28T14:30:00Z","v":4252,"vw":48.080396},{"c":47.81,"h":48.13,"l":47.8094,"n":28,"o":47.8094,"t":"2026-09-28T14:45:00Z","v":1228,"vw":47.928313},{"c":48.25,"h":48.27,"l":47.9347,"n":30,"o":47.9347,"t":"2026-09-28T15:00:00Z","v":1106,"vw":48.212395},{"c":48.3,"h":48.4,"l":48.26,"n":68,"o":48.26,"t":"2026-09-28T15:15:00Z","v":1733,"vw":48.303699},{"c":48.18,"h":48.41,"l":48.18,"n":24,"o":48.4,"t":"2026-09-28T15:30:00Z","v":1285,"vw":48.255575},{"c":48.27,"h":48.27,"l":48.09,"n":18,"o":48.09,"t":"2026-09-28T15:45:00Z","v":467,"vw":48.18},{"c":48.295,"h":48.3,"l":48.28,"n":26,"o":48.28,"t":"2026-09-28T16:00:00Z","v":743,"vw":48.291586},{"c":48.6,"h":48.6,"l":48.31,"n":76,"o":48.31,"t":"2026-09-28T16:15:00Z","v":3544,"vw":48.475483},{"c":48.865,"h":48.865,"l":48.5701,"n":66,"o":48.5701,"t":"2026-09-28T16:30:00Z","v":2831,"vw":48.748911},{"c":49,"h":49,"l":48.675,"n":82,"o":48.675,"t":"2026-09-28T17:00:00Z","v":3656,"vw":48.912689},{"c":48.9999,"h":48.9999,"l":48.97,"n":15,"o":48.97,"t":"2026-09-28T17:15:00Z","v":740,"vw":48.987821},{"c":48.765,"h":48.895,"l":48.765,"n":51,"o":48.895,"t":"2026-09-28T17:30:00Z","v":1143,"vw":48.808434},{"c":48.77,"h":48.77,"l":48.77,"n":18,"o":48.77,"t":"2026-09-28T17:45:00Z","v":297,"vw":48.77},{"c":48.97,"h":49,"l":48.8,"n":154,"o":48.81,"t":"2026-09-28T18:00:00Z","v":4807,"vw":48.955824},{"c":48.99,"h":48.99,"l":48.92,"n":43,"o":48.92,"t":"2026-09-28T18:15:00Z","v":931,"vw":48.955},{"c":49.33,"h":49.33,"l":49.05,"n":128,"o":49.07,"t":"2026-09-28T18:30:00Z","v":4949,"vw":49.193176},{"c":49.48,"h":49.48,"l":49.3,"n":92,"o":49.3,"t":"2026-09-28T18:45:00Z","v":3065,"vw":49.361313},{"c":49.48,"h":49.6,"l":49.48,"n":167,"o":49.55,"t":"2026-09-28T19:00:00Z","v":5093,"vw":49.563111},{"c":49.52,"h":49.645,"l":49.5,"n":178,"o":49.5,"t":"2026-09-28T19:15:00Z","v":7304,"vw":49.5625},{"c":49.4,"h":49.61,"l":49.4,"n":61,"o":49.61,"t":"2026-09-28T19:30:00Z","v":1772,"vw":49.512577},{"c":49.39,"h":49.56,"l":49.22,"n":865,"o":49.26,"t":"2026-09-28T19:45:00Z","v":28820,"vw":49.350202},{"c":49.36,"h":49.36,"l":49.36,"n":10,"o":49.36,"t":"2026-09-28T20:00:00Z","v":74651,"vw":49.36},{"c":49.63,"h":49.7,"l":49.38,"n":199,"o":49.38,"t":"2026-09-29T13:30:00Z","v":9289,"vw":49.563329},{"c":49.36,"h":49.375,"l":49.2,"n":24,"o":49.27,"t":"2026-09-29T13:45:00Z","v":1388,"vw":49.335968},{"c":48.89,"h":49.36,"l":48.89,"n":88,"o":49.36,"t":"2026-09-29T14:00:00Z","v":7418,"vw":48.933806},{"c":48.875,"h":48.875,"l":48.875,"n":13,"o":48.875,"t":"2026-09-29T14:15:00Z","v":514,"vw":48.875},{"c":48.73,"h":48.75,"l":48.73,"n":23,"o":48.73,"t":"2026-09-29T14:30:00Z","v":1020,"vw":48.734286},{"c":49,"h":49,"l":48.78,"n":12,"o":48.78,"t":"2026-09-29T14:45:00Z","v":459,"vw":48.853333},{"c":48.765,"h":48.785,"l":48.66,"n":26,"o":48.785,"t":"2026-09-29T15:00:00Z","v":1037,"vw":48.748691},{"c":48.64,"h":48.8,"l":48.64,"n":34,"o":48.765,"t":"2026-09-29T15:15:00Z","v":1034,"vw":48.753468},{"c":48.68,"h":48.93,"l":48.68,"n":60,"o":48.83,"t":"2026-09-29T15:30:00Z","v":1383,"vw":48.813636},{"c":48.72,"h":48.86,"l":48.67,"n":60,"o":48.69,"t":"2026-09-29T15:45:00Z","v":1781,"vw":48.722},{"c":48.69,"h":48.994,"l":48.69,"n":27,"o":48.89,"t":"2026-09-29T16:00:00Z","v":601,"vw":48.864118},{"c":48.785,"h":48.785,"l":48.785,"n":6,"o":48.785,"t":"2026-09-29T16:15:00Z","v":114,"vw":48.785},{"c":48.6488,"h":48.6488,"l":48.6488,"n":13,"o":48.6488,"t":"2026-09-29T16:30:00Z","v":268,"vw":48.6488},{"c":48.83,"h":48.88,"l":48.62,"n":82,"o":48.62,"t":"2026-09-29T16:45:00Z","v":3115,"vw":48.746841},{"c":48.695,"h":48.8499,"l":48.68,"n":127,"o":48.69,"t":"2026-09-29T17:00:00Z","v":3367,"vw":48.794717},{"c":48.695,"h":48.695,"l":48.695,"n":7,"o":48.695,"t":"2026-09-29T17:15:00Z","v":225,"vw":48.695},{"c":48.61,"h":48.7,"l":48.61,"n":22,"o":48.695,"t":"2026-09-29T17:30:00Z","v":895,"vw":48.67625},{"c":48.7,"h":48.89,"l":48.7,"n":89,"o":48.86,"t":"2026-09-29T17:45:00Z","v":2266,"vw":48.840714},{"c":49.18,"h":49.18,"l":48.88,"n":88,"o":48.88,"t":"2026-09-29T18:00:00Z","v":2987,"vw":48.989},{"c":49.35,"h":49.36,"l":49.125,"n":111,"o":49.21,"t":"2026-09-29T18:15:00Z","v":3618,"vw":49.266538},{"c":49.08,"h":49.09,"l":49.06,"n":30,"o":49.06,"t":"2026-09-29T18:30:00Z","v":696,"vw":49.077059},{"c":49.12,"h":49.12,"l":49.09,"n":77,"o":49.09,"t":"2026-09-29T18:45:00Z","v":1627,"vw":49.105},{"c":49,"h":49.105,"l":49,"n":55,"o":49.03,"t":"2026-09-29T19:00:00Z","v":1372,"vw":49.066123},{"c":49.04,"h":49.1899,"l":48.98,"n":85,"o":48.98,"t":"2026-09-29T19:15:00Z","v":3348,"vw":49.076512},{"c":49.075,"h":49.16,"l":49.01,"n":148,"o":49.01,"t":"2026-09-29T19:30:00Z","v":6024,"vw":49.083621},{"c":48.86,"h":49.05,"l":48.65,"n":1303,"o":48.98,"t":"2026-09-29T19:45:00Z","v":44639,"vw":48.841059},{"c":48.89,"h":48.89,"l":48.89,"n":9,"o":48.89,"t":"2026-09-29T20:00:00Z","v":60844,"vw":48.89},{"c":48.95,"h":49.27,"l":48.95,"n":26,"o":49.27,"t":"2026-09-30T13:30:00Z","v":3512,"vw":49.126632},{"c":48.74,"h":48.74,"l":48.74,"n":12,"o":48.74,"t":"2026-09-30T13:45:00Z","v":219,"vw":48.74},{"c":48.9,"h":48.96,"l":48.74,"n":33,"o":48.74,"t":"2026-09-30T14:00:00Z","v":728,"vw":48.899394},{"c":48.77,"h":48.84,"l":48.76,"n":39,"o":48.84,"t":"2026-09-30T14:15:00Z","v":1242,"vw":48.77875},{"c":48.87,"h":48.87,"l":48.76,"n":19,"o":48.76,"t":"2026-09-30T14:30:00Z","v":435,"vw":48.815},{"c":48.885,"h":48.885,"l":48.7901,"n":24,"o":48.7901,"t":"2026-09-30T14:45:00Z","v":756,"vw":48.811587},{"c":49.08,"h":49.08,"l":48.8392,"n":65,"o":48.9832,"t":"2026-09-30T15:00:00Z","v":1730,"vw":48.947449},{"c":49.33,"h":49.345,"l":48.84,"n":85,"o":48.93,"t":"2026-09-30T15:15:00Z","v":4075,"vw":49.127785},{"c":49.0983,"h":49.7,"l":49.0983,"n":90,"o":49.7,"t":"2026-09-30T15:30:00Z","v":3197,"vw":49.474298},{"c":49,"h":49,"l":48.2,"n":453,"o":48.935,"t":"2026-09-30T15:45:00Z","v":34101,"vw":48.620188},{"c":48.71,"h":48.82,"l":48.71,"n":23,"o":48.82,"t":"2026-09-30T16:00:00Z","v":838,"vw":48.7465},{"c":48.62,"h":48.72,"l":48.62,"n":45,"o":48.72,"t":"2026-09-30T16:15:00Z","v":934,"vw":48.67},{"c":48.8,"h":48.8,"l":48.63,"n":111,"o":48.68,"t":"2026-09-30T16:30:00Z","v":5907,"vw":48.698237},{"c":48.685,"h":48.7982,"l":48.685,"n":25,"o":48.7982,"t":"2026-09-30T16:45:00Z","v":719,"vw":48.741431},{"c":48.66,"h":48.66,"l":48.66,"n":10,"o":48.66,"t":"2026-09-30T17:00:00Z","v":143,"vw":48.66},{"c":48.72,"h":48.725,"l":48.61,"n":121,"o":48.61,"t":"2026-09-30T17:15:00Z","v":3855,"vw":48.697628},{"c":48.845,"h":48.845,"l":48.73,"n":59,"o":48.77,"t":"2026-09-30T17:30:00Z","v":2584,"vw":48.794331},{"c":48.54,"h":48.76,"l":48.5073,"n":68,"o":48.76,"t":"2026-09-30T17:45:00Z","v":3663,"vw":48.650534},{"c":48.64,"h":48.67,"l":48.5401,"n":107,"o":48.625,"t":"2026-09-30T18:00:00Z","v":3262,"vw":48.613418},{"c":48.6745,"h":48.72,"l":48.56,"n":56,"o":48.58,"t":"2026-09-30T18:15:00Z","v":2164,"vw":48.626659},{"c":48.57,"h":48.7751,"l":48.57,"n":78,"o":48.7751,"t":"2026-09-30T18:30:00Z","v":3288,"vw":48.686423},{"c":48.51,"h":48.6401,"l":48.51,"n":187,"o":48.6401,"t":"2026-09-30T18:45:00Z","v":6123,"vw":48.562329},{"c":48.49,"h":48.5199,"l":48.42,"n":88,"o":48.46,"t":"2026-09-30T19:00:00Z","v":1497,"vw":48.480218},{"c":48.52,"h":48.52,"l":48.4814,"n":87,"o":48.49,"t":"2026-09-30T19:15:00Z","v":1330,"vw":48.502864},{"c":47.95,"h":48.5075,"l":47.95,"n":317,"o":48.5075,"t":"2026-09-30T19:30:00Z","v":11713,"vw":48.260615},{"c":48.14,"h":48.325,"l":47.8039,"n":1256,"o":48.01,"t":"2026-09-30T19:45:00Z","v":54129,"vw":48.102982},{"c":48.15,"h":48.15,"l":48.1,"n":14,"o":48.1,"t":"2026-09-30T20:00:00Z","v":79388,"vw":48.149937},{"c":48.3,"h":48.87,"l":47.66,"n":56,"o":48.05,"t":"2026-10-01T13:30:00Z","v":6930,"vw":48.473183},{"c":48.27,"h":48.27,"l":48.06,"n":19,"o":48.06,"t":"2026-10-01T13:45:00Z","v":466,"vw":48.126456},{"c":48.005,"h":48.16,"l":47.81,"n":141,"o":47.95,"t":"2026-10-01T14:00:00Z","v":3583,"vw":47.997913},{"c":47.86,"h":48.25,"l":47.86,"n":98,"o":48.21,"t":"2026-10-01T14:15:00Z","v":4080,"vw":48.126937},{"c":47.85,"h":47.85,"l":47.805,"n":32,"o":47.825,"t":"2026-10-01T14:30:00Z","v":1516,"vw":47.823135},{"c":48.225,"h":48.225,"l":47.94,"n":58,"o":47.96,"t":"2026-10-01T14:45:00Z","v":2746,"vw":48.045464},{"c":48.28,"h":48.28,"l":48.15,"n":12,"o":48.15,"t":"2026-10-01T15:00:00Z","v":458,"vw":48.246921},{"c":47.9775,"h":48.245,"l":47.975,"n":69,"o":48.245,"t":"2026-10-01T15:15:00Z","v":1649,"vw":48.113527},{"c":48.11,"h":48.35,"l":47.8801,"n":59,"o":48.06,"t":"2026-10-01T15:30:00Z","v":2074,"vw":48.12389},{"c":48.24,"h":48.24,"l":48.07,"n":19,"o":48.07,"t":"2026-10-01T15:45:00Z","v":893,"vw":48.126667},{"c":48.295,"h":48.295,"l":48.06,"n":44,"o":48.06,"t":"2026-10-01T16:00:00Z","v":1373,"vw":48.215516},{"c":48.01,"h":48.12,"l":48.01,"n":115,"o":48.0247,"t":"2026-10-01T16:15:00Z","v":3008,"vw":48.047838},{"c":47.25,"h":48.05,"l":47.25,"n":553,"o":48.04,"t":"2026-10-01T16:30:00Z","v":51052,"vw":47.533902},{"c":47.2875,"h":47.36,"l":47.195,"n":80,"o":47.195,"t":"2026-10-01T16:45:00Z","v":2414,"vw":47.258164},{"c":47.4,"h":47.4,"l":47.33,"n":40,"o":47.35,"t":"2026-10-01T17:00:00Z","v":707,"vw":47.365},{"c":47.58,"h":47.58,"l":47.45,"n":119,"o":47.45,"t":"2026-10-01T17:15:00Z","v":2279,"vw":47.515702},{"c":47.495,"h":47.69,"l":47.495,"n":101,"o":47.69,"t":"2026-10-01T17:30:00Z","v":2495,"vw":47.576101},{"c":47.18,"h":47.51,"l":47.17,"n":56,"o":47.495,"t":"2026-10-01T17:45:00Z","v":1476,"vw":47.322747},{"c":47.07,"h":47.2,"l":47.02,"n":75,"o":47.2,"t":"2026-10-01T18:00:00Z","v":2286,"vw":47.099517},{"c":47.325,"h":47.36,"l":47.12,"n":145,"o":47.12,"t":"2026-10-01T18:15:00Z","v":3366,"vw":47.238179},{"c":47.23,"h":47.42,"l":47.23,"n":156,"o":47.355,"t":"2026-10-01T18:30:00Z","v":4572,"vw":47.329646},{"c":47.12,"h":47.22,"l":47.12,"n":49,"o":47.205,"t":"2026-10-01T18:45:00Z","v":1270,"vw":47.16625},{"c":46.915,"h":47.02,"l":46.88,"n":168,"o":47.02,"t":"2026-10-01T19:00:00Z","v":5913,"vw":46.962598},{"c":47.015,"h":47.045,"l":46.81,"n":267,"o":46.945,"t":"2026-10-01T19:15:00Z","v":12642,"vw":46.93101},{"c":47.05,"h":47.255,"l":47.01,"n":453,"o":47.01,"t":"2026-10-01T19:30:00Z","v":17928,"vw":47.099052},{"c":46.92,"h":47.29,"l":46.84,"n":1212,"o":47.175,"t":"2026-10-01T19:45:00Z","v":53826,"vw":47.036752},{"c":46.97,"h":46.97,"l":46.97,"n":8,"o":46.97,"t":"2026-10-01T20:00:00Z","v":29807,"vw":46.97},{"c":47.05,"h":47.05,"l":47.05,"n":1,"o":47.05,"t":"2026-10-01T21:15:00Z","v":100,"vw":47.05},{"c":47.05,"h":47.66,"l":47.05,"n":59,"o":47.66,"t":"2026-10-02T13:30:00Z","v":2103,"vw":47.524546},{"c":47.48,"h":47.5,"l":47.31,"n":69,"o":47.31,"t":"2026-10-02T13:45:00Z","v":3549,"vw":47.422029},{"c":47.97,"h":48,"l":47.365,"n":142,"o":47.365,"t":"2026-10-02T14:00:00Z","v":4161,"vw":47.823817},{"c":47.77,"h":47.99,"l":47.58,"n":106,"o":47.69,"t":"2026-10-02T14:15:00Z","v":5831,"vw":47.884473},{"c":47.61,"h":47.71,"l":47.61,"n":115,"o":47.67,"t":"2026-10-02T14:30:00Z","v":5929,"vw":47.652041},{"c":47.53,"h":47.7,"l":47.53,"n":43,"o":47.58,"t":"2026-10-02T14:45:00Z","v":2316,"vw":47.639855},{"c":47.245,"h":47.39,"l":47.23,"n":63,"o":47.39,"t":"2026-10-02T15:00:00Z","v":1805,"vw":47.275},{"c":47.05,"h":47.12,"l":46.92,"n":48,"o":47.12,"t":"2026-10-02T15:15:00Z","v":1436,"vw":47.020278},{"c":47.1,"h":47.1,"l":46.985,"n":30,"o":46.985,"t":"2026-10-02T15:30:00Z","v":983,"vw":47.0575},{"c":47.28,"h":47.28,"l":47.1,"n":92,"o":47.1,"t":"2026-10-02T15:45:00Z","v":3897,"vw":47.218491},{"c":46.91,"h":47.13,"l":46.91,"n":71,"o":47.11,"t":"2026-10-02T16:00:00Z","v":1932,"vw":47.061588},{"c":47.14,"h":47.14,"l":47.05,"n":51,"o":47.06,"t":"2026-10-02T16:15:00Z","v":3104,"vw":47.067857},{"c":46.925,"h":47.15,"l":46.92,"n":87,"o":47.15,"t":"2026-10-02T16:30:00Z","v":2240,"vw":47.061818},{"c":46.89,"h":46.985,"l":46.88,"n":30,"o":46.985,"t":"2026-10-02T16:45:00Z","v":539,"vw":46.918333},{"c":46.89,"h":46.92,"l":46.89,"n":14,"o":46.92,"t":"2026-10-02T17:00:00Z","v":225,"vw":46.905},{"c":46.86,"h":46.91,"l":46.82,"n":77,"o":46.91,"t":"2026-10-02T17:15:00Z","v":3743,"vw":46.856536},{"c":47,"h":47,"l":46.81,"n":87,"o":46.96,"t":"2026-10-02T17:30:00Z","v":3397,"vw":46.945157},{"c":46.985,"h":47.11,"l":46.96,"n":33,"o":46.96,"t":"2026-10-02T17:45:00Z","v":1279,"vw":46.987682},{"c":47.02,"h":47.02,"l":46.91,"n":31,"o":46.95,"t":"2026-10-02T18:00:00Z","v":883,"vw":46.964859},{"c":46.83,"h":47.025,"l":46.82,"n":248,"o":47.025,"t":"2026-10-02T18:15:00Z","v":9674,"vw":46.899621},{"c":46.65,"h":46.855,"l":46.615,"n":73,"o":46.855,"t":"2026-10-02T18:30:00Z","v":2318,"vw":46.744407},{"c":46.74,"h":46.79,"l":46.645,"n":116,"o":46.7,"t":"2026-10-02T18:45:00Z","v":3083,"vw":46.750614},{"c":46.54,"h":46.64,"l":46.5,"n":85,"o":46.64,"t":"2026-10-02T19:00:00Z","v":2370,"vw":46.537525},{"c":46.62,"h":46.63,"l":46.45,"n":92,"o":46.48,"t":"2026-10-02T19:15:00Z","v":2732,"vw":46.55443},{"c":46.74,"h":46.75,"l":46.625,"n":168,"o":46.69,"t":"2026-10-02T19:30:00Z","v":3982,"vw":46.697793},{"c":47.12,"h":47.24,"l":46.68,"n":942,"o":46.69,"t":"2026-10-02T19:45:00Z","v":40839,"vw":47.075991},{"c":47.15,"h":47.15,"l":47.15,"n":8,"o":47.15,"t":"2026-10-02T20:00:00Z","v":53578,"vw":47.15},{"c":47.14,"h":47.14,"l":47.14,"n":6,"o":47.14,"t":"2026-10-05T10:30:00Z","v":203,"vw":47.14},{"c":47.99,"h":47.99,"l":46.93,"n":124,"o":47.02,"t":"2026-10-05T13:30:00Z","v":7891,"vw":47.371581},{"c":48.485,"h":48.8346,"l":47.51,"n":153,"o":47.51,"t":"2026-10-05T13:45:00Z","v":15045,"vw":48.124914},{"c":47.93,"h":48.6802,"l":47.7,"n":225,"o":48.5,"t":"2026-10-05T14:00:00Z","v":13342,"vw":48.415726},{"c":47.73,"h":48,"l":47.71,"n":140,"o":47.93,"t":"2026-10-05T14:15:00Z","v":7447,"vw":47.862816},{"c":47.93,"h":48.155,"l":47.6,"n":179,"o":47.92,"t":"2026-10-05T14:30:00Z","v":14143,"vw":47.86601},{"c":47.91,"h":48.08,"l":47.905,"n":92,"o":48.08,"t":"2026-10-05T14:45:00Z","v":3842,"vw":47.946726},{"c":47.67,"h":47.96,"l":47.62,"n":118,"o":47.8,"t":"2026-10-05T15:00:00Z","v":4972,"vw":47.804548},{"c":47.82,"h":47.95,"l":47.5,"n":167,"o":47.91,"t":"2026-10-05T15:15:00Z","v":8436,"vw":47.844282},{"c":47.67,"h":47.75,"l":47.52,"n":32,"o":47.75,"t":"2026-10-05T15:30:00Z","v":1409,"vw":47.665},{"c":47.855,"h":47.855,"l":47.68,"n":101,"o":47.745,"t":"2026-10-05T15:45:00Z","v":3429,"vw":47.793829},{"c":47.915,"h":48.0008,"l":47.85,"n":82,"o":48.0008,"t":"2026-10-05T16:00:00Z","v":2527,"vw":47.931204},{"c":48.2175,"h":48.22,"l":47.915,"n":119,"o":47.915,"t":"2026-10-05T16:15:00Z","v":6125,"vw":48.123609},{"c":48.39,"h":48.42,"l":48.255,"n":131,"o":48.255,"t":"2026-10-05T16:30:00Z","v":4555,"vw":48.388581},{"c":48.42,"h":48.42,"l":48.35,"n":36,"o":48.4,"t":"2026-10-05T16:45:00Z","v":2395,"vw":48.397406},{"c":48.1,"h":48.32,"l":48.1,"n":113,"o":48.32,"t":"2026-10-05T17:00:00Z","v":5246,"vw":48.247799},{"c":48.17,"h":48.24,"l":48.13,"n":79,"o":48.18,"t":"2026-10-05T17:15:00Z","v":5414,"vw":48.147917},{"c":47.93,"h":48.14,"l":47.93,"n":89,"o":48.1,"t":"2026-10-05T17:30:00Z","v":3958,"vw":48.054821},{"c":47.88,"h":47.94,"l":47.54,"n":100,"o":47.94,"t":"2026-10-05T18:00:00Z","v":3663,"vw":47.876881},{"c":48.06,"h":48.06,"l":47.865,"n":132,"o":47.865,"t":"2026-10-05T18:15:00Z","v":4859,"vw":47.894583},{"c":48.045,"h":48.24,"l":48.045,"n":143,"o":48.24,"t":"2026-10-05T18:30:00Z","v":6641,"vw":48.112532},{"c":48.005,"h":48.11,"l":48.005,"n":38,"o":48.1,"t":"2026-10-05T18:45:00Z","v":1803,"vw":48.049102},{"c":48.095,"h":48.095,"l":48.05,"n":50,"o":48.05,"t":"2026-10-05T19:00:00Z","v":1626,"vw":48.077045},{"c":47.73,"h":48.015,"l":47.73,"n":189,"o":48,"t":"2026-10-05T19:15:00Z","v":7606,"vw":47.950345},{"c":47.89,"h":48.0999,"l":47.675,"n":221,"o":47.81,"t":"2026-10-05T19:30:00Z","v":7941,"vw":47.881009},{"c":47.79,"h":48.26,"l":47,"n":1942,"o":47.92,"t":"2026-10-05T19:45:00Z","v":156629,"vw":47.383083},{"c":47.56,"h":47.79,"l":47.56,"n":22,"o":47.79,"t":"2026-10-05T20:00:00Z","v":72894,"vw":47.78808},{"c":47.2421,"h":47.41,"l":47.2421,"n":7,"o":47.41,"t":"2026-10-05T20:15:00Z","v":799,"vw":47.337245},{"c":47.3,"h":47.3,"l":47.3,"n":1,"o":47.3,"t":"2026-10-05T20:45:00Z","v":218,"vw":47.3},{"c":47.47,"h":47.47,"l":47.47,"n":5,"o":47.47,"t":"2026-10-05T21:15:00Z","v":104,"vw":47.47},{"c":47.59,"h":47.59,"l":47.59,"n":2,"o":47.59,"t":"2026-10-05T21:45:00Z","v":218,"vw":47.59},{"c":46.9,"h":48.18,"l":45.93,"n":99,"o":48.18,"t":"2026-10-06T13:30:00Z","v":5977,"vw":47.31817},{"c":46.98,"h":47.355,"l":46.6,"n":78,"o":46.86,"t":"2026-10-06T13:45:00Z","v":6810,"vw":47.04269},{"c":46.2811,"h":46.96,"l":46.2,"n":242,"o":46.96,"t":"2026-10-06T14:00:00Z","v":10460,"vw":46.52927},{"c":46.435,"h":46.57,"l":46.23,"n":134,"o":46.43,"t":"2026-10-06T14:15:00Z","v":5589,"vw":46.33196},{"c":46.26,"h":46.5,"l":46.25,"n":58,"o":46.31,"t":"2026-10-06T14:30:00Z","v":2383,"vw":46.353764},{"c":46.98,"h":47,"l":46.26,"n":116,"o":46.375,"t":"2026-10-06T14:45:00Z","v":4334,"vw":46.608728},{"c":47.33,"h":47.33,"l":46.84,"n":91,"o":46.98,"t":"2026-10-06T15:00:00Z","v":4060,"vw":47.10541},{"c":47.465,"h":47.465,"l":47.08,"n":121,"o":47.08,"t":"2026-10-06T15:15:00Z","v":3066,"vw":47.312126},{"c":47.335,"h":47.53,"l":47.335,"n":71,"o":47.53,"t":"2026-10-06T15:30:00Z","v":2414,"vw":47.391154},{"c":47.36,"h":47.4,"l":47.27,"n":83,"o":47.34,"t":"2026-10-06T15:45:00Z","v":2817,"vw":47.342667},{"c":47.26,"h":47.37,"l":47.23,"n":66,"o":47.28,"t":"2026-10-06T16:00:00Z","v":1569,"vw":47.292222},{"c":47.14,"h":47.365,"l":47.14,"n":41,"o":47.36,"t":"2026-10-06T16:15:00Z","v":936,"vw":47.249684},{"c":46.92,"h":47.22,"l":46.92,"n":79,"o":47.125,"t":"2026-10-06T16:30:00Z","v":3160,"vw":47.151237},{"c":46.83,"h":46.975,"l":46.725,"n":60,"o":46.89,"t":"2026-10-06T16:45:00Z","v":2512,"vw":46.862318},{"c":46.44,"h":46.8,"l":46.44,"n":79,"o":46.67,"t":"2026-10-06T17:00:00Z","v":3215,"vw":46.606182},{"c":46.28,"h":46.48,"l":46.28,"n":34,"o":46.48,"t":"2026-10-06T17:15:00Z","v":592,"vw":46.3825},{"c":46.56,"h":46.56,"l":46.27,"n":54,"o":46.31,"t":"2026-10-06T17:30:00Z","v":2432,"vw":46.431763},{"c":46.6,"h":46.645,"l":46.37,"n":71,"o":46.56,"t":"2026-10-06T17:45:00Z","v":2331,"vw":46.50125},{"c":46.525,"h":46.71,"l":46.41,"n":116,"o":46.41,"t":"2026-10-06T18:00:00Z","v":3716,"vw":46.566033},{"c":46.75,"h":46.75,"l":46.49,"n":80,"o":46.49,"t":"2026-10-06T18:15:00Z","v":2598,"vw":46.592213},{"c":46.645,"h":46.69,"l":46.57,"n":106,"o":46.69,"t":"2026-10-06T18:30:00Z","v":2715,"vw":46.636386},{"c":46.81,"h":46.83,"l":46.58,"n":126,"o":46.58,"t":"2026-10-06T18:45:00Z","v":3798,"vw":46.723557},{"c":46.45,"h":47,"l":46.45,"n":183,"o":46.86,"t":"2026-10-06T19:00:00Z","v":6783,"vw":46.640712},{"c":46.37,"h":46.475,"l":46.01,"n":249,"o":46.475,"t":"2026-10-06T19:15:00Z","v":12176,"vw":46.234676},{"c":46.19,"h":46.41,"l":46.15,"n":270,"o":46.3,"t":"2026-10-06T19:30:00Z","v":8705,"vw":46.251015},{"c":46.02,"h":46.42,"l":46.01,"n":1269,"o":46.24,"t":"2026-10-06T19:45:00Z","v":48555,"vw":46.146474},{"c":46.11,"h":46.11,"l":46.11,"n":15,"o":46.11,"t":"2026-10-06T20:00:00Z","v":35505,"vw":46.11},{"c":46.415,"h":46.5999,"l":45.22,"n":91,"o":45.64,"t":"2026-10-07T13:30:00Z","v":7390,"vw":45.767209},{"c":46.62,"h":46.62,"l":46.37,"n":54,"o":46.37,"t":"2026-10-07T13:45:00Z","v":1403,"vw":46.52897},{"c":46.455,"h":47.0199,"l":46.03,"n":37,"o":47.0199,"t":"2026-10-07T14:00:00Z","v":2128,"vw":46.263894},{"c":46.575,"h":46.59,"l":46.0476,"n":101,"o":46.2,"t":"2026-10-07T14:15:00Z","v":4066,"vw":46.442993},{"c":46.9,"h":46.98,"l":46.575,"n":68,"o":46.575,"t":"2026-10-07T14:30:00Z","v":2385,"vw":46.7772},{"c":46.72,"h":47.05,"l":46.72,"n":80,"o":46.81,"t":"2026-10-07T14:45:00Z","v":4905,"vw":46.891976},{"c":46.74,"h":47.2115,"l":46.56,"n":91,"o":47.2115,"t":"2026-10-07T15:00:00Z","v":3875,"vw":46.694652},{"c":46.76,"h":46.88,"l":46.76,"n":17,"o":46.85,"t":"2026-10-07T15:15:00Z","v":1142,"vw":46.80125},{"c":46.945,"h":47.02,"l":46.945,"n":67,"o":47.01,"t":"2026-10-07T15:30:00Z","v":2271,"vw":46.996588},{"c":47.215,"h":47.215,"l":46.94,"n":127,"o":46.945,"t":"2026-10-07T15:45:00Z","v":6861,"vw":47.023609},{"c":47.365,"h":47.365,"l":47.09,"n":93,"o":47.28,"t":"2026-10-07T16:00:00Z","v":4468,"vw":47.221613},{"c":47.685,"h":47.685,"l":47.23,"n":163,"o":47.23,"t":"2026-10-07T16:15:00Z","v":13505,"vw":47.431256},{"c":47.82,"h":47.89,"l":47.81,"n":68,"o":47.88,"t":"2026-10-07T16:30:00Z","v":3113,"vw":47.858537},{"c":47.545,"h":47.84,"l":47.545,"n":126,"o":47.83,"t":"2026-10-07T16:45:00Z","v":4412,"vw":47.744091},{"c":47.96,"h":48.065,"l":47.53,"n":249,"o":47.7,"t":"2026-10-07T17:00:00Z","v":18309,"vw":47.913275},{"c":47.76,"h":48.15,"l":47.76,"n":203,"o":47.955,"t":"2026-10-07T17:15:00Z","v":10377,"vw":47.981453},{"c":48,"h":48,"l":47.76,"n":44,"o":47.76,"t":"2026-10-07T17:30:00Z","v":2124,"vw":47.822922},{"c":47.415,"h":47.82,"l":47.415,"n":115,"o":47.82,"t":"2026-10-07T17:45:00Z","v":2571,"vw":47.588146},{"c":47.535,"h":47.59,"l":47.535,"n":51,"o":47.59,"t":"2026-10-07T18:00:00Z","v":1388,"vw":47.555},{"c":47.8,"h":47.8,"l":47.44,"n":143,"o":47.56,"t":"2026-10-07T18:15:00Z","v":4334,"vw":47.581985},{"c":47.395,"h":47.68,"l":47.395,"n":103,"o":47.68,"t":"2026-10-07T18:30:00Z","v":4230,"vw":47.42879},{"c":47.715,"h":47.85,"l":47.48,"n":122,"o":47.48,"t":"2026-10-07T18:45:00Z","v":5008,"vw":47.714674},{"c":47.66,"h":47.83,"l":47.66,"n":129,"o":47.78,"t":"2026-10-07T19:00:00Z","v":7062,"vw":47.748276},{"c":47.455,"h":47.71,"l":47.455,"n":276,"o":47.685,"t":"2026-10-07T19:15:00Z","v":15394,"vw":47.630493},{"c":47.54,"h":47.54,"l":47.39,"n":181,"o":47.48,"t":"2026-10-07T19:30:00Z","v":7408,"vw":47.479708},{"c":47.87,"h":48.07,"l":47.425,"n":860,"o":47.55,"t":"2026-10-07T19:45:00Z","v":31873,"vw":47.83794},{"c":47.99,"h":47.99,"l":47.99,"n":4,"o":47.99,"t":"2026-10-07T20:00:00Z","v":41661,"vw":47.99},{"c":47,"h":47.32,"l":47,"n":22,"o":47.32,"t":"2026-10-07T20:15:00Z","v":3312,"vw":47.030116},{"c":47.01,"h":47.38,"l":47,"n":15,"o":47.33,"t":"2026-10-08T13:30:00Z","v":2207,"vw":47.27038},{"c":47.685,"h":47.69,"l":47.19,"n":74,"o":47.19,"t":"2026-10-08T13:45:00Z","v":2363,"vw":47.420384},{"c":47.12,"h":47.71,"l":47.12,"n":29,"o":47.53,"t":"2026-10-08T14:00:00Z","v":2460,"vw":47.282202},{"c":47.11,"h":47.2,"l":46.75,"n":95,"o":47.2,"t":"2026-10-08T14:15:00Z","v":5290,"vw":47.02331},{"c":46.91,"h":47,"l":46.91,"n":102,"o":46.98,"t":"2026-10-08T14:30:00Z","v":3658,"vw":46.943122},{"c":46.785,"h":46.9291,"l":46.58,"n":74,"o":46.69,"t":"2026-10-08T14:45:00Z","v":4145,"vw":46.73045},{"c":46.75,"h":46.785,"l":46.5601,"n":49,"o":46.78,"t":"2026-10-08T15:00:00Z","v":3555,"vw":46.643596},{"c":46.95,"h":47.11,"l":46.855,"n":90,"o":46.93,"t":"2026-10-08T15:15:00Z","v":1791,"vw":46.93625},{"c":46.755,"h":46.78,"l":46.755,"n":37,"o":46.78,"t":"2026-10-08T15:30:00Z","v":647,"vw":46.77125},{"c":46.7,"h":46.7,"l":46.56,"n":86,"o":46.59,"t":"2026-10-08T15:45:00Z","v":2617,"vw":46.661176},{"c":46.89,"h":46.89,"l":46.66,"n":71,"o":46.66,"t":"2026-10-08T16:00:00Z","v":1521,"vw":46.75061},{"c":47.13,"h":47.15,"l":46.88,"n":181,"o":46.97,"t":"2026-10-08T16:15:00Z","v":5523,"vw":47.024518},{"c":47.08,"h":47.15,"l":47.06,"n":86,"o":47.06,"t":"2026-10-08T16:30:00Z","v":2351,"vw":47.112088},{"c":47.71,"h":47.71,"l":47.37,"n":93,"o":47.42,"t":"2026-10-08T16:45:00Z","v":3456,"vw":47.475911},{"c":47.775,"h":47.865,"l":47.4979,"n":124,"o":47.75,"t":"2026-10-08T17:00:00Z","v":5040,"vw":47.660055},{"c":48.15,"h":48.19,"l":47.79,"n":163,"o":47.79,"t":"2026-10-08T17:15:00Z","v":3841,"vw":47.999927},{"c":48,"h":48.27,"l":48,"n":78,"o":48.06,"t":"2026-10-08T17:30:00Z","v":2300,"vw":48.155446},{"c":48.245,"h":48.37,"l":48.1,"n":88,"o":48.19,"t":"2026-10-08T17:45:00Z","v":2392,"vw":48.174167},{"c":48.6,"h":48.6,"l":48.24,"n":130,"o":48.2725,"t":"2026-10-08T18:00:00Z","v":3804,"vw":48.500027},{"c":48.56,"h":48.66,"l":48.415,"n":69,"o":48.66,"t":"2026-10-08T18:15:00Z","v":3160,"vw":48.57738},{"c":48.505,"h":48.525,"l":48.3475,"n":170,"o":48.52,"t":"2026-10-08T18:30:00Z","v":6385,"vw":48.472509},{"c":48.35,"h":48.5,"l":48.3,"n":37,"o":48.5,"t":"2026-10-08T18:45:00Z","v":1487,"vw":48.418182},{"c":48.44,"h":48.48,"l":48.275,"n":159,"o":48.31,"t":"2026-10-08T19:00:00Z","v":6643,"vw":48.357382},{"c":48.49,"h":48.505,"l":48.2772,"n":54,"o":48.505,"t":"2026-10-08T19:15:00Z","v":1797,"vw":48.404747},{"c":48.89,"h":48.89,"l":48.485,"n":160,"o":48.59,"t":"2026-10-08T19:30:00Z","v":4583,"vw":48.669842},{"c":48.76,"h":48.87,"l":48.46,"n":1246,"o":48.75,"t":"2026-10-08T19:45:00Z","v":50231,"vw":48.678395},{"c":48.72,"h":48.72,"l":48.72,"n":7,"o":48.72,"t":"2026-10-08T20:00:00Z","v":65769,"vw":48.72},{"c":48.46,"h":48.46,"l":48.46,"n":1,"o":48.46,"t":"2026-10-08T22:00:00Z","v":200,"vw":48.46},{"c":49.27,"h":49.67,"l":48.6,"n":155,"o":48.6,"t":"2026-10-09T13:30:00Z","v":11793,"vw":49.084602},{"c":49.69,"h":49.955,"l":49.59,"n":52,"o":49.59,"t":"2026-10-09T13:45:00Z","v":3814,"vw":49.724166},{"c":49.675,"h":50.4892,"l":49.62,"n":325,"o":49.95,"t":"2026-10-09T14:00:00Z","v":40590,"vw":49.978138},{"c":49.685,"h":49.92,"l":49.685,"n":45,"o":49.92,"t":"2026-10-09T14:15:00Z","v":1259,"vw":49.734},{"c":49.38,"h":49.91,"l":49.34,"n":175,"o":49.81,"t":"2026-10-09T14:30:00Z","v":13298,"vw":49.639711},{"c":49.085,"h":49.18,"l":49.08,"n":46,"o":49.18,"t":"2026-10-09T14:45:00Z","v":1627,"vw":49.111875},{"c":49.06,"h":49.35,"l":48.97,"n":20,"o":49.1,"t":"2026-10-09T15:00:00Z","v":516,"vw":49.105747},{"c":49.25,"h":49.25,"l":49.21,"n":10,"o":49.21,"t":"2026-10-09T15:15:00Z","v":380,"vw":49.223333},{"c":49.26,"h":49.4,"l":49.24,"n":78,"o":49.39,"t":"2026-10-09T15:30:00Z","v":3400,"vw":49.308125},{"c":49.14,"h":49.14,"l":49.14,"n":8,"o":49.14,"t":"2026-10-09T15:45:00Z","v":196,"vw":49.14},{"c":49.08,"h":49.08,"l":49.08,"n":6,"o":49.08,"t":"2026-10-09T16:00:00Z","v":149,"vw":49.08},{"c":49.49,"h":49.51,"l":49.38,"n":29,"o":49.38,"t":"2026-10-09T16:15:00Z","v":808,"vw":49.4625},{"c":49.51,"h":49.655,"l":49.5,"n":145,"o":49.5,"t":"2026-10-09T16:30:00Z","v":4875,"vw":49.583093},{"c":49.565,"h":49.565,"l":49.56,"n":20,"o":49.56,"t":"2026-10-09T16:45:00Z","v":577,"vw":49.561667},{"c":49.61,"h":49.61,"l":49.59,"n":25,"o":49.59,"t":"2026-10-09T17:00:00Z","v":876,"vw":49.601111},{"c":49.735,"h":49.735,"l":49.555,"n":84,"o":49.555,"t":"2026-10-09T17:15:00Z","v":2446,"vw":49.659372},{"c":49.78,"h":49.78,"l":49.78,"n":3,"o":49.78,"t":"2026-10-09T17:30:00Z","v":108,"vw":49.78},{"c":49.78,"h":49.81,"l":49.77,"n":97,"o":49.79,"t":"2026-10-09T17:45:00Z","v":2762,"vw":49.782717},{"c":49.325,"h":49.81,"l":49.02,"n":582,"o":49.74,"t":"2026-10-09T18:00:00Z","v":71409,"vw":49.288321},{"c":49.305,"h":49.325,"l":49.01,"n":85,"o":49.325,"t":"2026-10-09T18:15:00Z","v":3075,"vw":49.221459},{"c":49.31,"h":49.47,"l":49.3,"n":68,"o":49.3,"t":"2026-10-09T18:30:00Z","v":1658,"vw":49.393889},{"c":49.5,"h":49.5,"l":49.425,"n":159,"o":49.46,"t":"2026-10-09T18:45:00Z","v":6243,"vw":49.465289},{"c":49.335,"h":49.47,"l":49.285,"n":138,"o":49.37,"t":"2026-10-09T19:00:00Z","v":6900,"vw":49.393774},{"c":49.23,"h":49.44,"l":49.22,"n":130,"o":49.44,"t":"2026-10-09T19:15:00Z","v":4271,"vw":49.394853},{"c":49.44,"h":49.53,"l":48.995,"n":195,"o":49.125,"t":"2026-10-09T19:30:00Z","v":7925,"vw":49.203629},{"c":49.12,"h":49.445,"l":49,"n":826,"o":49.44,"t":"2026-10-09T19:45:00Z","v":41082,"vw":49.239645},{"c":49.08,"h":49.08,"l":49.08,"n":6,"o":49.08,"t":"2026-10-09T20:00:00Z","v":29241,"vw":49.08},{"c":49.3,"h":49.53,"l":49.18,"n":40,"o":49.22,"t":"2026-10-12T13:30:00Z","v":9756,"vw":49.223747},{"c":49.47,"h":49.89,"l":49.0301,"n":123,"o":49.0301,"t":"2026-10-12T13:45:00Z","v":12015,"vw":49.58455},{"c":49.04,"h":49.475,"l":49.04,"n":30,"o":49.47,"t":"2026-10-12T14:00:00Z","v":855,"vw":49.267632},{"c":48.86,"h":48.94,"l":48.6292,"n":37,"o":48.86,"t":"2026-10-12T14:15:00Z","v":1977,"vw":48.826245},{"c":48.92,"h":48.93,"l":48.8,"n":91,"o":48.86,"t":"2026-10-12T14:30:00Z","v":3595,"vw":48.866112},{"c":48.85,"h":48.85,"l":48.73,"n":25,"o":48.74,"t":"2026-10-12T14:45:00Z","v":895,"vw":48.77766},{"c":49.09,"h":49.15,"l":48.995,"n":50,"o":49.15,"t":"2026-10-12T15:00:00Z","v":1582,"vw":49.027513},{"c":49.18,"h":49.19,"l":49.06,"n":22,"o":49.17,"t":"2026-10-12T15:15:00Z","v":904,"vw":49.12},{"c":49.0532,"h":49.35,"l":49.0532,"n":57,"o":49.26,"t":"2026-10-12T15:30:00Z","v":2534,"vw":49.183},{"c":49.115,"h":49.3,"l":48.93,"n":19,"o":49.05,"t":"2026-10-12T15:45:00Z","v":944,"vw":49.102587},{"c":48.79,"h":48.97,"l":48.79,"n":47,"o":48.97,"t":"2026-10-12T16:00:00Z","v":2068,"vw":48.916509},{"c":48.81,"h":48.81,"l":48.81,"n":5,"o":48.81,"t":"2026-10-12T16:15:00Z","v":655,"vw":48.81},{"c":48.89,"h":48.94,"l":48.835,"n":27,"o":48.835,"t":"2026-10-12T16:30:00Z","v":1610,"vw":48.90911},{"c":48.8203,"h":48.8203,"l":48.81,"n":32,"o":48.82,"t":"2026-10-12T16:45:00Z","v":895,"vw":48.816767},{"c":48.71,"h":48.78,"l":48.62,"n":112,"o":48.76,"t":"2026-10-12T17:00:00Z","v":6428,"vw":48.704275},{"c":48.69,"h":48.69,"l":48.62,"n":47,"o":48.6668,"t":"2026-10-12T17:15:00Z","v":1791,"vw":48.65168},{"c":48.72,"h":48.73,"l":48.72,"n":34,"o":48.72,"t":"2026-10-12T17:30:00Z","v":1365,"vw":48.722683},{"c":48.605,"h":48.7,"l":48.54,"n":158,"o":48.66,"t":"2026-10-12T17:45:00Z","v":4645,"vw":48.646995},{"c":48.65,"h":48.71,"l":48.535,"n":51,"o":48.55,"t":"2026-10-12T18:00:00Z","v":1639,"vw":48.615289},{"c":48.605,"h":48.72,"l":48.59,"n":183,"o":48.71,"t":"2026-10-12T18:15:00Z","v":5243,"vw":48.665782},{"c":48.79,"h":48.79,"l":48.6,"n":140,"o":48.6,"t":"2026-10-12T18:30:00Z","v":4271,"vw":48.668045},{"c":49.06,"h":49.06,"l":48.75,"n":80,"o":48.77,"t":"2026-10-12T18:45:00Z","v":4237,"vw":48.921262},{"c":48.94,"h":49.06,"l":48.88,"n":125,"o":49.06,"t":"2026-10-12T19:00:00Z","v":4819,"vw":49.006765},{"c":48.85,"h":48.93,"l":48.85,"n":58,"o":48.86,"t":"2026-10-12T19:15:00Z","v":1587,"vw":48.887115},{"c":48.83,"h":48.95,"l":48.83,"n":219,"o":48.89,"t":"2026-10-12T19:30:00Z","v":5977,"vw":48.901977},{"c":48.8,"h":49,"l":48.77,"n":913,"o":48.83,"t":"2026-10-12T19:45:00Z","v":36360,"vw":48.858324},{"c":48.81,"h":48.81,"l":48.81,"n":6,"o":48.81,"t":"2026-10-12T20:00:00Z","v":24997,"vw":48.81},{"c":48.45,"h":48.45,"l":48.45,"n":2,"o":48.45,"t":"2026-10-13T08:15:00Z","v":101,"vw":48.45},{"c":49,"h":49,"l":49,"n":1,"o":49,"t":"2026-10-13T08:45:00Z","v":100,"vw":49},{"c":48,"h":48.87,"l":48,"n":102,"o":48.7,"t":"2026-10-13T13:30:00Z","v":10023,"vw":48.57937},{"c":47.76,"h":48.2499,"l":47.61,"n":68,"o":48.01,"t":"2026-10-13T13:45:00Z","v":4749,"vw":47.733189},{"c":48.015,"h":48.25,"l":47.775,"n":70,"o":47.775,"t":"2026-10-13T14:00:00Z","v":4345,"vw":47.963917},{"c":48.18,"h":48.18,"l":48.02,"n":25,"o":48.05,"t":"2026-10-13T14:15:00Z","v":712,"vw":48.087807},{"c":48.3853,"h":48.3853,"l":48.2873,"n":10,"o":48.2873,"t":"2026-10-13T14:30:00Z","v":597,"vw":48.315569},{"c":48.14,"h":48.205,"l":48.14,"n":26,"o":48.205,"t":"2026-10-13T14:45:00Z","v":619,"vw":48.183333},{"c":47.98,"h":47.98,"l":47.8513,"n":12,"o":47.8513,"t":"2026-10-13T15:00:00Z","v":388,"vw":47.888071},{"c":47.865,"h":48.0589,"l":47.85,"n":107,"o":47.98,"t":"2026-10-13T15:15:00Z","v":4199,"vw":47.959056},{"c":47.99,"h":47.99,"l":47.731,"n":55,"o":47.865,"t":"2026-10-13T15:30:00Z","v":1740,"vw":47.868663},{"c":48.16,"h":48.16,"l":48.1,"n":26,"o":48.1,"t":"2026-10-13T15:45:00Z","v":649,"vw":48.13},{"c":47.98,"h":48.19,"l":47.75,"n":39,"o":47.965,"t":"2026-10-13T16:15:00Z","v":2158,"vw":47.910366},{"c":47.795,"h":47.795,"l":47.795,"n":12,"o":47.795,"t":"2026-10-13T16:30:00Z","v":282,"vw":47.795},{"c":47.84,"h":48.01,"l":47.84,"n":38,"o":48.01,"t":"2026-10-13T16:45:00Z","v":956,"vw":47.901667},{"c":47.55,"h":47.895,"l":47.55,"n":98,"o":47.77,"t":"2026-10-13T17:00:00Z","v":4350,"vw":47.692828},{"c":47.65,"h":47.92,"l":47.55,"n":66,"o":47.55,"t":"2026-10-13T17:15:00Z","v":1524,"vw":47.71658},{"c":47.55,"h":47.6451,"l":47.55,"n":51,"o":47.6451,"t":"2026-10-13T17:30:00Z","v":1394,"vw":47.616824},{"c":47.56,"h":47.65,"l":47.405,"n":35,"o":47.5251,"t":"2026-10-13T17:45:00Z","v":995,"vw":47.5469},{"c":47.47,"h":47.56,"l":47.47,"n":78,"o":47.49,"t":"2026-10-13T18:00:00Z","v":1506,"vw":47.502},{"c":47.61,"h":47.61,"l":47.47,"n":94,"o":47.575,"t":"2026-10-13T18:15:00Z","v":2841,"vw":47.546209},{"c":47.55,"h":47.58,"l":47.465,"n":64,"o":47.58,"t":"2026-10-13T18:30:00Z","v":1529,"vw":47.51938},{"c":47.37,"h":47.45,"l":47.35,"n":49,"o":47.45,"t":"2026-10-13T18:45:00Z","v":1069,"vw":47.38},{"c":47.36,"h":47.39,"l":47.36,"n":46,"o":47.37,"t":"2026-10-13T19:00:00Z","v":1143,"vw":47.36728},{"c":47.27,"h":47.32,"l":47.27,"n":47,"o":47.32,"t":"2026-10-13T19:15:00Z","v":2141,"vw":47.282039},{"c":47.255,"h":47.4565,"l":47.22,"n":192,"o":47.22,"t":"2026-10-13T19:30:00Z","v":5683,"vw":47.372451},{"c":47.21,"h":47.5,"l":47.04,"n":640,"o":47.225,"t":"2026-10-13T19:45:00Z","v":19891,"vw":47.220439},{"c":47.14,"h":47.14,"l":47.14,"n":5,"o":47.14,"t":"2026-10-13T20:00:00Z","v":39943,"vw":47.14},{"c":47.525,"h":47.525,"l":46.78,"n":145,"o":46.82,"t":"2026-10-14T13:30:00Z","v":7655,"vw":47.035983},{"c":47.74,"h":47.74,"l":47.33,"n":45,"o":47.685,"t":"2026-10-14T13:45:00Z","v":3376,"vw":47.603556},{"c":47.54,"h":47.99,"l":47.54,"n":85,"o":47.72,"t":"2026-10-14T14:00:00Z","v":4080,"vw":47.77393},{"c":47.04,"h":47.675,"l":47.04,"n":77,"o":47.675,"t":"2026-10-14T14:15:00Z","v":3060,"vw":47.548777},{"c":47.42,"h":47.42,"l":47.35,"n":25,"o":47.36,"t":"2026-10-14T14:30:00Z","v":592,"vw":47.3725},{"c":47.51,"h":47.665,"l":47.48,"n":28,"o":47.655,"t":"2026-10-14T14:45:00Z","v":727,"vw":47.560881},{"c":47.71,"h":47.81,"l":47.52,"n":78,"o":47.52,"t":"2026-10-14T15:00:00Z","v":3933,"vw":47.741799},{"c":47.76,"h":47.76,"l":47.7,"n":15,"o":47.7,"t":"2026-10-14T15:15:00Z","v":495,"vw":47.742775},{"c":47.61,"h":47.75,"l":47.61,"n":16,"o":47.75,"t":"2026-10-14T15:30:00Z","v":427,"vw":47.68},{"c":47.48,"h":47.89,"l":47.48,"n":57,"o":47.61,"t":"2026-10-14T15:45:00Z","v":1908,"vw":47.573478},{"c":47.44,"h":47.505,"l":47.4,"n":114,"o":47.41,"t":"2026-10-14T16:00:00Z","v":4831,"vw":47.417907},{"c":47.395,"h":47.61,"l":47.395,"n":30,"o":47.54,"t":"2026-10-14T16:15:00Z","v":1467,"vw":47.446429},{"c":47.4,"h":47.46,"l":47.4,"n":24,"o":47.46,"t":"2026-10-14T16:30:00Z","v":636,"vw":47.4401},{"c":47.44,"h":47.47,"l":47.35,"n":56,"o":47.455,"t":"2026-10-14T16:45:00Z","v":3349,"vw":47.440143},{"c":47.29,"h":47.47,"l":47.29,"n":55,"o":47.39,"t":"2026-10-14T17:00:00Z","v":2361,"vw":47.360733},{"c":47.24,"h":47.295,"l":47.22,"n":45,"o":47.22,"t":"2026-10-14T17:15:00Z","v":1627,"vw":47.248111},{"c":47.29,"h":47.3,"l":47.12,"n":117,"o":47.12,"t":"2026-10-14T17:30:00Z","v":4524,"vw":47.266363},{"c":47,"h":47.51,"l":47,"n":108,"o":47.51,"t":"2026-10-14T17:45:00Z","v":4819,"vw":47.243709},{"c":46.81,"h":47.19,"l":46.81,"n":302,"o":47.1,"t":"2026-10-14T18:00:00Z","v":11704,"vw":47.005229},{"c":46.7,"h":46.805,"l":46.7,"n":66,"o":46.75,"t":"2026-10-14T18:15:00Z","v":1315,"vw":46.763429},{"c":46.46,"h":46.69,"l":46.37,"n":124,"o":46.57,"t":"2026-10-14T18:30:00Z","v":3192,"vw":46.587407},{"c":46.41,"h":46.41,"l":46.41,"n":12,"o":46.41,"t":"2026-10-14T18:45:00Z","v":142,"vw":46.41},{"c":46.54,"h":46.54,"l":46.4,"n":101,"o":46.4612,"t":"2026-10-14T19:00:00Z","v":3917,"vw":46.486512},{"c":46.8,"h":46.8,"l":46.48,"n":130,"o":46.48,"t":"2026-10-14T19:15:00Z","v":4743,"vw":46.677586},{"c":46.6,"h":46.92,"l":46.56,"n":156,"o":46.91,"t":"2026-10-14T19:30:00Z","v":3808,"vw":46.807353},{"c":46.8,"h":47.01,"l":46.56,"n":690,"o":46.56,"t":"2026-10-14T19:45:00Z","v":22740,"vw":46.760703},{"c":46.82,"h":46.82,"l":46.82,"n":19,"o":46.82,"t":"2026-10-14T20:00:00Z","v":29122,"vw":46.82},{"c":45.1901,"h":45.1901,"l":45.1901,"n":1,"o":45.1901,"t":"2026-10-14T21:15:00Z","v":150,"vw":45.1901},{"c":46.5,"h":46.5,"l":46.5,"n":1,"o":46.5,"t":"2026-10-15T12:45:00Z","v":284,"vw":46.5},{"c":47.58,"h":47.7,"l":47.01,"n":119,"o":47.01,"t":"2026-10-15T13:30:00Z","v":8503,"vw":47.225945},{"c":48.17,"h":48.245,"l":47.54242,"n":98,"o":47.95,"t":"2026-10-15T13:45:00Z","v":7860,"vw":47.959511},{"c":48.35,"h":48.5,"l":48.08,"n":181,"o":48.14,"t":"2026-10-15T14:00:00Z","v":7335,"vw":48.392898},{"c":47.76,"h":48.515,"l":47.69,"n":451,"o":48.515,"t":"2026-10-15T14:15:00Z","v":31220,"vw":47.896419},{"c":47.82,"h":47.9,"l":47.58,"n":115,"o":47.76,"t":"2026-10-15T14:30:00Z","v":5625,"vw":47.760964},{"c":47.85,"h":48,"l":47.65,"n":93,"o":47.68,"t":"2026-10-15T14:45:00Z","v":3226,"vw":47.921834},{"c":47.76,"h":47.99,"l":47.69,"n":34,"o":47.69,"t":"2026-10-15T15:00:00Z","v":1092,"vw":47.785},{"c":47.68,"h":47.7,"l":47.68,"n":22,"o":47.7,"t":"2026-10-15T15:15:00Z","v":413,"vw":47.686667},{"c":47.835,"h":47.835,"l":47.835,"n":11,"o":47.835,"t":"2026-10-15T15:30:00Z","v":255,"vw":47.835},{"c":47.64,"h":47.75,"l":47.55,"n":72,"o":47.7,"t":"2026-10-15T15:45:00Z","v":1816,"vw":47.644255},{"c":47.76,"h":47.88,"l":47.72,"n":85,"o":47.72,"t":"2026-10-15T16:00:00Z","v":2069,"vw":47.804675},{"c":47.73,"h":47.73,"l":47.68,"n":36,"o":47.68,"t":"2026-10-15T16:15:00Z","v":687,"vw":47.70875},{"c":47.735,"h":47.735,"l":47.57,"n":52,"o":47.57,"t":"2026-10-15T16:30:00Z","v":1096,"vw":47.69125},{"c":47.58,"h":47.69,"l":47.58,"n":62,"o":47.69,"t":"2026-10-15T16:45:00Z","v":1889,"vw":47.611802},{"c":47.39,"h":47.5,"l":47.39,"n":83,"o":47.47,"t":"2026-10-15T17:00:00Z","v":3550,"vw":47.462463},{"c":47.47,"h":47.47,"l":47.32,"n":26,"o":47.32,"t":"2026-10-15T17:15:00Z","v":450,"vw":47.38875},{"c":47.48,"h":47.48,"l":47.3,"n":63,"o":47.31,"t":"2026-10-15T17:30:00Z","v":1697,"vw":47.392187},{"c":47.46,"h":47.55,"l":47.46,"n":142,"o":47.5,"t":"2026-10-15T17:45:00Z","v":4072,"vw":47.519167},{"c":47.16,"h":47.37,"l":47.16,"n":69,"o":47.37,"t":"2026-10-15T18:00:00Z","v":1694,"vw":47.231501},{"c":47.21,"h":47.21,"l":47.13,"n":10,"o":47.13,"t":"2026-10-15T18:15:00Z","v":280,"vw":47.17},{"c":47.18,"h":47.18,"l":47.15,"n":65,"o":47.16,"t":"2026-10-15T18:30:00Z","v":1390,"vw":47.161667},{"c":47.3,"h":47.39,"l":47.28,"n":87,"o":47.28,"t":"2026-10-15T18:45:00Z","v":2718,"vw":47.296568},{"c":47.29,"h":47.35,"l":47.2784,"n":55,"o":47.2784,"t":"2026-10-15T19:00:00Z","v":1371,"vw":47.314337},{"c":47.365,"h":47.44,"l":47.31,"n":75,"o":47.44,"t":"2026-10-15T19:15:00Z","v":1319,"vw":47.370714},{"c":47.52,"h":47.596,"l":47.3,"n":338,"o":47.3,"t":"2026-10-15T19:30:00Z","v":8962,"vw":47.524468},{"c":47.31,"h":47.545,"l":47.18,"n":713,"o":47.51,"t":"2026-10-15T19:45:00Z","v":23269,"vw":47.363686},{"c":47.25,"h":47.25,"l":47.25,"n":3,"o":47.25,"t":"2026-10-15T20:00:00Z","v":31477,"vw":47.25},{"c":46.82,"h":47.58,"l":46.76,"n":58,"o":47.58,"t":"2026-10-16T13:30:00Z","v":5614,"vw":47.34047},{"c":46.37,"h":46.85,"l":46.37,"n":16,"o":46.85,"t":"2026-10-16T13:45:00Z","v":400,"vw":46.539697},{"c":47.245,"h":47.245,"l":46.945,"n":116,"o":47.229,"t":"2026-10-16T14:00:00Z","v":2242,"vw":47.125155},{"c":47.1807,"h":47.245,"l":47.09,"n":34,"o":47.245,"t":"2026-10-16T14:15:00Z","v":834,"vw":47.158964},{"c":47.04,"h":47.17,"l":46.92,"n":146,"o":46.92,"t":"2026-10-16T14:30:00Z","v":4850,"vw":47.089364},{"c":46.63,"h":47.03,"l":46.63,"n":46,"o":47.03,"t":"2026-10-16T14:45:00Z","v":1196,"vw":46.828851},{"c":46.56,"h":46.72,"l":46.48,"n":106,"o":46.72,"t":"2026-10-16T15:00:00Z","v":2361,"vw":46.580998},{"c":46.26,"h":46.34,"l":46.1201,"n":72,"o":46.33,"t":"2026-10-16T15:15:00Z","v":2261,"vw":46.229088},{"c":46.435,"h":46.46,"l":46.35,"n":65,"o":46.39,"t":"2026-10-16T15:30:00Z","v":2020,"vw":46.429871},{"c":46.34,"h":46.685,"l":46.1886,"n":105,"o":46.1886,"t":"2026-10-16T15:45:00Z","v":4049,"vw":46.411519},{"c":46.12,"h":46.535,"l":46.12,"n":155,"o":46.535,"t":"2026-10-16T16:00:00Z","v":3984,"vw":46.279138},{"c":46.1,"h":46.26,"l":46.1,"n":59,"o":46.26,"t":"2026-10-16T16:15:00Z","v":1542,"vw":46.234286},{"c":45.78,"h":46.2,"l":45.7487,"n":165,"o":46.01,"t":"2026-10-16T16:30:00Z","v":7462,"vw":45.88137},{"c":45.8,"h":45.8,"l":45.72,"n":31,"o":45.72,"t":"2026-10-16T16:45:00Z","v":828,"vw":45.739},{"c":45.7,"h":45.83,"l":45.68,"n":117,"o":45.83,"t":"2026-10-16T17:00:00Z","v":2260,"vw":45.752736},{"c":45.68,"h":45.71,"l":45.68,"n":28,"o":45.71,"t":"2026-10-16T17:15:00Z","v":697,"vw":45.701429},{"c":45.9,"h":45.9,"l":45.78,"n":75,"o":45.78,"t":"2026-10-16T17:30:00Z","v":3916,"vw":45.828708},{"c":45.905,"h":46.03,"l":45.85,"n":97,"o":46,"t":"2026-10-16T17:45:00Z","v":3642,"vw":45.961602},{"c":45.806,"h":45.91,"l":45.72,"n":76,"o":45.83,"t":"2026-10-16T18:00:00Z","v":3084,"vw":45.817573},{"c":45.94,"h":45.975,"l":45.74,"n":148,"o":45.785,"t":"2026-10-16T18:15:00Z","v":3589,"vw":45.83349},{"c":46.04,"h":46.05,"l":45.87,"n":111,"o":45.91,"t":"2026-10-16T18:30:00Z","v":2509,"vw":45.973362},{"c":45.9,"h":46.02,"l":45.9,"n":96,"o":46.02,"t":"2026-10-16T18:45:00Z","v":1385,"vw":45.968},{"c":46.12,"h":46.12,"l":45.87,"n":106,"o":45.87,"t":"2026-10-16T19:00:00Z","v":2283,"vw":45.991888},{"c":46.01,"h":46.05,"l":45.97,"n":111,"o":46.03,"t":"2026-10-16T19:15:00Z","v":1901,"vw":46.015},{"c":45.95,"h":46.09,"l":45.93,"n":261,"o":45.99,"t":"2026-10-16T19:30:00Z","v":7784,"vw":46.028552},{"c":45.99,"h":46.01,"l":45.86,"n":607,"o":45.93,"t":"2026-10-16T19:45:00Z","v":22726,"vw":45.947065},{"c":45.97,"h":45.97,"l":45.97,"n":8,"o":45.97,"t":"2026-10-16T20:00:00Z","v":29798,"vw":45.97},{"c":46.75,"h":46.75,"l":46.75,"n":1,"o":46.75,"t":"2026-10-19T13:00:00Z","v":100,"vw":46.75},{"c":46.52,"h":47.04,"l":45.48,"n":62,"o":46.39,"t":"2026-10-19T13:30:00Z","v":5140,"vw":46.391966},{"c":46.5,"h":46.95,"l":46.35,"n":51,"o":46.95,"t":"2026-10-19T13:45:00Z","v":2085,"vw":46.67978},{"c":46.75,"h":46.75,"l":46.57,"n":27,"o":46.58,"t":"2026-10-19T14:00:00Z","v":2267,"vw":46.614162},{"c":46.72,"h":46.755,"l":46.72,"n":10,"o":46.755,"t":"2026-10-19T14:15:00Z","v":527,"vw":46.738},{"c":46.64,"h":46.815,"l":46.55,"n":14,"o":46.55,"t":"2026-10-19T14:30:00Z","v":451,"vw":46.668333},{"c":46.705,"h":46.71,"l":46.46,"n":25,"o":46.46,"t":"2026-10-19T14:45:00Z","v":1320,"vw":46.626423},{"c":46.53,"h":46.64,"l":46.46,"n":92,"o":46.51,"t":"2026-10-19T15:00:00Z","v":3459,"vw":46.554095},{"c":46.41,"h":46.67,"l":46.34,"n":176,"o":46.5,"t":"2026-10-19T15:15:00Z","v":9238,"vw":46.497468},{"c":46.6,"h":46.79,"l":46.26,"n":100,"o":46.26,"t":"2026-10-19T15:30:00Z","v":5876,"vw":46.518125},{"c":46.59,"h":46.715,"l":46.59,"n":15,"o":46.715,"t":"2026-10-19T15:45:00Z","v":1069,"vw":46.689345},{"c":46.92,"h":46.92,"l":46.6,"n":73,"o":46.685,"t":"2026-10-19T16:00:00Z","v":2826,"vw":46.77875},{"c":47.1,"h":47.1,"l":46.93,"n":37,"o":47.05,"t":"2026-10-19T16:15:00Z","v":1375,"vw":47.04},{"c":47.1,"h":47.17,"l":46.99,"n":141,"o":47.1,"t":"2026-10-19T16:30:00Z","v":6157,"vw":47.087627},{"c":47.01,"h":47.13,"l":47.005,"n":35,"o":47.13,"t":"2026-10-19T16:45:00Z","v":990,"vw":47.045},{"c":47.15,"h":47.15,"l":47,"n":70,"o":47.01,"t":"2026-10-19T17:00:00Z","v":2601,"vw":47.062485},{"c":47.37,"h":47.37,"l":47.1998,"n":53,"o":47.1998,"t":"2026-10-19T17:15:00Z","v":2827,"vw":47.346748},{"c":46.97,"h":47.385,"l":46.7,"n":1194,"o":47.37,"t":"2026-10-19T17:30:00Z","v":68937,"vw":46.891885},{"c":46.7,"h":46.98,"l":46.7,"n":111,"o":46.765,"t":"2026-10-19T17:45:00Z","v":3015,"vw":46.815},{"c":46.64,"h":46.74,"l":46.52,"n":90,"o":46.7051,"t":"2026-10-19T18:00:00Z","v":4357,"vw":46.671663},{"c":46.71,"h":46.805,"l":46.635,"n":93,"o":46.69,"t":"2026-10-19T18:15:00Z","v":3248,"vw":46.72693},{"c":46.69,"h":46.76,"l":46.58,"n":177,"o":46.76,"t":"2026-10-19T18:30:00Z","v":6255,"vw":46.673198},{"c":46.69,"h":46.785,"l":46.555,"n":113,"o":46.555,"t":"2026-10-19T18:45:00Z","v":4059,"vw":46.694126},{"c":46.705,"h":46.815,"l":46.66,"n":100,"o":46.765,"t":"2026-10-19T19:00:00Z","v":2666,"vw":46.7298},{"c":46.685,"h":46.86,"l":46.621,"n":184,"o":46.85,"t":"2026-10-19T19:15:00Z","v":7156,"vw":46.7314},{"c":46.85,"h":46.972,"l":46.71,"n":232,"o":46.755,"t":"2026-10-19T19:30:00Z","v":7627,"vw":46.838803},{"c":46.72,"h":46.842,"l":46.61,"n":883,"o":46.75,"t":"2026-10-19T19:45:00Z","v":29900,"vw":46.735691},{"c":46.72,"h":46.72,"l":46.72,"n":10,"o":46.72,"t":"2026-10-19T20:00:00Z","v":121322,"vw":46.72},{"c":47.36,"h":47.63,"l":46.73,"n":37,"o":46.73,"t":"2026-10-20T13:30:00Z","v":2803,"vw":47.096799},{"c":47.67,"h":47.77,"l":47.52,"n":73,"o":47.73,"t":"2026-10-20T13:45:00Z","v":3970,"vw":47.66472},{"c":47.37,"h":47.665,"l":47.37,"n":75,"o":47.6525,"t":"2026-10-20T14:00:00Z","v":5424,"vw":47.553252},{"c":47.575,"h":47.7,"l":47.39,"n":113,"o":47.59,"t":"2026-10-20T14:15:00Z","v":3920,"vw":47.608424},{"c":47.52,"h":47.8,"l":47.5,"n":78,"o":47.575,"t":"2026-10-20T14:30:00Z","v":3894,"vw":47.67544},{"c":47.715,"h":47.72,"l":47.635,"n":17,"o":47.635,"t":"2026-10-20T14:45:00Z","v":1063,"vw":47.686875},{"c":47.985,"h":48.11,"l":47.76,"n":220,"o":47.8,"t":"2026-10-20T15:00:00Z","v":17287,"vw":47.848365},{"c":48.05,"h":48.05,"l":47.62,"n":39,"o":47.62,"t":"2026-10-20T15:15:00Z","v":2089,"vw":47.933913},{"c":48.05,"h":48.1,"l":47.99,"n":25,"o":47.99,"t":"2026-10-20T15:30:00Z","v":964,"vw":48.056},{"c":47.88,"h":47.88,"l":47.88,"n":16,"o":47.88,"t":"2026-10-20T15:45:00Z","v":340,"vw":47.88},{"c":47.73,"h":47.845,"l":47.73,"n":24,"o":47.845,"t":"2026-10-20T16:00:00Z","v":634,"vw":47.805},{"c":47.91,"h":47.91,"l":47.65,"n":43,"o":47.65,"t":"2026-10-20T16:15:00Z","v":1561,"vw":47.805556},{"c":47.98,"h":48.1,"l":47.92,"n":54,"o":48.02,"t":"2026-10-20T16:30:00Z","v":3042,"vw":48.028046},{"c":47.12,"h":47.94,"l":47.12,"n":636,"o":47.89,"t":"2026-10-20T16:45:00Z","v":101720,"vw":47.280062},{"c":47.385,"h":47.47,"l":47.13,"n":46,"o":47.13,"t":"2026-10-20T17:00:00Z","v":1308,"vw":47.335339},{"c":47.46,"h":47.48,"l":47.32,"n":107,"o":47.385,"t":"2026-10-20T17:15:00Z","v":3219,"vw":47.418368},{"c":47.39,"h":47.535,"l":47.39,"n":107,"o":47.45,"t":"2026-10-20T17:30:00Z","v":2611,"vw":47.449328},{"c":47.48,"h":47.48,"l":47.34,"n":115,"o":47.357,"t":"2026-10-20T17:45:00Z","v":2921,"vw":47.419702},{"c":47.515,"h":47.55,"l":47.48,"n":134,"o":47.5,"t":"2026-10-20T18:00:00Z","v":3122,"vw":47.49983},{"c":47.48,"h":47.55,"l":47.48,"n":90,"o":47.51,"t":"2026-10-20T18:15:00Z","v":2108,"vw":47.512676},{"c":47.32,"h":47.36,"l":47.2,"n":72,"o":47.36,"t":"2026-10-20T18:30:00Z","v":1739,"vw":47.318572},{"c":47.41,"h":47.41,"l":47.29,"n":91,"o":47.29,"t":"2026-10-20T18:45:00Z","v":4266,"vw":47.35289},{"c":47.43,"h":47.57,"l":47.43,"n":151,"o":47.5,"t":"2026-10-20T19:00:00Z","v":4840,"vw":47.489366},{"c":47.395,"h":47.54,"l":47.25,"n":62,"o":47.42,"t":"2026-10-20T19:15:00Z","v":1672,"vw":47.391286},{"c":47.59,"h":47.64,"l":47.42,"n":208,"o":47.42,"t":"2026-10-20T19:30:00Z","v":6697,"vw":47.522084},{"c":47.86,"h":48.16,"l":47.46,"n":1159,"o":47.55,"t":"2026-10-20T19:45:00Z","v":44205,"vw":47.953862},{"c":48.11,"h":48.11,"l":48.11,"n":10,"o":48.11,"t":"2026-10-20T20:00:00Z","v":120968,"vw":48.11},{"c":48.28,"h":48.52,"l":47.64,"n":87,"o":47.64,"t":"2026-10-21T13:30:00Z","v":6456,"vw":48.066542},{"c":48.07,"h":48.57,"l":48.07,"n":95,"o":48.46,"t":"2026-10-21T13:45:00Z","v":3032,"vw":48.40466},{"c":47.89,"h":48.1,"l":47.89,"n":125,"o":48,"t":"2026-10-21T14:00:00Z","v":3386,"vw":47.972941},{"c":48.255,"h":48.32,"l":47.865,"n":102,"o":47.935,"t":"2026-10-21T14:15:00Z","v":2995,"vw":48.162209},{"c":48.22,"h":48.445,"l":48.13,"n":89,"o":48.19,"t":"2026-10-21T14:30:00Z","v":3256,"vw":48.270315},{"c":48.45,"h":48.45,"l":48.45,"n":7,"o":48.45,"t":"2026-10-21T14:45:00Z","v":109,"vw":48.45},{"c":48.37,"h":48.37,"l":48.04,"n":48,"o":48.04,"t":"2026-10-21T15:00:00Z","v":1151,"vw":48.205802},{"c":48.31,"h":48.31,"l":48.09,"n":61,"o":48.09,"t":"2026-10-21T15:15:00Z","v":1533,"vw":48.236157},{"c":48.18,"h":48.355,"l":48.13,"n":25,"o":48.13,"t":"2026-10-21T15:30:00Z","v":592,"vw":48.221667},{"c":48.24,"h":48.24,"l":48.2,"n":39,"o":48.21,"t":"2026-10-21T15:45:00Z","v":594,"vw":48.216913},{"c":48.145,"h":48.29,"l":48.145,"n":43,"o":48.29,"t":"2026-10-21T16:00:00Z","v":944,"vw":48.18375},{"c":48.18,"h":48.26,"l":48.14,"n":63,"o":48.14,"t":"2026-10-21T16:15:00Z","v":1822,"vw":48.180556},{"c":48.42,"h":48.42,"l":48.24,"n":56,"o":48.24,"t":"2026-10-21T16:30:00Z","v":1698,"vw":48.321667},{"c":48.685,"h":48.75,"l":48.42,"n":143,"o":48.42,"t":"2026-10-21T16:45:00Z","v":4802,"vw":48.543231},{"c":48.73,"h":48.79,"l":48.73,"n":37,"o":48.79,"t":"2026-10-21T17:00:00Z","v":1105,"vw":48.749544},{"c":48.63,"h":48.715,"l":48.63,"n":43,"o":48.715,"t":"2026-10-21T17:15:00Z","v":1171,"vw":48.66125},{"c":48.815,"h":48.88,"l":48.67,"n":94,"o":48.67,"t":"2026-10-21T17:30:00Z","v":4380,"vw":48.722223},{"c":48.81,"h":48.855,"l":48.7102,"n":43,"o":48.85,"t":"2026-10-21T17:45:00Z","v":7349,"vw":48.724613},{"c":48.82,"h":48.8589,"l":48.72,"n":90,"o":48.8,"t":"2026-10-21T18:00:00Z","v":2439,"vw":48.818708},{"c":48.84,"h":48.87,"l":48.84,"n":79,"o":48.86,"t":"2026-10-21T18:15:00Z","v":3177,"vw":48.854821},{"c":48.76,"h":48.77,"l":48.72,"n":89,"o":48.77,"t":"2026-10-21T18:30:00Z","v":2131,"vw":48.744688},{"c":48.495,"h":48.715,"l":48.43,"n":216,"o":48.6531,"t":"2026-10-21T18:45:00Z","v":8974,"vw":48.560559},{"c":48.56,"h":48.57,"l":48.32,"n":100,"o":48.49,"t":"2026-10-21T19:00:00Z","v":1449,"vw":48.48204},{"c":48.69,"h":48.69,"l":48.475,"n":108,"o":48.475,"t":"2026-10-21T19:15:00Z","v":3580,"vw":48.568248},{"c":48.755,"h":48.85,"l":48.69,"n":196,"o":48.76,"t":"2026-10-21T19:30:00Z","v":4443,"vw":48.758486},{"c":48.9,"h":49.01,"l":48.59,"n":928,"o":48.74,"t":"2026-10-21T19:45:00Z","v":30206,"vw":48.81602},{"c":48.88,"h":48.88,"l":48.88,"n":10,"o":48.88,"t":"2026-10-21T20:00:00Z","v":68226,"vw":48.88},{"c":48,"h":48.7,"l":48,"n":104,"o":48.7,"t":"2026-10-21T20:45:00Z","v":8409,"vw":48.015213},{"c":48.88,"h":48.88,"l":48.88,"n":1,"o":48.88,"t":"2026-10-22T11:00:00Z","v":200,"vw":48.88},{"c":49.1688,"h":49.1688,"l":49.1688,"n":1,"o":49.1688,"t":"2026-10-22T11:45:00Z","v":100,"vw":49.1688},{"c":49.25,"h":49.36,"l":48.705,"n":61,"o":48.97,"t":"2026-10-22T13:30:00Z","v":3883,"vw":48.980644},{"c":49.46,"h":49.935,"l":48.925,"n":39,"o":48.925,"t":"2026-10-22T13:45:00Z","v":3971,"vw":49.595249},{"c":49.56,"h":49.56,"l":49.525,"n":29,"o":49.525,"t":"2026-10-22T14:00:00Z","v":1194,"vw":49.541457},{"c":48.85,"h":49.24,"l":48.85,"n":26,"o":49.24,"t":"2026-10-22T14:15:00Z","v":1226,"vw":49.052089},{"c":49.06,"h":49.06,"l":48.56,"n":6,"o":48.56,"t":"2026-10-22T14:30:00Z","v":353,"vw":48.861395},{"c":49.15,"h":49.335,"l":49.07,"n":47,"o":49.07,"t":"2026-10-22T14:45:00Z","v":2848,"vw":49.157374},{"c":49.24,"h":49.28,"l":49.2,"n":21,"o":49.2,"t":"2026-10-22T15:00:00Z","v":2364,"vw":49.227314},{"c":49.66,"h":49.81,"l":49.55,"n":42,"o":49.55,"t":"2026-10-22T15:15:00Z","v":1434,"vw":49.660214},{"c":49.26,"h":49.595,"l":49.26,"n":68,"o":49.5,"t":"2026-10-22T15:30:00Z","v":5259,"vw":49.464807},{"c":49.265,"h":49.265,"l":49.265,"n":9,"o":49.265,"t":"2026-10-22T15:45:00Z","v":183,"vw":49.265},{"c":49.0404,"h":49.26,"l":49.04,"n":65,"o":49.15,"t":"2026-10-22T16:00:00Z","v":3978,"vw":49.151964},{"c":49.12,"h":49.21,"l":49.12,"n":35,"o":49.21,"t":"2026-10-22T16:15:00Z","v":940,"vw":49.176},{"c":49.01,"h":49.205,"l":48.87,"n":46,"o":49.205,"t":"2026-10-22T16:30:00Z","v":1837,"vw":49.018004},{"c":49,"h":49,"l":48.87,"n":69,"o":48.87,"t":"2026-10-22T16:45:00Z","v":2994,"vw":48.886798},{"c":48.94,"h":48.95,"l":48.905,"n":44,"o":48.905,"t":"2026-10-22T17:00:00Z","v":1602,"vw":48.936429},{"c":48.915,"h":49.2191,"l":48.915,"n":10,"o":49.2191,"t":"2026-10-22T17:15:00Z","v":563,"vw":49.075091},{"c":49.37,"h":49.37,"l":49.205,"n":68,"o":49.205,"t":"2026-10-22T17:30:00Z","v":1563,"vw":49.265624},{"c":49.25,"h":49.42,"l":49.25,"n":62,"o":49.42,"t":"2026-10-22T17:45:00Z","v":1515,"vw":49.31},{"c":48.75,"h":49.13,"l":48.685,"n":314,"o":49.13,"t":"2026-10-22T18:00:00Z","v":34798,"vw":48.743846},{"c":48.93,"h":49.105,"l":48.75,"n":133,"o":48.75,"t":"2026-10-22T18:15:00Z","v":4138,"vw":48.929785},{"c":48.81,"h":48.81,"l":48.81,"n":9,"o":48.81,"t":"2026-10-22T18:30:00Z","v":331,"vw":48.81},{"c":48.715,"h":48.9176,"l":48.7,"n":71,"o":48.8,"t":"2026-10-22T18:45:00Z","v":1871,"vw":48.763493},{"c":48.79,"h":48.89,"l":48.7,"n":79,"o":48.76,"t":"2026-10-22T19:00:00Z","v":2777,"vw":48.740556},{"c":48.795,"h":48.86,"l":48.73,"n":60,"o":48.84,"t":"2026-10-22T19:15:00Z","v":1471,"vw":48.820683},{"c":48.725,"h":48.8513,"l":48.55,"n":109,"o":48.63,"t":"2026-10-22T19:30:00Z","v":3920,"vw":48.724315},{"c":48.85,"h":49.085,"l":48.57,"n":842,"o":48.73,"t":"2026-10-22T19:45:00Z","v":23800,"vw":48.820071},{"c":48.86,"h":48.86,"l":48.86,"n":10,"o":48.86,"t":"2026-10-22T20:00:00Z","v":28308,"vw":48.86}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.3938184663536776,"strike":63.29420970266041,"iv":0.6482255086071987,"gamma":0.01951392801251956,"theta":-0.02694804381846635,"vega":0.023818622848200313,"rho":0.003392447209975692,"breakevenPct":30.34799052192813},{"delta":0.15,"premium":0.7124542124542123,"strike":60.72344322344322,"iv":0.6793287545787545,"gamma":0.025554853479853482,"theta":-0.039348809523809515,"vega":0.031933241758241755,"rho":0.0050280260513825056,"breakevenPct":25.738635767289065},{"delta":0.2,"premium":1.5824175824175823,"strike":65.3021978021978,"iv":1.0579917582417582,"gamma":0.020838736263736266,"theta":-0.07446785714285714,"vega":0.03783983516483517,"rho":0.006299893034992073,"breakevenPct":36.89033030007242},{"delta":0.25,"premium":2.452380952380952,"strike":69.88095238095238,"iv":1.4366547619047616,"gamma":0.016122619047619052,"theta":-0.10958690476190475,"vega":0.04374642857142857,"rho":0.00757176001860164,"breakevenPct":48.04202483285577},{"delta":0.3,"premium":2.0849930362116993,"strike":59.82590529247911,"iv":0.9590930362116993,"gamma":0.02942980501392757,"theta":-0.07862116991643456,"vega":0.04763050139275766,"rho":0.009716040879300053,"breakevenPct":26.710802964983237},{"delta":0.35,"premium":2.160370575221239,"strike":54.25608407079646,"iv":0.7303549225663717,"gamma":0.036261227876106195,"theta":-0.06488368362831859,"vega":0.05021830752212389,"rho":0.011551565722435993,"breakevenPct":15.46552322148526},{"delta":0.4,"premium":2.64433075221239,"strike":52.8733407079646,"iv":0.7349179756637167,"gamma":0.03711852876106195,"theta":-0.06745558628318585,"vega":0.05173932522123894,"rho":0.013101952174995967,"breakevenPct":13.62601608714079},{"delta":0.45,"premium":3.12829092920354,"strike":51.49059734513274,"iv":0.7394810287610619,"gamma":0.0379758296460177,"theta":-0.0700274889380531,"vega":0.05326034292035398,"rho":0.01465233862755594,"breakevenPct":11.786508952796321},{"delta":0.5,"premium":3.6122511061946905,"strike":50.10785398230089,"iv":0.744044081858407,"gamma":0.038833130530973446,"theta":-0.07259939159292035,"vega":0.054781360619469026,"rho":0.01620272508011591,"breakevenPct":9.947001818451852},{"delta":0.55,"premium":4.057793017456359,"strike":48.77306733167082,"iv":0.7189411471321695,"gamma":0.03996384039900249,"theta":-0.06997306733167082,"vega":0.05449576059850374,"rho":0.017779293095631612,"breakevenPct":8.127016678524733},{"delta":0.6,"premium":4.758116883116882,"strike":47.506493506493506,"iv":0.7330077922077922,"gamma":0.03826623376623377,"theta":-0.0697922077922078,"vega":0.05315844155844156,"rho":0.019175002276918953,"breakevenPct":6.9680933066115225},{"delta":0.65,"premium":5.394685990338164,"strike":46.26328502415459,"iv":0.7253091787439613,"gamma":0.03707367149758454,"theta":-0.06656908212560386,"vega":0.050952898550724636,"rho":0.02061608301881388,"breakevenPct":5.726506374320006},{"delta":0.7,"premium":6.387212276214833,"strike":44.84143222506394,"iv":0.7551982097186701,"gamma":0.03339386189258312,"theta":-0.06527544757033249,"vega":0.04782429667519182,"rho":0.0217887754434742,"breakevenPct":4.847819282191509},{"delta":0.75,"premium":7.42,"strike":43.32941176470588,"iv":0.7657852941176471,"gamma":0.03018764705882353,"theta":-0.06063176470588236,"vega":0.04365705882352941,"rho":0.022927841865045206,"breakevenPct":3.8669909224434775},{"delta":0.8,"premium":7.384389140271493,"strike":42.72850678733032,"iv":0.6559357466063349,"gamma":0.03146380090497738,"theta":-0.0472054298642534,"vega":0.03857873303167421,"rho":0.024880455082411778,"breakevenPct":2.5642569128158246},{"delta":0.85,"premium":10.347619047619046,"strike":39.61904761904762,"iv":0.8190666666666667,"gamma":0.020561904761904764,"theta":-0.048642857142857154,"vega":0.03201904761904763,"rho":0.024535655803207032,"breakevenPct":2.2649747578114376},{"delta":0.9,"premium":13.572889610389613,"strike":36.08116883116883,"iv":0.9406717532467533,"gamma":0.01367402597402597,"theta":-0.04204512987012987,"vega":0.024110064935064932,"rho":0.023954681685696737,"breakevenPct":1.6251707768285775}],"put":[{"delta":0.1,"premium":0.5565461702712424,"strike":37.9724371778053,"iv":0.7737440469446046,"gamma":0.01656812074814427,"theta":-0.03164904128611397,"vega":0.024215973098802964,"rho":-0.004350700696427514,"breakevenPct":23.422245174920064},{"delta":0.15,"premium":1.3011786079521614,"strike":37.803315115796636,"iv":1.0682967185101213,"gamma":0.017377503126519592,"theta":-0.05746648028222564,"vega":0.031945184600135616,"rho":-0.0069277904325991966,"breakevenPct":25.292393557420226},{"delta":0.2,"premium":1.7504940486402336,"strike":39.99505951359767,"iv":1.0277406238460964,"gamma":0.021902128564228657,"theta":-0.06512251705971606,"vega":0.03835579791036341,"rho":-0.009195714537736304,"breakevenPct":21.726227046751056},{"delta":0.25,"premium":1.921820448877806,"strike":43.03491271820449,"iv":0.8271947630922692,"gamma":0.02790349127182045,"theta":-0.060928179551122195,"vega":0.043718703241895265,"rho":-0.011280468910425908,"breakevenPct":15.855316681689143},{"delta":0.3,"premium":2.713333333333333,"strike":44.32753623188406,"iv":0.8970223188405797,"gamma":0.02809826086956522,"theta":-0.07212898550724638,"vega":0.04781884057971014,"rho":-0.013842532389213973,"breakevenPct":14.829711628017343},{"delta":0.35,"premium":2.6510309278350515,"strike":46.25257731958763,"iv":0.7259067010309278,"gamma":0.03702938144329897,"theta":-0.06167886597938144,"vega":0.05097989690721649,"rho":-0.01578263958569454,"breakevenPct":10.762287368496564},{"delta":0.4,"premium":3.1862500000000002,"strike":47.525,"iv":0.7179225,"gamma":0.0389825,"theta":-0.06332499999999999,"vega":0.053135,"rho":-0.018153707369158053,"breakevenPct":9.253479328694228},{"delta":0.45,"premium":4.139100817438693,"strike":48.844686648501366,"iv":0.7707425068119892,"gamma":0.037319346049046326,"theta":-0.0696283378746594,"vega":0.054475749318801094,"rho":-0.02083182501145498,"breakevenPct":8.50268966217218},{"delta":0.5,"premium":4.870447686116701,"strike":50.16599597585513,"iv":0.767118309859155,"gamma":0.037593360160965796,"theta":-0.06922897384305836,"vega":0.054684205231388325,"rho":-0.023346020870319232,"breakevenPct":7.295234773355643},{"delta":0.55,"premium":5.593536217303823,"strike":51.42354124748491,"iv":0.7452873239436619,"gamma":0.037543058350100605,"theta":-0.06490301810865191,"vega":0.053049396378269616,"rho":-0.025853561774450452,"breakevenPct":6.201381436387456},{"delta":0.6,"premium":6.316624748490946,"strike":52.681086519114686,"iv":0.7234563380281691,"gamma":0.037492756539235415,"theta":-0.060577062374245476,"vega":0.05141458752515091,"rho":-0.02836110267858167,"breakevenPct":5.107528099419271},{"delta":0.65,"premium":7.039713279678068,"strike":53.938631790744466,"iv":0.7016253521126761,"gamma":0.037442454728370225,"theta":-0.05625110663983904,"vega":0.04977977867203219,"rho":-0.030868643582712893,"breakevenPct":4.013674762451084},{"delta":0.7,"premium":7.884457478005863,"strike":55.285923753665685,"iv":0.6833887096774194,"gamma":0.03679956011730206,"theta":-0.05164501466275661,"vega":0.04763372434017596,"rho":-0.033467803735107535,"breakevenPct":2.9851283756450564},{"delta":0.75,"premium":9.387390029325513,"strike":57.118768328445746,"iv":0.6845983870967742,"gamma":0.03295058651026393,"theta":-0.04552331378299121,"vega":0.0427217008797654,"rho":-0.03656264751272227,"breakevenPct":2.309909334588138},{"delta":0.8,"premium":10.890322580645162,"strike":58.95161290322581,"iv":0.6858080645161291,"gamma":0.029101612903225806,"theta":-0.0394016129032258,"vega":0.037809677419354835,"rho":-0.03965749129033701,"breakevenPct":1.6346902935312193},{"delta":0.85,"premium":12.808241758241758,"strike":61.175824175824175,"iv":0.6824081318681319,"gamma":0.024383736263736265,"theta":-0.031478901098901106,"vega":0.031590109890109894,"rho":-0.043072428329529275,"breakevenPct":1.0078133082635734},{"delta":0.9,"premium":15.280769230769232,"strike":63.92307692307693,"iv":0.6728476923076924,"gamma":0.01850461538461538,"theta":-0.02114923076923076,"vega":0.02362307692307692,"rho":-0.046915153559427984,"breakevenPct":0.44554299568626055}]},"raw":{"call":[{"delta":0.1,"premium":0.3938184663536776,"strike":63.29420970266041,"iv":0.6482255086071987,"gamma":0.01951392801251956,"theta":-0.02694804381846635,"vega":0.023818622848200313,"rho":0.003392447209975692,"breakevenPct":30.34799052192813},{"delta":0.15,"premium":0.7124542124542123,"strike":60.72344322344322,"iv":0.6793287545787545,"gamma":0.025554853479853482,"theta":-0.039348809523809515,"vega":0.031933241758241755,"rho":0.0050280260513825056,"breakevenPct":25.738635767289065},{"delta":0.2,"premium":1.5824175824175823,"strike":65.3021978021978,"iv":1.0579917582417582,"gamma":0.020838736263736266,"theta":-0.07446785714285714,"vega":0.03783983516483517,"rho":0.006299893034992073,"breakevenPct":36.89033030007242},{"delta":0.25,"premium":2.452380952380952,"strike":69.88095238095238,"iv":1.4366547619047616,"gamma":0.016122619047619052,"theta":-0.10958690476190475,"vega":0.04374642857142857,"rho":0.00757176001860164,"breakevenPct":48.04202483285577},{"delta":0.3,"premium":2.0849930362116993,"strike":59.82590529247911,"iv":0.9590930362116993,"gamma":0.02942980501392757,"theta":-0.07862116991643456,"vega":0.04763050139275766,"rho":0.009716040879300053,"breakevenPct":26.710802964983237},{"delta":0.35,"premium":2.160370575221239,"strike":54.25608407079646,"iv":0.7303549225663717,"gamma":0.036261227876106195,"theta":-0.06488368362831859,"vega":0.05021830752212389,"rho":0.011551565722435993,"breakevenPct":15.46552322148526},{"delta":0.4,"premium":2.64433075221239,"strike":52.8733407079646,"iv":0.7349179756637167,"gamma":0.03711852876106195,"theta":-0.06745558628318585,"vega":0.05173932522123894,"rho":0.013101952174995967,"breakevenPct":13.62601608714079},{"delta":0.45,"premium":3.12829092920354,"strike":51.49059734513274,"iv":0.7394810287610619,"gamma":0.0379758296460177,"theta":-0.0700274889380531,"vega":0.05326034292035398,"rho":0.01465233862755594,"breakevenPct":11.786508952796321},{"delta":0.5,"premium":3.6122511061946905,"strike":50.10785398230089,"iv":0.744044081858407,"gamma":0.038833130530973446,"theta":-0.07259939159292035,"vega":0.054781360619469026,"rho":0.01620272508011591,"breakevenPct":9.947001818451852},{"delta":0.55,"premium":4.057793017456359,"strike":48.77306733167082,"iv":0.7189411471321695,"gamma":0.03996384039900249,"theta":-0.06997306733167082,"vega":0.05449576059850374,"rho":0.017779293095631612,"breakevenPct":8.127016678524733},{"delta":0.6,"premium":4.758116883116882,"strike":47.506493506493506,"iv":0.7330077922077922,"gamma":0.03826623376623377,"theta":-0.0697922077922078,"vega":0.05315844155844156,"rho":0.019175002276918953,"breakevenPct":6.9680933066115225},{"delta":0.65,"premium":5.394685990338164,"strike":46.26328502415459,"iv":0.7253091787439613,"gamma":0.03707367149758454,"theta":-0.06656908212560386,"vega":0.050952898550724636,"rho":0.02061608301881388,"breakevenPct":5.726506374320006},{"delta":0.7,"premium":6.387212276214833,"strike":44.84143222506394,"iv":0.7551982097186701,"gamma":0.03339386189258312,"theta":-0.06527544757033249,"vega":0.04782429667519182,"rho":0.0217887754434742,"breakevenPct":4.847819282191509},{"delta":0.75,"premium":7.42,"strike":43.32941176470588,"iv":0.7657852941176471,"gamma":0.03018764705882353,"theta":-0.06063176470588236,"vega":0.04365705882352941,"rho":0.022927841865045206,"breakevenPct":3.8669909224434775},{"delta":0.8,"premium":7.384389140271493,"strike":42.72850678733032,"iv":0.6559357466063349,"gamma":0.03146380090497738,"theta":-0.0472054298642534,"vega":0.03857873303167421,"rho":0.024880455082411778,"breakevenPct":2.5642569128158246},{"delta":0.85,"premium":10.347619047619046,"strike":39.61904761904762,"iv":0.8190666666666667,"gamma":0.020561904761904764,"theta":-0.048642857142857154,"vega":0.03201904761904763,"rho":0.024535655803207032,"breakevenPct":2.2649747578114376},{"delta":0.9,"premium":13.572889610389613,"strike":36.08116883116883,"iv":0.9406717532467533,"gamma":0.01367402597402597,"theta":-0.04204512987012987,"vega":0.024110064935064932,"rho":0.023954681685696737,"breakevenPct":1.6251707768285775}],"put":[{"delta":0.1,"premium":0.5565461702712424,"strike":37.9724371778053,"iv":0.7737440469446046,"gamma":0.01656812074814427,"theta":-0.03164904128611397,"vega":0.024215973098802964,"rho":-0.004350700696427514,"breakevenPct":23.422245174920064},{"delta":0.15,"premium":1.3011786079521614,"strike":37.803315115796636,"iv":1.0682967185101213,"gamma":0.017377503126519592,"theta":-0.05746648028222564,"vega":0.031945184600135616,"rho":-0.0069277904325991966,"breakevenPct":25.292393557420226},{"delta":0.2,"premium":1.7504940486402336,"strike":39.99505951359767,"iv":1.0277406238460964,"gamma":0.021902128564228657,"theta":-0.06512251705971606,"vega":0.03835579791036341,"rho":-0.009195714537736304,"breakevenPct":21.726227046751056},{"delta":0.25,"premium":1.921820448877806,"strike":43.03491271820449,"iv":0.8271947630922692,"gamma":0.02790349127182045,"theta":-0.060928179551122195,"vega":0.043718703241895265,"rho":-0.011280468910425908,"breakevenPct":15.855316681689143},{"delta":0.3,"premium":2.713333333333333,"strike":44.32753623188406,"iv":0.8970223188405797,"gamma":0.02809826086956522,"theta":-0.07212898550724638,"vega":0.04781884057971014,"rho":-0.013842532389213973,"breakevenPct":14.829711628017343},{"delta":0.35,"premium":2.6510309278350515,"strike":46.25257731958763,"iv":0.7259067010309278,"gamma":0.03702938144329897,"theta":-0.06167886597938144,"vega":0.05097989690721649,"rho":-0.01578263958569454,"breakevenPct":10.762287368496564},{"delta":0.4,"premium":3.1862500000000002,"strike":47.525,"iv":0.7179225,"gamma":0.0389825,"theta":-0.06332499999999999,"vega":0.053135,"rho":-0.018153707369158053,"breakevenPct":9.253479328694228},{"delta":0.45,"premium":4.139100817438693,"strike":48.844686648501366,"iv":0.7707425068119892,"gamma":0.037319346049046326,"theta":-0.0696283378746594,"vega":0.054475749318801094,"rho":-0.02083182501145498,"breakevenPct":8.50268966217218},{"delta":0.5,"premium":4.870447686116701,"strike":50.16599597585513,"iv":0.767118309859155,"gamma":0.037593360160965796,"theta":-0.06922897384305836,"vega":0.054684205231388325,"rho":-0.023346020870319232,"breakevenPct":7.295234773355643},{"delta":0.55,"premium":5.593536217303823,"strike":51.42354124748491,"iv":0.7452873239436619,"gamma":0.037543058350100605,"theta":-0.06490301810865191,"vega":0.053049396378269616,"rho":-0.025853561774450452,"breakevenPct":6.201381436387456},{"delta":0.6,"premium":6.316624748490946,"strike":52.681086519114686,"iv":0.7234563380281691,"gamma":0.037492756539235415,"theta":-0.060577062374245476,"vega":0.05141458752515091,"rho":-0.02836110267858167,"breakevenPct":5.107528099419271},{"delta":0.65,"premium":7.039713279678068,"strike":53.938631790744466,"iv":0.7016253521126761,"gamma":0.037442454728370225,"theta":-0.05625110663983904,"vega":0.04977977867203219,"rho":-0.030868643582712893,"breakevenPct":4.013674762451084},{"delta":0.7,"premium":7.884457478005863,"strike":55.285923753665685,"iv":0.6833887096774194,"gamma":0.03679956011730206,"theta":-0.05164501466275661,"vega":0.04763372434017596,"rho":-0.033467803735107535,"breakevenPct":2.9851283756450564},{"delta":0.75,"premium":9.387390029325513,"strike":57.118768328445746,"iv":0.6845983870967742,"gamma":0.03295058651026393,"theta":-0.04552331378299121,"vega":0.0427217008797654,"rho":-0.03656264751272227,"breakevenPct":2.309909334588138},{"delta":0.8,"premium":10.890322580645162,"strike":58.95161290322581,"iv":0.6858080645161291,"gamma":0.029101612903225806,"theta":-0.0394016129032258,"vega":0.037809677419354835,"rho":-0.03965749129033701,"breakevenPct":1.6346902935312193},{"delta":0.85,"premium":12.808241758241758,"strike":61.175824175824175,"iv":0.6824081318681319,"gamma":0.024383736263736265,"theta":-0.031478901098901106,"vega":0.031590109890109894,"rho":-0.043072428329529275,"breakevenPct":1.0078133082635734},{"delta":0.9,"premium":15.280769230769232,"strike":63.92307692307693,"iv":0.6728476923076924,"gamma":0.01850461538461538,"theta":-0.02114923076923076,"vega":0.02362307692307692,"rho":-0.046915153559427984,"breakevenPct":0.44554299568626055}]}},"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"}}