{"symbol":"STBA","url":"https://intraalpha.com/companies/STBA","capturedAt":"2026-10-22T23:43:46.100Z","state":"ready","quote":{"symbol":"STBA","last_price":50.73,"prev_close":48.86,"regular_close":50.73,"change":1.87,"change_pct":3.8273,"regular_change":1.87,"regular_change_pct":3.8273,"extended_change":0,"extended_change_pct":0,"bid":34.44,"ask":66.88,"bid_size":100,"ask_size":100,"volume":366117,"vwap":50.705733,"open":49.84,"high":51.1937,"low":49.84,"close":50.73,"trade_count":9785,"last_trade_at":"2026-10-22T20:00:00.244464793Z","last_quote_at":"2026-10-22T20:06:00.551948723Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:43:45.093084988-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"STBA","fetched_at":"2026-10-22T23:43:45.516598+00:00","name":"S&T Bancorp Inc","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"S&T Bancorp, Inc. is the banking holding company for S&T Bank offering retail and commercial banking products and services. The company is headquartered in Indiana, Pennsylvania.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1723072000,"ebitda":null,"pe_ratio":12.99,"peg_ratio":1.23,"book_value":39.81,"dividend_per_share":0.72,"dividend_yield":0.0146,"eps":3.76,"revenue_ttm":404686000,"gross_profit_ttm":404686000,"profit_margin":0.347,"operating_margin_ttm":0.447,"return_on_assets_ttm":0.0142,"return_on_equity_ttm":0.0987,"quarterly_earnings_growth":0.229,"quarterly_revenue_growth":0.061,"analyst_target_price":53.33,"analyst_number":0,"beta":0.843,"fifty_two_week_high":53.11,"fifty_two_week_low":34.51,"fifty_day_ma":49.6,"two_hundred_day_ma":46.05,"shares_outstanding":35265500,"forward_pe":13.83,"price_to_sales":4.258,"price_to_book":0.987,"ev_to_revenue":4.361,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:43:45.516598+00:00"},"optionObservedAt":"2026-10-22T19:55:05.380Z","bars":[{"c":48.28,"h":48.41,"l":48.2352,"n":23,"o":48.33,"t":"2026-10-15T13:30:00Z","v":2305,"vw":48.282339},{"c":48.2706,"h":48.385,"l":48.18,"n":109,"o":48.22,"t":"2026-10-15T13:40:00Z","v":2631,"vw":48.259511},{"c":48.31,"h":48.33,"l":48.08,"n":56,"o":48.08,"t":"2026-10-15T13:45:00Z","v":1717,"vw":48.258235},{"c":48.455698,"h":48.455698,"l":48.455698,"n":5,"o":48.455698,"t":"2026-10-15T13:50:00Z","v":238,"vw":48.455698},{"c":48.43,"h":48.535,"l":48.43,"n":81,"o":48.455,"t":"2026-10-15T13:55:00Z","v":1579,"vw":48.4625},{"c":48.43,"h":48.435,"l":48.43,"n":26,"o":48.435,"t":"2026-10-15T14:00:00Z","v":409,"vw":48.431667},{"c":48.65,"h":48.65,"l":48.45,"n":101,"o":48.45,"t":"2026-10-15T14:05:00Z","v":1693,"vw":48.525492},{"c":48.61,"h":48.61,"l":48.61,"n":31,"o":48.61,"t":"2026-10-15T14:10:00Z","v":383,"vw":48.61},{"c":48.55,"h":48.63,"l":48.55,"n":57,"o":48.63,"t":"2026-10-15T14:15:00Z","v":791,"vw":48.5925},{"c":48.66,"h":48.66,"l":48.66,"n":24,"o":48.66,"t":"2026-10-15T14:20:00Z","v":274,"vw":48.66},{"c":48.685,"h":48.76,"l":48.635,"n":289,"o":48.635,"t":"2026-10-15T14:25:00Z","v":6842,"vw":48.697926},{"c":48.78,"h":48.78,"l":48.72,"n":74,"o":48.72,"t":"2026-10-15T14:30:00Z","v":1041,"vw":48.754},{"c":48.75,"h":48.79,"l":48.75,"n":68,"o":48.79,"t":"2026-10-15T14:35:00Z","v":1111,"vw":48.763333},{"c":48.72,"h":48.78,"l":48.72,"n":123,"o":48.73,"t":"2026-10-15T14:40:00Z","v":2537,"vw":48.754762},{"c":48.63,"h":48.69,"l":48.57,"n":105,"o":48.69,"t":"2026-10-15T14:45:00Z","v":2208,"vw":48.619231},{"c":48.62,"h":48.62,"l":48.61,"n":28,"o":48.61,"t":"2026-10-15T14:50:00Z","v":388,"vw":48.615},{"c":48.55,"h":48.65,"l":48.55,"n":60,"o":48.65,"t":"2026-10-15T14:55:00Z","v":930,"vw":48.603333},{"c":48.5,"h":48.59,"l":48.5,"n":108,"o":48.54,"t":"2026-10-15T15:00:00Z","v":2200,"vw":48.544826},{"c":48.45,"h":48.45,"l":48.45,"n":30,"o":48.45,"t":"2026-10-15T15:05:00Z","v":396,"vw":48.45},{"c":48.23,"h":48.23,"l":48.23,"n":18,"o":48.23,"t":"2026-10-15T15:15:00Z","v":178,"vw":48.23},{"c":48.18,"h":48.24,"l":48.18,"n":27,"o":48.24,"t":"2026-10-15T15:20:00Z","v":631,"vw":48.219239},{"c":48.19,"h":48.19,"l":48.16,"n":52,"o":48.16,"t":"2026-10-15T15:25:00Z","v":678,"vw":48.18},{"c":48.19,"h":48.19,"l":48.19,"n":11,"o":48.19,"t":"2026-10-15T15:30:00Z","v":208,"vw":48.19},{"c":48.27,"h":48.285,"l":48.27,"n":59,"o":48.285,"t":"2026-10-15T15:35:00Z","v":1895,"vw":48.282},{"c":48.2984,"h":48.33,"l":48.29,"n":66,"o":48.29,"t":"2026-10-15T15:40:00Z","v":1145,"vw":48.303461},{"c":48.34,"h":48.37,"l":48.34,"n":48,"o":48.37,"t":"2026-10-15T15:45:00Z","v":1176,"vw":48.362857},{"c":48.32,"h":48.32,"l":48.32,"n":10,"o":48.32,"t":"2026-10-15T15:50:00Z","v":135,"vw":48.32},{"c":48.26,"h":48.26,"l":48.23,"n":34,"o":48.235,"t":"2026-10-15T15:55:00Z","v":934,"vw":48.247857},{"c":48.23,"h":48.23,"l":48.23,"n":34,"o":48.23,"t":"2026-10-15T16:05:00Z","v":706,"vw":48.23},{"c":48.278,"h":48.278,"l":48.278,"n":14,"o":48.278,"t":"2026-10-15T16:10:00Z","v":367,"vw":48.278},{"c":48.24,"h":48.27,"l":48.24,"n":48,"o":48.27,"t":"2026-10-15T16:15:00Z","v":1111,"vw":48.264285},{"c":48.3,"h":48.3,"l":48.3,"n":9,"o":48.3,"t":"2026-10-15T16:20:00Z","v":304,"vw":48.3},{"c":48.33,"h":48.33,"l":48.33,"n":18,"o":48.33,"t":"2026-10-15T16:30:00Z","v":800,"vw":48.33},{"c":48.35,"h":48.37,"l":48.31,"n":61,"o":48.31,"t":"2026-10-15T16:35:00Z","v":1312,"vw":48.339091},{"c":48.33,"h":48.35,"l":48.33,"n":35,"o":48.35,"t":"2026-10-15T16:40:00Z","v":739,"vw":48.334},{"c":48.3,"h":48.3,"l":48.3,"n":34,"o":48.3,"t":"2026-10-15T16:45:00Z","v":791,"vw":48.3},{"c":48.34,"h":48.35,"l":48.295,"n":64,"o":48.295,"t":"2026-10-15T16:50:00Z","v":1756,"vw":48.32892},{"c":48.34,"h":48.34,"l":48.32,"n":24,"o":48.33,"t":"2026-10-15T16:55:00Z","v":678,"vw":48.33},{"c":48.31,"h":48.33,"l":48.31,"n":38,"o":48.33,"t":"2026-10-15T17:00:00Z","v":726,"vw":48.318621},{"c":48.32,"h":48.32,"l":48.32,"n":7,"o":48.32,"t":"2026-10-15T17:10:00Z","v":137,"vw":48.32},{"c":48.29,"h":48.3,"l":48.285,"n":62,"o":48.3,"t":"2026-10-15T17:15:00Z","v":1444,"vw":48.294285},{"c":48.29,"h":48.29,"l":48.29,"n":3,"o":48.29,"t":"2026-10-15T17:20:00Z","v":112,"vw":48.29},{"c":48.31,"h":48.32,"l":48.31,"n":32,"o":48.32,"t":"2026-10-15T17:30:00Z","v":1143,"vw":48.311667},{"c":48.32,"h":48.33,"l":48.32,"n":22,"o":48.33,"t":"2026-10-15T17:35:00Z","v":780,"vw":48.325},{"c":48.24,"h":48.27,"l":48.24,"n":35,"o":48.27,"t":"2026-10-15T17:40:00Z","v":843,"vw":48.257989},{"c":48.21,"h":48.24,"l":48.21,"n":48,"o":48.21,"t":"2026-10-15T17:45:00Z","v":860,"vw":48.227308},{"c":48.21,"h":48.22,"l":48.21,"n":59,"o":48.22,"t":"2026-10-15T17:50:00Z","v":2967,"vw":48.215012},{"c":48.23,"h":48.23,"l":48.19,"n":57,"o":48.19,"t":"2026-10-15T18:00:00Z","v":1608,"vw":48.22},{"c":48.19,"h":48.22,"l":48.19,"n":62,"o":48.22,"t":"2026-10-15T18:05:00Z","v":2586,"vw":48.206313},{"c":48.25,"h":48.25,"l":48.2,"n":91,"o":48.2,"t":"2026-10-15T18:10:00Z","v":2329,"vw":48.210909},{"c":48.27,"h":48.27,"l":48.25,"n":39,"o":48.25,"t":"2026-10-15T18:15:00Z","v":1101,"vw":48.262857},{"c":48.29,"h":48.29,"l":48.28,"n":26,"o":48.28,"t":"2026-10-15T18:20:00Z","v":444,"vw":48.285},{"c":48.29,"h":48.29,"l":48.29,"n":18,"o":48.29,"t":"2026-10-15T18:25:00Z","v":251,"vw":48.29},{"c":48.27,"h":48.295,"l":48.27,"n":61,"o":48.295,"t":"2026-10-15T18:30:00Z","v":1574,"vw":48.28875},{"c":48.22,"h":48.22,"l":48.205,"n":25,"o":48.205,"t":"2026-10-15T18:35:00Z","v":1114,"vw":48.207143},{"c":48.27,"h":48.27,"l":48.22,"n":82,"o":48.25,"t":"2026-10-15T18:40:00Z","v":1852,"vw":48.247552},{"c":48.25,"h":48.28,"l":48.25,"n":32,"o":48.28,"t":"2026-10-15T18:45:00Z","v":656,"vw":48.265},{"c":48.232974,"h":48.2351,"l":48.232974,"n":28,"o":48.2351,"t":"2026-10-15T18:50:00Z","v":643,"vw":48.234526},{"c":48.22,"h":48.24,"l":48.22,"n":32,"o":48.23,"t":"2026-10-15T18:55:00Z","v":868,"vw":48.23},{"c":48.16,"h":48.16,"l":48.16,"n":14,"o":48.16,"t":"2026-10-15T19:00:00Z","v":293,"vw":48.16},{"c":48.14,"h":48.14,"l":48.14,"n":35,"o":48.14,"t":"2026-10-15T19:05:00Z","v":675,"vw":48.14},{"c":48.15,"h":48.15,"l":48.13,"n":78,"o":48.135,"t":"2026-10-15T19:10:00Z","v":2801,"vw":48.143929},{"c":48.16,"h":48.17,"l":48.16,"n":76,"o":48.16,"t":"2026-10-15T19:15:00Z","v":1997,"vw":48.161053},{"c":48.26,"h":48.275,"l":48.16,"n":92,"o":48.16,"t":"2026-10-15T19:20:00Z","v":2322,"vw":48.2535},{"c":48.31,"h":48.31,"l":48.24,"n":123,"o":48.24,"t":"2026-10-15T19:30:00Z","v":2428,"vw":48.283125},{"c":48.25,"h":48.32,"l":48.25,"n":124,"o":48.32,"t":"2026-10-15T19:35:00Z","v":3108,"vw":48.26037},{"c":48.27,"h":48.27,"l":48.25,"n":163,"o":48.26,"t":"2026-10-15T19:40:00Z","v":4451,"vw":48.258786},{"c":48.205,"h":48.27,"l":48.2,"n":189,"o":48.27,"t":"2026-10-15T19:45:00Z","v":3502,"vw":48.230557},{"c":48.43,"h":48.43,"l":48.16,"n":449,"o":48.19,"t":"2026-10-15T19:50:00Z","v":11961,"vw":48.290085},{"c":48.512,"h":48.57,"l":48.42,"n":778,"o":48.42,"t":"2026-10-15T19:55:00Z","v":28760,"vw":48.532636},{"c":48.53,"h":48.53,"l":48.53,"n":16,"o":48.53,"t":"2026-10-15T20:00:00Z","v":82401,"vw":48.53},{"c":48.96,"h":48.96,"l":48.39,"n":45,"o":48.53,"t":"2026-10-16T13:30:00Z","v":5808,"vw":48.568863},{"c":49.16,"h":49.235,"l":48.97,"n":105,"o":48.97,"t":"2026-10-16T13:35:00Z","v":4953,"vw":49.080742},{"c":49.13,"h":49.135,"l":49.06,"n":28,"o":49.06,"t":"2026-10-16T13:40:00Z","v":695,"vw":49.093},{"c":49.085,"h":49.11,"l":49.085,"n":19,"o":49.11,"t":"2026-10-16T13:45:00Z","v":536,"vw":49.09375},{"c":49.11,"h":49.18,"l":49.02,"n":57,"o":49.02,"t":"2026-10-16T13:50:00Z","v":2719,"vw":49.117328},{"c":49.055,"h":49.08,"l":49.04,"n":28,"o":49.07,"t":"2026-10-16T13:55:00Z","v":774,"vw":49.0625},{"c":49,"h":49.12,"l":48.93,"n":52,"o":49,"t":"2026-10-16T14:00:00Z","v":3246,"vw":49.023941},{"c":49.07,"h":49.1,"l":49.07,"n":22,"o":49.1,"t":"2026-10-16T14:05:00Z","v":660,"vw":49.0775},{"c":48.96,"h":49.06,"l":48.96,"n":33,"o":49.01,"t":"2026-10-16T14:10:00Z","v":819,"vw":49.008333},{"c":49.2,"h":49.2,"l":49.035,"n":83,"o":49.035,"t":"2026-10-16T14:15:00Z","v":2191,"vw":49.126667},{"c":49.2,"h":49.29,"l":49.19,"n":65,"o":49.19,"t":"2026-10-16T14:20:00Z","v":1131,"vw":49.225924},{"c":49.18,"h":49.19,"l":49.13,"n":22,"o":49.19,"t":"2026-10-16T14:25:00Z","v":716,"vw":49.164},{"c":49.21,"h":49.21,"l":49.16,"n":44,"o":49.18,"t":"2026-10-16T14:30:00Z","v":980,"vw":49.19},{"c":49.1,"h":49.16,"l":49.1,"n":59,"o":49.16,"t":"2026-10-16T14:35:00Z","v":833,"vw":49.137679},{"c":49.08,"h":49.09,"l":49.07,"n":30,"o":49.09,"t":"2026-10-16T14:40:00Z","v":571,"vw":49.08},{"c":49,"h":49.1172,"l":48.99,"n":58,"o":49.09,"t":"2026-10-16T14:45:00Z","v":1109,"vw":49.060815},{"c":48.96,"h":48.99,"l":48.96,"n":28,"o":48.99,"t":"2026-10-16T14:50:00Z","v":691,"vw":48.9825},{"c":49,"h":49.07,"l":49,"n":58,"o":49.07,"t":"2026-10-16T14:55:00Z","v":848,"vw":49.037519},{"c":49.11,"h":49.12,"l":49.03,"n":68,"o":49.03,"t":"2026-10-16T15:00:00Z","v":1198,"vw":49.095},{"c":49.17,"h":49.17,"l":49.13,"n":49,"o":49.16,"t":"2026-10-16T15:05:00Z","v":800,"vw":49.16},{"c":49.19,"h":49.21,"l":49.13,"n":112,"o":49.21,"t":"2026-10-16T15:10:00Z","v":2209,"vw":49.173495},{"c":49.12,"h":49.16,"l":49.12,"n":77,"o":49.16,"t":"2026-10-16T15:15:00Z","v":1726,"vw":49.143636},{"c":49.1,"h":49.15,"l":49.1,"n":70,"o":49.15,"t":"2026-10-16T15:20:00Z","v":1934,"vw":49.126648},{"c":49.09,"h":49.09,"l":49.02,"n":57,"o":49.03,"t":"2026-10-16T15:25:00Z","v":911,"vw":49.0425},{"c":49.09,"h":49.1,"l":49.075,"n":30,"o":49.1,"t":"2026-10-16T15:30:00Z","v":688,"vw":49.08625},{"c":49.04,"h":49.04,"l":49.04,"n":55,"o":49.04,"t":"2026-10-16T15:35:00Z","v":724,"vw":49.04},{"c":49,"h":49,"l":49,"n":17,"o":49,"t":"2026-10-16T15:40:00Z","v":566,"vw":49},{"c":48.98,"h":48.98,"l":48.98,"n":19,"o":48.98,"t":"2026-10-16T15:45:00Z","v":541,"vw":48.98},{"c":48.91,"h":48.91,"l":48.91,"n":7,"o":48.91,"t":"2026-10-16T15:50:00Z","v":216,"vw":48.91},{"c":48.83,"h":48.83,"l":48.83,"n":7,"o":48.83,"t":"2026-10-16T16:00:00Z","v":206,"vw":48.83},{"c":48.8,"h":48.87,"l":48.8,"n":34,"o":48.86,"t":"2026-10-16T16:05:00Z","v":754,"vw":48.836959},{"c":48.71,"h":48.71,"l":48.645,"n":101,"o":48.7,"t":"2026-10-16T16:15:00Z","v":2362,"vw":48.682609},{"c":48.725,"h":48.725,"l":48.7,"n":43,"o":48.7,"t":"2026-10-16T16:20:00Z","v":1009,"vw":48.715},{"c":48.74,"h":48.74,"l":48.71,"n":36,"o":48.71,"t":"2026-10-16T16:25:00Z","v":1884,"vw":48.717826},{"c":48.685,"h":48.71,"l":48.685,"n":24,"o":48.71,"t":"2026-10-16T16:30:00Z","v":479,"vw":48.69317},{"c":48.68,"h":48.68,"l":48.68,"n":12,"o":48.68,"t":"2026-10-16T16:35:00Z","v":297,"vw":48.68},{"c":48.68,"h":48.68,"l":48.65,"n":15,"o":48.65,"t":"2026-10-16T16:40:00Z","v":608,"vw":48.662},{"c":48.54,"h":48.64,"l":48.54,"n":56,"o":48.64,"t":"2026-10-16T16:45:00Z","v":1294,"vw":48.598},{"c":48.56,"h":48.56,"l":48.54,"n":41,"o":48.55,"t":"2026-10-16T16:50:00Z","v":914,"vw":48.55},{"c":48.57,"h":48.575,"l":48.57,"n":19,"o":48.575,"t":"2026-10-16T16:55:00Z","v":491,"vw":48.5725},{"c":48.53,"h":48.58,"l":48.52,"n":69,"o":48.58,"t":"2026-10-16T17:00:00Z","v":1705,"vw":48.542727},{"c":48.55,"h":48.585,"l":48.55,"n":98,"o":48.55,"t":"2026-10-16T17:05:00Z","v":1488,"vw":48.565},{"c":48.53,"h":48.53,"l":48.52,"n":17,"o":48.52,"t":"2026-10-16T17:10:00Z","v":426,"vw":48.525},{"c":48.57,"h":48.57,"l":48.535,"n":51,"o":48.54,"t":"2026-10-16T17:15:00Z","v":956,"vw":48.551666},{"c":48.62,"h":48.62,"l":48.59,"n":75,"o":48.59,"t":"2026-10-16T17:20:00Z","v":1527,"vw":48.601539},{"c":48.7,"h":48.7,"l":48.65,"n":66,"o":48.65,"t":"2026-10-16T17:25:00Z","v":2888,"vw":48.675},{"c":48.64,"h":48.67,"l":48.64,"n":53,"o":48.67,"t":"2026-10-16T17:30:00Z","v":1383,"vw":48.664545},{"c":48.68,"h":48.68,"l":48.65,"n":34,"o":48.65,"t":"2026-10-16T17:35:00Z","v":983,"vw":48.658333},{"c":48.71,"h":48.72,"l":48.71,"n":66,"o":48.72,"t":"2026-10-16T17:40:00Z","v":1180,"vw":48.716667},{"c":48.68,"h":48.69,"l":48.68,"n":22,"o":48.69,"t":"2026-10-16T17:50:00Z","v":349,"vw":48.685},{"c":48.665,"h":48.685,"l":48.665,"n":30,"o":48.67,"t":"2026-10-16T17:55:00Z","v":581,"vw":48.672732},{"c":48.625,"h":48.67,"l":48.625,"n":127,"o":48.66,"t":"2026-10-16T18:00:00Z","v":4080,"vw":48.657905},{"c":48.64,"h":48.64,"l":48.615,"n":51,"o":48.625,"t":"2026-10-16T18:05:00Z","v":1085,"vw":48.629525},{"c":48.69,"h":48.69,"l":48.68,"n":69,"o":48.68,"t":"2026-10-16T18:10:00Z","v":901,"vw":48.685},{"c":48.67,"h":48.67,"l":48.67,"n":17,"o":48.67,"t":"2026-10-16T18:15:00Z","v":324,"vw":48.67},{"c":48.72,"h":48.72,"l":48.68,"n":71,"o":48.68,"t":"2026-10-16T18:20:00Z","v":1101,"vw":48.702},{"c":48.69,"h":48.69,"l":48.69,"n":15,"o":48.69,"t":"2026-10-16T18:25:00Z","v":284,"vw":48.69},{"c":48.665,"h":48.67,"l":48.65,"n":139,"o":48.65,"t":"2026-10-16T18:30:00Z","v":2978,"vw":48.657369},{"c":48.72,"h":48.72,"l":48.69,"n":49,"o":48.69,"t":"2026-10-16T18:35:00Z","v":642,"vw":48.703333},{"c":48.69,"h":48.71,"l":48.69,"n":40,"o":48.71,"t":"2026-10-16T18:40:00Z","v":715,"vw":48.700385},{"c":48.69,"h":48.7,"l":48.69,"n":67,"o":48.695,"t":"2026-10-16T18:45:00Z","v":2119,"vw":48.694823},{"c":48.73,"h":48.73,"l":48.73,"n":39,"o":48.73,"t":"2026-10-16T18:50:00Z","v":590,"vw":48.73},{"c":48.71,"h":48.71,"l":48.69,"n":59,"o":48.69,"t":"2026-10-16T18:55:00Z","v":1237,"vw":48.7},{"c":48.72,"h":48.72,"l":48.72,"n":37,"o":48.72,"t":"2026-10-16T19:00:00Z","v":441,"vw":48.72},{"c":48.72,"h":48.72,"l":48.705,"n":65,"o":48.705,"t":"2026-10-16T19:05:00Z","v":2134,"vw":48.7168},{"c":48.745,"h":48.745,"l":48.73,"n":57,"o":48.73,"t":"2026-10-16T19:10:00Z","v":1208,"vw":48.738333},{"c":48.7,"h":48.73,"l":48.68,"n":112,"o":48.73,"t":"2026-10-16T19:15:00Z","v":2307,"vw":48.702727},{"c":48.695,"h":48.74,"l":48.69,"n":82,"o":48.74,"t":"2026-10-16T19:20:00Z","v":1524,"vw":48.703571},{"c":48.7,"h":48.7,"l":48.68,"n":76,"o":48.68,"t":"2026-10-16T19:25:00Z","v":1645,"vw":48.692862},{"c":48.72,"h":48.74,"l":48.695,"n":165,"o":48.73,"t":"2026-10-16T19:30:00Z","v":3396,"vw":48.7125},{"c":48.72,"h":48.76,"l":48.72,"n":157,"o":48.73,"t":"2026-10-16T19:35:00Z","v":4886,"vw":48.74625},{"c":48.7,"h":48.7,"l":48.665,"n":157,"o":48.7,"t":"2026-10-16T19:40:00Z","v":2562,"vw":48.679456},{"c":48.78,"h":48.78,"l":48.69,"n":188,"o":48.7,"t":"2026-10-16T19:45:00Z","v":3448,"vw":48.74561},{"c":48.83,"h":48.85,"l":48.77,"n":271,"o":48.79,"t":"2026-10-16T19:50:00Z","v":6313,"vw":48.820698},{"c":48.87,"h":48.87,"l":48.81,"n":649,"o":48.83,"t":"2026-10-16T19:55:00Z","v":19074,"vw":48.838319},{"c":48.84,"h":48.84,"l":48.84,"n":15,"o":48.84,"t":"2026-10-16T20:00:00Z","v":68330,"vw":48.84},{"c":48.76,"h":48.76,"l":47.225,"n":18,"o":48.74,"t":"2026-10-19T13:30:00Z","v":2798,"vw":47.655879},{"c":48.76,"h":48.76,"l":48.675,"n":7,"o":48.675,"t":"2026-10-19T13:35:00Z","v":272,"vw":48.7175},{"c":48.59,"h":48.65,"l":48.59,"n":38,"o":48.65,"t":"2026-10-19T13:40:00Z","v":2007,"vw":48.645},{"c":48.64,"h":48.65,"l":48.59,"n":27,"o":48.65,"t":"2026-10-19T13:45:00Z","v":721,"vw":48.618283},{"c":48.59,"h":48.59,"l":48.59,"n":26,"o":48.59,"t":"2026-10-19T13:50:00Z","v":702,"vw":48.59},{"c":48.63,"h":48.63,"l":48.63,"n":7,"o":48.63,"t":"2026-10-19T13:55:00Z","v":327,"vw":48.63},{"c":48.64,"h":48.64,"l":48.64,"n":4,"o":48.64,"t":"2026-10-19T14:05:00Z","v":203,"vw":48.64},{"c":48.63,"h":48.66,"l":48.63,"n":43,"o":48.66,"t":"2026-10-19T14:30:00Z","v":713,"vw":48.65},{"c":48.64,"h":48.64,"l":48.58,"n":64,"o":48.59,"t":"2026-10-19T14:40:00Z","v":1347,"vw":48.595556},{"c":48.645,"h":48.65,"l":48.59,"n":115,"o":48.64,"t":"2026-10-19T15:00:00Z","v":2504,"vw":48.623077},{"c":48.67,"h":48.69,"l":48.67,"n":44,"o":48.67,"t":"2026-10-19T15:05:00Z","v":803,"vw":48.676667},{"c":48.74,"h":48.74,"l":48.7,"n":47,"o":48.7,"t":"2026-10-19T15:10:00Z","v":636,"vw":48.72},{"c":48.72,"h":48.765,"l":48.72,"n":64,"o":48.75,"t":"2026-10-19T15:15:00Z","v":1592,"vw":48.745743},{"c":48.75,"h":48.75,"l":48.74,"n":15,"o":48.74,"t":"2026-10-19T15:20:00Z","v":236,"vw":48.745},{"c":48.63,"h":48.73,"l":48.63,"n":68,"o":48.73,"t":"2026-10-19T15:25:00Z","v":1837,"vw":48.681463},{"c":48.685,"h":48.7,"l":48.68,"n":50,"o":48.7,"t":"2026-10-19T15:35:00Z","v":1287,"vw":48.691032},{"c":48.68,"h":48.72,"l":48.68,"n":61,"o":48.71,"t":"2026-10-19T15:40:00Z","v":1376,"vw":48.697143},{"c":48.64,"h":48.66,"l":48.64,"n":29,"o":48.66,"t":"2026-10-19T15:45:00Z","v":1091,"vw":48.657143},{"c":48.64,"h":48.64,"l":48.62,"n":36,"o":48.62,"t":"2026-10-19T15:55:00Z","v":890,"vw":48.625},{"c":48.55,"h":48.61,"l":48.55,"n":74,"o":48.61,"t":"2026-10-19T16:00:00Z","v":3299,"vw":48.603514},{"c":48.57,"h":48.57,"l":48.57,"n":7,"o":48.57,"t":"2026-10-19T16:10:00Z","v":335,"vw":48.57},{"c":48.6,"h":48.6,"l":48.52,"n":99,"o":48.53,"t":"2026-10-19T16:15:00Z","v":2635,"vw":48.554774},{"c":48.55,"h":48.57,"l":48.55,"n":18,"o":48.57,"t":"2026-10-19T16:20:00Z","v":1109,"vw":48.552174},{"c":48.56,"h":48.56,"l":48.56,"n":7,"o":48.56,"t":"2026-10-19T16:25:00Z","v":136,"vw":48.56},{"c":48.54,"h":48.54,"l":48.51,"n":61,"o":48.53,"t":"2026-10-19T16:30:00Z","v":1631,"vw":48.525714},{"c":48.55,"h":48.55,"l":48.54,"n":12,"o":48.54,"t":"2026-10-19T16:40:00Z","v":287,"vw":48.545349},{"c":48.55,"h":48.55,"l":48.54,"n":32,"o":48.54,"t":"2026-10-19T16:45:00Z","v":2471,"vw":48.549015},{"c":48.54,"h":48.54,"l":48.54,"n":25,"o":48.54,"t":"2026-10-19T16:50:00Z","v":592,"vw":48.54},{"c":48.515,"h":48.56,"l":48.51,"n":61,"o":48.56,"t":"2026-10-19T17:00:00Z","v":3254,"vw":48.53575},{"c":48.435,"h":48.435,"l":48.435,"n":18,"o":48.435,"t":"2026-10-19T17:05:00Z","v":421,"vw":48.435},{"c":48.45,"h":48.45,"l":48.42,"n":17,"o":48.43,"t":"2026-10-19T17:10:00Z","v":849,"vw":48.435},{"c":48.44,"h":48.47,"l":48.42,"n":101,"o":48.43,"t":"2026-10-19T17:15:00Z","v":2820,"vw":48.447368},{"c":48.495,"h":48.495,"l":48.49,"n":28,"o":48.49,"t":"2026-10-19T17:25:00Z","v":729,"vw":48.4925},{"c":48.56,"h":48.56,"l":48.56,"n":38,"o":48.56,"t":"2026-10-19T17:50:00Z","v":1239,"vw":48.56},{"c":48.53,"h":48.53,"l":48.53,"n":23,"o":48.53,"t":"2026-10-19T18:00:00Z","v":680,"vw":48.53},{"c":48.53,"h":48.55,"l":48.53,"n":58,"o":48.54,"t":"2026-10-19T18:05:00Z","v":1340,"vw":48.543086},{"c":48.51,"h":48.54,"l":48.51,"n":61,"o":48.54,"t":"2026-10-19T18:20:00Z","v":2009,"vw":48.517085},{"c":48.48,"h":48.5,"l":48.48,"n":28,"o":48.5,"t":"2026-10-19T18:25:00Z","v":498,"vw":48.493333},{"c":48.44,"h":48.44,"l":48.42,"n":38,"o":48.42,"t":"2026-10-19T18:30:00Z","v":906,"vw":48.43},{"c":48.46,"h":48.46,"l":48.46,"n":15,"o":48.46,"t":"2026-10-19T18:35:00Z","v":175,"vw":48.46},{"c":48.43,"h":48.44,"l":48.43,"n":41,"o":48.44,"t":"2026-10-19T18:45:00Z","v":720,"vw":48.436667},{"c":48.4,"h":48.41,"l":48.4,"n":32,"o":48.41,"t":"2026-10-19T18:50:00Z","v":700,"vw":48.403333},{"c":48.41,"h":48.41,"l":48.38,"n":40,"o":48.38,"t":"2026-10-19T18:55:00Z","v":935,"vw":48.4025},{"c":48.42,"h":48.42,"l":48.42,"n":23,"o":48.42,"t":"2026-10-19T19:00:00Z","v":554,"vw":48.42},{"c":48.41,"h":48.42,"l":48.41,"n":47,"o":48.42,"t":"2026-10-19T19:05:00Z","v":1246,"vw":48.411429},{"c":48.42,"h":48.42,"l":48.4,"n":85,"o":48.41,"t":"2026-10-19T19:10:00Z","v":1988,"vw":48.411253},{"c":48.42,"h":48.42,"l":48.41,"n":31,"o":48.41,"t":"2026-10-19T19:15:00Z","v":691,"vw":48.415},{"c":48.45,"h":48.46,"l":48.43,"n":187,"o":48.43,"t":"2026-10-19T19:20:00Z","v":3719,"vw":48.445},{"c":48.43,"h":48.47,"l":48.43,"n":52,"o":48.47,"t":"2026-10-19T19:25:00Z","v":1221,"vw":48.448333},{"c":48.43,"h":48.43,"l":48.41,"n":78,"o":48.41,"t":"2026-10-19T19:30:00Z","v":1103,"vw":48.42},{"c":48.42,"h":48.44,"l":48.42,"n":128,"o":48.44,"t":"2026-10-19T19:35:00Z","v":2256,"vw":48.425556},{"c":48.425,"h":48.43,"l":48.42,"n":67,"o":48.42,"t":"2026-10-19T19:40:00Z","v":1779,"vw":48.42685},{"c":48.4,"h":48.43,"l":48.4,"n":214,"o":48.42,"t":"2026-10-19T19:45:00Z","v":3495,"vw":48.412753},{"c":48.4,"h":48.41,"l":48.33,"n":224,"o":48.41,"t":"2026-10-19T19:50:00Z","v":4862,"vw":48.377078},{"c":48.46,"h":48.51,"l":48.44,"n":635,"o":48.44,"t":"2026-10-19T19:55:00Z","v":15088,"vw":48.467771},{"c":48.49,"h":48.49,"l":48.49,"n":13,"o":48.49,"t":"2026-10-19T20:00:00Z","v":41080,"vw":48.49},{"c":49.21,"h":49.21,"l":48.66,"n":65,"o":48.66,"t":"2026-10-20T13:30:00Z","v":4049,"vw":48.828352},{"c":49.5,"h":49.5,"l":49.24,"n":28,"o":49.24,"t":"2026-10-20T13:35:00Z","v":1047,"vw":49.364286},{"c":49.49,"h":49.59,"l":49.48,"n":28,"o":49.51,"t":"2026-10-20T13:40:00Z","v":781,"vw":49.53},{"c":49.49,"h":49.515,"l":49.435,"n":166,"o":49.45,"t":"2026-10-20T13:50:00Z","v":3679,"vw":49.474574},{"c":49.395,"h":49.435,"l":49.395,"n":13,"o":49.435,"t":"2026-10-20T14:00:00Z","v":834,"vw":49.406429},{"c":49.28,"h":49.33,"l":49.18,"n":61,"o":49.18,"t":"2026-10-20T14:05:00Z","v":1741,"vw":49.269695},{"c":49.19,"h":49.4,"l":49.19,"n":46,"o":49.34,"t":"2026-10-20T14:10:00Z","v":1731,"vw":49.268725},{"c":49.19,"h":49.23,"l":49.19,"n":4,"o":49.23,"t":"2026-10-20T14:15:00Z","v":219,"vw":49.21},{"c":49.46,"h":49.46,"l":49.32,"n":95,"o":49.32,"t":"2026-10-20T14:20:00Z","v":1715,"vw":49.361667},{"c":49.59,"h":49.59,"l":49.58,"n":15,"o":49.58,"t":"2026-10-20T14:25:00Z","v":364,"vw":49.58495},{"c":49.38,"h":49.48,"l":49.38,"n":57,"o":49.48,"t":"2026-10-20T14:30:00Z","v":1698,"vw":49.408563},{"c":49.38,"h":49.38,"l":49.38,"n":6,"o":49.38,"t":"2026-10-20T14:35:00Z","v":131,"vw":49.38},{"c":49.44,"h":49.49,"l":49.44,"n":61,"o":49.48,"t":"2026-10-20T14:45:00Z","v":1879,"vw":49.45875},{"c":49.52,"h":49.52,"l":49.45,"n":51,"o":49.45,"t":"2026-10-20T14:50:00Z","v":945,"vw":49.493333},{"c":49.345,"h":49.435,"l":49.34,"n":71,"o":49.435,"t":"2026-10-20T15:00:00Z","v":1701,"vw":49.375},{"c":49.27,"h":49.27,"l":49.27,"n":3,"o":49.27,"t":"2026-10-20T15:05:00Z","v":114,"vw":49.27},{"c":49.21,"h":49.285,"l":49.2,"n":63,"o":49.285,"t":"2026-10-20T15:10:00Z","v":1887,"vw":49.235},{"c":49.25,"h":49.25,"l":49.25,"n":17,"o":49.25,"t":"2026-10-20T15:15:00Z","v":553,"vw":49.25},{"c":49.21,"h":49.21,"l":49.21,"n":12,"o":49.21,"t":"2026-10-20T15:20:00Z","v":187,"vw":49.21},{"c":49.15,"h":49.15,"l":49.15,"n":9,"o":49.15,"t":"2026-10-20T15:25:00Z","v":292,"vw":49.15},{"c":49.09,"h":49.15,"l":49.09,"n":23,"o":49.15,"t":"2026-10-20T15:30:00Z","v":1064,"vw":49.109295},{"c":49.17,"h":49.17,"l":49.165,"n":32,"o":49.165,"t":"2026-10-20T15:35:00Z","v":1204,"vw":49.166207},{"c":49.29,"h":49.29,"l":49.24,"n":35,"o":49.24,"t":"2026-10-20T15:40:00Z","v":741,"vw":49.2675},{"c":49.265,"h":49.28,"l":49.255,"n":14,"o":49.28,"t":"2026-10-20T15:45:00Z","v":692,"vw":49.271611},{"c":49.28,"h":49.28,"l":49.28,"n":5,"o":49.28,"t":"2026-10-20T15:50:00Z","v":125,"vw":49.28},{"c":49.2,"h":49.2,"l":49.2,"n":20,"o":49.2,"t":"2026-10-20T15:55:00Z","v":520,"vw":49.2},{"c":49.17,"h":49.17,"l":49.17,"n":9,"o":49.17,"t":"2026-10-20T16:00:00Z","v":279,"vw":49.17},{"c":49.195,"h":49.195,"l":49.195,"n":6,"o":49.195,"t":"2026-10-20T16:05:00Z","v":479,"vw":49.195},{"c":49.14,"h":49.14,"l":49.14,"n":33,"o":49.14,"t":"2026-10-20T16:10:00Z","v":465,"vw":49.14},{"c":49.08,"h":49.08,"l":49.08,"n":15,"o":49.08,"t":"2026-10-20T16:15:00Z","v":247,"vw":49.08},{"c":49.04,"h":49.04,"l":49.04,"n":7,"o":49.04,"t":"2026-10-20T16:20:00Z","v":243,"vw":49.04},{"c":49.025,"h":49.04,"l":49.025,"n":15,"o":49.03,"t":"2026-10-20T16:25:00Z","v":674,"vw":49.03125},{"c":49.075,"h":49.075,"l":49.07,"n":20,"o":49.07,"t":"2026-10-20T16:30:00Z","v":450,"vw":49.0725},{"c":49.06,"h":49.06,"l":49.06,"n":14,"o":49.06,"t":"2026-10-20T16:35:00Z","v":369,"vw":49.06},{"c":49.06,"h":49.06,"l":49.06,"n":10,"o":49.06,"t":"2026-10-20T16:40:00Z","v":360,"vw":49.06},{"c":49.095,"h":49.1,"l":49.075,"n":34,"o":49.075,"t":"2026-10-20T16:45:00Z","v":879,"vw":49.089121},{"c":49.06,"h":49.1,"l":49.06,"n":52,"o":49.1,"t":"2026-10-20T16:50:00Z","v":1021,"vw":49.081725},{"c":49.055,"h":49.055,"l":49.055,"n":6,"o":49.055,"t":"2026-10-20T16:55:00Z","v":160,"vw":49.055},{"c":49.04,"h":49.04,"l":49.02,"n":20,"o":49.02,"t":"2026-10-20T17:10:00Z","v":780,"vw":49.028571},{"c":49.03,"h":49.03,"l":49.03,"n":1,"o":49.03,"t":"2026-10-20T17:15:00Z","v":100,"vw":49.03},{"c":49.03,"h":49.03,"l":49.03,"n":31,"o":49.03,"t":"2026-10-20T17:20:00Z","v":651,"vw":49.03},{"c":49.03,"h":49.03,"l":49.03,"n":28,"o":49.03,"t":"2026-10-20T17:25:00Z","v":610,"vw":49.03},{"c":49.05,"h":49.05,"l":49.05,"n":28,"o":49.05,"t":"2026-10-20T17:30:00Z","v":587,"vw":49.05},{"c":49.05,"h":49.08,"l":49.05,"n":62,"o":49.07,"t":"2026-10-20T17:35:00Z","v":1295,"vw":49.0675},{"c":49.075,"h":49.075,"l":49.075,"n":6,"o":49.075,"t":"2026-10-20T17:40:00Z","v":180,"vw":49.075},{"c":49.09,"h":49.09,"l":49.09,"n":16,"o":49.09,"t":"2026-10-20T17:45:00Z","v":415,"vw":49.09},{"c":49.06,"h":49.105,"l":49.06,"n":37,"o":49.105,"t":"2026-10-20T17:50:00Z","v":798,"vw":49.092449},{"c":49.05,"h":49.05,"l":49.05,"n":16,"o":49.05,"t":"2026-10-20T17:55:00Z","v":331,"vw":49.05},{"c":49.07,"h":49.07,"l":49.07,"n":17,"o":49.07,"t":"2026-10-20T18:00:00Z","v":376,"vw":49.07},{"c":49.045,"h":49.045,"l":49.045,"n":11,"o":49.045,"t":"2026-10-20T18:05:00Z","v":410,"vw":49.045},{"c":49.03,"h":49.03,"l":49.03,"n":17,"o":49.03,"t":"2026-10-20T18:15:00Z","v":347,"vw":49.03},{"c":48.955,"h":48.97,"l":48.935,"n":45,"o":48.935,"t":"2026-10-20T18:25:00Z","v":1494,"vw":48.949375},{"c":48.96,"h":48.98,"l":48.945,"n":20,"o":48.945,"t":"2026-10-20T18:30:00Z","v":473,"vw":48.961667},{"c":48.96,"h":49,"l":48.95,"n":35,"o":49,"t":"2026-10-20T18:40:00Z","v":1040,"vw":48.97},{"c":48.99,"h":48.99,"l":48.97,"n":29,"o":48.97,"t":"2026-10-20T18:45:00Z","v":734,"vw":48.98},{"c":49,"h":49,"l":48.99,"n":31,"o":48.99,"t":"2026-10-20T18:50:00Z","v":830,"vw":48.996},{"c":49,"h":49,"l":48.99,"n":67,"o":48.99,"t":"2026-10-20T18:55:00Z","v":1220,"vw":48.998},{"c":49.04,"h":49.06,"l":49.03,"n":78,"o":49.03,"t":"2026-10-20T19:00:00Z","v":2922,"vw":49.052606},{"c":49.04,"h":49.04,"l":49.01,"n":30,"o":49.01,"t":"2026-10-20T19:05:00Z","v":724,"vw":49.023333},{"c":49.09,"h":49.09,"l":49.04,"n":38,"o":49.04,"t":"2026-10-20T19:10:00Z","v":1199,"vw":49.058462},{"c":49.11,"h":49.11,"l":49.085,"n":83,"o":49.085,"t":"2026-10-20T19:15:00Z","v":2906,"vw":49.098046},{"c":49.065,"h":49.11,"l":49.065,"n":42,"o":49.11,"t":"2026-10-20T19:20:00Z","v":1159,"vw":49.096364},{"c":49.135,"h":49.145,"l":49.13,"n":33,"o":49.14,"t":"2026-10-20T19:25:00Z","v":1084,"vw":49.136277},{"c":49.13,"h":49.14,"l":49.13,"n":42,"o":49.14,"t":"2026-10-20T19:30:00Z","v":946,"vw":49.135},{"c":49.1,"h":49.121,"l":49.1,"n":72,"o":49.121,"t":"2026-10-20T19:35:00Z","v":2006,"vw":49.1061},{"c":49.18,"h":49.18,"l":49.11,"n":85,"o":49.11,"t":"2026-10-20T19:40:00Z","v":1881,"vw":49.156388},{"c":49.2,"h":49.2,"l":49.2,"n":39,"o":49.2,"t":"2026-10-20T19:45:00Z","v":951,"vw":49.2},{"c":49.19,"h":49.21,"l":49.1175,"n":207,"o":49.1175,"t":"2026-10-20T19:50:00Z","v":3771,"vw":49.160682},{"c":49.255,"h":49.275,"l":49.2,"n":586,"o":49.21,"t":"2026-10-20T19:55:00Z","v":14162,"vw":49.235905},{"c":49.24,"h":49.24,"l":49.24,"n":27,"o":49.24,"t":"2026-10-20T20:00:00Z","v":43877,"vw":49.24},{"c":49.14,"h":49.6,"l":49.14,"n":173,"o":49.33,"t":"2026-10-21T13:30:00Z","v":10832,"vw":49.442301},{"c":49.12,"h":49.12,"l":49.11,"n":23,"o":49.11,"t":"2026-10-21T13:35:00Z","v":432,"vw":49.116667},{"c":49.12,"h":49.12,"l":49.12,"n":10,"o":49.12,"t":"2026-10-21T13:40:00Z","v":189,"vw":49.12},{"c":49.13,"h":49.19,"l":49.08,"n":49,"o":49.1,"t":"2026-10-21T13:45:00Z","v":1251,"vw":49.13193},{"c":49.09,"h":49.09,"l":49.09,"n":6,"o":49.09,"t":"2026-10-21T13:50:00Z","v":243,"vw":49.09},{"c":49.09,"h":49.09,"l":49.09,"n":2,"o":49.09,"t":"2026-10-21T13:55:00Z","v":101,"vw":49.09},{"c":48.96,"h":49.09,"l":48.95,"n":22,"o":49.09,"t":"2026-10-21T14:00:00Z","v":866,"vw":49.0225},{"c":48.8,"h":48.8,"l":48.8,"n":21,"o":48.8,"t":"2026-10-21T14:05:00Z","v":495,"vw":48.8},{"c":48.9,"h":48.9,"l":48.9,"n":15,"o":48.9,"t":"2026-10-21T14:10:00Z","v":570,"vw":48.9},{"c":48.79,"h":48.87,"l":48.79,"n":50,"o":48.87,"t":"2026-10-21T14:15:00Z","v":1213,"vw":48.836667},{"c":48.94,"h":48.94,"l":48.79,"n":44,"o":48.89,"t":"2026-10-21T14:20:00Z","v":1169,"vw":48.891818},{"c":48.865,"h":48.93,"l":48.85,"n":66,"o":48.905,"t":"2026-10-21T14:25:00Z","v":1685,"vw":48.885017},{"c":48.86,"h":48.96,"l":48.86,"n":78,"o":48.95,"t":"2026-10-21T14:30:00Z","v":1738,"vw":48.921667},{"c":48.915,"h":48.92,"l":48.915,"n":41,"o":48.92,"t":"2026-10-21T14:35:00Z","v":828,"vw":48.918333},{"c":48.91,"h":48.91,"l":48.8708,"n":28,"o":48.8708,"t":"2026-10-21T14:45:00Z","v":593,"vw":48.892051},{"c":48.86,"h":48.86,"l":48.86,"n":43,"o":48.86,"t":"2026-10-21T14:50:00Z","v":823,"vw":48.86},{"c":48.775,"h":48.78,"l":48.775,"n":36,"o":48.78,"t":"2026-10-21T15:00:00Z","v":576,"vw":48.7775},{"c":48.74,"h":48.74,"l":48.74,"n":14,"o":48.74,"t":"2026-10-21T15:05:00Z","v":202,"vw":48.74},{"c":48.77,"h":48.8,"l":48.77,"n":43,"o":48.79,"t":"2026-10-21T15:10:00Z","v":1158,"vw":48.784167},{"c":48.79,"h":48.79,"l":48.765,"n":54,"o":48.78,"t":"2026-10-21T15:15:00Z","v":1517,"vw":48.7825},{"c":48.76,"h":48.76,"l":48.76,"n":21,"o":48.76,"t":"2026-10-21T15:20:00Z","v":324,"vw":48.76},{"c":48.82,"h":48.82,"l":48.76,"n":54,"o":48.76,"t":"2026-10-21T15:25:00Z","v":1180,"vw":48.791353},{"c":48.81,"h":48.84,"l":48.81,"n":32,"o":48.84,"t":"2026-10-21T15:30:00Z","v":518,"vw":48.825},{"c":48.81,"h":48.825,"l":48.81,"n":38,"o":48.825,"t":"2026-10-21T15:35:00Z","v":543,"vw":48.816608},{"c":48.765,"h":48.77,"l":48.765,"n":23,"o":48.77,"t":"2026-10-21T15:40:00Z","v":303,"vw":48.7675},{"c":48.75,"h":48.79,"l":48.75,"n":59,"o":48.79,"t":"2026-10-21T15:45:00Z","v":3806,"vw":48.762569},{"c":48.725,"h":48.725,"l":48.725,"n":19,"o":48.725,"t":"2026-10-21T15:55:00Z","v":407,"vw":48.725},{"c":48.7149,"h":48.72,"l":48.7149,"n":56,"o":48.72,"t":"2026-10-21T16:00:00Z","v":766,"vw":48.717376},{"c":48.7,"h":48.7,"l":48.7,"n":23,"o":48.7,"t":"2026-10-21T16:05:00Z","v":252,"vw":48.7},{"c":48.65,"h":48.65,"l":48.65,"n":14,"o":48.65,"t":"2026-10-21T16:10:00Z","v":237,"vw":48.65},{"c":48.695,"h":48.71,"l":48.66,"n":166,"o":48.68,"t":"2026-10-21T16:15:00Z","v":5144,"vw":48.685413},{"c":48.72,"h":48.72,"l":48.71,"n":85,"o":48.71,"t":"2026-10-21T16:30:00Z","v":2629,"vw":48.719095},{"c":48.86,"h":48.89,"l":48.7,"n":162,"o":48.7,"t":"2026-10-21T16:35:00Z","v":4619,"vw":48.743436},{"c":48.804,"h":48.83,"l":48.804,"n":24,"o":48.83,"t":"2026-10-21T16:40:00Z","v":1049,"vw":48.811163},{"c":48.8175,"h":48.8175,"l":48.805,"n":47,"o":48.805,"t":"2026-10-21T16:45:00Z","v":1474,"vw":48.811818},{"c":48.83,"h":48.83,"l":48.82,"n":44,"o":48.82,"t":"2026-10-21T16:50:00Z","v":727,"vw":48.826667},{"c":48.82,"h":48.84,"l":48.82,"n":15,"o":48.84,"t":"2026-10-21T16:55:00Z","v":356,"vw":48.83},{"c":48.88,"h":48.9,"l":48.87,"n":99,"o":48.87,"t":"2026-10-21T17:00:00Z","v":2276,"vw":48.882857},{"c":48.89,"h":48.89,"l":48.89,"n":23,"o":48.89,"t":"2026-10-21T17:05:00Z","v":395,"vw":48.89},{"c":48.82,"h":48.86,"l":48.82,"n":31,"o":48.86,"t":"2026-10-21T17:10:00Z","v":767,"vw":48.83},{"c":48.83,"h":48.83,"l":48.8,"n":30,"o":48.8,"t":"2026-10-21T17:15:00Z","v":755,"vw":48.818182},{"c":48.85,"h":48.87,"l":48.85,"n":53,"o":48.87,"t":"2026-10-21T17:20:00Z","v":1411,"vw":48.86},{"c":48.82,"h":48.85,"l":48.82,"n":20,"o":48.85,"t":"2026-10-21T17:25:00Z","v":697,"vw":48.831667},{"c":48.85,"h":48.85,"l":48.85,"n":21,"o":48.85,"t":"2026-10-21T17:30:00Z","v":1649,"vw":48.85},{"c":48.86,"h":48.86,"l":48.86,"n":21,"o":48.86,"t":"2026-10-21T17:35:00Z","v":456,"vw":48.86},{"c":48.75,"h":48.81,"l":48.75,"n":30,"o":48.81,"t":"2026-10-21T17:40:00Z","v":636,"vw":48.78},{"c":48.75,"h":48.79,"l":48.75,"n":39,"o":48.78,"t":"2026-10-21T17:45:00Z","v":1112,"vw":48.77},{"c":48.715,"h":48.75,"l":48.71,"n":56,"o":48.75,"t":"2026-10-21T17:50:00Z","v":1446,"vw":48.7225},{"c":48.705,"h":48.71,"l":48.705,"n":48,"o":48.71,"t":"2026-10-21T17:55:00Z","v":1314,"vw":48.707857},{"c":48.72,"h":48.74,"l":48.72,"n":47,"o":48.73,"t":"2026-10-21T18:00:00Z","v":1482,"vw":48.729},{"c":48.7,"h":48.7,"l":48.7,"n":43,"o":48.7,"t":"2026-10-21T18:05:00Z","v":3614,"vw":48.7},{"c":48.74,"h":48.76,"l":48.73,"n":110,"o":48.76,"t":"2026-10-21T18:15:00Z","v":2529,"vw":48.748182},{"c":48.73,"h":48.731,"l":48.73,"n":26,"o":48.731,"t":"2026-10-21T18:20:00Z","v":500,"vw":48.7305},{"c":48.75,"h":48.75,"l":48.735,"n":56,"o":48.735,"t":"2026-10-21T18:25:00Z","v":1045,"vw":48.745327},{"c":48.75,"h":48.75,"l":48.75,"n":11,"o":48.75,"t":"2026-10-21T18:30:00Z","v":152,"vw":48.75},{"c":48.77,"h":48.77,"l":48.755,"n":94,"o":48.76,"t":"2026-10-21T18:35:00Z","v":1805,"vw":48.765},{"c":48.8,"h":48.8,"l":48.79,"n":68,"o":48.79,"t":"2026-10-21T18:40:00Z","v":1282,"vw":48.794},{"c":48.69,"h":48.79,"l":48.69,"n":218,"o":48.79,"t":"2026-10-21T18:45:00Z","v":8578,"vw":48.697178},{"c":48.685,"h":48.695,"l":48.65,"n":138,"o":48.695,"t":"2026-10-21T18:50:00Z","v":5810,"vw":48.690417},{"c":48.54,"h":48.67,"l":48.525,"n":54,"o":48.67,"t":"2026-10-21T18:55:00Z","v":1332,"vw":48.593125},{"c":48.51,"h":48.51,"l":48.45,"n":66,"o":48.51,"t":"2026-10-21T19:00:00Z","v":1251,"vw":48.495},{"c":48.6,"h":48.615,"l":48.48,"n":148,"o":48.48,"t":"2026-10-21T19:05:00Z","v":4058,"vw":48.587696},{"c":48.65,"h":48.65,"l":48.61,"n":74,"o":48.61,"t":"2026-10-21T19:10:00Z","v":1494,"vw":48.641429},{"c":48.68,"h":48.72,"l":48.65,"n":104,"o":48.65,"t":"2026-10-21T19:15:00Z","v":2384,"vw":48.685339},{"c":48.7,"h":48.725,"l":48.7,"n":21,"o":48.72,"t":"2026-10-21T19:20:00Z","v":668,"vw":48.71125},{"c":48.86,"h":48.86,"l":48.7,"n":154,"o":48.7,"t":"2026-10-21T19:25:00Z","v":4193,"vw":48.793256},{"c":48.765,"h":48.85,"l":48.765,"n":70,"o":48.85,"t":"2026-10-21T19:30:00Z","v":972,"vw":48.815},{"c":48.735,"h":48.735,"l":48.73,"n":17,"o":48.73,"t":"2026-10-21T19:35:00Z","v":369,"vw":48.7325},{"c":48.75,"h":48.78,"l":48.735,"n":125,"o":48.735,"t":"2026-10-21T19:40:00Z","v":3265,"vw":48.760981},{"c":48.76,"h":48.78,"l":48.73,"n":135,"o":48.78,"t":"2026-10-21T19:45:00Z","v":3727,"vw":48.760775},{"c":48.81,"h":48.85,"l":48.765,"n":291,"o":48.78,"t":"2026-10-21T19:50:00Z","v":6190,"vw":48.813572},{"c":48.835,"h":48.88,"l":48.81,"n":730,"o":48.82,"t":"2026-10-21T19:55:00Z","v":18298,"vw":48.834428},{"c":48.86,"h":48.86,"l":48.86,"n":31,"o":48.86,"t":"2026-10-21T20:00:00Z","v":56208,"vw":48.86},{"c":48.88,"h":48.88,"l":48.87,"n":9,"o":48.87,"t":"2026-10-22T11:45:00Z","v":1501,"vw":48.879333},{"c":48.88,"h":48.88,"l":48.88,"n":3,"o":48.88,"t":"2026-10-22T11:50:00Z","v":600,"vw":48.88},{"c":50.525,"h":50.525,"l":49.84,"n":181,"o":49.84,"t":"2026-10-22T13:30:00Z","v":10346,"vw":50.110664},{"c":50.265,"h":50.33,"l":50.265,"n":21,"o":50.33,"t":"2026-10-22T13:35:00Z","v":397,"vw":50.286667},{"c":50.49,"h":50.52,"l":50.255,"n":131,"o":50.41,"t":"2026-10-22T13:40:00Z","v":4755,"vw":50.40068},{"c":50.4,"h":50.5,"l":50.36,"n":29,"o":50.5,"t":"2026-10-22T13:45:00Z","v":2695,"vw":50.388043},{"c":50.36,"h":50.36,"l":50.36,"n":54,"o":50.36,"t":"2026-10-22T13:50:00Z","v":5130,"vw":50.36},{"c":50.725,"h":50.725,"l":50.32,"n":56,"o":50.32,"t":"2026-10-22T13:55:00Z","v":2606,"vw":50.561219},{"c":50.78,"h":50.78,"l":50.725,"n":18,"o":50.7325,"t":"2026-10-22T14:00:00Z","v":1139,"vw":50.734914},{"c":50.61,"h":50.64,"l":50.6,"n":59,"o":50.64,"t":"2026-10-22T14:05:00Z","v":1731,"vw":50.620833},{"c":50.51,"h":50.625,"l":50.47,"n":37,"o":50.595,"t":"2026-10-22T14:10:00Z","v":1697,"vw":50.5825},{"c":50.59,"h":50.59,"l":50.53,"n":20,"o":50.53,"t":"2026-10-22T14:15:00Z","v":435,"vw":50.56},{"c":50.575,"h":50.59,"l":50.5,"n":32,"o":50.5,"t":"2026-10-22T14:20:00Z","v":1304,"vw":50.570608},{"c":50.54,"h":50.74,"l":50.54,"n":50,"o":50.74,"t":"2026-10-22T14:25:00Z","v":1593,"vw":50.67125},{"c":50.68,"h":50.81,"l":50.58,"n":74,"o":50.58,"t":"2026-10-22T14:30:00Z","v":8079,"vw":50.688769},{"c":50.68,"h":50.68,"l":50.555,"n":9,"o":50.555,"t":"2026-10-22T14:35:00Z","v":254,"vw":50.6175},{"c":50.83,"h":50.83,"l":50.66,"n":70,"o":50.66,"t":"2026-10-22T14:40:00Z","v":1459,"vw":50.761667},{"c":50.78,"h":50.93,"l":50.78,"n":25,"o":50.93,"t":"2026-10-22T14:45:00Z","v":1031,"vw":50.851429},{"c":50.44,"h":50.68,"l":50.44,"n":84,"o":50.67,"t":"2026-10-22T14:50:00Z","v":3013,"vw":50.597732},{"c":50.48,"h":50.53,"l":50.48,"n":28,"o":50.53,"t":"2026-10-22T14:55:00Z","v":1064,"vw":50.52},{"c":50.535,"h":50.535,"l":50.535,"n":12,"o":50.535,"t":"2026-10-22T15:00:00Z","v":241,"vw":50.535},{"c":50.69,"h":50.69,"l":50.45,"n":179,"o":50.47,"t":"2026-10-22T15:05:00Z","v":7345,"vw":50.48652},{"c":50.695,"h":50.695,"l":50.66,"n":66,"o":50.66,"t":"2026-10-22T15:10:00Z","v":849,"vw":50.674808},{"c":50.65,"h":50.7,"l":50.65,"n":158,"o":50.685,"t":"2026-10-22T15:15:00Z","v":5066,"vw":50.680626},{"c":50.59,"h":50.72,"l":50.57,"n":132,"o":50.72,"t":"2026-10-22T15:20:00Z","v":4070,"vw":50.644733},{"c":50.59,"h":50.635,"l":50.56,"n":59,"o":50.56,"t":"2026-10-22T15:25:00Z","v":1354,"vw":50.607357},{"c":50.52,"h":50.59,"l":50.52,"n":156,"o":50.52,"t":"2026-10-22T15:30:00Z","v":4104,"vw":50.552695},{"c":50.6,"h":50.64,"l":50.515,"n":54,"o":50.515,"t":"2026-10-22T15:35:00Z","v":1521,"vw":50.5675},{"c":50.6,"h":50.6,"l":50.6,"n":26,"o":50.6,"t":"2026-10-22T15:40:00Z","v":548,"vw":50.6},{"c":50.71,"h":50.71,"l":50.55,"n":158,"o":50.56,"t":"2026-10-22T15:45:00Z","v":5104,"vw":50.606936},{"c":50.65,"h":50.71,"l":50.65,"n":96,"o":50.69,"t":"2026-10-22T15:50:00Z","v":2095,"vw":50.678182},{"c":50.715,"h":50.725,"l":50.68,"n":62,"o":50.68,"t":"2026-10-22T15:55:00Z","v":1561,"vw":50.704375},{"c":50.64,"h":50.72,"l":50.64,"n":147,"o":50.715,"t":"2026-10-22T16:00:00Z","v":2809,"vw":50.7},{"c":50.72,"h":50.72,"l":50.64,"n":82,"o":50.64,"t":"2026-10-22T16:05:00Z","v":2479,"vw":50.673667},{"c":50.74,"h":50.74,"l":50.7,"n":114,"o":50.705,"t":"2026-10-22T16:10:00Z","v":2967,"vw":50.713895},{"c":50.7,"h":50.76,"l":50.68,"n":141,"o":50.75,"t":"2026-10-22T16:15:00Z","v":4263,"vw":50.72418},{"c":50.755,"h":50.76,"l":50.71,"n":206,"o":50.72,"t":"2026-10-22T16:20:00Z","v":9644,"vw":50.745717},{"c":50.71,"h":50.75,"l":50.71,"n":70,"o":50.73,"t":"2026-10-22T16:25:00Z","v":1984,"vw":50.742727},{"c":50.75,"h":50.75,"l":50.695,"n":133,"o":50.71,"t":"2026-10-22T16:30:00Z","v":2748,"vw":50.719167},{"c":50.75,"h":50.77,"l":50.735,"n":75,"o":50.77,"t":"2026-10-22T16:35:00Z","v":3085,"vw":50.752732},{"c":50.715,"h":50.78,"l":50.715,"n":209,"o":50.75,"t":"2026-10-22T16:40:00Z","v":9447,"vw":50.757862},{"c":50.71,"h":50.71,"l":50.66,"n":83,"o":50.675,"t":"2026-10-22T16:45:00Z","v":1629,"vw":50.691816},{"c":50.72,"h":50.75,"l":50.71,"n":98,"o":50.735,"t":"2026-10-22T16:50:00Z","v":1684,"vw":50.733571},{"c":50.765,"h":50.765,"l":50.71,"n":91,"o":50.71,"t":"2026-10-22T16:55:00Z","v":2465,"vw":50.750992},{"c":50.775,"h":50.775,"l":50.75,"n":70,"o":50.75,"t":"2026-10-22T17:00:00Z","v":1635,"vw":50.7625},{"c":50.83,"h":50.85,"l":50.765,"n":160,"o":50.765,"t":"2026-10-22T17:05:00Z","v":5133,"vw":50.810536},{"c":50.82,"h":50.82,"l":50.82,"n":23,"o":50.82,"t":"2026-10-22T17:10:00Z","v":385,"vw":50.82},{"c":50.845,"h":50.845,"l":50.835,"n":35,"o":50.835,"t":"2026-10-22T17:15:00Z","v":680,"vw":50.84},{"c":50.915,"h":50.915,"l":50.84,"n":62,"o":50.84,"t":"2026-10-22T17:20:00Z","v":1557,"vw":50.8825},{"c":50.96,"h":50.96,"l":50.95,"n":37,"o":50.95,"t":"2026-10-22T17:25:00Z","v":870,"vw":50.953333},{"c":50.96,"h":50.96,"l":50.96,"n":31,"o":50.96,"t":"2026-10-22T17:30:00Z","v":558,"vw":50.96},{"c":50.86,"h":50.87,"l":50.86,"n":46,"o":50.87,"t":"2026-10-22T17:35:00Z","v":811,"vw":50.865},{"c":50.92,"h":50.92,"l":50.89,"n":47,"o":50.89,"t":"2026-10-22T17:40:00Z","v":1152,"vw":50.903333},{"c":50.985,"h":50.99,"l":50.945,"n":79,"o":50.95,"t":"2026-10-22T17:45:00Z","v":2648,"vw":50.964635},{"c":50.96,"h":50.98,"l":50.96,"n":25,"o":50.98,"t":"2026-10-22T17:50:00Z","v":524,"vw":50.973333},{"c":51.02,"h":51.02,"l":50.96,"n":74,"o":50.96,"t":"2026-10-22T17:55:00Z","v":1932,"vw":51},{"c":51.025,"h":51.025,"l":51.02,"n":16,"o":51.02,"t":"2026-10-22T18:00:00Z","v":248,"vw":51.0225},{"c":51.02,"h":51.02,"l":51.02,"n":44,"o":51.02,"t":"2026-10-22T18:05:00Z","v":450,"vw":51.02},{"c":51.02,"h":51.02,"l":50.99,"n":35,"o":50.995,"t":"2026-10-22T18:10:00Z","v":933,"vw":51.000882},{"c":51.01,"h":51.01,"l":50.96,"n":89,"o":50.98,"t":"2026-10-22T18:15:00Z","v":2907,"vw":50.983967},{"c":51.0325,"h":51.04,"l":51.0325,"n":48,"o":51.04,"t":"2026-10-22T18:20:00Z","v":959,"vw":51.035833},{"c":51.01,"h":51.06,"l":51.01,"n":87,"o":51.03,"t":"2026-10-22T18:25:00Z","v":2765,"vw":51.046897},{"c":51,"h":51.06,"l":51,"n":210,"o":51.02,"t":"2026-10-22T18:30:00Z","v":7292,"vw":51.019472},{"c":51.01,"h":51.035,"l":51.01,"n":30,"o":51.035,"t":"2026-10-22T18:35:00Z","v":506,"vw":51.0225},{"c":51,"h":51.02,"l":51,"n":71,"o":51,"t":"2026-10-22T18:40:00Z","v":2956,"vw":51.008088},{"c":51.07,"h":51.08,"l":51,"n":105,"o":51,"t":"2026-10-22T18:45:00Z","v":2721,"vw":51.049545},{"c":51.05,"h":51.08,"l":51.04,"n":118,"o":51.055,"t":"2026-10-22T18:50:00Z","v":3569,"vw":51.054412},{"c":51.125,"h":51.125,"l":51.08,"n":115,"o":51.08,"t":"2026-10-22T18:55:00Z","v":2439,"vw":51.095},{"c":51.09,"h":51.11,"l":51.08,"n":98,"o":51.11,"t":"2026-10-22T19:00:00Z","v":3163,"vw":51.086108},{"c":51.175,"h":51.1937,"l":51.125,"n":91,"o":51.125,"t":"2026-10-22T19:05:00Z","v":2517,"vw":51.149739},{"c":51.07,"h":51.15,"l":51.07,"n":99,"o":51.15,"t":"2026-10-22T19:10:00Z","v":1998,"vw":51.1175},{"c":51.065,"h":51.085,"l":51.065,"n":102,"o":51.085,"t":"2026-10-22T19:15:00Z","v":2286,"vw":51.077778},{"c":50.835,"h":51.075,"l":50.835,"n":232,"o":51.045,"t":"2026-10-22T19:20:00Z","v":9099,"vw":51.045317},{"c":50.82,"h":50.855,"l":50.69,"n":255,"o":50.77,"t":"2026-10-22T19:25:00Z","v":7094,"vw":50.751382},{"c":50.88,"h":50.9,"l":50.855,"n":151,"o":50.855,"t":"2026-10-22T19:30:00Z","v":3281,"vw":50.88125},{"c":50.85,"h":50.92,"l":50.85,"n":128,"o":50.91,"t":"2026-10-22T19:35:00Z","v":2439,"vw":50.891945},{"c":50.85,"h":50.91,"l":50.85,"n":131,"o":50.88,"t":"2026-10-22T19:40:00Z","v":2710,"vw":50.8775},{"c":50.845,"h":50.845,"l":50.845,"n":22,"o":50.845,"t":"2026-10-22T19:45:00Z","v":455,"vw":50.845},{"c":50.625,"h":50.8,"l":50.54,"n":518,"o":50.8,"t":"2026-10-22T19:50:00Z","v":21873,"vw":50.632377},{"c":50.69,"h":50.77,"l":50.64,"n":773,"o":50.67,"t":"2026-10-22T19:55:00Z","v":32718,"vw":50.683332},{"c":50.73,"h":50.73,"l":50.73,"n":29,"o":50.73,"t":"2026-10-22T20:00:00Z","v":78465,"vw":50.73}],"history":[{"c":38.67,"h":39.79,"l":38.52,"n":3947,"o":39.79,"t":"2024-10-21T04:00:00Z","v":152592,"vw":38.75386},{"c":38.75,"h":39.0111,"l":38.33,"n":3802,"o":38.6,"t":"2024-10-22T04:00:00Z","v":160270,"vw":38.643225},{"c":38.49,"h":39.075,"l":38.35,"n":4515,"o":38.67,"t":"2024-10-23T04:00:00Z","v":163536,"vw":38.574511},{"c":38.51,"h":39.04,"l":37.99,"n":4296,"o":39.04,"t":"2024-10-24T04:00:00Z","v":180403,"vw":38.499091},{"c":37.85,"h":38.84,"l":37.65,"n":3927,"o":38.66,"t":"2024-10-25T04:00:00Z","v":145126,"vw":37.924423},{"c":38.73,"h":38.94,"l":38.185,"n":4411,"o":38.34,"t":"2024-10-28T04:00:00Z","v":210471,"vw":38.649607},{"c":38.32,"h":38.64,"l":38.09,"n":3218,"o":38.47,"t":"2024-10-29T04:00:00Z","v":107791,"vw":38.331208},{"c":38.53,"h":39.33,"l":38.18,"n":3129,"o":38.18,"t":"2024-10-30T04:00:00Z","v":108335,"vw":38.685715},{"c":37.98,"h":38.63,"l":37.95,"n":3572,"o":38.56,"t":"2024-10-31T04:00:00Z","v":135702,"vw":38.187771},{"c":37.835,"h":38.49,"l":37.72,"n":3472,"o":38.19,"t":"2024-11-01T04:00:00Z","v":96536,"vw":37.871966},{"c":37.59,"h":37.79,"l":37.025,"n":4226,"o":37.67,"t":"2024-11-04T05:00:00Z","v":135581,"vw":37.571246},{"c":38.33,"h":38.46,"l":37.7,"n":3213,"o":37.74,"t":"2024-11-05T05:00:00Z","v":123550,"vw":38.261474},{"c":43.84,"h":44.13,"l":41.66,"n":12249,"o":41.66,"t":"2024-11-06T05:00:00Z","v":553964,"vw":43.516928},{"c":41.58,"h":43.2099,"l":41.42,"n":5308,"o":43.04,"t":"2024-11-07T05:00:00Z","v":221642,"vw":41.844556},{"c":42.16,"h":42.41,"l":41.57,"n":4043,"o":41.83,"t":"2024-11-08T05:00:00Z","v":155687,"vw":42.169211},{"c":43.41,"h":44.03,"l":42.92,"n":4559,"o":43.02,"t":"2024-11-11T05:00:00Z","v":142685,"vw":43.462891},{"c":43.21,"h":43.83,"l":43.07,"n":4216,"o":43.15,"t":"2024-11-12T05:00:00Z","v":168502,"vw":43.272951},{"c":42.68,"h":44.09,"l":42.62,"n":3743,"o":43.21,"t":"2024-11-13T05:00:00Z","v":142663,"vw":42.963645},{"c":42.41,"h":42.98,"l":41.97,"n":3075,"o":42.98,"t":"2024-11-14T05:00:00Z","v":151338,"vw":42.412968},{"c":42.34,"h":43.17,"l":41.555,"n":4193,"o":42.63,"t":"2024-11-15T05:00:00Z","v":142146,"vw":42.285931},{"c":42.13,"h":42.79,"l":41.96,"n":5986,"o":42.34,"t":"2024-11-18T05:00:00Z","v":151967,"vw":42.188745},{"c":42.02,"h":42.155,"l":41.28,"n":2898,"o":41.37,"t":"2024-11-19T05:00:00Z","v":101842,"vw":41.913392},{"c":41.96,"h":42.08,"l":41.465,"n":3171,"o":41.92,"t":"2024-11-20T05:00:00Z","v":96386,"vw":41.851016},{"c":42.52,"h":43.09,"l":42.0075,"n":4087,"o":42.41,"t":"2024-11-21T05:00:00Z","v":121882,"vw":42.561518},{"c":43.44,"h":43.46,"l":42.7,"n":4559,"o":42.97,"t":"2024-11-22T05:00:00Z","v":148574,"vw":43.286991},{"c":44.12,"h":45.4599,"l":44.03,"n":4842,"o":44.08,"t":"2024-11-25T05:00:00Z","v":205913,"vw":44.281844},{"c":43.53,"h":43.92,"l":43.17,"n":4132,"o":43.92,"t":"2024-11-26T05:00:00Z","v":172972,"vw":43.537667},{"c":43.37,"h":44.275,"l":43.33,"n":3035,"o":43.97,"t":"2024-11-27T05:00:00Z","v":95101,"vw":43.525575},{"c":42.79,"h":43.69,"l":42.53,"n":2131,"o":43.6,"t":"2024-11-29T05:00:00Z","v":99729,"vw":42.884007},{"c":42.99,"h":43.485,"l":42.31,"n":4244,"o":43.03,"t":"2024-12-02T05:00:00Z","v":151983,"vw":43.029929},{"c":42.46,"h":43.32,"l":42.36,"n":4100,"o":42.96,"t":"2024-12-03T05:00:00Z","v":113648,"vw":42.597913},{"c":43.01,"h":43.12,"l":42.43,"n":3935,"o":42.43,"t":"2024-12-04T05:00:00Z","v":110525,"vw":42.921712},{"c":42.56,"h":43.4,"l":42.5,"n":4366,"o":43.16,"t":"2024-12-05T05:00:00Z","v":150903,"vw":42.820369},{"c":42.89,"h":42.94,"l":42.19,"n":3175,"o":42.91,"t":"2024-12-06T05:00:00Z","v":139677,"vw":42.733332},{"c":42.75,"h":43.27,"l":42.535,"n":3790,"o":43.27,"t":"2024-12-09T05:00:00Z","v":183746,"vw":42.826273},{"c":42.78,"h":43.67,"l":42.17,"n":4795,"o":42.71,"t":"2024-12-10T05:00:00Z","v":194693,"vw":42.932964},{"c":43.29,"h":43.64,"l":42.96,"n":3777,"o":43.3,"t":"2024-12-11T05:00:00Z","v":178241,"vw":43.332505},{"c":42.63,"h":43.37,"l":42.39,"n":3229,"o":43.37,"t":"2024-12-12T05:00:00Z","v":175078,"vw":42.656509},{"c":42.43,"h":42.93,"l":42.01,"n":3298,"o":42.56,"t":"2024-12-13T05:00:00Z","v":107373,"vw":42.368851},{"c":42.88,"h":42.92,"l":42.05,"n":3567,"o":42.32,"t":"2024-12-16T05:00:00Z","v":177498,"vw":42.746472},{"c":41.85,"h":43,"l":41.65,"n":4780,"o":42.64,"t":"2024-12-17T05:00:00Z","v":171918,"vw":41.951923},{"c":39.28,"h":42.3,"l":38.94,"n":5819,"o":42.3,"t":"2024-12-18T05:00:00Z","v":291712,"vw":39.846451},{"c":38.89,"h":40.785,"l":38.73,"n":6531,"o":39.9,"t":"2024-12-19T05:00:00Z","v":282712,"vw":38.993059},{"c":39.26,"h":39.9,"l":38.44,"n":5463,"o":38.44,"t":"2024-12-20T05:00:00Z","v":726644,"vw":39.154254},{"c":39.04,"h":39.47,"l":38.73,"n":4846,"o":39.05,"t":"2024-12-23T05:00:00Z","v":177288,"vw":39.005143},{"c":39.38,"h":39.405,"l":38.845,"n":2173,"o":39.07,"t":"2024-12-24T05:00:00Z","v":68142,"vw":39.239308},{"c":39.08,"h":39.27,"l":38.85,"n":3657,"o":39.16,"t":"2024-12-26T05:00:00Z","v":118944,"vw":39.067},{"c":38.47,"h":39.22,"l":38.05,"n":3820,"o":38.92,"t":"2024-12-27T05:00:00Z","v":155430,"vw":38.467964},{"c":38.37,"h":38.6,"l":37.975,"n":2665,"o":38.35,"t":"2024-12-30T05:00:00Z","v":89203,"vw":38.391894},{"c":38.22,"h":38.67,"l":38.04,"n":2577,"o":38.62,"t":"2024-12-31T05:00:00Z","v":98383,"vw":38.24294},{"c":37.19,"h":38.59,"l":37.145,"n":3266,"o":38.39,"t":"2025-01-02T05:00:00Z","v":127303,"vw":37.459309},{"c":37.33,"h":37.48,"l":36.5,"n":3690,"o":37.48,"t":"2025-01-03T05:00:00Z","v":183914,"vw":37.194459},{"c":37.26,"h":38.02,"l":37.14,"n":3642,"o":37.33,"t":"2025-01-06T05:00:00Z","v":161295,"vw":37.354532},{"c":36.89,"h":37.55,"l":36.485,"n":4031,"o":37.34,"t":"2025-01-07T05:00:00Z","v":138871,"vw":36.849369},{"c":36.74,"h":37.37,"l":36.36,"n":3991,"o":36.72,"t":"2025-01-08T05:00:00Z","v":205167,"vw":36.733987},{"c":35.43,"h":35.99,"l":34.82,"n":4915,"o":35.99,"t":"2025-01-10T05:00:00Z","v":169597,"vw":35.353851},{"c":35.64,"h":35.74,"l":34.87,"n":4084,"o":35.16,"t":"2025-01-13T05:00:00Z","v":241776,"vw":35.566422},{"c":36.87,"h":36.87,"l":35.95,"n":3942,"o":35.98,"t":"2025-01-14T05:00:00Z","v":171051,"vw":36.624455},{"c":37.28,"h":38.21,"l":36.91,"n":3687,"o":38.08,"t":"2025-01-15T05:00:00Z","v":139967,"vw":37.281416},{"c":37,"h":37.6,"l":36.75,"n":3825,"o":37.18,"t":"2025-01-16T05:00:00Z","v":108405,"vw":36.96627},{"c":37.38,"h":37.61,"l":36.93,"n":3880,"o":37.37,"t":"2025-01-17T05:00:00Z","v":153204,"vw":37.346422},{"c":37.56,"h":38.345,"l":37.46,"n":4371,"o":37.88,"t":"2025-01-21T05:00:00Z","v":140886,"vw":37.658554},{"c":37.04,"h":37.44,"l":36.87,"n":4197,"o":37.31,"t":"2025-01-22T05:00:00Z","v":148696,"vw":37.112919},{"c":37.2,"h":37.49,"l":36.8355,"n":3337,"o":36.92,"t":"2025-01-23T05:00:00Z","v":126753,"vw":37.221703},{"c":37.37,"h":37.56,"l":36.96,"n":3298,"o":36.98,"t":"2025-01-24T05:00:00Z","v":105048,"vw":37.354894},{"c":38.26,"h":38.46,"l":37.265,"n":4591,"o":37.5,"t":"2025-01-27T05:00:00Z","v":168656,"vw":38.211437},{"c":38.16,"h":38.9,"l":37.84,"n":4315,"o":38.43,"t":"2025-01-28T05:00:00Z","v":104765,"vw":38.167568},{"c":38.04,"h":38.745,"l":37.585,"n":3935,"o":37.9,"t":"2025-01-29T05:00:00Z","v":161394,"vw":38.019088},{"c":38.38,"h":38.7,"l":37.8,"n":5642,"o":37.91,"t":"2025-01-30T05:00:00Z","v":223675,"vw":38.379597},{"c":39.44,"h":39.9,"l":38.67,"n":6776,"o":38.67,"t":"2025-01-31T05:00:00Z","v":236574,"vw":39.413005},{"c":39.1,"h":40.36,"l":38.19,"n":5283,"o":40.14,"t":"2025-02-03T05:00:00Z","v":154980,"vw":39.067532},{"c":40.33,"h":40.34,"l":38.89,"n":4295,"o":38.89,"t":"2025-02-04T05:00:00Z","v":147286,"vw":40.137699},{"c":40.67,"h":41.8,"l":39.885,"n":3614,"o":41.2,"t":"2025-02-05T05:00:00Z","v":130166,"vw":40.515989},{"c":41.22,"h":41.31,"l":40.37,"n":4081,"o":40.85,"t":"2025-02-06T05:00:00Z","v":212531,"vw":41.062941},{"c":40.45,"h":41.337,"l":40.22,"n":4884,"o":41.25,"t":"2025-02-07T05:00:00Z","v":184709,"vw":40.567026},{"c":40.03,"h":40.61,"l":39.84,"n":4731,"o":40.61,"t":"2025-02-10T05:00:00Z","v":127745,"vw":40.143933},{"c":40.97,"h":41.01,"l":38.39,"n":4693,"o":40.6,"t":"2025-02-11T05:00:00Z","v":167267,"vw":40.717635},{"c":39.54,"h":40.36,"l":39.49,"n":4823,"o":40.25,"t":"2025-02-12T05:00:00Z","v":142626,"vw":39.714698},{"c":39.65,"h":39.68,"l":36.8,"n":4110,"o":39.45,"t":"2025-02-13T05:00:00Z","v":124795,"vw":39.428562},{"c":40.16,"h":40.59,"l":39.84,"n":3955,"o":40.39,"t":"2025-02-14T05:00:00Z","v":138975,"vw":40.140883},{"c":40.41,"h":40.69,"l":39.88,"n":4596,"o":40.12,"t":"2025-02-18T05:00:00Z","v":196978,"vw":40.417401},{"c":40.63,"h":40.9,"l":39.43,"n":4803,"o":39.89,"t":"2025-02-19T05:00:00Z","v":212543,"vw":40.523351},{"c":40.08,"h":40.67,"l":39.48,"n":6176,"o":40.57,"t":"2025-02-20T05:00:00Z","v":194190,"vw":40.031843},{"c":39.36,"h":40.71,"l":39.165,"n":5740,"o":40.51,"t":"2025-02-21T05:00:00Z","v":192590,"vw":39.572868},{"c":39.16,"h":40.7,"l":39.13,"n":4352,"o":39.73,"t":"2025-02-24T05:00:00Z","v":197218,"vw":39.396629},{"c":39.72,"h":40.09,"l":39.26,"n":4335,"o":39.42,"t":"2025-02-25T05:00:00Z","v":138083,"vw":39.724653},{"c":39.5,"h":39.855,"l":39.05,"n":4285,"o":39.58,"t":"2025-02-26T05:00:00Z","v":146435,"vw":39.423458},{"c":39.8,"h":39.99,"l":39.33,"n":5414,"o":39.33,"t":"2025-02-27T05:00:00Z","v":131835,"vw":39.765965},{"c":40.22,"h":40.29,"l":38.82,"n":5460,"o":39.1,"t":"2025-02-28T05:00:00Z","v":198213,"vw":40.06445},{"c":40.18,"h":40.75,"l":39.785,"n":5330,"o":40.1,"t":"2025-03-03T05:00:00Z","v":155850,"vw":40.266199},{"c":39.19,"h":40.05,"l":38.84,"n":6888,"o":39.8,"t":"2025-03-04T05:00:00Z","v":214277,"vw":39.347013},{"c":38.82,"h":40.105,"l":38.45,"n":5843,"o":39.24,"t":"2025-03-05T05:00:00Z","v":187489,"vw":38.934076},{"c":38.78,"h":38.84,"l":38,"n":6023,"o":38.46,"t":"2025-03-06T05:00:00Z","v":173846,"vw":38.657857},{"c":39,"h":39.195,"l":38.365,"n":5452,"o":38.85,"t":"2025-03-07T05:00:00Z","v":153085,"vw":38.957119},{"c":37.51,"h":38.645,"l":37.29,"n":5447,"o":38.57,"t":"2025-03-10T04:00:00Z","v":209794,"vw":37.691416},{"c":37.175,"h":38.19,"l":37.15,"n":5948,"o":37.54,"t":"2025-03-11T04:00:00Z","v":199067,"vw":37.386744},{"c":37.35,"h":37.77,"l":36.9,"n":5963,"o":37.32,"t":"2025-03-12T04:00:00Z","v":183286,"vw":37.344406},{"c":37.46,"h":37.94,"l":37.0554,"n":5061,"o":37.6,"t":"2025-03-13T04:00:00Z","v":141801,"vw":37.484099},{"c":38.38,"h":38.38,"l":37.66,"n":4100,"o":37.77,"t":"2025-03-14T04:00:00Z","v":149293,"vw":38.214544},{"c":38.04,"h":38.56,"l":37.785,"n":5647,"o":38.22,"t":"2025-03-17T04:00:00Z","v":185984,"vw":38.044745},{"c":37.86,"h":38.095,"l":37.54,"n":3964,"o":37.85,"t":"2025-03-18T04:00:00Z","v":167694,"vw":37.82666},{"c":38.01,"h":38.54,"l":37.05,"n":5341,"o":37.46,"t":"2025-03-19T04:00:00Z","v":236284,"vw":37.998799},{"c":37.24,"h":38.4,"l":37.22,"n":4491,"o":37.77,"t":"2025-03-20T04:00:00Z","v":168110,"vw":37.429438},{"c":37.03,"h":37.64,"l":36.44,"n":5346,"o":36.75,"t":"2025-03-21T04:00:00Z","v":794263,"vw":37.028464},{"c":37.94,"h":38.12,"l":36.26,"n":5088,"o":36.53,"t":"2025-03-24T04:00:00Z","v":168901,"vw":37.756982},{"c":37.57,"h":38.16,"l":37.5,"n":4065,"o":38.1,"t":"2025-03-25T04:00:00Z","v":124039,"vw":37.644258},{"c":37.64,"h":38.205,"l":37.4,"n":3295,"o":37.77,"t":"2025-03-26T04:00:00Z","v":123398,"vw":37.625494},{"c":37.8,"h":37.995,"l":37.48,"n":3384,"o":37.69,"t":"2025-03-27T04:00:00Z","v":107562,"vw":37.788514},{"c":37.17,"h":37.815,"l":36.8812,"n":3520,"o":37.7,"t":"2025-03-28T04:00:00Z","v":107328,"vw":37.149516},{"c":37.05,"h":37.28,"l":35.87,"n":3583,"o":36.86,"t":"2025-03-31T04:00:00Z","v":187561,"vw":36.992176},{"c":37.15,"h":37.3,"l":36.41,"n":4009,"o":36.74,"t":"2025-04-01T04:00:00Z","v":144070,"vw":37.074647},{"c":37.33,"h":37.365,"l":36.62,"n":3712,"o":36.74,"t":"2025-04-02T04:00:00Z","v":148448,"vw":37.215323},{"c":34.78,"h":35.845,"l":34.68,"n":5645,"o":35.69,"t":"2025-04-03T04:00:00Z","v":214038,"vw":34.951416},{"c":33.79,"h":34.03,"l":32.62,"n":6477,"o":33.41,"t":"2025-04-04T04:00:00Z","v":235724,"vw":33.648396},{"c":33.54,"h":35.305,"l":32.3644,"n":5576,"o":32.77,"t":"2025-04-07T04:00:00Z","v":233565,"vw":33.56038},{"c":33.69,"h":34.92,"l":33.22,"n":4843,"o":34.67,"t":"2025-04-08T04:00:00Z","v":185659,"vw":33.840647},{"c":35.55,"h":36.32,"l":30.84,"n":7124,"o":33.24,"t":"2025-04-09T04:00:00Z","v":356952,"vw":35.356997},{"c":33.14,"h":34.8,"l":32.43,"n":5989,"o":34.75,"t":"2025-04-10T04:00:00Z","v":249373,"vw":33.249715},{"c":32.89,"h":33.26,"l":32.28,"n":5024,"o":32.7,"t":"2025-04-11T04:00:00Z","v":180554,"vw":32.836507},{"c":33.31,"h":33.91,"l":32.45,"n":4208,"o":33.49,"t":"2025-04-14T04:00:00Z","v":184987,"vw":33.164303},{"c":33.98,"h":34.32,"l":33.32,"n":3328,"o":33.32,"t":"2025-04-15T04:00:00Z","v":124133,"vw":34.00894},{"c":34.36,"h":34.37,"l":33.79,"n":4306,"o":34.06,"t":"2025-04-16T04:00:00Z","v":231440,"vw":34.276644},{"c":34.7,"h":34.93,"l":34.08,"n":3829,"o":34.33,"t":"2025-04-17T04:00:00Z","v":178034,"vw":34.632938},{"c":34.46,"h":34.56,"l":34.065,"n":4366,"o":34.47,"t":"2025-04-21T04:00:00Z","v":143631,"vw":34.405842},{"c":35.735,"h":35.89,"l":34.38,"n":4082,"o":34.84,"t":"2025-04-22T04:00:00Z","v":122283,"vw":35.516725},{"c":36.19,"h":37.165,"l":35.87,"n":4316,"o":36.37,"t":"2025-04-23T04:00:00Z","v":175323,"vw":36.243384},{"c":36.47,"h":37.05,"l":35.61,"n":5071,"o":35.7,"t":"2025-04-24T04:00:00Z","v":199180,"vw":36.423117},{"c":36.03,"h":36.44,"l":35.5,"n":3948,"o":35.97,"t":"2025-04-25T04:00:00Z","v":143881,"vw":35.971244},{"c":36.88,"h":37.02,"l":36.165,"n":5094,"o":36.22,"t":"2025-04-28T04:00:00Z","v":177435,"vw":36.704347},{"c":37.17,"h":37.32,"l":36.33,"n":4646,"o":36.74,"t":"2025-04-29T04:00:00Z","v":184193,"vw":37.092239},{"c":36.44,"h":36.94,"l":36.02,"n":2659,"o":36.63,"t":"2025-04-30T04:00:00Z","v":143281,"vw":36.469897},{"c":36.62,"h":37.29,"l":36.238,"n":3000,"o":36.66,"t":"2025-05-01T04:00:00Z","v":117507,"vw":36.678097},{"c":37.41,"h":37.67,"l":36.4,"n":3319,"o":36.85,"t":"2025-05-02T04:00:00Z","v":141552,"vw":37.398849},{"c":37.31,"h":37.71,"l":36.53,"n":3140,"o":36.85,"t":"2025-05-05T04:00:00Z","v":112721,"vw":37.350601},{"c":37.22,"h":37.49,"l":36.13,"n":3731,"o":36.52,"t":"2025-05-06T04:00:00Z","v":141903,"vw":37.15479},{"c":37.11,"h":37.695,"l":36.8431,"n":3250,"o":37.67,"t":"2025-05-07T04:00:00Z","v":142650,"vw":37.14893},{"c":37.88,"h":38.317,"l":37.31,"n":2931,"o":37.34,"t":"2025-05-08T04:00:00Z","v":126522,"vw":37.908863},{"c":37.6,"h":38.03,"l":37.477,"n":2769,"o":37.9,"t":"2025-05-09T04:00:00Z","v":78039,"vw":37.613938},{"c":38.74,"h":39.685,"l":38.59,"n":3950,"o":39.08,"t":"2025-05-12T04:00:00Z","v":163188,"vw":38.857122},{"c":38.76,"h":39.12,"l":37.7,"n":3445,"o":38.83,"t":"2025-05-13T04:00:00Z","v":166259,"vw":38.686724},{"c":38.39,"h":38.835,"l":36.9,"n":3960,"o":38.52,"t":"2025-05-14T04:00:00Z","v":163724,"vw":38.412662},{"c":38.56,"h":38.705,"l":37.625,"n":3400,"o":38.26,"t":"2025-05-15T04:00:00Z","v":128405,"vw":38.459188},{"c":38.4,"h":38.88,"l":38.115,"n":3497,"o":38.56,"t":"2025-05-16T04:00:00Z","v":127543,"vw":38.420566},{"c":38.28,"h":38.36,"l":37.8,"n":2914,"o":38.01,"t":"2025-05-19T04:00:00Z","v":131394,"vw":38.234376},{"c":38.19,"h":38.64,"l":38.03,"n":2400,"o":38.33,"t":"2025-05-20T04:00:00Z","v":87931,"vw":38.230665},{"c":37.03,"h":38.115,"l":36.12,"n":3944,"o":37.81,"t":"2025-05-21T04:00:00Z","v":135349,"vw":37.239461},{"c":36.62,"h":37.11,"l":36.03,"n":2588,"o":36.85,"t":"2025-05-22T04:00:00Z","v":94012,"vw":36.709361},{"c":36.49,"h":36.55,"l":35.95,"n":3028,"o":36.01,"t":"2025-05-23T04:00:00Z","v":118591,"vw":36.453564},{"c":37.2,"h":37.24,"l":36.455,"n":2820,"o":36.86,"t":"2025-05-27T04:00:00Z","v":96649,"vw":37.095902},{"c":36.57,"h":37.47,"l":36.5,"n":3980,"o":37.07,"t":"2025-05-28T04:00:00Z","v":167584,"vw":36.683858},{"c":36.99,"h":37.25,"l":36.405,"n":2901,"o":36.69,"t":"2025-05-29T04:00:00Z","v":134788,"vw":36.889429},{"c":36.66,"h":36.9,"l":36.45,"n":2657,"o":36.75,"t":"2025-05-30T04:00:00Z","v":196306,"vw":36.677409},{"c":36.31,"h":36.65,"l":35.82,"n":3255,"o":36.65,"t":"2025-06-02T04:00:00Z","v":134298,"vw":36.281188},{"c":36.85,"h":36.96,"l":35.955,"n":3266,"o":36.14,"t":"2025-06-03T04:00:00Z","v":100357,"vw":36.721889},{"c":36.37,"h":37.07,"l":36.185,"n":3229,"o":36.82,"t":"2025-06-04T04:00:00Z","v":101453,"vw":36.395324},{"c":36.32,"h":36.45,"l":36.045,"n":3335,"o":36.45,"t":"2025-06-05T04:00:00Z","v":132291,"vw":36.305955},{"c":37.17,"h":37.18,"l":36.64,"n":3704,"o":36.92,"t":"2025-06-06T04:00:00Z","v":155776,"vw":37.000748},{"c":37.37,"h":37.67,"l":37.04,"n":2928,"o":37.3,"t":"2025-06-09T04:00:00Z","v":117811,"vw":37.369265},{"c":37.87,"h":38.07,"l":37.385,"n":2676,"o":37.49,"t":"2025-06-10T04:00:00Z","v":110257,"vw":37.849373},{"c":37.48,"h":38.04,"l":37.35,"n":3660,"o":37.82,"t":"2025-06-11T04:00:00Z","v":143055,"vw":37.539181},{"c":37.29,"h":37.6,"l":36.765,"n":2933,"o":37.36,"t":"2025-06-12T04:00:00Z","v":115755,"vw":37.255504},{"c":36.46,"h":37.25,"l":36.355,"n":3898,"o":36.74,"t":"2025-06-13T04:00:00Z","v":172209,"vw":36.529417},{"c":36,"h":37.2,"l":35.96,"n":2630,"o":36.89,"t":"2025-06-16T04:00:00Z","v":111372,"vw":36.10464},{"c":35.76,"h":36.18,"l":35.4,"n":2940,"o":35.79,"t":"2025-06-17T04:00:00Z","v":104869,"vw":35.80344},{"c":35.94,"h":36.2675,"l":35.36,"n":3400,"o":35.54,"t":"2025-06-18T04:00:00Z","v":117357,"vw":35.941067},{"c":36,"h":36.59,"l":35.99,"n":3223,"o":36.26,"t":"2025-06-20T04:00:00Z","v":326256,"vw":36.069547},{"c":37.16,"h":37.16,"l":35.97,"n":3820,"o":36.03,"t":"2025-06-23T04:00:00Z","v":151838,"vw":36.915959},{"c":37.34,"h":38.105,"l":37.2901,"n":3359,"o":37.45,"t":"2025-06-24T04:00:00Z","v":155801,"vw":37.483905},{"c":37.3,"h":37.47,"l":37.0146,"n":3524,"o":37.35,"t":"2025-06-25T04:00:00Z","v":117427,"vw":37.300024},{"c":38.21,"h":38.21,"l":37.45,"n":3231,"o":37.58,"t":"2025-06-26T04:00:00Z","v":97512,"vw":38.044308},{"c":38.01,"h":38.38,"l":37.81,"n":2963,"o":38.05,"t":"2025-06-27T04:00:00Z","v":252983,"vw":38.007172},{"c":37.82,"h":38.275,"l":37.82,"n":3827,"o":38.11,"t":"2025-06-30T04:00:00Z","v":156840,"vw":37.902356},{"c":39.035,"h":39.58,"l":37.575,"n":3294,"o":37.61,"t":"2025-07-01T04:00:00Z","v":129896,"vw":38.906154},{"c":39.35,"h":39.5,"l":38.8,"n":4492,"o":39.26,"t":"2025-07-02T04:00:00Z","v":157868,"vw":39.323615},{"c":39.85,"h":40.19,"l":38.54,"n":2314,"o":39.62,"t":"2025-07-03T04:00:00Z","v":87944,"vw":39.835855},{"c":39.46,"h":40.135,"l":39.295,"n":4460,"o":39.46,"t":"2025-07-07T04:00:00Z","v":185787,"vw":39.558573},{"c":39.73,"h":40.055,"l":39.56,"n":4901,"o":39.64,"t":"2025-07-08T04:00:00Z","v":191741,"vw":39.74903},{"c":39.55,"h":39.9,"l":39.34,"n":2066,"o":39.9,"t":"2025-07-09T04:00:00Z","v":108260,"vw":39.542756},{"c":39.75,"h":40.05,"l":39.1141,"n":3345,"o":39.45,"t":"2025-07-10T04:00:00Z","v":103509,"vw":39.740171},{"c":39.19,"h":39.66,"l":39.0441,"n":3055,"o":39.66,"t":"2025-07-11T04:00:00Z","v":152527,"vw":39.210716},{"c":39.67,"h":39.69,"l":38.91,"n":3405,"o":39.05,"t":"2025-07-14T04:00:00Z","v":77045,"vw":39.601453},{"c":38.44,"h":39.61,"l":38.39,"n":4382,"o":39.61,"t":"2025-07-15T04:00:00Z","v":142880,"vw":38.7507},{"c":38.78,"h":38.97,"l":38.105,"n":3812,"o":38.63,"t":"2025-07-16T04:00:00Z","v":120571,"vw":38.725146},{"c":39.25,"h":39.495,"l":38.73,"n":3468,"o":38.73,"t":"2025-07-17T04:00:00Z","v":155194,"vw":39.251468},{"c":39.12,"h":39.5,"l":38.855,"n":3581,"o":39.45,"t":"2025-07-18T04:00:00Z","v":111521,"vw":39.164401},{"c":38.96,"h":39.48,"l":38.0825,"n":2930,"o":39.29,"t":"2025-07-21T04:00:00Z","v":112999,"vw":39.049671},{"c":38.72,"h":39.305,"l":38.7,"n":3416,"o":38.92,"t":"2025-07-22T04:00:00Z","v":123848,"vw":38.822029},{"c":38.62,"h":39.3,"l":38.29,"n":4699,"o":38.84,"t":"2025-07-23T04:00:00Z","v":110987,"vw":38.588436},{"c":37.945,"h":38.8,"l":37.665,"n":4685,"o":38.52,"t":"2025-07-24T04:00:00Z","v":154276,"vw":38.036509},{"c":37.67,"h":38.9,"l":37.33,"n":4372,"o":37.91,"t":"2025-07-25T04:00:00Z","v":118339,"vw":37.650826},{"c":37.68,"h":38.07,"l":37.43,"n":3757,"o":37.96,"t":"2025-07-28T04:00:00Z","v":96706,"vw":37.681168},{"c":37.63,"h":38,"l":37.47,"n":5240,"o":38,"t":"2025-07-29T04:00:00Z","v":169190,"vw":37.702107},{"c":36.87,"h":37.94,"l":36.68,"n":3991,"o":37.69,"t":"2025-07-30T04:00:00Z","v":104469,"vw":37.072597},{"c":36.64,"h":36.955,"l":34.01,"n":4139,"o":36.66,"t":"2025-07-31T04:00:00Z","v":173550,"vw":36.562115},{"c":35.73,"h":36.5539,"l":35.36,"n":6683,"o":36.36,"t":"2025-08-01T04:00:00Z","v":178696,"vw":35.767267},{"c":36.35,"h":36.5775,"l":35.72,"n":4135,"o":35.88,"t":"2025-08-04T04:00:00Z","v":122917,"vw":36.221418},{"c":36.48,"h":36.915,"l":35.79,"n":3767,"o":36.4,"t":"2025-08-05T04:00:00Z","v":121188,"vw":36.384308},{"c":36.29,"h":36.59,"l":36.06,"n":3745,"o":36.44,"t":"2025-08-06T04:00:00Z","v":123706,"vw":36.322896},{"c":36.18,"h":36.61,"l":35.825,"n":3825,"o":36.61,"t":"2025-08-07T04:00:00Z","v":93937,"vw":36.164791},{"c":36.39,"h":37.04,"l":35.86,"n":3039,"o":36.48,"t":"2025-08-08T04:00:00Z","v":72633,"vw":36.369241},{"c":36.35,"h":36.45,"l":36.1,"n":3535,"o":36.37,"t":"2025-08-11T04:00:00Z","v":138031,"vw":36.321776},{"c":37.85,"h":37.85,"l":36.69,"n":3755,"o":36.69,"t":"2025-08-12T04:00:00Z","v":139963,"vw":37.583465},{"c":38.44,"h":38.57,"l":37.785,"n":4005,"o":38,"t":"2025-08-13T04:00:00Z","v":171613,"vw":38.354189},{"c":38.05,"h":38.14,"l":37.485,"n":2727,"o":37.72,"t":"2025-08-14T04:00:00Z","v":124048,"vw":37.967209},{"c":37.18,"h":38.17,"l":37.15,"n":3410,"o":38.17,"t":"2025-08-15T04:00:00Z","v":179918,"vw":37.315969},{"c":37.455,"h":37.505,"l":36.895,"n":3419,"o":36.94,"t":"2025-08-18T04:00:00Z","v":128246,"vw":37.297355},{"c":37.3,"h":37.725,"l":36.905,"n":3266,"o":37.47,"t":"2025-08-19T04:00:00Z","v":110800,"vw":37.367691},{"c":37.46,"h":37.695,"l":37.21,"n":2869,"o":37.43,"t":"2025-08-20T04:00:00Z","v":131824,"vw":37.437917},{"c":37.305,"h":37.57,"l":36.59,"n":2974,"o":37.25,"t":"2025-08-21T04:00:00Z","v":94025,"vw":37.30355},{"c":39.21,"h":39.36,"l":37.525,"n":6118,"o":37.58,"t":"2025-08-22T04:00:00Z","v":192718,"vw":39.070311},{"c":39.05,"h":39.285,"l":38.3,"n":3610,"o":39,"t":"2025-08-25T04:00:00Z","v":109747,"vw":39.071975},{"c":39.49,"h":39.66,"l":38.65,"n":4028,"o":39.18,"t":"2025-08-26T04:00:00Z","v":127245,"vw":39.475398},{"c":39.93,"h":40.03,"l":39.35,"n":4854,"o":39.35,"t":"2025-08-27T04:00:00Z","v":159299,"vw":39.879291},{"c":39.7,"h":40.08,"l":39.395,"n":4279,"o":40.08,"t":"2025-08-28T04:00:00Z","v":141183,"vw":39.699875},{"c":39.51,"h":39.93,"l":39.38,"n":2637,"o":39.88,"t":"2025-08-29T04:00:00Z","v":99776,"vw":39.546731},{"c":39.26,"h":39.425,"l":38.605,"n":4384,"o":39.23,"t":"2025-09-02T04:00:00Z","v":118038,"vw":39.151084},{"c":39.26,"h":39.41,"l":38.9,"n":3540,"o":39.09,"t":"2025-09-03T04:00:00Z","v":123532,"vw":39.220383},{"c":39.95,"h":39.98,"l":39.39,"n":2933,"o":39.46,"t":"2025-09-04T04:00:00Z","v":82636,"vw":39.826379},{"c":39.58,"h":40.6,"l":39.165,"n":4195,"o":40.13,"t":"2025-09-05T04:00:00Z","v":75372,"vw":39.579806},{"c":39.38,"h":39.61,"l":38.86,"n":3832,"o":39.61,"t":"2025-09-08T04:00:00Z","v":108530,"vw":39.316521},{"c":38.86,"h":39.38,"l":38.71,"n":3646,"o":39.28,"t":"2025-09-09T04:00:00Z","v":84345,"vw":38.913075},{"c":38.83,"h":39.065,"l":38.515,"n":3270,"o":38.91,"t":"2025-09-10T04:00:00Z","v":78623,"vw":38.845906},{"c":39.4,"h":39.52,"l":38.55,"n":4055,"o":38.86,"t":"2025-09-11T04:00:00Z","v":153483,"vw":39.275907},{"c":39.05,"h":39.6,"l":38.79,"n":2994,"o":39.47,"t":"2025-09-12T04:00:00Z","v":72856,"vw":39.072623},{"c":38.56,"h":39.265,"l":38.48,"n":3230,"o":39.16,"t":"2025-09-15T04:00:00Z","v":81313,"vw":38.638209},{"c":38.02,"h":38.43,"l":37.635,"n":3442,"o":38.43,"t":"2025-09-16T04:00:00Z","v":102159,"vw":38.007993},{"c":38.38,"h":39.32,"l":38.11,"n":4703,"o":38.26,"t":"2025-09-17T04:00:00Z","v":154747,"vw":38.492699},{"c":40,"h":40.04,"l":38.4,"n":5033,"o":38.5,"t":"2025-09-18T04:00:00Z","v":209430,"vw":39.733948},{"c":39.28,"h":39.85,"l":38.96,"n":3610,"o":39.85,"t":"2025-09-19T04:00:00Z","v":474165,"vw":39.374675},{"c":38.67,"h":39.28,"l":38.35,"n":3754,"o":39.12,"t":"2025-09-22T04:00:00Z","v":125889,"vw":38.70621},{"c":38.775,"h":39.305,"l":38.14,"n":3414,"o":38.74,"t":"2025-09-23T04:00:00Z","v":102002,"vw":38.816123},{"c":38.57,"h":39.085,"l":38.4292,"n":2921,"o":38.71,"t":"2025-09-24T04:00:00Z","v":92752,"vw":38.583106},{"c":38.27,"h":38.57,"l":38.02,"n":3951,"o":38.5,"t":"2025-09-25T04:00:00Z","v":111895,"vw":38.216365},{"c":38.27,"h":38.62,"l":38.1,"n":3779,"o":38.38,"t":"2025-09-26T04:00:00Z","v":113581,"vw":38.257467},{"c":37.64,"h":38.37,"l":37.5,"n":3039,"o":38.37,"t":"2025-09-29T04:00:00Z","v":111947,"vw":37.670599},{"c":37.59,"h":38.02,"l":37.16,"n":3384,"o":37.7,"t":"2025-09-30T04:00:00Z","v":113487,"vw":37.513829},{"c":37.25,"h":37.5,"l":36.855,"n":3309,"o":37.33,"t":"2025-10-01T04:00:00Z","v":105343,"vw":37.254988},{"c":37.2,"h":37.3,"l":36.835,"n":3418,"o":37.14,"t":"2025-10-02T04:00:00Z","v":102909,"vw":37.122757},{"c":37.38,"h":37.965,"l":37.33,"n":2755,"o":37.35,"t":"2025-10-03T04:00:00Z","v":123627,"vw":37.448194},{"c":37.71,"h":38.53,"l":37.415,"n":4839,"o":37.65,"t":"2025-10-06T04:00:00Z","v":141625,"vw":37.741406},{"c":37.27,"h":38.045,"l":37.19,"n":3108,"o":37.63,"t":"2025-10-07T04:00:00Z","v":105301,"vw":37.391033},{"c":37.09,"h":37.35,"l":36.9575,"n":3288,"o":37.35,"t":"2025-10-08T04:00:00Z","v":81358,"vw":37.112176},{"c":36.64,"h":37.25,"l":36.5,"n":2967,"o":37.05,"t":"2025-10-09T04:00:00Z","v":85874,"vw":36.652883},{"c":35.49,"h":37.17,"l":35.41,"n":3973,"o":36.63,"t":"2025-10-10T04:00:00Z","v":168908,"vw":35.623303},{"c":35.81,"h":36.185,"l":35.4688,"n":2878,"o":35.91,"t":"2025-10-13T04:00:00Z","v":98844,"vw":35.769078},{"c":37.03,"h":37.09,"l":35.47,"n":4034,"o":35.47,"t":"2025-10-14T04:00:00Z","v":175943,"vw":36.771389},{"c":36.41,"h":37.18,"l":36.035,"n":3711,"o":37.18,"t":"2025-10-15T04:00:00Z","v":192562,"vw":36.36042},{"c":34.65,"h":36.28,"l":34.38,"n":5733,"o":36.28,"t":"2025-10-16T04:00:00Z","v":147372,"vw":34.871195},{"c":34.99,"h":35.19,"l":34.72,"n":5589,"o":35,"t":"2025-10-17T04:00:00Z","v":176119,"vw":34.974142},{"c":35.69,"h":35.83,"l":34.835,"n":3708,"o":35.19,"t":"2025-10-20T04:00:00Z","v":99523,"vw":35.602746},{"c":35.81,"h":36.02,"l":35.53,"n":2670,"o":35.53,"t":"2025-10-21T04:00:00Z","v":80080,"vw":35.784971},{"c":35.69,"h":36.21,"l":35.62,"n":4086,"o":35.88,"t":"2025-10-22T04:00:00Z","v":137793,"vw":35.73641},{"c":36.31,"h":36.655,"l":35.02,"n":5244,"o":35.74,"t":"2025-10-23T04:00:00Z","v":180207,"vw":36.186551},{"c":36.44,"h":37,"l":36.4,"n":3776,"o":36.81,"t":"2025-10-24T04:00:00Z","v":137824,"vw":36.566432},{"c":36.78,"h":36.97,"l":36.135,"n":5187,"o":36.44,"t":"2025-10-27T04:00:00Z","v":183948,"vw":36.769415},{"c":37.04,"h":37.05,"l":36.42,"n":3803,"o":36.61,"t":"2025-10-28T04:00:00Z","v":180296,"vw":36.926362},{"c":35.95,"h":37.145,"l":35.68,"n":5428,"o":36.74,"t":"2025-10-29T04:00:00Z","v":204913,"vw":36.347306},{"c":36.71,"h":36.94,"l":35.975,"n":5400,"o":36.07,"t":"2025-10-30T04:00:00Z","v":302813,"vw":36.657957},{"c":36.64,"h":36.91,"l":36.22,"n":4603,"o":36.77,"t":"2025-10-31T04:00:00Z","v":204274,"vw":36.67687},{"c":37.02,"h":37.315,"l":36.13,"n":4811,"o":36.76,"t":"2025-11-03T05:00:00Z","v":208706,"vw":36.848336},{"c":37.19,"h":37.44,"l":36.39,"n":4956,"o":36.82,"t":"2025-11-04T05:00:00Z","v":194994,"vw":37.154666},{"c":37.95,"h":38.125,"l":36.9,"n":5336,"o":37.05,"t":"2025-11-05T05:00:00Z","v":173628,"vw":37.851596},{"c":37.98,"h":38.28,"l":37.35,"n":4932,"o":37.79,"t":"2025-11-06T05:00:00Z","v":168860,"vw":38.006682},{"c":38.25,"h":38.3,"l":37.5,"n":4921,"o":37.99,"t":"2025-11-07T05:00:00Z","v":192270,"vw":38.167168},{"c":38.65,"h":38.88,"l":37.61,"n":5550,"o":38.42,"t":"2025-11-10T05:00:00Z","v":195027,"vw":38.638288},{"c":39.27,"h":39.48,"l":38.3,"n":4581,"o":38.62,"t":"2025-11-11T05:00:00Z","v":183136,"vw":39.214483},{"c":39.08,"h":39.9899,"l":38.94,"n":5718,"o":39.15,"t":"2025-11-12T05:00:00Z","v":270077,"vw":39.236203},{"c":38.53,"h":38.93,"l":37.87,"n":5376,"o":38.38,"t":"2025-11-13T05:00:00Z","v":199683,"vw":38.577095},{"c":38.57,"h":38.66,"l":37.79,"n":4931,"o":38.25,"t":"2025-11-14T05:00:00Z","v":183715,"vw":38.434811},{"c":36.98,"h":38.55,"l":36.945,"n":4973,"o":38.35,"t":"2025-11-17T05:00:00Z","v":214639,"vw":37.38058},{"c":37.56,"h":37.69,"l":36.97,"n":4940,"o":36.97,"t":"2025-11-18T05:00:00Z","v":181833,"vw":37.535917},{"c":37.91,"h":38.0425,"l":37.49,"n":4937,"o":37.49,"t":"2025-11-19T05:00:00Z","v":232523,"vw":37.789131},{"c":37.97,"h":38.79,"l":37.885,"n":6525,"o":38.33,"t":"2025-11-20T05:00:00Z","v":195352,"vw":38.131859},{"c":39.49,"h":39.85,"l":38.13,"n":5734,"o":38.13,"t":"2025-11-21T05:00:00Z","v":232484,"vw":39.327887},{"c":39.76,"h":40.88,"l":39.2,"n":5381,"o":39.33,"t":"2025-11-24T05:00:00Z","v":208703,"vw":39.707208},{"c":40.63,"h":40.9,"l":40,"n":6152,"o":40,"t":"2025-11-25T05:00:00Z","v":234447,"vw":40.598277},{"c":39.49,"h":40.635,"l":39.46,"n":5753,"o":40.36,"t":"2025-11-26T05:00:00Z","v":473188,"vw":39.709246},{"c":39.48,"h":40.15,"l":39.3,"n":4076,"o":39.55,"t":"2025-11-28T05:00:00Z","v":173835,"vw":39.595286},{"c":39.9,"h":40.09,"l":38.27,"n":5225,"o":39.07,"t":"2025-12-01T05:00:00Z","v":257109,"vw":39.880983},{"c":39.86,"h":40.18,"l":39.78,"n":3489,"o":40.02,"t":"2025-12-02T05:00:00Z","v":149820,"vw":39.961691},{"c":40.43,"h":40.7,"l":39.915,"n":4149,"o":40.06,"t":"2025-12-03T05:00:00Z","v":165603,"vw":40.488934},{"c":40.13,"h":40.55,"l":40.04,"n":3773,"o":40.18,"t":"2025-12-04T05:00:00Z","v":158190,"vw":40.231407},{"c":40.12,"h":40.295,"l":39.719,"n":3337,"o":39.92,"t":"2025-12-05T05:00:00Z","v":139589,"vw":40.090168},{"c":40.41,"h":40.87,"l":40.245,"n":4574,"o":40.35,"t":"2025-12-08T05:00:00Z","v":179419,"vw":40.524759},{"c":40.84,"h":41.105,"l":40.05,"n":4539,"o":40.55,"t":"2025-12-09T05:00:00Z","v":155009,"vw":40.890353},{"c":41.91,"h":42.17,"l":40.355,"n":5481,"o":40.74,"t":"2025-12-10T05:00:00Z","v":233394,"vw":41.711995},{"c":42.12,"h":42.515,"l":41.92,"n":4826,"o":41.92,"t":"2025-12-11T05:00:00Z","v":161116,"vw":42.188967},{"c":42.19,"h":42.5,"l":41.73,"n":5276,"o":42.5,"t":"2025-12-12T05:00:00Z","v":199357,"vw":42.076707},{"c":42.76,"h":42.95,"l":42.405,"n":6006,"o":42.45,"t":"2025-12-15T05:00:00Z","v":309878,"vw":42.700674},{"c":42.16,"h":42.87,"l":42.08,"n":5545,"o":42.87,"t":"2025-12-16T05:00:00Z","v":200704,"vw":42.243825},{"c":42.37,"h":42.83,"l":42.09,"n":3609,"o":42.09,"t":"2025-12-17T05:00:00Z","v":225481,"vw":42.380936},{"c":42.18,"h":42.69,"l":42.17,"n":4105,"o":42.56,"t":"2025-12-18T05:00:00Z","v":157408,"vw":42.312212},{"c":41.49,"h":42.48,"l":41.23,"n":4197,"o":42.07,"t":"2025-12-19T05:00:00Z","v":788728,"vw":41.533078},{"c":41.21,"h":41.89,"l":41.18,"n":4859,"o":41.49,"t":"2025-12-22T05:00:00Z","v":158604,"vw":41.323335},{"c":40.77,"h":41.28,"l":40.685,"n":3003,"o":41.04,"t":"2025-12-23T05:00:00Z","v":140624,"vw":40.868958},{"c":40.63,"h":41.375,"l":40.53,"n":1799,"o":40.72,"t":"2025-12-24T05:00:00Z","v":79029,"vw":40.668623},{"c":40.33,"h":40.645,"l":40.18,"n":2397,"o":40.49,"t":"2025-12-26T05:00:00Z","v":80083,"vw":40.366033},{"c":40.13,"h":40.86,"l":40.015,"n":3651,"o":40.38,"t":"2025-12-29T05:00:00Z","v":121207,"vw":40.174209},{"c":39.57,"h":40.1,"l":39.57,"n":3328,"o":40.1,"t":"2025-12-30T05:00:00Z","v":106323,"vw":39.637319},{"c":39.35,"h":39.71,"l":39.31,"n":2581,"o":39.71,"t":"2025-12-31T05:00:00Z","v":196270,"vw":39.386107},{"c":39.24,"h":39.47,"l":38.833,"n":4113,"o":39.44,"t":"2026-01-02T05:00:00Z","v":138862,"vw":39.17713},{"c":39.99,"h":40.48,"l":39.06,"n":4742,"o":39.11,"t":"2026-01-05T05:00:00Z","v":169923,"vw":39.994355},{"c":39.85,"h":39.887,"l":39.33,"n":3971,"o":39.81,"t":"2026-01-06T05:00:00Z","v":119482,"vw":39.77117},{"c":39.55,"h":39.99,"l":39.145,"n":3771,"o":39.93,"t":"2026-01-07T05:00:00Z","v":136579,"vw":39.48594},{"c":40.38,"h":40.51,"l":39.31,"n":4423,"o":39.31,"t":"2026-01-08T05:00:00Z","v":120541,"vw":40.334208},{"c":39.92,"h":40.67,"l":39.855,"n":4701,"o":40.4,"t":"2026-01-09T05:00:00Z","v":130455,"vw":40.053644},{"c":39.71,"h":39.905,"l":39.39,"n":4051,"o":39.63,"t":"2026-01-12T05:00:00Z","v":135529,"vw":39.669973},{"c":39.46,"h":39.96,"l":39.3,"n":3843,"o":39.91,"t":"2026-01-13T05:00:00Z","v":114800,"vw":39.483189},{"c":39.99,"h":40,"l":39.41,"n":4157,"o":39.5,"t":"2026-01-14T05:00:00Z","v":129729,"vw":39.834224},{"c":40.82,"h":41.06,"l":39.97,"n":3745,"o":39.97,"t":"2026-01-15T05:00:00Z","v":96733,"vw":40.77973},{"c":40.48,"h":40.88,"l":40.39,"n":3312,"o":40.73,"t":"2026-01-16T05:00:00Z","v":113015,"vw":40.558513},{"c":40.195,"h":40.52,"l":39.85,"n":5347,"o":39.85,"t":"2026-01-20T05:00:00Z","v":144792,"vw":40.204191},{"c":41.94,"h":42.02,"l":40.17,"n":6059,"o":40.41,"t":"2026-01-21T05:00:00Z","v":196620,"vw":41.737143},{"c":43.17,"h":43.895,"l":42.27,"n":6152,"o":42.27,"t":"2026-01-22T05:00:00Z","v":280645,"vw":43.237699},{"c":41.08,"h":42.875,"l":40.9,"n":6138,"o":42.86,"t":"2026-01-23T05:00:00Z","v":198426,"vw":41.267837},{"c":41.98,"h":43.28,"l":41.61,"n":8036,"o":41.78,"t":"2026-01-26T05:00:00Z","v":247529,"vw":42.019283},{"c":42.11,"h":42.45,"l":41.77,"n":5768,"o":42.1,"t":"2026-01-27T05:00:00Z","v":195193,"vw":42.084566},{"c":41.69,"h":42.505,"l":41.69,"n":5615,"o":42.15,"t":"2026-01-28T05:00:00Z","v":205295,"vw":41.840372},{"c":42.1,"h":42.4061,"l":41.565,"n":8481,"o":41.98,"t":"2026-01-29T05:00:00Z","v":399209,"vw":42.018438},{"c":42.64,"h":42.71,"l":41.25,"n":6677,"o":41.93,"t":"2026-01-30T05:00:00Z","v":321245,"vw":42.476694},{"c":43.21,"h":43.64,"l":42.115,"n":7780,"o":42.67,"t":"2026-02-02T05:00:00Z","v":204070,"vw":43.264772},{"c":43.49,"h":44.03,"l":41.46,"n":8355,"o":43.14,"t":"2026-02-03T05:00:00Z","v":267466,"vw":43.373369},{"c":43.93,"h":44.27,"l":42.815,"n":8620,"o":43.86,"t":"2026-02-04T05:00:00Z","v":220677,"vw":43.985031},{"c":44.12,"h":44.46,"l":43.07,"n":7729,"o":43.98,"t":"2026-02-05T05:00:00Z","v":222476,"vw":43.978562},{"c":44.13,"h":44.455,"l":43.85,"n":5923,"o":44.24,"t":"2026-02-06T05:00:00Z","v":177032,"vw":44.137668},{"c":44.28,"h":44.66,"l":43.96,"n":5543,"o":44,"t":"2026-02-09T05:00:00Z","v":206709,"vw":44.358634},{"c":44.05,"h":44.8,"l":43.73,"n":5884,"o":44.27,"t":"2026-02-10T05:00:00Z","v":235133,"vw":44.174627},{"c":43.9,"h":44.71,"l":43.74,"n":6038,"o":44.38,"t":"2026-02-11T05:00:00Z","v":240890,"vw":43.994296},{"c":43.37,"h":44.08,"l":42.08,"n":6662,"o":43.89,"t":"2026-02-12T05:00:00Z","v":221600,"vw":43.235548},{"c":43.68,"h":43.74,"l":42.73,"n":5708,"o":43.3,"t":"2026-02-13T05:00:00Z","v":216474,"vw":43.440473},{"c":43.97,"h":44.28,"l":43.34,"n":6250,"o":43.71,"t":"2026-02-17T05:00:00Z","v":238269,"vw":44.009344},{"c":44,"h":44.72,"l":43.83,"n":7613,"o":43.97,"t":"2026-02-18T05:00:00Z","v":276362,"vw":44.050338},{"c":44.52,"h":44.56,"l":43.46,"n":8479,"o":43.63,"t":"2026-02-19T05:00:00Z","v":344990,"vw":44.327609},{"c":44.68,"h":44.85,"l":44.0775,"n":8059,"o":44.52,"t":"2026-02-20T05:00:00Z","v":359617,"vw":44.59647},{"c":43.01,"h":44.87,"l":42.56,"n":7841,"o":44.4,"t":"2026-02-23T05:00:00Z","v":331773,"vw":43.085689},{"c":43.13,"h":43.48,"l":42.33,"n":6539,"o":42.95,"t":"2026-02-24T05:00:00Z","v":257658,"vw":43.052522},{"c":44.06,"h":44.09,"l":43.13,"n":5947,"o":43.13,"t":"2026-02-25T05:00:00Z","v":230501,"vw":43.843868},{"c":43.97,"h":44.91,"l":43.565,"n":6001,"o":44.21,"t":"2026-02-26T05:00:00Z","v":296192,"vw":44.03395},{"c":41.81,"h":43.62,"l":41.63,"n":9052,"o":43.19,"t":"2026-02-27T05:00:00Z","v":410112,"vw":41.975479},{"c":42.89,"h":43.07,"l":40.05,"n":8849,"o":41.24,"t":"2026-03-02T05:00:00Z","v":326206,"vw":42.760744},{"c":42.63,"h":42.82,"l":41.18,"n":8845,"o":41.93,"t":"2026-03-03T05:00:00Z","v":404057,"vw":42.527382},{"c":42.6,"h":42.945,"l":42.46,"n":7234,"o":42.83,"t":"2026-03-04T05:00:00Z","v":227606,"vw":42.690969},{"c":41.52,"h":42.605,"l":41.08,"n":8525,"o":42.16,"t":"2026-03-05T05:00:00Z","v":233003,"vw":41.49977},{"c":40.73,"h":40.85,"l":39.85,"n":6893,"o":40.42,"t":"2026-03-06T05:00:00Z","v":220103,"vw":40.556629},{"c":40.3,"h":40.6,"l":39.05,"n":9752,"o":39.97,"t":"2026-03-09T04:00:00Z","v":279257,"vw":40.058},{"c":40.5,"h":41.3,"l":39.94,"n":9363,"o":40.18,"t":"2026-03-10T04:00:00Z","v":329641,"vw":40.56404},{"c":40.04,"h":40.34,"l":39.53,"n":7743,"o":40.22,"t":"2026-03-11T04:00:00Z","v":282500,"vw":39.905593},{"c":40.35,"h":40.42,"l":38.94,"n":7089,"o":39.18,"t":"2026-03-12T04:00:00Z","v":195741,"vw":40.079352},{"c":40.2,"h":40.84,"l":39.754,"n":7122,"o":40.51,"t":"2026-03-13T04:00:00Z","v":188447,"vw":40.14378},{"c":40.17,"h":40.78,"l":40.11,"n":6859,"o":40.4,"t":"2026-03-16T04:00:00Z","v":250861,"vw":40.265725},{"c":39.96,"h":40.99,"l":39.76,"n":6101,"o":40.59,"t":"2026-03-17T04:00:00Z","v":208225,"vw":40.03661},{"c":39.59,"h":39.97,"l":39.3,"n":7135,"o":39.83,"t":"2026-03-18T04:00:00Z","v":334705,"vw":39.594978},{"c":40.14,"h":40.48,"l":39.11,"n":7481,"o":39.35,"t":"2026-03-19T04:00:00Z","v":244807,"vw":39.960679},{"c":39.92,"h":40.42,"l":39.5,"n":7218,"o":40.14,"t":"2026-03-20T04:00:00Z","v":1267499,"vw":39.914726},{"c":40.95,"h":41.79,"l":40.34,"n":8945,"o":40.75,"t":"2026-03-23T04:00:00Z","v":382944,"vw":41.159337},{"c":41.08,"h":41.59,"l":40.54,"n":5775,"o":40.54,"t":"2026-03-24T04:00:00Z","v":227778,"vw":41.166653},{"c":41.17,"h":41.6,"l":40.93,"n":5659,"o":41.44,"t":"2026-03-25T04:00:00Z","v":186788,"vw":41.193024},{"c":41.24,"h":41.43,"l":40.81,"n":5699,"o":40.81,"t":"2026-03-26T04:00:00Z","v":148405,"vw":41.171805},{"c":40.94,"h":41.2,"l":40.67,"n":5287,"o":40.95,"t":"2026-03-27T04:00:00Z","v":171457,"vw":40.959348},{"c":41.3,"h":41.49,"l":40.89,"n":7066,"o":41.23,"t":"2026-03-30T04:00:00Z","v":329428,"vw":41.262863},{"c":41.83,"h":42.23,"l":41.25,"n":6743,"o":41.81,"t":"2026-03-31T04:00:00Z","v":219539,"vw":41.762837},{"c":42.28,"h":42.56,"l":41.79,"n":6073,"o":41.85,"t":"2026-04-01T04:00:00Z","v":188969,"vw":42.329148},{"c":42.51,"h":42.52,"l":41.59,"n":5821,"o":41.72,"t":"2026-04-02T04:00:00Z","v":143089,"vw":42.335164},{"c":42.96,"h":42.98,"l":42.15,"n":4906,"o":42.3,"t":"2026-04-06T04:00:00Z","v":159792,"vw":42.820724},{"c":43.11,"h":43.2,"l":42.5,"n":5655,"o":42.5,"t":"2026-04-07T04:00:00Z","v":177560,"vw":42.9871},{"c":43.74,"h":44.4,"l":43.5,"n":7260,"o":44,"t":"2026-04-08T04:00:00Z","v":292371,"vw":43.808713},{"c":44.55,"h":44.72,"l":43.41,"n":7048,"o":43.45,"t":"2026-04-09T04:00:00Z","v":237736,"vw":44.378476},{"c":43.81,"h":44.64,"l":43.58,"n":5064,"o":44.55,"t":"2026-04-10T04:00:00Z","v":152511,"vw":43.808035},{"c":43.89,"h":43.96,"l":43.31,"n":4999,"o":43.7,"t":"2026-04-13T04:00:00Z","v":177605,"vw":43.740889},{"c":43.87,"h":44.06,"l":43.19,"n":6305,"o":43.82,"t":"2026-04-14T04:00:00Z","v":190169,"vw":43.763377},{"c":43.67,"h":43.985,"l":43.25,"n":5216,"o":43.76,"t":"2026-04-15T04:00:00Z","v":132360,"vw":43.651445},{"c":43.42,"h":43.74,"l":43.295,"n":5601,"o":43.57,"t":"2026-04-16T04:00:00Z","v":197019,"vw":43.461285},{"c":44.15,"h":44.865,"l":43.815,"n":7368,"o":43.97,"t":"2026-04-17T04:00:00Z","v":221707,"vw":44.334109},{"c":44.36,"h":44.55,"l":44,"n":4916,"o":44,"t":"2026-04-20T04:00:00Z","v":202425,"vw":44.357679},{"c":43.44,"h":44.4399,"l":43.34,"n":5639,"o":44.17,"t":"2026-04-21T04:00:00Z","v":143263,"vw":43.546058},{"c":43.41,"h":43.91,"l":43.18,"n":6243,"o":43.57,"t":"2026-04-22T04:00:00Z","v":180796,"vw":43.502896},{"c":43.54,"h":43.74,"l":42.62,"n":6246,"o":43.43,"t":"2026-04-23T04:00:00Z","v":214664,"vw":43.390326},{"c":43.22,"h":43.93,"l":42.42,"n":6913,"o":43.32,"t":"2026-04-24T04:00:00Z","v":196610,"vw":43.206373},{"c":44.07,"h":44.26,"l":43.12,"n":6889,"o":43.12,"t":"2026-04-27T04:00:00Z","v":322020,"vw":44.01993},{"c":44.43,"h":44.885,"l":44.26,"n":8384,"o":44.34,"t":"2026-04-28T04:00:00Z","v":273528,"vw":44.516964},{"c":43.77,"h":44.45,"l":43.48,"n":7241,"o":44.2,"t":"2026-04-29T04:00:00Z","v":272854,"vw":43.847125},{"c":44.13,"h":44.48,"l":43.42,"n":5710,"o":43.79,"t":"2026-04-30T04:00:00Z","v":267600,"vw":44.199379},{"c":44.28,"h":44.59,"l":43.8875,"n":6754,"o":44.09,"t":"2026-05-01T04:00:00Z","v":276643,"vw":44.376679},{"c":43.83,"h":44.45,"l":43.7,"n":7204,"o":44.01,"t":"2026-05-04T04:00:00Z","v":266380,"vw":43.93016},{"c":44.77,"h":45.03,"l":43.96,"n":5091,"o":43.99,"t":"2026-05-05T04:00:00Z","v":246207,"vw":44.733997},{"c":44.54,"h":45.17,"l":44.28,"n":8486,"o":44.89,"t":"2026-05-06T04:00:00Z","v":363942,"vw":44.636849},{"c":44.53,"h":45.06,"l":44.455,"n":7487,"o":44.61,"t":"2026-05-07T04:00:00Z","v":313484,"vw":44.638827},{"c":44.52,"h":44.62,"l":44.31,"n":6618,"o":44.49,"t":"2026-05-08T04:00:00Z","v":262461,"vw":44.491774},{"c":44.03,"h":44.89,"l":43.81,"n":8311,"o":44.52,"t":"2026-05-11T04:00:00Z","v":316664,"vw":44.058939},{"c":44.03,"h":44.22,"l":43.205,"n":6962,"o":44.195,"t":"2026-05-12T04:00:00Z","v":290863,"vw":43.82293},{"c":43.72,"h":44.16,"l":43.54,"n":9913,"o":43.75,"t":"2026-05-13T04:00:00Z","v":306122,"vw":43.758213},{"c":43.83,"h":44.18,"l":43.62,"n":7868,"o":43.65,"t":"2026-05-14T04:00:00Z","v":281570,"vw":43.914786},{"c":43.3,"h":43.76,"l":43.075,"n":9295,"o":43.75,"t":"2026-05-15T04:00:00Z","v":325151,"vw":43.34925},{"c":44.27,"h":44.28,"l":43.3,"n":6861,"o":43.3,"t":"2026-05-18T04:00:00Z","v":239233,"vw":44.131222},{"c":44.15,"h":44.55,"l":43.765,"n":7500,"o":44.32,"t":"2026-05-19T04:00:00Z","v":265304,"vw":44.20784},{"c":44.96,"h":45.12,"l":43.8,"n":8707,"o":44.15,"t":"2026-05-20T04:00:00Z","v":294661,"vw":44.817627},{"c":44.98,"h":45.075,"l":44.295,"n":8839,"o":44.61,"t":"2026-05-21T04:00:00Z","v":278214,"vw":44.848776},{"c":44.86,"h":45.36,"l":44.7825,"n":6477,"o":45.01,"t":"2026-05-22T04:00:00Z","v":247193,"vw":44.968479},{"c":45.34,"h":45.54,"l":44.81,"n":8636,"o":45.05,"t":"2026-05-26T04:00:00Z","v":221741,"vw":45.22399},{"c":44.95,"h":45.5,"l":44.795,"n":6915,"o":45.34,"t":"2026-05-27T04:00:00Z","v":190405,"vw":44.996645},{"c":44.92,"h":45.19,"l":44.34,"n":6372,"o":44.81,"t":"2026-05-28T04:00:00Z","v":169883,"vw":44.796267},{"c":45.09,"h":45.405,"l":44.72,"n":5654,"o":44.79,"t":"2026-05-29T04:00:00Z","v":215672,"vw":45.137656},{"c":44.34,"h":45.63,"l":44.11,"n":5869,"o":44.93,"t":"2026-06-01T04:00:00Z","v":174858,"vw":44.399559},{"c":45.34,"h":45.5,"l":44.11,"n":7755,"o":44.11,"t":"2026-06-02T04:00:00Z","v":206923,"vw":45.284302},{"c":44.07,"h":45.11,"l":44.035,"n":8762,"o":45.11,"t":"2026-06-03T04:00:00Z","v":244366,"vw":44.235606},{"c":45.34,"h":45.43,"l":44.39,"n":7430,"o":44.48,"t":"2026-06-04T04:00:00Z","v":250828,"vw":45.238589},{"c":45.6,"h":46.14,"l":44.99,"n":7344,"o":44.99,"t":"2026-06-05T04:00:00Z","v":245068,"vw":45.699183},{"c":45.95,"h":46.27,"l":45.79,"n":7518,"o":45.87,"t":"2026-06-08T04:00:00Z","v":185742,"vw":46.02557},{"c":46.51,"h":47.04,"l":45.95,"n":7618,"o":46.2,"t":"2026-06-09T04:00:00Z","v":228846,"vw":46.545515},{"c":47.24,"h":47.46,"l":46.67,"n":8747,"o":46.67,"t":"2026-06-10T04:00:00Z","v":232260,"vw":47.175326},{"c":47.14,"h":47.5,"l":46.67,"n":7115,"o":47.34,"t":"2026-06-11T04:00:00Z","v":211560,"vw":47.082024},{"c":47.85,"h":47.92,"l":46.84,"n":7258,"o":47.38,"t":"2026-06-12T04:00:00Z","v":215421,"vw":47.78496},{"c":47.26,"h":48.7,"l":47.105,"n":8986,"o":48.33,"t":"2026-06-15T04:00:00Z","v":270724,"vw":47.613429},{"c":47.32,"h":47.88,"l":46.925,"n":6123,"o":47.64,"t":"2026-06-16T04:00:00Z","v":267598,"vw":47.278471},{"c":46.55,"h":47.85,"l":46.14,"n":11581,"o":47.07,"t":"2026-06-17T04:00:00Z","v":358762,"vw":46.687373},{"c":46.84,"h":47.14,"l":46.63,"n":7424,"o":47.14,"t":"2026-06-18T04:00:00Z","v":670791,"vw":46.878126},{"c":47.31,"h":47.55,"l":46.92,"n":7122,"o":46.92,"t":"2026-06-22T04:00:00Z","v":250674,"vw":47.350207},{"c":48.16,"h":48.295,"l":46.7225,"n":7144,"o":47.48,"t":"2026-06-23T04:00:00Z","v":286221,"vw":48.056247},{"c":48.57,"h":48.875,"l":48.17,"n":8827,"o":48.26,"t":"2026-06-24T04:00:00Z","v":287676,"vw":48.619486},{"c":49.05,"h":49.99,"l":48.19,"n":8398,"o":48.57,"t":"2026-06-25T04:00:00Z","v":216025,"vw":48.969809},{"c":49.26,"h":49.48,"l":48.38,"n":8561,"o":49.34,"t":"2026-06-26T04:00:00Z","v":623985,"vw":49.231411},{"c":49.04,"h":49.49,"l":48.275,"n":6704,"o":49.07,"t":"2026-06-29T04:00:00Z","v":270285,"vw":48.948105},{"c":49.08,"h":49.14,"l":48.225,"n":5390,"o":48.95,"t":"2026-06-30T04:00:00Z","v":191466,"vw":49.048904},{"c":49.92,"h":50.22,"l":49.055,"n":7682,"o":49.23,"t":"2026-07-01T04:00:00Z","v":264443,"vw":49.926725},{"c":49.13,"h":50.4,"l":48.83,"n":6764,"o":50.4,"t":"2026-07-02T04:00:00Z","v":250230,"vw":49.145753},{"c":49.36,"h":49.46,"l":48.84,"n":6315,"o":49.05,"t":"2026-07-06T04:00:00Z","v":208092,"vw":49.1446},{"c":48.76,"h":50.04,"l":48.74,"n":6249,"o":49.45,"t":"2026-07-07T04:00:00Z","v":215649,"vw":48.944132},{"c":48.15,"h":48.76,"l":48.01,"n":8031,"o":48.66,"t":"2026-07-08T04:00:00Z","v":235967,"vw":48.199789},{"c":48.85,"h":49.095,"l":47.9,"n":6203,"o":48.15,"t":"2026-07-09T04:00:00Z","v":194802,"vw":48.848782},{"c":48.75,"h":49.22,"l":48.56,"n":6179,"o":48.8,"t":"2026-07-10T04:00:00Z","v":255657,"vw":48.859032},{"c":48.88,"h":49,"l":48.52,"n":6723,"o":48.85,"t":"2026-07-13T04:00:00Z","v":230971,"vw":48.83626},{"c":48.82,"h":49.11,"l":48.7,"n":7543,"o":48.88,"t":"2026-07-14T04:00:00Z","v":232860,"vw":48.890798},{"c":49.33,"h":49.64,"l":48.85,"n":7995,"o":48.95,"t":"2026-07-15T04:00:00Z","v":237325,"vw":49.362542},{"c":50.78,"h":51.01,"l":49.13,"n":7461,"o":49.13,"t":"2026-07-16T04:00:00Z","v":305424,"vw":50.704452},{"c":49.97,"h":50.57,"l":49.55,"n":9860,"o":50.49,"t":"2026-07-17T04:00:00Z","v":315305,"vw":49.905077},{"c":49.79,"h":50.01,"l":49.43,"n":7567,"o":49.96,"t":"2026-07-20T04:00:00Z","v":216337,"vw":49.710019},{"c":49.86,"h":49.92,"l":49.32,"n":8605,"o":49.61,"t":"2026-07-21T04:00:00Z","v":289394,"vw":49.768618},{"c":49.6,"h":49.825,"l":49.17,"n":9922,"o":49.67,"t":"2026-07-22T04:00:00Z","v":304203,"vw":49.518239},{"c":50.98,"h":51.3125,"l":48.99,"n":13501,"o":51,"t":"2026-07-23T04:00:00Z","v":619679,"vw":50.772251},{"c":51.79,"h":52.115,"l":51.24,"n":9659,"o":51.32,"t":"2026-07-24T04:00:00Z","v":325029,"vw":51.763928},{"c":52.13,"h":52.78,"l":52,"n":11366,"o":52,"t":"2026-07-27T04:00:00Z","v":258700,"vw":52.205338},{"c":53.36,"h":53.5,"l":52.35,"n":12323,"o":52.39,"t":"2026-07-28T04:00:00Z","v":332494,"vw":53.2099},{"c":52.95,"h":53.495,"l":52.71,"n":17957,"o":53.1,"t":"2026-07-29T04:00:00Z","v":401985,"vw":53.030987},{"c":52.21,"h":53.3679,"l":52.17,"n":11794,"o":53.08,"t":"2026-07-30T04:00:00Z","v":187865,"vw":52.45109},{"c":52.15,"h":52.62,"l":51.61,"n":13618,"o":52.25,"t":"2026-07-31T04:00:00Z","v":279369,"vw":52.11137},{"c":52.38,"h":52.93,"l":52.18,"n":7821,"o":52.89,"t":"2026-08-03T04:00:00Z","v":251969,"vw":52.426425},{"c":52.68,"h":53.02,"l":52.14,"n":15361,"o":52.38,"t":"2026-08-04T04:00:00Z","v":267371,"vw":52.718208},{"c":52.6,"h":52.8,"l":52.28,"n":5627,"o":52.8,"t":"2026-08-05T04:00:00Z","v":156883,"vw":52.566844},{"c":51.65,"h":53.07,"l":51.65,"n":7560,"o":52.9,"t":"2026-08-06T04:00:00Z","v":245795,"vw":51.855507},{"c":50.87,"h":51.58,"l":50.78,"n":7393,"o":51.432,"t":"2026-08-07T04:00:00Z","v":298788,"vw":51.055662},{"c":50.78,"h":51.05,"l":50.43,"n":7734,"o":50.64,"t":"2026-08-10T04:00:00Z","v":234021,"vw":50.687883},{"c":51.29,"h":51.43,"l":50.82,"n":5486,"o":50.82,"t":"2026-08-11T04:00:00Z","v":165142,"vw":51.220096},{"c":51.47,"h":51.57,"l":51.09,"n":11641,"o":51.29,"t":"2026-08-12T04:00:00Z","v":216363,"vw":51.407992},{"c":51.56,"h":52.02,"l":51.38,"n":7103,"o":51.79,"t":"2026-08-13T04:00:00Z","v":223964,"vw":51.623638},{"c":51.14,"h":51.6,"l":51.08,"n":12417,"o":51.28,"t":"2026-08-14T04:00:00Z","v":163958,"vw":51.246332},{"c":51,"h":51.315,"l":50.9,"n":13171,"o":51.12,"t":"2026-08-17T04:00:00Z","v":223539,"vw":51.048178},{"c":50.75,"h":50.95,"l":50.27,"n":5762,"o":50.87,"t":"2026-08-18T04:00:00Z","v":161301,"vw":50.681558},{"c":50.11,"h":50.96,"l":49.92,"n":8608,"o":50.96,"t":"2026-08-19T04:00:00Z","v":293540,"vw":50.11291},{"c":50.2,"h":50.29,"l":49.64,"n":14765,"o":49.84,"t":"2026-08-20T04:00:00Z","v":139254,"vw":50.053422},{"c":50.38,"h":50.62,"l":49.8,"n":6363,"o":50.45,"t":"2026-08-21T04:00:00Z","v":186109,"vw":50.239492},{"c":50.25,"h":50.81,"l":50.2,"n":5087,"o":50.43,"t":"2026-08-24T04:00:00Z","v":194435,"vw":50.309064},{"c":49.99,"h":50.4,"l":49.84,"n":5474,"o":50.33,"t":"2026-08-25T04:00:00Z","v":232471,"vw":49.975604},{"c":49.86,"h":50.29,"l":49.75,"n":8172,"o":50.1,"t":"2026-08-26T04:00:00Z","v":255240,"vw":49.902859},{"c":49.84,"h":49.89,"l":48.84,"n":7547,"o":49.56,"t":"2026-08-27T04:00:00Z","v":299533,"vw":49.698832},{"c":49.79,"h":50.21,"l":49.6413,"n":6636,"o":49.95,"t":"2026-08-28T04:00:00Z","v":216466,"vw":49.827898},{"c":49.48,"h":49.78,"l":49.25,"n":5349,"o":49.78,"t":"2026-08-31T04:00:00Z","v":214695,"vw":49.479422},{"c":49.2,"h":49.86,"l":48.88,"n":7312,"o":49.47,"t":"2026-09-01T04:00:00Z","v":187019,"vw":49.228645},{"c":49.88,"h":50.19,"l":49.22,"n":7594,"o":49.45,"t":"2026-09-02T04:00:00Z","v":291802,"vw":49.920421},{"c":50.11,"h":50.56,"l":50.08,"n":6045,"o":50.2,"t":"2026-09-03T04:00:00Z","v":138690,"vw":50.16498},{"c":50.64,"h":50.68,"l":49.81,"n":6498,"o":49.81,"t":"2026-09-04T04:00:00Z","v":189299,"vw":50.546226},{"c":49.95,"h":50.46,"l":49.88,"n":7241,"o":50.44,"t":"2026-09-08T04:00:00Z","v":221368,"vw":50.023545},{"c":49.63,"h":49.965,"l":49.38,"n":7235,"o":49.6,"t":"2026-09-09T04:00:00Z","v":170491,"vw":49.61574},{"c":50.13,"h":50.16,"l":49.11,"n":5976,"o":49.63,"t":"2026-09-10T04:00:00Z","v":155104,"vw":49.884568},{"c":49.99,"h":50.8,"l":49.65,"n":6484,"o":50.62,"t":"2026-09-11T04:00:00Z","v":235189,"vw":50.025436},{"c":50.53,"h":50.67,"l":49.99,"n":8096,"o":49.99,"t":"2026-09-14T04:00:00Z","v":250225,"vw":50.462054},{"c":50.56,"h":51.0016,"l":50.34,"n":6592,"o":50.47,"t":"2026-09-15T04:00:00Z","v":241813,"vw":50.577319},{"c":49.86,"h":50.5,"l":49.065,"n":9559,"o":50.44,"t":"2026-09-16T04:00:00Z","v":332594,"vw":49.86799},{"c":49.59,"h":50.25,"l":49.55,"n":7207,"o":50.24,"t":"2026-09-17T04:00:00Z","v":214054,"vw":49.692317},{"c":50.17,"h":50.2,"l":48.94,"n":8709,"o":49.29,"t":"2026-09-18T04:00:00Z","v":1280042,"vw":50.056455},{"c":49.56,"h":50.31,"l":49.52,"n":6799,"o":50.16,"t":"2026-09-21T04:00:00Z","v":233873,"vw":49.673195},{"c":49.25,"h":50.1,"l":49.21,"n":8066,"o":49.82,"t":"2026-09-22T04:00:00Z","v":300846,"vw":49.423954},{"c":49.1,"h":49.54,"l":48.92,"n":7671,"o":49.24,"t":"2026-09-23T04:00:00Z","v":240940,"vw":49.175547},{"c":49.6,"h":49.67,"l":48.86,"n":7233,"o":49.21,"t":"2026-09-24T04:00:00Z","v":257625,"vw":49.439583},{"c":49.82,"h":50.09,"l":49.495,"n":7257,"o":49.82,"t":"2026-09-25T04:00:00Z","v":311171,"vw":49.811124},{"c":49.11,"h":49.895,"l":49.05,"n":7977,"o":49.84,"t":"2026-09-28T04:00:00Z","v":309594,"vw":49.241046},{"c":48.76,"h":49.325,"l":48.29,"n":6548,"o":49.08,"t":"2026-09-29T04:00:00Z","v":256790,"vw":48.735013},{"c":48.37,"h":48.9,"l":47.84,"n":9238,"o":48.76,"t":"2026-09-30T04:00:00Z","v":340626,"vw":48.27419},{"c":49.01,"h":49.05,"l":47.4,"n":8896,"o":48.07,"t":"2026-10-01T04:00:00Z","v":263785,"vw":48.622004},{"c":49.64,"h":49.92,"l":49.18,"n":7306,"o":49.33,"t":"2026-10-02T04:00:00Z","v":353333,"vw":49.538781},{"c":49.23,"h":49.59,"l":49.03,"n":5023,"o":49.55,"t":"2026-10-05T04:00:00Z","v":298694,"vw":49.292007},{"c":48.81,"h":49.525,"l":48.77,"n":5087,"o":49.38,"t":"2026-10-06T04:00:00Z","v":175701,"vw":48.915365},{"c":48.38,"h":49.085,"l":47.98,"n":6618,"o":48.3,"t":"2026-10-07T04:00:00Z","v":250242,"vw":48.349814},{"c":48.74,"h":48.83,"l":47.97,"n":7923,"o":48.24,"t":"2026-10-08T04:00:00Z","v":256089,"vw":48.585744},{"c":48.05,"h":48.66,"l":47.99,"n":5947,"o":48.61,"t":"2026-10-09T04:00:00Z","v":148781,"vw":48.111498},{"c":48.41,"h":48.69,"l":47.84,"n":4783,"o":48.05,"t":"2026-10-12T04:00:00Z","v":140510,"vw":48.446963},{"c":48.085,"h":48.95,"l":47.84,"n":4896,"o":48.79,"t":"2026-10-13T04:00:00Z","v":154734,"vw":48.127313},{"c":47.97,"h":48.1668,"l":47.0725,"n":6974,"o":47.39,"t":"2026-10-14T04:00:00Z","v":189350,"vw":47.881129},{"c":48.53,"h":48.79,"l":48.08,"n":7474,"o":48.33,"t":"2026-10-15T04:00:00Z","v":235909,"vw":48.466084},{"c":48.84,"h":49.29,"l":48.39,"n":7341,"o":48.53,"t":"2026-10-16T04:00:00Z","v":216848,"vw":48.832605},{"c":48.49,"h":48.765,"l":47.225,"n":5442,"o":48.74,"t":"2026-10-19T04:00:00Z","v":150129,"vw":48.481631},{"c":49.24,"h":49.59,"l":48.66,"n":4758,"o":48.66,"t":"2026-10-20T04:00:00Z","v":144351,"vw":49.20713},{"c":48.86,"h":49.6,"l":48.45,"n":7168,"o":49.33,"t":"2026-10-21T04:00:00Z","v":217620,"vw":48.852067},{"c":50.73,"h":51.1937,"l":49.84,"n":9785,"o":49.84,"t":"2026-10-22T04:00:00Z","v":366117,"vw":50.705733}],"volatilityBars":[{"c":50.25,"h":50.25,"l":50.25,"n":1,"o":50.25,"t":"2026-09-21T13:15:00Z","v":100,"vw":50.25},{"c":50.27,"h":50.31,"l":50.08,"n":177,"o":50.16,"t":"2026-09-21T13:30:00Z","v":7309,"vw":50.211156},{"c":50.1,"h":50.28,"l":50.09,"n":79,"o":50.28,"t":"2026-09-21T13:45:00Z","v":2325,"vw":50.164138},{"c":50.115,"h":50.16,"l":50,"n":181,"o":50.005,"t":"2026-09-21T14:00:00Z","v":3903,"vw":50.032455},{"c":50.02,"h":50.05,"l":50.02,"n":31,"o":50.05,"t":"2026-09-21T14:15:00Z","v":866,"vw":50.028227},{"c":49.92,"h":50.045,"l":49.89,"n":86,"o":50.045,"t":"2026-09-21T14:30:00Z","v":1266,"vw":49.962482},{"c":49.94,"h":49.955,"l":49.86,"n":137,"o":49.86,"t":"2026-09-21T14:45:00Z","v":4128,"vw":49.939273},{"c":50.01,"h":50.01,"l":49.92,"n":119,"o":49.94,"t":"2026-09-21T15:00:00Z","v":3527,"vw":49.951256},{"c":49.905,"h":50.01,"l":49.88,"n":183,"o":50.01,"t":"2026-09-21T15:15:00Z","v":5595,"vw":49.942478},{"c":49.83,"h":49.88,"l":49.83,"n":126,"o":49.88,"t":"2026-09-21T15:30:00Z","v":2833,"vw":49.850168},{"c":49.82,"h":49.86,"l":49.82,"n":156,"o":49.84,"t":"2026-09-21T15:45:00Z","v":4315,"vw":49.837273},{"c":49.78,"h":49.83,"l":49.77,"n":226,"o":49.81,"t":"2026-09-21T16:00:00Z","v":7167,"vw":49.7977},{"c":49.72,"h":49.8,"l":49.72,"n":82,"o":49.8,"t":"2026-09-21T16:15:00Z","v":1683,"vw":49.740408},{"c":49.745,"h":49.76,"l":49.72,"n":237,"o":49.73,"t":"2026-09-21T16:30:00Z","v":7574,"vw":49.741965},{"c":49.67,"h":49.76,"l":49.67,"n":218,"o":49.76,"t":"2026-09-21T16:45:00Z","v":4466,"vw":49.718235},{"c":49.72,"h":49.72,"l":49.69,"n":86,"o":49.7,"t":"2026-09-21T17:00:00Z","v":2984,"vw":49.70831},{"c":49.64,"h":49.7,"l":49.64,"n":69,"o":49.7,"t":"2026-09-21T17:15:00Z","v":1874,"vw":49.659032},{"c":49.58,"h":49.61,"l":49.58,"n":148,"o":49.59,"t":"2026-09-21T17:30:00Z","v":2488,"vw":49.592222},{"c":49.59,"h":49.615,"l":49.54,"n":161,"o":49.54,"t":"2026-09-21T17:45:00Z","v":3299,"vw":49.566916},{"c":49.6,"h":49.64,"l":49.57,"n":141,"o":49.61,"t":"2026-09-21T18:00:00Z","v":3238,"vw":49.618461},{"c":49.68,"h":49.69,"l":49.61,"n":112,"o":49.61,"t":"2026-09-21T18:15:00Z","v":2923,"vw":49.638719},{"c":49.66,"h":49.71,"l":49.66,"n":118,"o":49.71,"t":"2026-09-21T18:30:00Z","v":2298,"vw":49.674},{"c":49.8,"h":49.805,"l":49.67,"n":169,"o":49.67,"t":"2026-09-21T18:45:00Z","v":3762,"vw":49.753657},{"c":49.815,"h":49.815,"l":49.81,"n":37,"o":49.81,"t":"2026-09-21T19:00:00Z","v":589,"vw":49.812392},{"c":49.71,"h":49.79,"l":49.71,"n":234,"o":49.765,"t":"2026-09-21T19:15:00Z","v":6696,"vw":49.746477},{"c":49.735,"h":49.76,"l":49.67,"n":402,"o":49.73,"t":"2026-09-21T19:30:00Z","v":11879,"vw":49.711456},{"c":49.53,"h":49.8,"l":49.52,"n":1020,"o":49.74,"t":"2026-09-21T19:45:00Z","v":38243,"vw":49.628548},{"c":49.56,"h":49.56,"l":49.47,"n":24,"o":49.56,"t":"2026-09-21T20:00:00Z","v":70892,"vw":49.557992},{"c":49.56,"h":49.56,"l":49.56,"n":1,"o":49.56,"t":"2026-09-21T20:30:00Z","v":1111,"vw":49.56},{"c":49.56,"h":49.56,"l":49.56,"n":3,"o":49.56,"t":"2026-09-21T23:15:00Z","v":160,"vw":49.56},{"c":49.75,"h":49.75,"l":49.75,"n":1,"o":49.75,"t":"2026-09-22T13:00:00Z","v":100,"vw":49.75},{"c":49.76,"h":50.03,"l":49.62,"n":160,"o":49.82,"t":"2026-09-22T13:30:00Z","v":10289,"vw":49.768252},{"c":49.91,"h":49.91,"l":49.7,"n":92,"o":49.765,"t":"2026-09-22T13:45:00Z","v":3471,"vw":49.788313},{"c":49.93,"h":50.1,"l":49.93,"n":107,"o":50.03,"t":"2026-09-22T14:00:00Z","v":3833,"vw":50.001157},{"c":49.61,"h":50.02,"l":49.6,"n":221,"o":49.88,"t":"2026-09-22T14:15:00Z","v":14061,"vw":49.79511},{"c":49.46,"h":49.63,"l":49.46,"n":160,"o":49.59,"t":"2026-09-22T14:30:00Z","v":3315,"vw":49.564581},{"c":49.43,"h":49.455,"l":49.31,"n":268,"o":49.42,"t":"2026-09-22T14:45:00Z","v":6535,"vw":49.375141},{"c":49.37,"h":49.47,"l":49.37,"n":152,"o":49.47,"t":"2026-09-22T15:00:00Z","v":2188,"vw":49.434167},{"c":49.35,"h":49.38,"l":49.35,"n":102,"o":49.36,"t":"2026-09-22T15:15:00Z","v":1378,"vw":49.36},{"c":49.24,"h":49.355,"l":49.24,"n":150,"o":49.355,"t":"2026-09-22T15:30:00Z","v":2615,"vw":49.281154},{"c":49.36,"h":49.39,"l":49.26,"n":99,"o":49.26,"t":"2026-09-22T15:45:00Z","v":1809,"vw":49.363333},{"c":49.405,"h":49.5,"l":49.33,"n":258,"o":49.335,"t":"2026-09-22T16:00:00Z","v":9616,"vw":49.412404},{"c":49.39,"h":49.47,"l":49.39,"n":61,"o":49.47,"t":"2026-09-22T16:15:00Z","v":1434,"vw":49.438572},{"c":49.36,"h":49.42,"l":49.36,"n":62,"o":49.395,"t":"2026-09-22T16:30:00Z","v":1334,"vw":49.400714},{"c":49.37,"h":49.37,"l":49.32,"n":130,"o":49.32,"t":"2026-09-22T16:45:00Z","v":4846,"vw":49.351695},{"c":49.465,"h":49.465,"l":49.34,"n":171,"o":49.38,"t":"2026-09-22T17:00:00Z","v":3859,"vw":49.386686},{"c":49.52,"h":49.52,"l":49.46,"n":127,"o":49.4799,"t":"2026-09-22T17:15:00Z","v":4414,"vw":49.481213},{"c":49.61,"h":49.61,"l":49.55,"n":71,"o":49.56,"t":"2026-09-22T17:30:00Z","v":1862,"vw":49.568221},{"c":49.79,"h":49.8297,"l":49.62,"n":313,"o":49.65,"t":"2026-09-22T17:45:00Z","v":7426,"vw":49.733019},{"c":49.76,"h":49.775,"l":49.73,"n":172,"o":49.77,"t":"2026-09-22T18:00:00Z","v":3094,"vw":49.752143},{"c":49.75,"h":49.77,"l":49.75,"n":89,"o":49.76,"t":"2026-09-22T18:15:00Z","v":3539,"vw":49.759588},{"c":49.72,"h":49.8,"l":49.72,"n":181,"o":49.765,"t":"2026-09-22T18:30:00Z","v":3065,"vw":49.763451},{"c":49.65,"h":49.7,"l":49.65,"n":139,"o":49.695,"t":"2026-09-22T18:45:00Z","v":2641,"vw":49.676},{"c":49.55,"h":49.66,"l":49.525,"n":183,"o":49.66,"t":"2026-09-22T19:00:00Z","v":4754,"vw":49.60098},{"c":49.59,"h":49.59,"l":49.525,"n":257,"o":49.545,"t":"2026-09-22T19:15:00Z","v":6746,"vw":49.546201},{"c":49.51,"h":49.65,"l":49.51,"n":505,"o":49.58,"t":"2026-09-22T19:30:00Z","v":18302,"vw":49.562369},{"c":49.25,"h":49.57,"l":49.21,"n":1459,"o":49.54,"t":"2026-09-22T19:45:00Z","v":56547,"vw":49.342875},{"c":49.25,"h":49.25,"l":49.25,"n":20,"o":49.25,"t":"2026-09-22T20:00:00Z","v":79023,"vw":49.25},{"c":49.25,"h":49.25,"l":49.25,"n":1,"o":49.25,"t":"2026-09-22T20:30:00Z","v":1771,"vw":49.25},{"c":49.24,"h":49.28,"l":48.92,"n":231,"o":49.24,"t":"2026-09-23T13:30:00Z","v":9744,"vw":49.191181},{"c":49.2199,"h":49.2199,"l":49.15,"n":23,"o":49.17,"t":"2026-09-23T13:45:00Z","v":1129,"vw":49.198923},{"c":49.48,"h":49.49,"l":49.07,"n":181,"o":49.12,"t":"2026-09-23T14:00:00Z","v":7349,"vw":49.230206},{"c":49.45,"h":49.53,"l":49.45,"n":122,"o":49.47,"t":"2026-09-23T14:15:00Z","v":3806,"vw":49.478488},{"c":49.39,"h":49.51,"l":49.38,"n":150,"o":49.51,"t":"2026-09-23T14:30:00Z","v":5396,"vw":49.433467},{"c":49.435,"h":49.485,"l":49.35,"n":194,"o":49.37,"t":"2026-09-23T14:45:00Z","v":5549,"vw":49.423607},{"c":49.505,"h":49.54,"l":49.42,"n":143,"o":49.42,"t":"2026-09-23T15:00:00Z","v":4055,"vw":49.502115},{"c":49.31,"h":49.52,"l":49.3,"n":320,"o":49.49,"t":"2026-09-23T15:15:00Z","v":10033,"vw":49.416346},{"c":49.27,"h":49.31,"l":49.26,"n":86,"o":49.31,"t":"2026-09-23T15:30:00Z","v":1760,"vw":49.284286},{"c":49.215,"h":49.27,"l":49.215,"n":68,"o":49.27,"t":"2026-09-23T15:45:00Z","v":2325,"vw":49.251667},{"c":49.34,"h":49.34,"l":49.235,"n":145,"o":49.235,"t":"2026-09-23T16:00:00Z","v":3704,"vw":49.28263},{"c":49.305,"h":49.36,"l":49.305,"n":165,"o":49.35,"t":"2026-09-23T16:15:00Z","v":5927,"vw":49.345116},{"c":49.375,"h":49.375,"l":49.29,"n":239,"o":49.32,"t":"2026-09-23T16:30:00Z","v":6649,"vw":49.325713},{"c":49.34,"h":49.39,"l":49.32,"n":158,"o":49.39,"t":"2026-09-23T16:45:00Z","v":3644,"vw":49.352594},{"c":49.255,"h":49.335,"l":49.2,"n":264,"o":49.335,"t":"2026-09-23T17:00:00Z","v":5376,"vw":49.253958},{"c":49.29,"h":49.31,"l":49.29,"n":60,"o":49.31,"t":"2026-09-23T17:15:00Z","v":1152,"vw":49.30375},{"c":49.22,"h":49.26,"l":49.18,"n":181,"o":49.26,"t":"2026-09-23T17:30:00Z","v":3323,"vw":49.222059},{"c":49.27,"h":49.27,"l":49.21,"n":197,"o":49.21,"t":"2026-09-23T17:45:00Z","v":3527,"vw":49.245833},{"c":49.265,"h":49.275,"l":49.235,"n":116,"o":49.27,"t":"2026-09-23T18:00:00Z","v":3316,"vw":49.25925},{"c":49.27,"h":49.27,"l":49.25,"n":55,"o":49.25,"t":"2026-09-23T18:15:00Z","v":1082,"vw":49.26},{"c":49.145,"h":49.24,"l":49.12,"n":206,"o":49.24,"t":"2026-09-23T18:30:00Z","v":5088,"vw":49.175681},{"c":49.16,"h":49.17,"l":49.135,"n":168,"o":49.14,"t":"2026-09-23T18:45:00Z","v":5417,"vw":49.149682},{"c":49.14,"h":49.2,"l":49.13,"n":96,"o":49.17,"t":"2026-09-23T19:00:00Z","v":2650,"vw":49.172667},{"c":49.12,"h":49.15,"l":49.11,"n":297,"o":49.13,"t":"2026-09-23T19:15:00Z","v":5413,"vw":49.127414},{"c":49.16,"h":49.18,"l":49.1,"n":333,"o":49.13,"t":"2026-09-23T19:30:00Z","v":4994,"vw":49.128333},{"c":49.11,"h":49.14,"l":48.995,"n":1249,"o":49.14,"t":"2026-09-23T19:45:00Z","v":41561,"vw":49.067183},{"c":49.1,"h":49.1,"l":49.1,"n":23,"o":49.1,"t":"2026-09-23T20:00:00Z","v":65416,"vw":49.1},{"c":49.26,"h":49.335,"l":49.13,"n":159,"o":49.21,"t":"2026-09-24T13:30:00Z","v":9113,"vw":49.239569},{"c":49.32,"h":49.35,"l":49.23,"n":57,"o":49.23,"t":"2026-09-24T13:45:00Z","v":3837,"vw":49.31678},{"c":49.25,"h":49.34,"l":49.2,"n":241,"o":49.26,"t":"2026-09-24T14:00:00Z","v":9166,"vw":49.267285},{"c":49.19,"h":49.29,"l":49.19,"n":202,"o":49.22,"t":"2026-09-24T14:15:00Z","v":11174,"vw":49.224508},{"c":49.035,"h":49.235,"l":49.035,"n":137,"o":49.235,"t":"2026-09-24T14:30:00Z","v":4549,"vw":49.165846},{"c":49.01,"h":49.05,"l":49,"n":183,"o":49,"t":"2026-09-24T14:45:00Z","v":7535,"vw":49.043584},{"c":48.86,"h":48.98,"l":48.86,"n":47,"o":48.98,"t":"2026-09-24T15:00:00Z","v":884,"vw":48.913333},{"c":48.98,"h":48.98,"l":48.98,"n":15,"o":48.98,"t":"2026-09-24T15:15:00Z","v":204,"vw":48.98},{"c":48.975,"h":49.045,"l":48.96,"n":93,"o":49.04,"t":"2026-09-24T15:30:00Z","v":2136,"vw":48.989388},{"c":48.98,"h":48.98,"l":48.94,"n":151,"o":48.98,"t":"2026-09-24T15:45:00Z","v":3165,"vw":48.968235},{"c":49.05,"h":49.05,"l":48.96,"n":71,"o":48.97,"t":"2026-09-24T16:00:00Z","v":1878,"vw":48.990441},{"c":49.24,"h":49.44,"l":49.09,"n":358,"o":49.09,"t":"2026-09-24T16:15:00Z","v":10204,"vw":49.282403},{"c":49.365,"h":49.46,"l":49.25,"n":262,"o":49.2773,"t":"2026-09-24T16:30:00Z","v":13814,"vw":49.350035},{"c":49.34,"h":49.44,"l":49.335,"n":241,"o":49.38,"t":"2026-09-24T16:45:00Z","v":7868,"vw":49.376389},{"c":49.405,"h":49.405,"l":49.29,"n":184,"o":49.32,"t":"2026-09-24T17:00:00Z","v":7611,"vw":49.363733},{"c":49.35,"h":49.37,"l":49.32,"n":59,"o":49.32,"t":"2026-09-24T17:15:00Z","v":1494,"vw":49.34625},{"c":49.32,"h":49.32,"l":49.31,"n":31,"o":49.31,"t":"2026-09-24T17:30:00Z","v":645,"vw":49.3175},{"c":49.405,"h":49.41,"l":49.34,"n":86,"o":49.35,"t":"2026-09-24T17:45:00Z","v":1488,"vw":49.3775},{"c":49.43,"h":49.45,"l":49.36,"n":61,"o":49.36,"t":"2026-09-24T18:00:00Z","v":1147,"vw":49.405385},{"c":49.53,"h":49.54,"l":49.45,"n":276,"o":49.46,"t":"2026-09-24T18:15:00Z","v":13198,"vw":49.481497},{"c":49.48,"h":49.525,"l":49.43,"n":218,"o":49.525,"t":"2026-09-24T18:30:00Z","v":6899,"vw":49.492292},{"c":49.45,"h":49.48,"l":49.415,"n":72,"o":49.48,"t":"2026-09-24T18:45:00Z","v":1862,"vw":49.469446},{"c":49.505,"h":49.505,"l":49.45,"n":86,"o":49.45,"t":"2026-09-24T19:00:00Z","v":1539,"vw":49.478505},{"c":49.52,"h":49.53,"l":49.48,"n":204,"o":49.48,"t":"2026-09-24T19:15:00Z","v":3671,"vw":49.504655},{"c":49.56,"h":49.56,"l":49.5,"n":361,"o":49.53,"t":"2026-09-24T19:30:00Z","v":10488,"vw":49.523261},{"c":49.6,"h":49.67,"l":49.52,"n":1223,"o":49.56,"t":"2026-09-24T19:45:00Z","v":41516,"vw":49.601362},{"c":49.6,"h":49.6,"l":49.6,"n":17,"o":49.6,"t":"2026-09-24T20:00:00Z","v":58663,"vw":49.6},{"c":49.94,"h":50.09,"l":49.8,"n":153,"o":49.82,"t":"2026-09-25T13:30:00Z","v":8441,"vw":49.91261},{"c":49.87,"h":49.95,"l":49.87,"n":54,"o":49.9,"t":"2026-09-25T13:45:00Z","v":1322,"vw":49.91711},{"c":49.8,"h":49.8,"l":49.69,"n":191,"o":49.76,"t":"2026-09-25T14:00:00Z","v":9493,"vw":49.735003},{"c":49.795,"h":49.86,"l":49.795,"n":114,"o":49.85,"t":"2026-09-25T14:15:00Z","v":4683,"vw":49.827317},{"c":49.865,"h":49.95,"l":49.85,"n":214,"o":49.86,"t":"2026-09-25T14:30:00Z","v":5481,"vw":49.897742},{"c":49.76,"h":49.85,"l":49.74,"n":85,"o":49.85,"t":"2026-09-25T14:45:00Z","v":2195,"vw":49.778966},{"c":49.71,"h":49.815,"l":49.68,"n":160,"o":49.76,"t":"2026-09-25T15:00:00Z","v":5158,"vw":49.736493},{"c":49.63,"h":49.75,"l":49.63,"n":147,"o":49.71,"t":"2026-09-25T15:15:00Z","v":5610,"vw":49.707349},{"c":49.495,"h":49.67,"l":49.495,"n":218,"o":49.65,"t":"2026-09-25T15:30:00Z","v":5580,"vw":49.616141},{"c":49.77,"h":49.77,"l":49.505,"n":262,"o":49.52,"t":"2026-09-25T15:45:00Z","v":6263,"vw":49.596126},{"c":49.97,"h":50,"l":49.77,"n":286,"o":49.835,"t":"2026-09-25T16:00:00Z","v":6923,"vw":49.875859},{"c":49.83,"h":49.955,"l":49.82,"n":200,"o":49.955,"t":"2026-09-25T16:15:00Z","v":6382,"vw":49.879621},{"c":49.81,"h":49.87,"l":49.77,"n":154,"o":49.86,"t":"2026-09-25T16:30:00Z","v":4036,"vw":49.824729},{"c":49.81,"h":49.815,"l":49.76,"n":120,"o":49.815,"t":"2026-09-25T16:45:00Z","v":3826,"vw":49.786025},{"c":49.845,"h":49.865,"l":49.82,"n":179,"o":49.82,"t":"2026-09-25T17:00:00Z","v":5710,"vw":49.847414},{"c":49.835,"h":49.84,"l":49.81,"n":99,"o":49.83,"t":"2026-09-25T17:15:00Z","v":2179,"vw":49.828182},{"c":49.74,"h":49.79,"l":49.72,"n":127,"o":49.79,"t":"2026-09-25T17:30:00Z","v":3797,"vw":49.745366},{"c":49.86,"h":49.86,"l":49.76,"n":135,"o":49.76,"t":"2026-09-25T17:45:00Z","v":3382,"vw":49.823421},{"c":49.82,"h":49.87,"l":49.8,"n":164,"o":49.87,"t":"2026-09-25T18:00:00Z","v":4312,"vw":49.836667},{"c":49.82,"h":49.83,"l":49.81,"n":132,"o":49.81,"t":"2026-09-25T18:15:00Z","v":4160,"vw":49.821354},{"c":49.795,"h":49.81,"l":49.79,"n":156,"o":49.8,"t":"2026-09-25T18:30:00Z","v":3430,"vw":49.79975},{"c":49.82,"h":49.84,"l":49.79,"n":159,"o":49.79,"t":"2026-09-25T18:45:00Z","v":5265,"vw":49.818182},{"c":49.83,"h":49.84,"l":49.81,"n":151,"o":49.84,"t":"2026-09-25T19:00:00Z","v":4151,"vw":49.824336},{"c":49.81,"h":49.85,"l":49.8,"n":283,"o":49.81,"t":"2026-09-25T19:15:00Z","v":7190,"vw":49.823},{"c":49.84,"h":49.86,"l":49.735,"n":263,"o":49.8,"t":"2026-09-25T19:30:00Z","v":7505,"vw":49.811764},{"c":49.8,"h":49.885,"l":49.78,"n":1324,"o":49.86,"t":"2026-09-25T19:45:00Z","v":49864,"vw":49.812842},{"c":49.82,"h":49.82,"l":49.82,"n":38,"o":49.82,"t":"2026-09-25T20:00:00Z","v":113802,"vw":49.82},{"c":49.82,"h":49.82,"l":49.82,"n":1,"o":49.82,"t":"2026-09-28T13:15:00Z","v":100,"vw":49.82},{"c":49.77,"h":49.895,"l":49.59,"n":193,"o":49.84,"t":"2026-09-28T13:30:00Z","v":9554,"vw":49.805538},{"c":49.54,"h":49.8,"l":49.54,"n":112,"o":49.8,"t":"2026-09-28T13:45:00Z","v":2984,"vw":49.689296},{"c":49.55,"h":49.62,"l":49.53,"n":194,"o":49.55,"t":"2026-09-28T14:00:00Z","v":8022,"vw":49.563202},{"c":49.47,"h":49.5,"l":49.405,"n":210,"o":49.49,"t":"2026-09-28T14:15:00Z","v":9221,"vw":49.460156},{"c":49.39,"h":49.49,"l":49.3575,"n":127,"o":49.49,"t":"2026-09-28T14:30:00Z","v":5143,"vw":49.412927},{"c":49.19,"h":49.36,"l":49.18,"n":245,"o":49.36,"t":"2026-09-28T14:45:00Z","v":5104,"vw":49.269693},{"c":49.17,"h":49.25,"l":49.14,"n":216,"o":49.25,"t":"2026-09-28T15:00:00Z","v":7246,"vw":49.169501},{"c":49.23,"h":49.27,"l":49.17,"n":234,"o":49.18,"t":"2026-09-28T15:15:00Z","v":16023,"vw":49.21248},{"c":49.285,"h":49.33,"l":49.25,"n":157,"o":49.25,"t":"2026-09-28T15:30:00Z","v":4748,"vw":49.266833},{"c":49.23,"h":49.3,"l":49.23,"n":104,"o":49.29,"t":"2026-09-28T15:45:00Z","v":3479,"vw":49.284074},{"c":49.2,"h":49.25,"l":49.2,"n":86,"o":49.23,"t":"2026-09-28T16:00:00Z","v":1457,"vw":49.22875},{"c":49.33,"h":49.4,"l":49.15,"n":459,"o":49.15,"t":"2026-09-28T16:15:00Z","v":10001,"vw":49.295914},{"c":49.22,"h":49.33,"l":49.19,"n":268,"o":49.33,"t":"2026-09-28T16:30:00Z","v":6998,"vw":49.262442},{"c":49.31,"h":49.31,"l":49.25,"n":170,"o":49.25,"t":"2026-09-28T16:45:00Z","v":5197,"vw":49.258942},{"c":49.47,"h":49.57,"l":49.34,"n":282,"o":49.34,"t":"2026-09-28T17:00:00Z","v":6450,"vw":49.467253},{"c":49.44,"h":49.49,"l":49.44,"n":141,"o":49.49,"t":"2026-09-28T17:15:00Z","v":2524,"vw":49.466364},{"c":49.51,"h":49.51,"l":49.42,"n":151,"o":49.45,"t":"2026-09-28T17:30:00Z","v":2822,"vw":49.45558},{"c":49.44,"h":49.47,"l":49.43,"n":118,"o":49.45,"t":"2026-09-28T17:45:00Z","v":3544,"vw":49.447186},{"c":49.39,"h":49.4,"l":49.36,"n":104,"o":49.4,"t":"2026-09-28T18:00:00Z","v":2241,"vw":49.385333},{"c":49.35,"h":49.38,"l":49.34,"n":78,"o":49.38,"t":"2026-09-28T18:15:00Z","v":1771,"vw":49.358},{"c":49.35,"h":49.35,"l":49.32,"n":125,"o":49.33,"t":"2026-09-28T18:30:00Z","v":2900,"vw":49.33658},{"c":49.3,"h":49.37,"l":49.3,"n":84,"o":49.35,"t":"2026-09-28T18:45:00Z","v":1999,"vw":49.34},{"c":49.18,"h":49.29,"l":49.175,"n":169,"o":49.29,"t":"2026-09-28T19:00:00Z","v":3654,"vw":49.233261},{"c":49.21,"h":49.22,"l":49.17,"n":279,"o":49.18,"t":"2026-09-28T19:15:00Z","v":6098,"vw":49.195401},{"c":49.05,"h":49.2025,"l":49.05,"n":450,"o":49.18,"t":"2026-09-28T19:30:00Z","v":14677,"vw":49.147495},{"c":49.12,"h":49.15,"l":49.06,"n":1122,"o":49.06,"t":"2026-09-28T19:45:00Z","v":43237,"vw":49.112322},{"c":49.11,"h":49.11,"l":49.07,"n":31,"o":49.11,"t":"2026-09-28T20:00:00Z","v":74017,"vw":49.109907},{"c":49.25,"h":49.325,"l":49.04,"n":312,"o":49.08,"t":"2026-09-29T13:30:00Z","v":19376,"vw":49.267205},{"c":48.89,"h":49.17,"l":48.89,"n":67,"o":49.17,"t":"2026-09-29T13:45:00Z","v":1825,"vw":49.031},{"c":48.84,"h":48.99,"l":48.8,"n":117,"o":48.875,"t":"2026-09-29T14:00:00Z","v":5188,"vw":48.892161},{"c":48.82,"h":48.93,"l":48.8,"n":186,"o":48.9,"t":"2026-09-29T14:15:00Z","v":6291,"vw":48.85825},{"c":48.75,"h":48.88,"l":48.75,"n":96,"o":48.88,"t":"2026-09-29T14:30:00Z","v":2211,"vw":48.816471},{"c":48.755,"h":48.8,"l":48.755,"n":106,"o":48.78,"t":"2026-09-29T14:45:00Z","v":4228,"vw":48.793491},{"c":48.59,"h":48.77,"l":48.59,"n":181,"o":48.77,"t":"2026-09-29T15:00:00Z","v":4889,"vw":48.680849},{"c":48.59,"h":48.6,"l":48.48,"n":100,"o":48.49,"t":"2026-09-29T15:15:00Z","v":2553,"vw":48.527857},{"c":48.45,"h":48.59,"l":48.39,"n":138,"o":48.59,"t":"2026-09-29T15:30:00Z","v":4789,"vw":48.507143},{"c":48.435,"h":48.48,"l":48.435,"n":151,"o":48.45,"t":"2026-09-29T15:45:00Z","v":5316,"vw":48.45471},{"c":48.45,"h":48.465,"l":48.395,"n":119,"o":48.45,"t":"2026-09-29T16:00:00Z","v":3075,"vw":48.431471},{"c":48.38,"h":48.42,"l":48.38,"n":86,"o":48.42,"t":"2026-09-29T16:15:00Z","v":2796,"vw":48.385385},{"c":48.4,"h":48.4,"l":48.305,"n":156,"o":48.305,"t":"2026-09-29T16:30:00Z","v":3645,"vw":48.348476},{"c":48.455,"h":48.475,"l":48.43,"n":115,"o":48.43,"t":"2026-09-29T16:45:00Z","v":2594,"vw":48.454286},{"c":48.36,"h":48.46,"l":48.345,"n":118,"o":48.46,"t":"2026-09-29T17:00:00Z","v":2704,"vw":48.408333},{"c":48.33,"h":48.36,"l":48.29,"n":121,"o":48.36,"t":"2026-09-29T17:15:00Z","v":3139,"vw":48.323723},{"c":48.38,"h":48.38,"l":48.33,"n":118,"o":48.33,"t":"2026-09-29T17:30:00Z","v":3358,"vw":48.362778},{"c":48.36,"h":48.47,"l":48.36,"n":171,"o":48.4,"t":"2026-09-29T17:45:00Z","v":4090,"vw":48.418472},{"c":48.44,"h":48.45,"l":48.31,"n":212,"o":48.34,"t":"2026-09-29T18:00:00Z","v":6496,"vw":48.378527},{"c":48.43,"h":48.48,"l":48.43,"n":185,"o":48.46,"t":"2026-09-29T18:15:00Z","v":4515,"vw":48.451088},{"c":48.53,"h":48.55,"l":48.44,"n":215,"o":48.44,"t":"2026-09-29T18:30:00Z","v":5400,"vw":48.48125},{"c":48.68,"h":48.68,"l":48.485,"n":376,"o":48.53,"t":"2026-09-29T18:45:00Z","v":14756,"vw":48.572161},{"c":48.65,"h":48.69,"l":48.63,"n":251,"o":48.69,"t":"2026-09-29T19:00:00Z","v":10963,"vw":48.644074},{"c":48.69,"h":48.69,"l":48.635,"n":191,"o":48.64,"t":"2026-09-29T19:15:00Z","v":5444,"vw":48.664567},{"c":48.75,"h":48.75,"l":48.69,"n":258,"o":48.71,"t":"2026-09-29T19:30:00Z","v":7467,"vw":48.722528},{"c":48.73,"h":48.8,"l":48.71,"n":1134,"o":48.76,"t":"2026-09-29T19:45:00Z","v":35127,"vw":48.74658},{"c":48.76,"h":48.76,"l":48.76,"n":23,"o":48.76,"t":"2026-09-29T20:00:00Z","v":67901,"vw":48.76},{"c":48.8,"h":48.8,"l":48.8,"n":2,"o":48.8,"t":"2026-09-30T12:30:00Z","v":117,"vw":48.8},{"c":48.8,"h":48.9,"l":48.64,"n":197,"o":48.76,"t":"2026-09-30T13:30:00Z","v":13051,"vw":48.77985},{"c":48.6,"h":48.81,"l":48.6,"n":451,"o":48.8,"t":"2026-09-30T13:45:00Z","v":22050,"vw":48.792333},{"c":48.68,"h":48.69,"l":48.44,"n":147,"o":48.535,"t":"2026-09-30T14:00:00Z","v":2502,"vw":48.577973},{"c":48.55,"h":48.67,"l":48.55,"n":156,"o":48.62,"t":"2026-09-30T14:15:00Z","v":3223,"vw":48.628256},{"c":48.44,"h":48.51,"l":48.36,"n":102,"o":48.51,"t":"2026-09-30T14:30:00Z","v":1789,"vw":48.43438},{"c":48.44,"h":48.46,"l":48.41,"n":101,"o":48.42,"t":"2026-09-30T14:45:00Z","v":1569,"vw":48.438},{"c":48.495,"h":48.495,"l":48.41,"n":205,"o":48.45,"t":"2026-09-30T15:00:00Z","v":6322,"vw":48.460413},{"c":48.405,"h":48.54,"l":48.37,"n":157,"o":48.49,"t":"2026-09-30T15:15:00Z","v":5916,"vw":48.495212},{"c":48.315,"h":48.405,"l":48.315,"n":48,"o":48.405,"t":"2026-09-30T15:30:00Z","v":993,"vw":48.378569},{"c":48.37,"h":48.37,"l":48.31,"n":158,"o":48.33,"t":"2026-09-30T15:45:00Z","v":4681,"vw":48.331697},{"c":48.33,"h":48.41,"l":48.33,"n":160,"o":48.41,"t":"2026-09-30T16:00:00Z","v":4897,"vw":48.376721},{"c":48.16,"h":48.33,"l":48.16,"n":140,"o":48.33,"t":"2026-09-30T16:15:00Z","v":3472,"vw":48.296576},{"c":48.16,"h":48.16,"l":48.13,"n":132,"o":48.13,"t":"2026-09-30T16:30:00Z","v":3185,"vw":48.149583},{"c":48.1,"h":48.165,"l":48.07,"n":360,"o":48.165,"t":"2026-09-30T16:45:00Z","v":15791,"vw":48.085296},{"c":48.11,"h":48.14,"l":48.095,"n":216,"o":48.095,"t":"2026-09-30T17:00:00Z","v":12470,"vw":48.100702},{"c":48,"h":48.11,"l":47.99,"n":236,"o":48.11,"t":"2026-09-30T17:15:00Z","v":11516,"vw":48.054229},{"c":48,"h":48.01,"l":47.97,"n":389,"o":48,"t":"2026-09-30T17:30:00Z","v":13623,"vw":47.99764},{"c":47.96,"h":48.035,"l":47.92,"n":214,"o":48.035,"t":"2026-09-30T17:45:00Z","v":6119,"vw":47.980712},{"c":47.95,"h":47.965,"l":47.905,"n":149,"o":47.965,"t":"2026-09-30T18:00:00Z","v":4691,"vw":47.938818},{"c":47.91,"h":47.96,"l":47.885,"n":300,"o":47.925,"t":"2026-09-30T18:15:00Z","v":7631,"vw":47.924345},{"c":47.93,"h":47.95,"l":47.93,"n":77,"o":47.95,"t":"2026-09-30T18:30:00Z","v":1236,"vw":47.94},{"c":47.88,"h":47.93,"l":47.84,"n":532,"o":47.93,"t":"2026-09-30T18:45:00Z","v":21065,"vw":47.858518},{"c":48.12,"h":48.12,"l":47.92,"n":588,"o":47.92,"t":"2026-09-30T19:00:00Z","v":31489,"vw":47.995744},{"c":48.21,"h":48.22,"l":48.11,"n":529,"o":48.11,"t":"2026-09-30T19:15:00Z","v":12516,"vw":48.178011},{"c":48.36,"h":48.36,"l":48.18,"n":501,"o":48.19,"t":"2026-09-30T19:30:00Z","v":11853,"vw":48.247408},{"c":48.375,"h":48.4,"l":48.3,"n":980,"o":48.35,"t":"2026-09-30T19:45:00Z","v":34721,"vw":48.346108},{"c":48.37,"h":48.37,"l":48.37,"n":21,"o":48.37,"t":"2026-09-30T20:00:00Z","v":59040,"vw":48.37},{"c":47.89,"h":48.16,"l":47.89,"n":484,"o":48.07,"t":"2026-10-01T13:30:00Z","v":28379,"vw":48.047418},{"c":47.87,"h":47.92,"l":47.84,"n":74,"o":47.88,"t":"2026-10-01T13:45:00Z","v":1638,"vw":47.87891},{"c":47.53,"h":47.69,"l":47.4,"n":192,"o":47.69,"t":"2026-10-01T14:00:00Z","v":3826,"vw":47.512694},{"c":47.56,"h":47.57,"l":47.49,"n":139,"o":47.55,"t":"2026-10-01T14:15:00Z","v":1877,"vw":47.546},{"c":47.78,"h":47.78,"l":47.56,"n":117,"o":47.62,"t":"2026-10-01T14:30:00Z","v":1864,"vw":47.635},{"c":47.78,"h":47.82,"l":47.63,"n":241,"o":47.7,"t":"2026-10-01T14:45:00Z","v":4063,"vw":47.740828},{"c":47.76,"h":47.79,"l":47.715,"n":191,"o":47.76,"t":"2026-10-01T15:00:00Z","v":4738,"vw":47.7548},{"c":47.84,"h":47.85,"l":47.76,"n":185,"o":47.77,"t":"2026-10-01T15:15:00Z","v":6498,"vw":47.818298},{"c":47.94,"h":47.95,"l":47.79,"n":146,"o":47.85,"t":"2026-10-01T15:30:00Z","v":4300,"vw":47.919535},{"c":48.18,"h":48.18,"l":48.01,"n":181,"o":48.02,"t":"2026-10-01T15:45:00Z","v":3268,"vw":48.077143},{"c":48.34,"h":48.34,"l":48.2,"n":203,"o":48.2,"t":"2026-10-01T16:00:00Z","v":3913,"vw":48.285417},{"c":48.43,"h":48.43,"l":48.33,"n":133,"o":48.33,"t":"2026-10-01T16:15:00Z","v":2887,"vw":48.385098},{"c":48.45,"h":48.46,"l":48.43,"n":237,"o":48.45,"t":"2026-10-01T16:30:00Z","v":5040,"vw":48.449038},{"c":48.4,"h":48.52,"l":48.4,"n":193,"o":48.46,"t":"2026-10-01T16:45:00Z","v":4962,"vw":48.456018},{"c":48.47,"h":48.52,"l":48.4,"n":184,"o":48.4,"t":"2026-10-01T17:00:00Z","v":3754,"vw":48.471587},{"c":48.47,"h":48.545,"l":48.45,"n":201,"o":48.46,"t":"2026-10-01T17:15:00Z","v":4338,"vw":48.492282},{"c":48.52,"h":48.52,"l":48.46,"n":261,"o":48.51,"t":"2026-10-01T17:30:00Z","v":3993,"vw":48.491757},{"c":48.46,"h":48.505,"l":48.46,"n":180,"o":48.505,"t":"2026-10-01T17:45:00Z","v":4185,"vw":48.472844},{"c":48.38,"h":48.41,"l":48.35,"n":125,"o":48.4,"t":"2026-10-01T18:00:00Z","v":2112,"vw":48.386667},{"c":48.445,"h":48.47,"l":48.42,"n":80,"o":48.42,"t":"2026-10-01T18:15:00Z","v":2173,"vw":48.445772},{"c":48.53,"h":48.6,"l":48.44,"n":158,"o":48.44,"t":"2026-10-01T18:30:00Z","v":4896,"vw":48.56},{"c":48.48,"h":48.51,"l":48.44,"n":256,"o":48.51,"t":"2026-10-01T18:45:00Z","v":6123,"vw":48.475053},{"c":48.47,"h":48.515,"l":48.47,"n":364,"o":48.49,"t":"2026-10-01T19:00:00Z","v":15487,"vw":48.488551},{"c":48.63,"h":48.63,"l":48.445,"n":288,"o":48.46,"t":"2026-10-01T19:15:00Z","v":5154,"vw":48.523438},{"c":48.66,"h":48.69,"l":48.52,"n":442,"o":48.65,"t":"2026-10-01T19:30:00Z","v":10287,"vw":48.58977},{"c":49.01,"h":49.05,"l":48.67,"n":1242,"o":48.685,"t":"2026-10-01T19:45:00Z","v":46181,"vw":48.978582},{"c":49.01,"h":49.01,"l":49.01,"n":21,"o":49.01,"t":"2026-10-01T20:00:00Z","v":57826,"vw":49.01},{"c":49.775,"h":49.92,"l":49.33,"n":190,"o":49.33,"t":"2026-10-02T13:30:00Z","v":9467,"vw":49.55087},{"c":49.45,"h":49.89,"l":49.45,"n":119,"o":49.82,"t":"2026-10-02T13:45:00Z","v":3082,"vw":49.625983},{"c":49.49,"h":49.63,"l":49.39,"n":211,"o":49.39,"t":"2026-10-02T14:00:00Z","v":6801,"vw":49.522581},{"c":49.625,"h":49.625,"l":49.51,"n":146,"o":49.52,"t":"2026-10-02T14:15:00Z","v":3341,"vw":49.563664},{"c":49.6,"h":49.6,"l":49.46,"n":166,"o":49.6,"t":"2026-10-02T14:30:00Z","v":3659,"vw":49.541029},{"c":49.535,"h":49.665,"l":49.535,"n":313,"o":49.615,"t":"2026-10-02T14:45:00Z","v":9775,"vw":49.619322},{"c":49.38,"h":49.53,"l":49.38,"n":193,"o":49.53,"t":"2026-10-02T15:00:00Z","v":4678,"vw":49.438596},{"c":49.5,"h":49.5,"l":49.33,"n":173,"o":49.41,"t":"2026-10-02T15:15:00Z","v":4973,"vw":49.384657},{"c":49.46,"h":49.54,"l":49.46,"n":168,"o":49.52,"t":"2026-10-02T15:30:00Z","v":3651,"vw":49.498447},{"c":49.47,"h":49.5,"l":49.44,"n":94,"o":49.46,"t":"2026-10-02T15:45:00Z","v":3504,"vw":49.467},{"c":49.33,"h":49.44,"l":49.28,"n":145,"o":49.44,"t":"2026-10-02T16:00:00Z","v":4542,"vw":49.323224},{"c":49.28,"h":49.34,"l":49.27,"n":180,"o":49.31,"t":"2026-10-02T16:15:00Z","v":5443,"vw":49.307721},{"c":49.195,"h":49.23,"l":49.185,"n":91,"o":49.22,"t":"2026-10-02T16:30:00Z","v":2765,"vw":49.210858},{"c":49.35,"h":49.37,"l":49.21,"n":134,"o":49.21,"t":"2026-10-02T16:45:00Z","v":3515,"vw":49.250441},{"c":49.28,"h":49.395,"l":49.265,"n":208,"o":49.35,"t":"2026-10-02T17:00:00Z","v":5573,"vw":49.3355},{"c":49.18,"h":49.295,"l":49.18,"n":158,"o":49.28,"t":"2026-10-02T17:15:00Z","v":4434,"vw":49.230323},{"c":49.24,"h":49.275,"l":49.2,"n":108,"o":49.2,"t":"2026-10-02T17:30:00Z","v":2804,"vw":49.242941},{"c":49.28,"h":49.295,"l":49.22,"n":200,"o":49.26,"t":"2026-10-02T17:45:00Z","v":5885,"vw":49.264488},{"c":49.29,"h":49.33,"l":49.27,"n":108,"o":49.28,"t":"2026-10-02T18:00:00Z","v":3081,"vw":49.297907},{"c":49.25,"h":49.29,"l":49.24,"n":137,"o":49.29,"t":"2026-10-02T18:15:00Z","v":5205,"vw":49.261781},{"c":49.36,"h":49.36,"l":49.26,"n":170,"o":49.26,"t":"2026-10-02T18:30:00Z","v":4747,"vw":49.288922},{"c":49.36,"h":49.36,"l":49.335,"n":208,"o":49.35,"t":"2026-10-02T18:45:00Z","v":6417,"vw":49.349139},{"c":49.41,"h":49.4199,"l":49.36,"n":260,"o":49.37,"t":"2026-10-02T19:00:00Z","v":7984,"vw":49.382883},{"c":49.49,"h":49.5,"l":49.43,"n":233,"o":49.43,"t":"2026-10-02T19:15:00Z","v":6627,"vw":49.449212},{"c":49.65,"h":49.65,"l":49.48,"n":506,"o":49.5,"t":"2026-10-02T19:30:00Z","v":16521,"vw":49.55877},{"c":49.64,"h":49.685,"l":49.54,"n":1170,"o":49.665,"t":"2026-10-02T19:45:00Z","v":49570,"vw":49.639596},{"c":49.64,"h":49.64,"l":49.64,"n":20,"o":49.64,"t":"2026-10-02T20:00:00Z","v":62667,"vw":49.64},{"c":49.14,"h":49.56,"l":49.11,"n":83,"o":49.55,"t":"2026-10-05T13:30:00Z","v":2481,"vw":49.363835},{"c":49.16,"h":49.265,"l":49.03,"n":111,"o":49.05,"t":"2026-10-05T13:45:00Z","v":5043,"vw":49.127999},{"c":49.34,"h":49.34,"l":49.16,"n":82,"o":49.16,"t":"2026-10-05T14:00:00Z","v":3774,"vw":49.25623},{"c":49.43,"h":49.59,"l":49.38,"n":138,"o":49.41,"t":"2026-10-05T14:15:00Z","v":4761,"vw":49.460212},{"c":49.37,"h":49.45,"l":49.37,"n":74,"o":49.41,"t":"2026-10-05T14:30:00Z","v":2168,"vw":49.409583},{"c":49.275,"h":49.36,"l":49.275,"n":68,"o":49.36,"t":"2026-10-05T14:45:00Z","v":2268,"vw":49.301},{"c":49.36,"h":49.36,"l":49.28,"n":93,"o":49.31,"t":"2026-10-05T15:00:00Z","v":3069,"vw":49.309412},{"c":49.33,"h":49.33,"l":49.29,"n":44,"o":49.33,"t":"2026-10-05T15:15:00Z","v":1441,"vw":49.311875},{"c":49.37,"h":49.37,"l":49.29,"n":44,"o":49.3,"t":"2026-10-05T15:30:00Z","v":1375,"vw":49.324444},{"c":49.395,"h":49.42,"l":49.37,"n":70,"o":49.39,"t":"2026-10-05T15:45:00Z","v":2410,"vw":49.396703},{"c":49.46,"h":49.46,"l":49.36,"n":114,"o":49.405,"t":"2026-10-05T16:00:00Z","v":3990,"vw":49.388139},{"c":49.39,"h":49.46,"l":49.39,"n":94,"o":49.42,"t":"2026-10-05T16:15:00Z","v":2959,"vw":49.424444},{"c":49.52,"h":49.525,"l":49.4,"n":103,"o":49.415,"t":"2026-10-05T16:30:00Z","v":4237,"vw":49.452529},{"c":49.53,"h":49.555,"l":49.52,"n":133,"o":49.52,"t":"2026-10-05T16:45:00Z","v":4251,"vw":49.539269},{"c":49.43,"h":49.5,"l":49.43,"n":90,"o":49.5,"t":"2026-10-05T17:00:00Z","v":3198,"vw":49.473002},{"c":49.42,"h":49.425,"l":49.4,"n":66,"o":49.41,"t":"2026-10-05T17:15:00Z","v":1526,"vw":49.41625},{"c":49.525,"h":49.525,"l":49.415,"n":104,"o":49.415,"t":"2026-10-05T17:30:00Z","v":2714,"vw":49.472872},{"c":49.425,"h":49.525,"l":49.425,"n":60,"o":49.525,"t":"2026-10-05T17:45:00Z","v":1441,"vw":49.46125},{"c":49.405,"h":49.47,"l":49.405,"n":136,"o":49.43,"t":"2026-10-05T18:00:00Z","v":5135,"vw":49.449807},{"c":49.465,"h":49.465,"l":49.4,"n":70,"o":49.405,"t":"2026-10-05T18:15:00Z","v":1543,"vw":49.419546},{"c":49.475,"h":49.485,"l":49.455,"n":77,"o":49.455,"t":"2026-10-05T18:30:00Z","v":2128,"vw":49.465247},{"c":49.455,"h":49.475,"l":49.445,"n":106,"o":49.475,"t":"2026-10-05T18:45:00Z","v":2966,"vw":49.455215},{"c":49.57,"h":49.57,"l":49.53,"n":69,"o":49.55,"t":"2026-10-05T19:00:00Z","v":1621,"vw":49.5475},{"c":49.56,"h":49.59,"l":49.56,"n":131,"o":49.59,"t":"2026-10-05T19:15:00Z","v":3054,"vw":49.571852},{"c":49.49,"h":49.56,"l":49.47,"n":275,"o":49.56,"t":"2026-10-05T19:30:00Z","v":6735,"vw":49.50134},{"c":49.27,"h":49.485,"l":49.23,"n":1263,"o":49.485,"t":"2026-10-05T19:45:00Z","v":56444,"vw":49.298991},{"c":49.23,"h":49.23,"l":49.23,"n":32,"o":49.23,"t":"2026-10-05T20:00:00Z","v":94041,"vw":49.23},{"c":49.25,"h":49.38,"l":49.25,"n":62,"o":49.38,"t":"2026-10-06T13:30:00Z","v":1881,"vw":49.359913},{"c":49.365,"h":49.395,"l":49.28,"n":31,"o":49.395,"t":"2026-10-06T13:45:00Z","v":1277,"vw":49.338267},{"c":49.47,"h":49.525,"l":49.41,"n":85,"o":49.41,"t":"2026-10-06T14:00:00Z","v":1373,"vw":49.4825},{"c":49.28,"h":49.39,"l":49.28,"n":35,"o":49.36,"t":"2026-10-06T14:15:00Z","v":924,"vw":49.340443},{"c":49.22,"h":49.23,"l":49.17,"n":81,"o":49.17,"t":"2026-10-06T14:30:00Z","v":1421,"vw":49.206381},{"c":49.18,"h":49.22,"l":49.15,"n":93,"o":49.22,"t":"2026-10-06T14:45:00Z","v":1963,"vw":49.186957},{"c":49.19,"h":49.22,"l":49.125,"n":154,"o":49.22,"t":"2026-10-06T15:00:00Z","v":6404,"vw":49.163228},{"c":49.18,"h":49.21,"l":49.18,"n":23,"o":49.21,"t":"2026-10-06T15:15:00Z","v":788,"vw":49.192},{"c":49.225,"h":49.225,"l":49.15,"n":79,"o":49.17,"t":"2026-10-06T15:30:00Z","v":1886,"vw":49.196622},{"c":49.13,"h":49.225,"l":49.13,"n":82,"o":49.225,"t":"2026-10-06T15:45:00Z","v":1238,"vw":49.1603},{"c":49.03,"h":49.085,"l":49.03,"n":48,"o":49.08,"t":"2026-10-06T16:00:00Z","v":754,"vw":49.06125},{"c":48.97,"h":49.03,"l":48.97,"n":56,"o":49.005,"t":"2026-10-06T16:15:00Z","v":1031,"vw":49.004167},{"c":48.99,"h":48.99,"l":48.94,"n":123,"o":48.97,"t":"2026-10-06T16:30:00Z","v":2937,"vw":48.965},{"c":48.92,"h":48.98,"l":48.91,"n":97,"o":48.98,"t":"2026-10-06T16:45:00Z","v":2068,"vw":48.932222},{"c":48.955,"h":48.955,"l":48.92,"n":102,"o":48.92,"t":"2026-10-06T17:00:00Z","v":1958,"vw":48.940714},{"c":48.92,"h":48.95,"l":48.89,"n":119,"o":48.95,"t":"2026-10-06T17:15:00Z","v":2826,"vw":48.914375},{"c":48.81,"h":48.9,"l":48.81,"n":46,"o":48.89,"t":"2026-10-06T17:30:00Z","v":1130,"vw":48.87375},{"c":48.89,"h":48.89,"l":48.86,"n":42,"o":48.86,"t":"2026-10-06T17:45:00Z","v":911,"vw":48.868403},{"c":48.87,"h":48.89,"l":48.87,"n":23,"o":48.89,"t":"2026-10-06T18:00:00Z","v":515,"vw":48.879722},{"c":48.795,"h":48.86,"l":48.77,"n":134,"o":48.86,"t":"2026-10-06T18:15:00Z","v":3807,"vw":48.801414},{"c":48.82,"h":48.82,"l":48.79,"n":75,"o":48.81,"t":"2026-10-06T18:30:00Z","v":1731,"vw":48.808611},{"c":48.83,"h":48.83,"l":48.83,"n":16,"o":48.83,"t":"2026-10-06T18:45:00Z","v":370,"vw":48.83},{"c":48.92,"h":48.92,"l":48.83,"n":132,"o":48.83,"t":"2026-10-06T19:00:00Z","v":2887,"vw":48.872143},{"c":48.98,"h":48.98,"l":48.91,"n":117,"o":48.94,"t":"2026-10-06T19:15:00Z","v":2698,"vw":48.940888},{"c":48.99,"h":49.02,"l":48.885,"n":465,"o":48.99,"t":"2026-10-06T19:30:00Z","v":20153,"vw":48.966798},{"c":48.8499,"h":49.09,"l":48.82,"n":1114,"o":48.985,"t":"2026-10-06T19:45:00Z","v":38946,"vw":48.976821},{"c":48.81,"h":48.81,"l":48.81,"n":36,"o":48.81,"t":"2026-10-06T20:00:00Z","v":57369,"vw":48.81},{"c":48.19,"h":49.085,"l":48.19,"n":101,"o":48.3,"t":"2026-10-07T13:30:00Z","v":7971,"vw":48.49145},{"c":48.05,"h":48.245,"l":48.05,"n":95,"o":48.215,"t":"2026-10-07T14:00:00Z","v":4296,"vw":48.228549},{"c":48.16,"h":48.2,"l":48.04,"n":146,"o":48.09,"t":"2026-10-07T14:15:00Z","v":4096,"vw":48.102901},{"c":48.12,"h":48.13,"l":48.02,"n":90,"o":48.02,"t":"2026-10-07T14:30:00Z","v":7487,"vw":48.097695},{"c":48.065,"h":48.09,"l":47.98,"n":281,"o":48.09,"t":"2026-10-07T14:45:00Z","v":10615,"vw":48.047129},{"c":48.15,"h":48.18,"l":48.01,"n":108,"o":48.01,"t":"2026-10-07T15:00:00Z","v":2614,"vw":48.123314},{"c":48.07,"h":48.09,"l":48.06,"n":23,"o":48.09,"t":"2026-10-07T15:15:00Z","v":637,"vw":48.0725},{"c":48.16,"h":48.16,"l":48.0901,"n":82,"o":48.145,"t":"2026-10-07T15:30:00Z","v":2235,"vw":48.132952},{"c":48.2,"h":48.2,"l":48.13,"n":40,"o":48.13,"t":"2026-10-07T15:45:00Z","v":765,"vw":48.165},{"c":48.17,"h":48.2,"l":48.14,"n":55,"o":48.2,"t":"2026-10-07T16:00:00Z","v":1095,"vw":48.169855},{"c":48.22,"h":48.22,"l":48.19,"n":105,"o":48.19,"t":"2026-10-07T16:15:00Z","v":3881,"vw":48.200674},{"c":48.315,"h":48.315,"l":48.2,"n":167,"o":48.2,"t":"2026-10-07T16:30:00Z","v":3639,"vw":48.23625},{"c":48.42,"h":48.42,"l":48.355,"n":100,"o":48.41,"t":"2026-10-07T16:45:00Z","v":1519,"vw":48.384167},{"c":48.45,"h":48.49,"l":48.39,"n":93,"o":48.39,"t":"2026-10-07T17:00:00Z","v":1880,"vw":48.426111},{"c":48.48,"h":48.51,"l":48.43,"n":52,"o":48.43,"t":"2026-10-07T17:15:00Z","v":817,"vw":48.4775},{"c":48.46,"h":48.5,"l":48.44,"n":232,"o":48.45,"t":"2026-10-07T17:30:00Z","v":8258,"vw":48.463947},{"c":48.46,"h":48.525,"l":48.43,"n":117,"o":48.49,"t":"2026-10-07T17:45:00Z","v":4310,"vw":48.478428},{"c":48.48,"h":48.48,"l":48.43,"n":26,"o":48.43,"t":"2026-10-07T18:00:00Z","v":852,"vw":48.46003},{"c":48.445,"h":48.49,"l":48.445,"n":47,"o":48.49,"t":"2026-10-07T18:15:00Z","v":954,"vw":48.47},{"c":48.47,"h":48.49,"l":48.445,"n":258,"o":48.445,"t":"2026-10-07T18:30:00Z","v":8031,"vw":48.469883},{"c":48.41,"h":48.44,"l":48.41,"n":50,"o":48.44,"t":"2026-10-07T18:45:00Z","v":835,"vw":48.426667},{"c":48.36,"h":48.41,"l":48.36,"n":182,"o":48.41,"t":"2026-10-07T19:00:00Z","v":2937,"vw":48.379286},{"c":48.415,"h":48.45,"l":48.305,"n":357,"o":48.32,"t":"2026-10-07T19:15:00Z","v":9593,"vw":48.410907},{"c":48.46,"h":48.46,"l":48.32,"n":587,"o":48.39,"t":"2026-10-07T19:30:00Z","v":14787,"vw":48.399628},{"c":48.4,"h":48.445,"l":48.28,"n":1225,"o":48.445,"t":"2026-10-07T19:45:00Z","v":41578,"vw":48.370549},{"c":48.38,"h":48.38,"l":48.38,"n":31,"o":48.38,"t":"2026-10-07T20:00:00Z","v":84847,"vw":48.38},{"c":48.295,"h":48.33,"l":48.24,"n":42,"o":48.24,"t":"2026-10-08T13:30:00Z","v":1151,"vw":48.264103},{"c":48.43,"h":48.43,"l":48.32,"n":61,"o":48.32,"t":"2026-10-08T13:45:00Z","v":1390,"vw":48.357561},{"c":48.37,"h":48.45,"l":48.37,"n":64,"o":48.44,"t":"2026-10-08T14:00:00Z","v":2039,"vw":48.401955},{"c":48.26,"h":48.3,"l":48.26,"n":68,"o":48.29,"t":"2026-10-08T14:15:00Z","v":1555,"vw":48.2755},{"c":48.28,"h":48.28,"l":48.2,"n":85,"o":48.2,"t":"2026-10-08T14:30:00Z","v":3293,"vw":48.211622},{"c":48.05,"h":48.2869,"l":48.05,"n":111,"o":48.273,"t":"2026-10-08T14:45:00Z","v":3663,"vw":48.211443},{"c":48,"h":48.07,"l":48,"n":97,"o":48.06,"t":"2026-10-08T15:00:00Z","v":1719,"vw":48.0325},{"c":48.0531,"h":48.0531,"l":47.97,"n":118,"o":47.97,"t":"2026-10-08T15:15:00Z","v":1714,"vw":48.017382},{"c":48.18,"h":48.18,"l":48.04,"n":44,"o":48.04,"t":"2026-10-08T15:30:00Z","v":811,"vw":48.086166},{"c":48.17,"h":48.22,"l":48.17,"n":150,"o":48.21,"t":"2026-10-08T15:45:00Z","v":2312,"vw":48.200283},{"c":48.24,"h":48.24,"l":48.15,"n":92,"o":48.15,"t":"2026-10-08T16:00:00Z","v":1867,"vw":48.183995},{"c":48.26,"h":48.45,"l":48.195,"n":514,"o":48.3,"t":"2026-10-08T16:15:00Z","v":26762,"vw":48.314305},{"c":48.24,"h":48.275,"l":48.23,"n":106,"o":48.27,"t":"2026-10-08T16:30:00Z","v":2071,"vw":48.262727},{"c":48.45,"h":48.45,"l":48.24,"n":213,"o":48.24,"t":"2026-10-08T16:45:00Z","v":8715,"vw":48.28937},{"c":48.53,"h":48.565,"l":48.42,"n":409,"o":48.445,"t":"2026-10-08T17:00:00Z","v":18215,"vw":48.47963},{"c":48.73,"h":48.765,"l":48.515,"n":275,"o":48.52,"t":"2026-10-08T17:15:00Z","v":6654,"vw":48.596654},{"c":48.755,"h":48.8,"l":48.74,"n":141,"o":48.79,"t":"2026-10-08T17:45:00Z","v":4049,"vw":48.769041},{"c":48.75,"h":48.83,"l":48.75,"n":106,"o":48.77,"t":"2026-10-08T18:00:00Z","v":2032,"vw":48.778375},{"c":48.69,"h":48.76,"l":48.69,"n":138,"o":48.76,"t":"2026-10-08T18:15:00Z","v":4260,"vw":48.736844},{"c":48.67,"h":48.75,"l":48.67,"n":345,"o":48.69,"t":"2026-10-08T18:30:00Z","v":8717,"vw":48.720162},{"c":48.66,"h":48.73,"l":48.66,"n":280,"o":48.67,"t":"2026-10-08T18:45:00Z","v":8298,"vw":48.697454},{"c":48.64,"h":48.66,"l":48.62,"n":125,"o":48.66,"t":"2026-10-08T19:00:00Z","v":2968,"vw":48.638182},{"c":48.62,"h":48.65,"l":48.6,"n":273,"o":48.65,"t":"2026-10-08T19:15:00Z","v":3853,"vw":48.622308},{"c":48.59,"h":48.62,"l":48.515,"n":268,"o":48.62,"t":"2026-10-08T19:30:00Z","v":4998,"vw":48.566429},{"c":48.74,"h":48.78,"l":48.6,"n":1165,"o":48.6,"t":"2026-10-08T19:45:00Z","v":28208,"vw":48.715677},{"c":48.74,"h":48.74,"l":48.74,"n":22,"o":48.74,"t":"2026-10-08T20:00:00Z","v":79610,"vw":48.74},{"c":48.35,"h":48.66,"l":48.35,"n":78,"o":48.61,"t":"2026-10-09T13:30:00Z","v":2742,"vw":48.536436},{"c":48.23,"h":48.23,"l":48.23,"n":27,"o":48.23,"t":"2026-10-09T13:45:00Z","v":650,"vw":48.23},{"c":48.42,"h":48.45,"l":48.35,"n":64,"o":48.41,"t":"2026-10-09T14:00:00Z","v":2103,"vw":48.399263},{"c":48.41,"h":48.41,"l":48.32,"n":82,"o":48.32,"t":"2026-10-09T14:15:00Z","v":2179,"vw":48.376694},{"c":48.31,"h":48.39,"l":48.3,"n":116,"o":48.39,"t":"2026-10-09T14:30:00Z","v":2599,"vw":48.345695},{"c":48.25,"h":48.32,"l":48.25,"n":51,"o":48.32,"t":"2026-10-09T14:45:00Z","v":800,"vw":48.2875},{"c":48.385,"h":48.385,"l":48.31,"n":83,"o":48.34,"t":"2026-10-09T15:00:00Z","v":1625,"vw":48.335714},{"c":48.265,"h":48.385,"l":48.265,"n":97,"o":48.34,"t":"2026-10-09T15:15:00Z","v":2638,"vw":48.343609},{"c":48.15,"h":48.25,"l":48.15,"n":55,"o":48.25,"t":"2026-10-09T15:30:00Z","v":1114,"vw":48.21},{"c":48.18,"h":48.2,"l":48.18,"n":51,"o":48.18,"t":"2026-10-09T15:45:00Z","v":604,"vw":48.186667},{"c":48.19,"h":48.21,"l":48.15,"n":85,"o":48.21,"t":"2026-10-09T16:00:00Z","v":1429,"vw":48.176111},{"c":48.21,"h":48.22,"l":48.2,"n":43,"o":48.21,"t":"2026-10-09T16:15:00Z","v":1537,"vw":48.206364},{"c":48.23,"h":48.23,"l":48.22,"n":90,"o":48.22,"t":"2026-10-09T16:30:00Z","v":1792,"vw":48.226},{"c":48.21,"h":48.21,"l":48.21,"n":65,"o":48.21,"t":"2026-10-09T16:45:00Z","v":1989,"vw":48.21},{"c":48.18,"h":48.21,"l":48.145,"n":158,"o":48.21,"t":"2026-10-09T17:00:00Z","v":3303,"vw":48.177597},{"c":48.17,"h":48.22,"l":48.17,"n":113,"o":48.17,"t":"2026-10-09T17:15:00Z","v":2531,"vw":48.183572},{"c":48.22,"h":48.22,"l":48.185,"n":59,"o":48.19,"t":"2026-10-09T17:30:00Z","v":1657,"vw":48.2025},{"c":48.21,"h":48.24,"l":48.21,"n":64,"o":48.23,"t":"2026-10-09T17:45:00Z","v":1576,"vw":48.224742},{"c":48.17,"h":48.21,"l":48.17,"n":89,"o":48.21,"t":"2026-10-09T18:00:00Z","v":1876,"vw":48.183333},{"c":48.17,"h":48.17,"l":48.16,"n":30,"o":48.16,"t":"2026-10-09T18:15:00Z","v":698,"vw":48.163333},{"c":48.18,"h":48.18,"l":48.145,"n":164,"o":48.17,"t":"2026-10-09T18:30:00Z","v":4173,"vw":48.161951},{"c":48.26,"h":48.32,"l":48.18,"n":252,"o":48.19,"t":"2026-10-09T18:45:00Z","v":3298,"vw":48.249948},{"c":48.23,"h":48.31,"l":48.23,"n":50,"o":48.31,"t":"2026-10-09T19:00:00Z","v":1074,"vw":48.286953},{"c":48.175,"h":48.19,"l":48.16,"n":162,"o":48.18,"t":"2026-10-09T19:15:00Z","v":3417,"vw":48.178777},{"c":48.05,"h":48.16,"l":48.05,"n":261,"o":48.16,"t":"2026-10-09T19:30:00Z","v":5947,"vw":48.095164},{"c":48.06,"h":48.09,"l":47.99,"n":1102,"o":48.055,"t":"2026-10-09T19:45:00Z","v":30136,"vw":48.053916},{"c":48.05,"h":48.05,"l":48.05,"n":14,"o":48.05,"t":"2026-10-09T20:00:00Z","v":47551,"vw":48.05},{"c":48.345,"h":48.525,"l":47.84,"n":136,"o":48.05,"t":"2026-10-12T13:30:00Z","v":5945,"vw":48.21663},{"c":48.24,"h":48.54,"l":48.23,"n":37,"o":48.32,"t":"2026-10-12T13:45:00Z","v":1898,"vw":48.315146},{"c":48.29,"h":48.29,"l":48.27,"n":26,"o":48.27,"t":"2026-10-12T14:00:00Z","v":610,"vw":48.283333},{"c":48.39,"h":48.39,"l":48.3,"n":15,"o":48.3,"t":"2026-10-12T14:15:00Z","v":337,"vw":48.332847},{"c":48.35,"h":48.4336,"l":48.285,"n":128,"o":48.4336,"t":"2026-10-12T14:30:00Z","v":4155,"vw":48.32114},{"c":48.45,"h":48.45,"l":48.39,"n":36,"o":48.39,"t":"2026-10-12T14:45:00Z","v":823,"vw":48.435454},{"c":48.42,"h":48.45,"l":48.41,"n":88,"o":48.45,"t":"2026-10-12T15:00:00Z","v":1693,"vw":48.431667},{"c":48.47,"h":48.47,"l":48.43,"n":63,"o":48.435,"t":"2026-10-12T15:15:00Z","v":1461,"vw":48.455},{"c":48.55,"h":48.55,"l":48.55,"n":24,"o":48.55,"t":"2026-10-12T15:30:00Z","v":299,"vw":48.55},{"c":48.55,"h":48.57,"l":48.55,"n":69,"o":48.57,"t":"2026-10-12T15:45:00Z","v":2799,"vw":48.568571},{"c":48.6,"h":48.6,"l":48.545,"n":49,"o":48.545,"t":"2026-10-12T16:00:00Z","v":1234,"vw":48.576667},{"c":48.61,"h":48.64,"l":48.61,"n":67,"o":48.62,"t":"2026-10-12T16:15:00Z","v":4140,"vw":48.620931},{"c":48.64,"h":48.68,"l":48.64,"n":65,"o":48.65,"t":"2026-10-12T16:30:00Z","v":1793,"vw":48.652912},{"c":48.65,"h":48.69,"l":48.64,"n":122,"o":48.665,"t":"2026-10-12T16:45:00Z","v":2763,"vw":48.664416},{"c":48.68,"h":48.68,"l":48.63,"n":83,"o":48.645,"t":"2026-10-12T17:00:00Z","v":1676,"vw":48.649231},{"c":48.64,"h":48.68,"l":48.64,"n":110,"o":48.66,"t":"2026-10-12T17:15:00Z","v":1912,"vw":48.662857},{"c":48.61,"h":48.62,"l":48.58,"n":142,"o":48.58,"t":"2026-10-12T17:30:00Z","v":2468,"vw":48.6015},{"c":48.69,"h":48.69,"l":48.65,"n":55,"o":48.65,"t":"2026-10-12T17:45:00Z","v":938,"vw":48.67},{"c":48.62,"h":48.68,"l":48.62,"n":49,"o":48.68,"t":"2026-10-12T18:00:00Z","v":807,"vw":48.655},{"c":48.64,"h":48.64,"l":48.62,"n":71,"o":48.62,"t":"2026-10-12T18:15:00Z","v":1752,"vw":48.626},{"c":48.66,"h":48.68,"l":48.66,"n":45,"o":48.68,"t":"2026-10-12T18:30:00Z","v":789,"vw":48.672392},{"c":48.65,"h":48.675,"l":48.64,"n":95,"o":48.655,"t":"2026-10-12T18:45:00Z","v":2037,"vw":48.653304},{"c":48.67,"h":48.68,"l":48.65,"n":159,"o":48.655,"t":"2026-10-12T19:00:00Z","v":2509,"vw":48.66321},{"c":48.65,"h":48.65,"l":48.62,"n":90,"o":48.64,"t":"2026-10-12T19:15:00Z","v":1781,"vw":48.642857},{"c":48.545,"h":48.64,"l":48.545,"n":185,"o":48.64,"t":"2026-10-12T19:30:00Z","v":3548,"vw":48.576667},{"c":48.43,"h":48.525,"l":48.36,"n":1062,"o":48.52,"t":"2026-10-12T19:45:00Z","v":36594,"vw":48.435798},{"c":48.41,"h":48.41,"l":48.41,"n":11,"o":48.41,"t":"2026-10-12T20:00:00Z","v":41462,"vw":48.41},{"c":48.73,"h":48.95,"l":48.455,"n":185,"o":48.79,"t":"2026-10-13T13:30:00Z","v":7744,"vw":48.747304},{"c":48.28,"h":48.705,"l":48.23,"n":100,"o":48.7,"t":"2026-10-13T13:45:00Z","v":2862,"vw":48.539284},{"c":48.05,"h":48.18,"l":48.05,"n":17,"o":48.18,"t":"2026-10-13T14:00:00Z","v":685,"vw":48.138823},{"c":48.15,"h":48.16,"l":48.15,"n":63,"o":48.15,"t":"2026-10-13T14:15:00Z","v":1360,"vw":48.157143},{"c":48.16,"h":48.23,"l":48.16,"n":57,"o":48.23,"t":"2026-10-13T14:30:00Z","v":1676,"vw":48.184938},{"c":48.22,"h":48.28,"l":48.17,"n":98,"o":48.19,"t":"2026-10-13T14:45:00Z","v":2137,"vw":48.231364},{"c":48.23,"h":48.23,"l":48.23,"n":6,"o":48.23,"t":"2026-10-13T15:15:00Z","v":371,"vw":48.23},{"c":48.23,"h":48.27,"l":48.21,"n":46,"o":48.255,"t":"2026-10-13T15:30:00Z","v":1467,"vw":48.230089},{"c":48.04,"h":48.19,"l":48.03,"n":112,"o":48.19,"t":"2026-10-13T15:45:00Z","v":4016,"vw":48.082192},{"c":47.95,"h":48.04,"l":47.95,"n":26,"o":48.04,"t":"2026-10-13T16:00:00Z","v":924,"vw":48.000995},{"c":47.9,"h":47.93,"l":47.9,"n":54,"o":47.93,"t":"2026-10-13T16:15:00Z","v":1645,"vw":47.910638},{"c":47.87,"h":47.88,"l":47.84,"n":106,"o":47.88,"t":"2026-10-13T16:30:00Z","v":1897,"vw":47.85},{"c":47.96,"h":47.965,"l":47.9,"n":111,"o":47.92,"t":"2026-10-13T16:45:00Z","v":2918,"vw":47.921923},{"c":47.93,"h":47.93,"l":47.91,"n":48,"o":47.93,"t":"2026-10-13T17:00:00Z","v":2052,"vw":47.913077},{"c":48.01,"h":48.01,"l":47.94,"n":116,"o":47.94,"t":"2026-10-13T17:15:00Z","v":2478,"vw":47.974793},{"c":48.02,"h":48.02,"l":48.02,"n":19,"o":48.02,"t":"2026-10-13T17:30:00Z","v":1968,"vw":48.02},{"c":48.01,"h":48.05,"l":48,"n":44,"o":48.05,"t":"2026-10-13T17:45:00Z","v":1018,"vw":48.022},{"c":48.14,"h":48.14,"l":48.015,"n":84,"o":48.015,"t":"2026-10-13T18:00:00Z","v":2467,"vw":48.074107},{"c":48.16,"h":48.16,"l":48.12,"n":43,"o":48.12,"t":"2026-10-13T18:15:00Z","v":1362,"vw":48.142143},{"c":48.15,"h":48.155,"l":48.115,"n":111,"o":48.115,"t":"2026-10-13T18:30:00Z","v":2801,"vw":48.124824},{"c":48.1,"h":48.15,"l":48.08,"n":143,"o":48.15,"t":"2026-10-13T18:45:00Z","v":3218,"vw":48.105667},{"c":48.12,"h":48.13,"l":48.085,"n":176,"o":48.13,"t":"2026-10-13T19:00:00Z","v":3876,"vw":48.10675},{"c":48.125,"h":48.15,"l":48.125,"n":154,"o":48.14,"t":"2026-10-13T19:15:00Z","v":3471,"vw":48.136333},{"c":48.16,"h":48.2,"l":48.115,"n":250,"o":48.115,"t":"2026-10-13T19:30:00Z","v":7434,"vw":48.168219},{"c":48.085,"h":48.21,"l":48.08,"n":821,"o":48.16,"t":"2026-10-13T19:45:00Z","v":24625,"vw":48.14092},{"c":48.085,"h":48.085,"l":48.085,"n":23,"o":48.085,"t":"2026-10-13T20:00:00Z","v":45195,"vw":48.085},{"c":47.43,"h":47.635,"l":47.0725,"n":149,"o":47.39,"t":"2026-10-14T13:30:00Z","v":7351,"vw":47.40461},{"c":47.42,"h":47.45,"l":47.285,"n":319,"o":47.39,"t":"2026-10-14T13:45:00Z","v":7077,"vw":47.376235},{"c":47.52,"h":47.55,"l":47.47,"n":247,"o":47.52,"t":"2026-10-14T14:00:00Z","v":5658,"vw":47.513},{"c":47.83,"h":47.83,"l":47.52,"n":158,"o":47.52,"t":"2026-10-14T14:15:00Z","v":2407,"vw":47.654074},{"c":47.91,"h":47.94,"l":47.85,"n":116,"o":47.85,"t":"2026-10-14T14:30:00Z","v":2335,"vw":47.885662},{"c":47.91,"h":47.935,"l":47.85,"n":101,"o":47.87,"t":"2026-10-14T14:45:00Z","v":2246,"vw":47.88479},{"c":47.87,"h":47.88,"l":47.85,"n":95,"o":47.88,"t":"2026-10-14T15:00:00Z","v":2265,"vw":47.872},{"c":47.935,"h":47.94,"l":47.885,"n":82,"o":47.885,"t":"2026-10-14T15:15:00Z","v":1977,"vw":47.924063},{"c":48.055,"h":48.09,"l":47.98,"n":139,"o":47.98,"t":"2026-10-14T15:30:00Z","v":3537,"vw":48.064051},{"c":48.125,"h":48.1668,"l":48.125,"n":17,"o":48.1668,"t":"2026-10-14T15:45:00Z","v":348,"vw":48.148386},{"c":48.01,"h":48.12,"l":48.01,"n":73,"o":48.12,"t":"2026-10-14T16:00:00Z","v":2029,"vw":48.061628},{"c":47.96,"h":48.01,"l":47.94,"n":79,"o":48.01,"t":"2026-10-14T16:15:00Z","v":2773,"vw":47.998397},{"c":48.01,"h":48.04,"l":48.01,"n":88,"o":48.01,"t":"2026-10-14T16:30:00Z","v":1974,"vw":48.019384},{"c":47.895,"h":47.99,"l":47.89,"n":68,"o":47.98,"t":"2026-10-14T16:45:00Z","v":1661,"vw":47.942778},{"c":47.84,"h":47.92,"l":47.84,"n":56,"o":47.92,"t":"2026-10-14T17:00:00Z","v":1182,"vw":47.883333},{"c":47.89,"h":47.89,"l":47.83,"n":107,"o":47.83,"t":"2026-10-14T17:15:00Z","v":2446,"vw":47.8735},{"c":47.83,"h":47.9,"l":47.83,"n":93,"o":47.88,"t":"2026-10-14T17:30:00Z","v":2518,"vw":47.873333},{"c":47.84,"h":47.85,"l":47.79,"n":189,"o":47.825,"t":"2026-10-14T17:45:00Z","v":4839,"vw":47.825174},{"c":47.86,"h":47.86,"l":47.81,"n":140,"o":47.83,"t":"2026-10-14T18:00:00Z","v":2705,"vw":47.834671},{"c":47.89,"h":47.89,"l":47.82,"n":71,"o":47.82,"t":"2026-10-14T18:15:00Z","v":1741,"vw":47.860744},{"c":47.87,"h":47.88,"l":47.83,"n":125,"o":47.88,"t":"2026-10-14T18:30:00Z","v":3016,"vw":47.857143},{"c":47.805,"h":47.85,"l":47.78,"n":173,"o":47.85,"t":"2026-10-14T18:45:00Z","v":4081,"vw":47.810248},{"c":47.9,"h":47.9,"l":47.79,"n":124,"o":47.8,"t":"2026-10-14T19:00:00Z","v":4280,"vw":47.860846},{"c":47.86,"h":47.93,"l":47.82,"n":290,"o":47.91,"t":"2026-10-14T19:15:00Z","v":7167,"vw":47.873592},{"c":47.78,"h":47.85,"l":47.76,"n":302,"o":47.83,"t":"2026-10-14T19:30:00Z","v":6992,"vw":47.796315},{"c":47.97,"h":47.99,"l":47.76,"n":1146,"o":47.78,"t":"2026-10-14T19:45:00Z","v":29062,"vw":47.927367},{"c":47.97,"h":47.97,"l":47.97,"n":18,"o":47.97,"t":"2026-10-14T20:00:00Z","v":50985,"vw":47.97},{"c":48.2706,"h":48.41,"l":48.18,"n":132,"o":48.33,"t":"2026-10-15T13:30:00Z","v":4936,"vw":48.275547},{"c":48.43,"h":48.535,"l":48.08,"n":142,"o":48.08,"t":"2026-10-15T13:45:00Z","v":3534,"vw":48.370447},{"c":48.61,"h":48.65,"l":48.43,"n":158,"o":48.435,"t":"2026-10-15T14:00:00Z","v":2485,"vw":48.510031},{"c":48.685,"h":48.76,"l":48.55,"n":370,"o":48.63,"t":"2026-10-15T14:15:00Z","v":7907,"vw":48.687623},{"c":48.72,"h":48.79,"l":48.72,"n":265,"o":48.72,"t":"2026-10-15T14:30:00Z","v":4689,"vw":48.755946},{"c":48.55,"h":48.69,"l":48.55,"n":193,"o":48.69,"t":"2026-10-15T14:45:00Z","v":3526,"vw":48.616111},{"c":48.45,"h":48.59,"l":48.45,"n":138,"o":48.54,"t":"2026-10-15T15:00:00Z","v":2596,"vw":48.536479},{"c":48.19,"h":48.24,"l":48.16,"n":97,"o":48.23,"t":"2026-10-15T15:15:00Z","v":1487,"vw":48.203716},{"c":48.2984,"h":48.33,"l":48.19,"n":136,"o":48.19,"t":"2026-10-15T15:30:00Z","v":3248,"vw":48.283207},{"c":48.26,"h":48.37,"l":48.23,"n":92,"o":48.37,"t":"2026-10-15T15:45:00Z","v":2245,"vw":48.306333},{"c":48.278,"h":48.278,"l":48.23,"n":48,"o":48.23,"t":"2026-10-15T16:00:00Z","v":1073,"vw":48.26463},{"c":48.3,"h":48.3,"l":48.24,"n":57,"o":48.27,"t":"2026-10-15T16:15:00Z","v":1415,"vw":48.26875},{"c":48.33,"h":48.37,"l":48.31,"n":114,"o":48.33,"t":"2026-10-15T16:30:00Z","v":2851,"vw":48.334375},{"c":48.34,"h":48.35,"l":48.295,"n":122,"o":48.3,"t":"2026-10-15T16:45:00Z","v":3225,"vw":48.323454},{"c":48.32,"h":48.33,"l":48.31,"n":45,"o":48.33,"t":"2026-10-15T17:00:00Z","v":863,"vw":48.318928},{"c":48.29,"h":48.3,"l":48.285,"n":65,"o":48.3,"t":"2026-10-15T17:15:00Z","v":1556,"vw":48.29375},{"c":48.24,"h":48.33,"l":48.24,"n":89,"o":48.32,"t":"2026-10-15T17:30:00Z","v":2766,"vw":48.296583},{"c":48.21,"h":48.24,"l":48.21,"n":107,"o":48.21,"t":"2026-10-15T17:45:00Z","v":3827,"vw":48.217447},{"c":48.25,"h":48.25,"l":48.19,"n":210,"o":48.19,"t":"2026-10-15T18:00:00Z","v":6523,"vw":48.210618},{"c":48.29,"h":48.29,"l":48.25,"n":83,"o":48.25,"t":"2026-10-15T18:15:00Z","v":1796,"vw":48.27},{"c":48.27,"h":48.295,"l":48.205,"n":168,"o":48.295,"t":"2026-10-15T18:30:00Z","v":4540,"vw":48.241393},{"c":48.22,"h":48.28,"l":48.22,"n":92,"o":48.28,"t":"2026-10-15T18:45:00Z","v":2167,"vw":48.24376},{"c":48.15,"h":48.16,"l":48.13,"n":127,"o":48.16,"t":"2026-10-15T19:00:00Z","v":3769,"vw":48.144688},{"c":48.26,"h":48.275,"l":48.16,"n":168,"o":48.16,"t":"2026-10-15T19:15:00Z","v":4319,"vw":48.208462},{"c":48.27,"h":48.32,"l":48.24,"n":410,"o":48.24,"t":"2026-10-15T19:30:00Z","v":9987,"vw":48.263919},{"c":48.512,"h":48.57,"l":48.16,"n":1416,"o":48.27,"t":"2026-10-15T19:45:00Z","v":44223,"vw":48.451327},{"c":48.53,"h":48.53,"l":48.53,"n":16,"o":48.53,"t":"2026-10-15T20:00:00Z","v":82401,"vw":48.53},{"c":49.13,"h":49.235,"l":48.39,"n":178,"o":48.53,"t":"2026-10-16T13:30:00Z","v":11456,"vw":48.737358},{"c":49.055,"h":49.18,"l":49.02,"n":104,"o":49.11,"t":"2026-10-16T13:45:00Z","v":4029,"vw":49.103004},{"c":48.96,"h":49.12,"l":48.93,"n":107,"o":49,"t":"2026-10-16T14:00:00Z","v":4725,"vw":49.027187},{"c":49.18,"h":49.29,"l":49.035,"n":170,"o":49.035,"t":"2026-10-16T14:15:00Z","v":4038,"vw":49.160846},{"c":49.08,"h":49.21,"l":49.07,"n":133,"o":49.18,"t":"2026-10-16T14:30:00Z","v":2384,"vw":49.140836},{"c":49,"h":49.1172,"l":48.96,"n":144,"o":49.09,"t":"2026-10-16T14:45:00Z","v":2648,"vw":49.036309},{"c":49.19,"h":49.21,"l":49.03,"n":229,"o":49.03,"t":"2026-10-16T15:00:00Z","v":4207,"vw":49.143648},{"c":49.09,"h":49.16,"l":49.02,"n":204,"o":49.16,"t":"2026-10-16T15:15:00Z","v":4571,"vw":49.121268},{"c":49,"h":49.1,"l":49,"n":102,"o":49.1,"t":"2026-10-16T15:30:00Z","v":1978,"vw":49.05274},{"c":48.91,"h":48.98,"l":48.91,"n":26,"o":48.98,"t":"2026-10-16T15:45:00Z","v":757,"vw":48.94},{"c":48.8,"h":48.87,"l":48.8,"n":41,"o":48.83,"t":"2026-10-16T16:00:00Z","v":960,"vw":48.834764},{"c":48.74,"h":48.74,"l":48.645,"n":180,"o":48.7,"t":"2026-10-16T16:15:00Z","v":5255,"vw":48.701923},{"c":48.68,"h":48.71,"l":48.65,"n":51,"o":48.71,"t":"2026-10-16T16:30:00Z","v":1384,"vw":48.674514},{"c":48.57,"h":48.64,"l":48.54,"n":116,"o":48.64,"t":"2026-10-16T16:45:00Z","v":2699,"vw":48.573573},{"c":48.53,"h":48.585,"l":48.52,"n":184,"o":48.58,"t":"2026-10-16T17:00:00Z","v":3619,"vw":48.54875},{"c":48.7,"h":48.7,"l":48.535,"n":192,"o":48.54,"t":"2026-10-16T17:15:00Z","v":5371,"vw":48.636265},{"c":48.71,"h":48.72,"l":48.64,"n":153,"o":48.67,"t":"2026-10-16T17:30:00Z","v":3546,"vw":48.672759},{"c":48.665,"h":48.69,"l":48.665,"n":52,"o":48.69,"t":"2026-10-16T17:45:00Z","v":930,"vw":48.677067},{"c":48.69,"h":48.69,"l":48.615,"n":247,"o":48.66,"t":"2026-10-16T18:00:00Z","v":6066,"vw":48.652068},{"c":48.69,"h":48.72,"l":48.67,"n":103,"o":48.67,"t":"2026-10-16T18:15:00Z","v":1709,"vw":48.695},{"c":48.69,"h":48.72,"l":48.65,"n":228,"o":48.65,"t":"2026-10-16T18:30:00Z","v":4335,"vw":48.672963},{"c":48.71,"h":48.73,"l":48.69,"n":165,"o":48.695,"t":"2026-10-16T18:45:00Z","v":3946,"vw":48.698192},{"c":48.745,"h":48.745,"l":48.705,"n":159,"o":48.72,"t":"2026-10-16T19:00:00Z","v":3783,"vw":48.72359},{"c":48.7,"h":48.74,"l":48.68,"n":270,"o":48.73,"t":"2026-10-16T19:15:00Z","v":5476,"vw":48.699575},{"c":48.7,"h":48.76,"l":48.665,"n":479,"o":48.73,"t":"2026-10-16T19:30:00Z","v":10844,"vw":48.72098},{"c":48.87,"h":48.87,"l":48.69,"n":1108,"o":48.7,"t":"2026-10-16T19:45:00Z","v":28835,"vw":48.823776},{"c":48.84,"h":48.84,"l":48.84,"n":15,"o":48.84,"t":"2026-10-16T20:00:00Z","v":68330,"vw":48.84},{"c":48.59,"h":48.76,"l":47.225,"n":63,"o":48.74,"t":"2026-10-19T13:30:00Z","v":5077,"vw":48.012199},{"c":48.63,"h":48.65,"l":48.59,"n":60,"o":48.65,"t":"2026-10-19T13:45:00Z","v":1750,"vw":48.612668},{"c":48.64,"h":48.64,"l":48.64,"n":4,"o":48.64,"t":"2026-10-19T14:00:00Z","v":203,"vw":48.64},{"c":48.64,"h":48.66,"l":48.58,"n":107,"o":48.66,"t":"2026-10-19T14:30:00Z","v":2060,"vw":48.617333},{"c":48.74,"h":48.74,"l":48.59,"n":206,"o":48.64,"t":"2026-10-19T15:00:00Z","v":3943,"vw":48.642778},{"c":48.63,"h":48.765,"l":48.63,"n":147,"o":48.75,"t":"2026-10-19T15:15:00Z","v":3665,"vw":48.711467},{"c":48.68,"h":48.72,"l":48.68,"n":111,"o":48.7,"t":"2026-10-19T15:30:00Z","v":2663,"vw":48.694248},{"c":48.64,"h":48.66,"l":48.62,"n":65,"o":48.66,"t":"2026-10-19T15:45:00Z","v":1981,"vw":48.645455},{"c":48.57,"h":48.61,"l":48.55,"n":81,"o":48.61,"t":"2026-10-19T16:00:00Z","v":3634,"vw":48.601},{"c":48.56,"h":48.6,"l":48.52,"n":124,"o":48.53,"t":"2026-10-19T16:15:00Z","v":3880,"vw":48.553937},{"c":48.55,"h":48.55,"l":48.51,"n":73,"o":48.53,"t":"2026-10-19T16:30:00Z","v":1918,"vw":48.530328},{"c":48.54,"h":48.55,"l":48.54,"n":57,"o":48.54,"t":"2026-10-19T16:45:00Z","v":3063,"vw":48.548207},{"c":48.45,"h":48.56,"l":48.42,"n":96,"o":48.56,"t":"2026-10-19T17:00:00Z","v":4524,"vw":48.5125},{"c":48.495,"h":48.495,"l":48.42,"n":129,"o":48.43,"t":"2026-10-19T17:15:00Z","v":3549,"vw":48.455217},{"c":48.56,"h":48.56,"l":48.56,"n":38,"o":48.56,"t":"2026-10-19T17:45:00Z","v":1239,"vw":48.56},{"c":48.53,"h":48.55,"l":48.53,"n":81,"o":48.53,"t":"2026-10-19T18:00:00Z","v":2020,"vw":48.54},{"c":48.48,"h":48.54,"l":48.48,"n":89,"o":48.54,"t":"2026-10-19T18:15:00Z","v":2507,"vw":48.511553},{"c":48.46,"h":48.46,"l":48.42,"n":53,"o":48.42,"t":"2026-10-19T18:30:00Z","v":1081,"vw":48.44},{"c":48.41,"h":48.44,"l":48.38,"n":113,"o":48.44,"t":"2026-10-19T18:45:00Z","v":2355,"vw":48.413},{"c":48.42,"h":48.42,"l":48.4,"n":155,"o":48.42,"t":"2026-10-19T19:00:00Z","v":3788,"vw":48.412366},{"c":48.43,"h":48.47,"l":48.41,"n":270,"o":48.41,"t":"2026-10-19T19:15:00Z","v":5631,"vw":48.441428},{"c":48.425,"h":48.44,"l":48.41,"n":273,"o":48.41,"t":"2026-10-19T19:30:00Z","v":5138,"vw":48.425732},{"c":48.46,"h":48.51,"l":48.33,"n":1073,"o":48.42,"t":"2026-10-19T19:45:00Z","v":23445,"vw":48.439403},{"c":48.49,"h":48.49,"l":48.49,"n":13,"o":48.49,"t":"2026-10-19T20:00:00Z","v":41080,"vw":48.49},{"c":49.49,"h":49.59,"l":48.66,"n":121,"o":48.66,"t":"2026-10-20T13:30:00Z","v":5877,"vw":49.064904},{"c":49.49,"h":49.515,"l":49.435,"n":166,"o":49.45,"t":"2026-10-20T13:45:00Z","v":3679,"vw":49.474574},{"c":49.19,"h":49.435,"l":49.18,"n":120,"o":49.435,"t":"2026-10-20T14:00:00Z","v":4306,"vw":49.302816},{"c":49.59,"h":49.59,"l":49.19,"n":114,"o":49.23,"t":"2026-10-20T14:15:00Z","v":2298,"vw":49.376407},{"c":49.38,"h":49.48,"l":49.38,"n":63,"o":49.48,"t":"2026-10-20T14:30:00Z","v":1829,"vw":49.404877},{"c":49.52,"h":49.52,"l":49.44,"n":112,"o":49.48,"t":"2026-10-20T14:45:00Z","v":2824,"vw":49.468182},{"c":49.21,"h":49.435,"l":49.2,"n":137,"o":49.435,"t":"2026-10-20T15:00:00Z","v":3702,"vw":49.306944},{"c":49.15,"h":49.25,"l":49.15,"n":38,"o":49.25,"t":"2026-10-20T15:15:00Z","v":1032,"vw":49.21},{"c":49.29,"h":49.29,"l":49.09,"n":90,"o":49.15,"t":"2026-10-20T15:30:00Z","v":3009,"vw":49.174575},{"c":49.2,"h":49.28,"l":49.2,"n":39,"o":49.28,"t":"2026-10-20T15:45:00Z","v":1337,"vw":49.250884},{"c":49.14,"h":49.195,"l":49.14,"n":48,"o":49.17,"t":"2026-10-20T16:00:00Z","v":1223,"vw":49.1775},{"c":49.025,"h":49.08,"l":49.025,"n":37,"o":49.08,"t":"2026-10-20T16:15:00Z","v":1164,"vw":49.040724},{"c":49.06,"h":49.075,"l":49.06,"n":44,"o":49.07,"t":"2026-10-20T16:30:00Z","v":1179,"vw":49.064167},{"c":49.055,"h":49.1,"l":49.055,"n":92,"o":49.075,"t":"2026-10-20T16:45:00Z","v":2060,"vw":49.08246},{"c":49.04,"h":49.04,"l":49.02,"n":20,"o":49.02,"t":"2026-10-20T17:00:00Z","v":780,"vw":49.028571},{"c":49.03,"h":49.03,"l":49.03,"n":60,"o":49.03,"t":"2026-10-20T17:15:00Z","v":1361,"vw":49.03},{"c":49.075,"h":49.08,"l":49.05,"n":96,"o":49.05,"t":"2026-10-20T17:30:00Z","v":2062,"vw":49.06198},{"c":49.05,"h":49.105,"l":49.05,"n":69,"o":49.09,"t":"2026-10-20T17:45:00Z","v":1544,"vw":49.081746},{"c":49.045,"h":49.07,"l":49.045,"n":28,"o":49.07,"t":"2026-10-20T18:00:00Z","v":786,"vw":49.055},{"c":48.955,"h":49.03,"l":48.935,"n":62,"o":49.03,"t":"2026-10-20T18:15:00Z","v":1841,"vw":48.9655},{"c":48.96,"h":49,"l":48.945,"n":55,"o":48.945,"t":"2026-10-20T18:30:00Z","v":1513,"vw":48.967222},{"c":49,"h":49,"l":48.97,"n":127,"o":48.97,"t":"2026-10-20T18:45:00Z","v":2784,"vw":48.992143},{"c":49.09,"h":49.09,"l":49.01,"n":146,"o":49.03,"t":"2026-10-20T19:00:00Z","v":4845,"vw":49.05079},{"c":49.135,"h":49.145,"l":49.065,"n":158,"o":49.085,"t":"2026-10-20T19:15:00Z","v":5149,"vw":49.108163},{"c":49.18,"h":49.18,"l":49.1,"n":199,"o":49.14,"t":"2026-10-20T19:30:00Z","v":4833,"vw":49.130739},{"c":49.255,"h":49.275,"l":49.1175,"n":832,"o":49.2,"t":"2026-10-20T19:45:00Z","v":18884,"vw":49.220263},{"c":49.24,"h":49.24,"l":49.24,"n":27,"o":49.24,"t":"2026-10-20T20:00:00Z","v":43877,"vw":49.24},{"c":49.12,"h":49.6,"l":49.11,"n":206,"o":49.33,"t":"2026-10-21T13:30:00Z","v":11453,"vw":49.427304},{"c":49.09,"h":49.19,"l":49.08,"n":57,"o":49.1,"t":"2026-10-21T13:45:00Z","v":1595,"vw":49.116553},{"c":48.9,"h":49.09,"l":48.8,"n":58,"o":49.09,"t":"2026-10-21T14:00:00Z","v":1931,"vw":48.926927},{"c":48.865,"h":48.94,"l":48.79,"n":160,"o":48.87,"t":"2026-10-21T14:15:00Z","v":4067,"vw":48.87957},{"c":48.915,"h":48.96,"l":48.86,"n":119,"o":48.95,"t":"2026-10-21T14:30:00Z","v":2566,"vw":48.920833},{"c":48.86,"h":48.91,"l":48.86,"n":71,"o":48.8708,"t":"2026-10-21T14:45:00Z","v":1416,"vw":48.878499},{"c":48.77,"h":48.8,"l":48.74,"n":93,"o":48.78,"t":"2026-10-21T15:00:00Z","v":1936,"vw":48.777778},{"c":48.82,"h":48.82,"l":48.76,"n":129,"o":48.78,"t":"2026-10-21T15:15:00Z","v":3021,"vw":48.783115},{"c":48.765,"h":48.84,"l":48.765,"n":93,"o":48.84,"t":"2026-10-21T15:30:00Z","v":1364,"vw":48.80362},{"c":48.725,"h":48.79,"l":48.725,"n":78,"o":48.79,"t":"2026-10-21T15:45:00Z","v":4213,"vw":48.7614},{"c":48.65,"h":48.72,"l":48.65,"n":93,"o":48.72,"t":"2026-10-21T16:00:00Z","v":1255,"vw":48.703527},{"c":48.695,"h":48.71,"l":48.66,"n":166,"o":48.68,"t":"2026-10-21T16:15:00Z","v":5144,"vw":48.685413},{"c":48.804,"h":48.89,"l":48.7,"n":271,"o":48.71,"t":"2026-10-21T16:30:00Z","v":8297,"vw":48.749176},{"c":48.82,"h":48.84,"l":48.805,"n":106,"o":48.805,"t":"2026-10-21T16:45:00Z","v":2557,"vw":48.819524},{"c":48.82,"h":48.9,"l":48.82,"n":153,"o":48.87,"t":"2026-10-21T17:00:00Z","v":3438,"vw":48.865833},{"c":48.82,"h":48.87,"l":48.8,"n":103,"o":48.8,"t":"2026-10-21T17:15:00Z","v":2863,"vw":48.83835},{"c":48.75,"h":48.86,"l":48.75,"n":72,"o":48.85,"t":"2026-10-21T17:30:00Z","v":2741,"vw":48.8396},{"c":48.705,"h":48.79,"l":48.705,"n":143,"o":48.78,"t":"2026-10-21T17:45:00Z","v":3872,"vw":48.730937},{"c":48.7,"h":48.74,"l":48.7,"n":90,"o":48.73,"t":"2026-10-21T18:00:00Z","v":5096,"vw":48.704021},{"c":48.75,"h":48.76,"l":48.73,"n":192,"o":48.76,"t":"2026-10-21T18:15:00Z","v":4074,"vw":48.745004},{"c":48.8,"h":48.8,"l":48.75,"n":173,"o":48.75,"t":"2026-10-21T18:30:00Z","v":3239,"vw":48.771765},{"c":48.54,"h":48.79,"l":48.525,"n":410,"o":48.79,"t":"2026-10-21T18:45:00Z","v":15720,"vw":48.686881},{"c":48.65,"h":48.65,"l":48.45,"n":288,"o":48.51,"t":"2026-10-21T19:00:00Z","v":6803,"vw":48.587903},{"c":48.86,"h":48.86,"l":48.65,"n":279,"o":48.65,"t":"2026-10-21T19:15:00Z","v":7245,"vw":48.741107},{"c":48.75,"h":48.85,"l":48.73,"n":212,"o":48.85,"t":"2026-10-21T19:30:00Z","v":4606,"vw":48.766158},{"c":48.835,"h":48.88,"l":48.73,"n":1156,"o":48.78,"t":"2026-10-21T19:45:00Z","v":28215,"vw":48.819163},{"c":48.86,"h":48.86,"l":48.86,"n":31,"o":48.86,"t":"2026-10-21T20:00:00Z","v":56208,"vw":48.86},{"c":48.88,"h":48.88,"l":48.87,"n":12,"o":48.87,"t":"2026-10-22T11:45:00Z","v":2101,"vw":48.879524},{"c":50.49,"h":50.525,"l":49.84,"n":333,"o":49.84,"t":"2026-10-22T13:30:00Z","v":15498,"vw":50.195552},{"c":50.725,"h":50.725,"l":50.32,"n":139,"o":50.5,"t":"2026-10-22T13:45:00Z","v":10431,"vw":50.420039},{"c":50.51,"h":50.78,"l":50.47,"n":114,"o":50.7325,"t":"2026-10-22T14:00:00Z","v":4567,"vw":50.64772},{"c":50.54,"h":50.74,"l":50.5,"n":102,"o":50.53,"t":"2026-10-22T14:15:00Z","v":3332,"vw":50.614232},{"c":50.83,"h":50.83,"l":50.555,"n":153,"o":50.58,"t":"2026-10-22T14:30:00Z","v":9792,"vw":50.69256},{"c":50.48,"h":50.93,"l":50.44,"n":137,"o":50.93,"t":"2026-10-22T14:45:00Z","v":5108,"vw":50.641911},{"c":50.695,"h":50.695,"l":50.45,"n":257,"o":50.535,"t":"2026-10-22T15:00:00Z","v":8435,"vw":50.50083},{"c":50.59,"h":50.72,"l":50.56,"n":349,"o":50.685,"t":"2026-10-22T15:15:00Z","v":10490,"vw":50.655714},{"c":50.6,"h":50.64,"l":50.515,"n":236,"o":50.52,"t":"2026-10-22T15:30:00Z","v":6173,"vw":50.562857},{"c":50.715,"h":50.725,"l":50.55,"n":316,"o":50.56,"t":"2026-10-22T15:45:00Z","v":8760,"vw":50.643163},{"c":50.74,"h":50.74,"l":50.64,"n":343,"o":50.715,"t":"2026-10-22T16:00:00Z","v":8255,"vw":50.695592},{"c":50.71,"h":50.76,"l":50.68,"n":417,"o":50.75,"t":"2026-10-22T16:15:00Z","v":15891,"vw":50.739042},{"c":50.715,"h":50.78,"l":50.695,"n":417,"o":50.71,"t":"2026-10-22T16:30:00Z","v":15280,"vw":50.754522},{"c":50.765,"h":50.765,"l":50.66,"n":272,"o":50.675,"t":"2026-10-22T16:45:00Z","v":5778,"vw":50.731582},{"c":50.82,"h":50.85,"l":50.75,"n":253,"o":50.75,"t":"2026-10-22T17:00:00Z","v":7153,"vw":50.801499},{"c":50.96,"h":50.96,"l":50.835,"n":134,"o":50.835,"t":"2026-10-22T17:15:00Z","v":3107,"vw":50.894091},{"c":50.92,"h":50.96,"l":50.86,"n":124,"o":50.96,"t":"2026-10-22T17:30:00Z","v":2521,"vw":50.908571},{"c":51.02,"h":51.02,"l":50.945,"n":178,"o":50.95,"t":"2026-10-22T17:45:00Z","v":5104,"vw":50.97342},{"c":51.02,"h":51.025,"l":50.99,"n":95,"o":51.02,"t":"2026-10-22T18:00:00Z","v":1631,"vw":51.011892},{"c":51.01,"h":51.06,"l":50.96,"n":224,"o":50.98,"t":"2026-10-22T18:15:00Z","v":6631,"vw":51.015426},{"c":51,"h":51.06,"l":51,"n":311,"o":51.02,"t":"2026-10-22T18:30:00Z","v":10754,"vw":51.015036},{"c":51.125,"h":51.125,"l":51,"n":338,"o":51,"t":"2026-10-22T18:45:00Z","v":8729,"vw":51.056613},{"c":51.07,"h":51.1937,"l":51.07,"n":288,"o":51.11,"t":"2026-10-22T19:00:00Z","v":7678,"vw":51.112504},{"c":50.82,"h":51.085,"l":50.69,"n":589,"o":51.085,"t":"2026-10-22T19:15:00Z","v":18479,"vw":50.92916},{"c":50.85,"h":50.92,"l":50.85,"n":410,"o":50.855,"t":"2026-10-22T19:30:00Z","v":8430,"vw":50.883821},{"c":50.69,"h":50.845,"l":50.54,"n":1313,"o":50.845,"t":"2026-10-22T19:45:00Z","v":55046,"vw":50.660674},{"c":50.73,"h":50.73,"l":50.73,"n":29,"o":50.73,"t":"2026-10-22T20:00:00Z","v":78465,"vw":50.73}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":1.1854872762439932,"strike":73.50536726334936,"iv":1.0937733693634606,"gamma":0.014022462839235665,"theta":-0.06376049110473475,"vega":0.03184827953070716,"rho":0.004994415598455039,"breakevenPct":47.232120125356495},{"delta":0.2,"premium":1.7950538034327888,"strike":71.87985652417923,"iv":1.2116552658315467,"gamma":0.015304868327286683,"theta":-0.08466706356265558,"vega":0.03845261321408753,"rho":0.0065144220741175565,"breakevenPct":45.22947038756559},{"delta":0.25,"premium":2.404620330621584,"strike":70.25434578500911,"iv":1.3295371622996326,"gamma":0.0165872738153377,"theta":-0.1055736360205764,"vega":0.04505694689746789,"rho":0.008034428549780072,"breakevenPct":43.22682064977469},{"delta":0.3,"premium":2.5,"strike":62.6581748624923,"iv":1.0762995665769928,"gamma":0.022873692998740307,"theta":-0.093627890917304,"vega":0.049547910742384724,"rho":0.009926759434650597,"breakevenPct":28.441109525906388},{"delta":0.35,"premium":2.5,"strike":58.89351084601457,"iv":0.8997224842862129,"gamma":0.0314780386040358,"theta":-0.0816655190670322,"vega":0.051525373432449784,"rho":0.011877791473289049,"breakevenPct":21.020127825772867},{"delta":0.4,"premium":2.5,"strike":57.047993665543125,"iv":0.7871072150601367,"gamma":0.04076928146657778,"theta":-0.07253269447373605,"vega":0.052339438103753105,"rho":0.013823630600075174,"breakevenPct":17.382207107319395},{"delta":0.45,"premium":2.5,"strike":55.20247648507168,"iv":0.6744919458340605,"gamma":0.050060524329119754,"theta":-0.06339986988043991,"vega":0.05315350277505642,"rho":0.015769469726861295,"breakevenPct":13.744286388865925},{"delta":0.5,"premium":2.5,"strike":53.35695930460024,"iv":0.5618766766079843,"gamma":0.05935176719166172,"theta":-0.05426704528714376,"vega":0.05396756744635974,"rho":0.017715308853647416,"breakevenPct":10.106365670412456},{"delta":0.55,"premium":2.5,"strike":51.51144212412879,"iv":0.4492614073819081,"gamma":0.0686430100542037,"theta":-0.045134220693847614,"vega":0.054781632117663064,"rho":0.019661147980433537,"breakevenPct":6.468444951958986},{"delta":0.6,"premium":2.598274685318479,"strike":49.86158495025566,"iv":0.35612561320409303,"gamma":0.07504669420605607,"theta":-0.03706899422126771,"vega":0.05451407951294406,"rho":0.021550782391578545,"breakevenPct":3.409934231370285},{"delta":0.65,"premium":3.141169513044418,"strike":49.09694434782476,"iv":0.3511200118822791,"gamma":0.06838631449450273,"theta":-0.033833858294676375,"vega":0.04935301007083269,"rho":0.02318613210477374,"breakevenPct":2.9728244842680542},{"delta":0.7,"premium":3.6840643407703566,"strike":48.332303745393865,"iv":0.34611441056046516,"gamma":0.06172593478294942,"theta":-0.030598722368085043,"vega":0.04419194062872134,"rho":0.02482148181796893,"breakevenPct":2.535714737165825},{"delta":0.75,"premium":4.226959168496296,"strike":47.567663142962964,"iv":0.3411088092386512,"gamma":0.055065555071396086,"theta":-0.027363586441493705,"vega":0.039030871186609965,"rho":0.026456831531164127,"breakevenPct":2.0986049900635937},{"delta":0.8,"premium":4.769853996222236,"strike":46.80302254053206,"iv":0.33610320791683723,"gamma":0.04840517535984275,"theta":-0.024128450514902366,"vega":0.03386980174449859,"rho":0.028092181244359322,"breakevenPct":1.6614952429613628},{"delta":0.85,"premium":5.312748823948174,"strike":46.03838193810116,"iv":0.3310976065950233,"gamma":0.04174479564828943,"theta":-0.02089331458831104,"vega":0.028708732302387237,"rho":0.02972753095755451,"breakevenPct":1.2243854958591331},{"delta":0.9,"premium":5.855643651674113,"strike":45.273741335670266,"iv":0.32609200527320936,"gamma":0.0350844159367361,"theta":-0.0176581786617197,"vega":0.02354766286027587,"rho":0.03136288067074971,"breakevenPct":0.7872757487569024}],"put":[{"delta":0.2,"premium":2.5,"strike":40.00014756980121,"iv":1.3020573564924127,"gamma":0.01506630780627802,"theta":-0.08848818987325426,"vega":0.039954232362734564,"rho":-0.010143563454525764,"breakevenPct":26.078952158877968},{"delta":0.25,"premium":2.5,"strike":43.49015580050208,"iv":1.0323846312779104,"gamma":0.022263458418850253,"theta":-0.077685610645143,"vega":0.04510237005190151,"rho":-0.01220957933458532,"breakevenPct":19.19937748767577},{"delta":0.3,"premium":2.5,"strike":45.942796322655056,"iv":0.8411069605357843,"gamma":0.03053415366148063,"theta":-0.06816754689858648,"vega":0.04893520929209997,"rho":-0.014283424150792728,"breakevenPct":14.364682983136099},{"delta":0.35,"premium":2.5,"strike":47.60446014145584,"iv":0.7096042965099123,"gamma":0.03962340994605192,"theta":-0.05962890617882459,"vega":0.05176515397281226,"rho":-0.016363238408745776,"breakevenPct":11.089177722342125},{"delta":0.4,"premium":2.5,"strike":49.26612396025662,"iv":0.5781016324840402,"gamma":0.04871266623062323,"theta":-0.0510902654590627,"vega":0.05459509865352455,"rho":-0.018443052666698826,"breakevenPct":7.813672461548148},{"delta":0.45,"premium":2.6652522049901246,"strike":50.384307453465404,"iv":0.5053717142533425,"gamma":0.053439688950929626,"theta":-0.045134824143680814,"vega":0.054757745742605696,"rho":-0.020617881286214588,"breakevenPct":5.935235071012647},{"delta":0.5,"premium":2.961218175018439,"strike":51.07260040701963,"iv":0.4791307786354865,"gamma":0.05471620416850648,"theta":-0.04122268215983339,"vega":0.05281057220508621,"rho":-0.022867865846513742,"breakevenPct":5.161872201850603},{"delta":0.55,"premium":3.2571841450467534,"strike":51.760893360573846,"iv":0.45288984301763047,"gamma":0.055992719386083335,"theta":-0.037310540175985965,"vega":0.050863398667566714,"rho":-0.025117850406812896,"breakevenPct":4.388509332688558},{"delta":0.6,"premium":3.5531501150750673,"strike":52.44918631412806,"iv":0.42664890739977446,"gamma":0.05726923460366019,"theta":-0.03339839819213855,"vega":0.04891622513004723,"rho":-0.02736783496711205,"breakevenPct":3.615146463526514},{"delta":0.65,"premium":3.849116085103382,"strike":53.13747926768228,"iv":0.4004079717819184,"gamma":0.05854574982123704,"theta":-0.029486256208291123,"vega":0.04696905159252774,"rho":-0.029617819527411205,"breakevenPct":2.8417835943644683},{"delta":0.7,"premium":4.145082055131696,"strike":53.8257722212365,"iv":0.37416703616406244,"gamma":0.05982226503881389,"theta":-0.025574114224443705,"vega":0.04502187805500825,"rho":-0.03186780408771035,"breakevenPct":2.068420725202425},{"delta":0.75,"premium":4.44104802516001,"strike":54.51406517479072,"iv":0.3479261005462064,"gamma":0.06109878025639074,"theta":-0.02166197224059628,"vega":0.04307470451748876,"rho":-0.03411778864800951,"breakevenPct":1.2950578560403798},{"delta":0.8,"premium":5.693974175035872,"strike":56.054519368723106,"iv":0.3689022955523675,"gamma":0.055419799139167836,"theta":-0.01982797704447633,"vega":0.039780774748923955,"rho":-0.037084670734926925,"breakevenPct":0.7282767717578652},{"delta":0.85,"premium":9.244906743185078,"strike":59.64131994261119,"iv":0.5032638450502153,"gamma":0.03303816355810617,"theta":-0.02298436154949785,"vega":0.03325279770444763,"rho":-0.04177308225651267,"breakevenPct":0.6575730348391212},{"delta":0.9,"premium":17.44457478005865,"strike":67.9325513196481,"iv":0.7323841642228739,"gamma":0.016863636363636362,"theta":-0.024543401759530792,"vega":0.02496363636363636,"rho":-0.05018696563465369,"breakevenPct":0.47708153047616064}]},"raw":{"call":[{"delta":0.15,"premium":1.1854872762439932,"strike":73.50536726334936,"iv":1.0937733693634606,"gamma":0.014022462839235665,"theta":-0.06376049110473475,"vega":0.03184827953070716,"rho":0.004994415598455039,"breakevenPct":47.232120125356495},{"delta":0.2,"premium":1.7950538034327888,"strike":71.87985652417923,"iv":1.2116552658315467,"gamma":0.015304868327286683,"theta":-0.08466706356265558,"vega":0.03845261321408753,"rho":0.0065144220741175565,"breakevenPct":45.22947038756559},{"delta":0.25,"premium":2.404620330621584,"strike":70.25434578500911,"iv":1.3295371622996326,"gamma":0.0165872738153377,"theta":-0.1055736360205764,"vega":0.04505694689746789,"rho":0.008034428549780072,"breakevenPct":43.22682064977469},{"delta":0.3,"premium":2.5,"strike":62.6581748624923,"iv":1.0762995665769928,"gamma":0.022873692998740307,"theta":-0.093627890917304,"vega":0.049547910742384724,"rho":0.009926759434650597,"breakevenPct":28.441109525906388},{"delta":0.35,"premium":2.5,"strike":58.89351084601457,"iv":0.8997224842862129,"gamma":0.0314780386040358,"theta":-0.0816655190670322,"vega":0.051525373432449784,"rho":0.011877791473289049,"breakevenPct":21.020127825772867},{"delta":0.4,"premium":2.5,"strike":57.047993665543125,"iv":0.7871072150601367,"gamma":0.04076928146657778,"theta":-0.07253269447373605,"vega":0.052339438103753105,"rho":0.013823630600075174,"breakevenPct":17.382207107319395},{"delta":0.45,"premium":2.5,"strike":55.20247648507168,"iv":0.6744919458340605,"gamma":0.050060524329119754,"theta":-0.06339986988043991,"vega":0.05315350277505642,"rho":0.015769469726861295,"breakevenPct":13.744286388865925},{"delta":0.5,"premium":2.5,"strike":53.35695930460024,"iv":0.5618766766079843,"gamma":0.05935176719166172,"theta":-0.05426704528714376,"vega":0.05396756744635974,"rho":0.017715308853647416,"breakevenPct":10.106365670412456},{"delta":0.55,"premium":2.5,"strike":51.51144212412879,"iv":0.4492614073819081,"gamma":0.0686430100542037,"theta":-0.045134220693847614,"vega":0.054781632117663064,"rho":0.019661147980433537,"breakevenPct":6.468444951958986},{"delta":0.6,"premium":2.598274685318479,"strike":49.86158495025566,"iv":0.35612561320409303,"gamma":0.07504669420605607,"theta":-0.03706899422126771,"vega":0.05451407951294406,"rho":0.021550782391578545,"breakevenPct":3.409934231370285},{"delta":0.65,"premium":3.141169513044418,"strike":49.09694434782476,"iv":0.3511200118822791,"gamma":0.06838631449450273,"theta":-0.033833858294676375,"vega":0.04935301007083269,"rho":0.02318613210477374,"breakevenPct":2.9728244842680542},{"delta":0.7,"premium":3.6840643407703566,"strike":48.332303745393865,"iv":0.34611441056046516,"gamma":0.06172593478294942,"theta":-0.030598722368085043,"vega":0.04419194062872134,"rho":0.02482148181796893,"breakevenPct":2.535714737165825},{"delta":0.75,"premium":4.226959168496296,"strike":47.567663142962964,"iv":0.3411088092386512,"gamma":0.055065555071396086,"theta":-0.027363586441493705,"vega":0.039030871186609965,"rho":0.026456831531164127,"breakevenPct":2.0986049900635937},{"delta":0.8,"premium":4.769853996222236,"strike":46.80302254053206,"iv":0.33610320791683723,"gamma":0.04840517535984275,"theta":-0.024128450514902366,"vega":0.03386980174449859,"rho":0.028092181244359322,"breakevenPct":1.6614952429613628},{"delta":0.85,"premium":5.312748823948174,"strike":46.03838193810116,"iv":0.3310976065950233,"gamma":0.04174479564828943,"theta":-0.02089331458831104,"vega":0.028708732302387237,"rho":0.02972753095755451,"breakevenPct":1.2243854958591331},{"delta":0.9,"premium":5.855643651674113,"strike":45.273741335670266,"iv":0.32609200527320936,"gamma":0.0350844159367361,"theta":-0.0176581786617197,"vega":0.02354766286027587,"rho":0.03136288067074971,"breakevenPct":0.7872757487569024}],"put":[{"delta":0.2,"premium":2.5,"strike":40.00014756980121,"iv":1.3020573564924127,"gamma":0.01506630780627802,"theta":-0.08848818987325426,"vega":0.039954232362734564,"rho":-0.010143563454525764,"breakevenPct":26.078952158877968},{"delta":0.25,"premium":2.5,"strike":43.49015580050208,"iv":1.0323846312779104,"gamma":0.022263458418850253,"theta":-0.077685610645143,"vega":0.04510237005190151,"rho":-0.01220957933458532,"breakevenPct":19.19937748767577},{"delta":0.3,"premium":2.5,"strike":45.942796322655056,"iv":0.8411069605357843,"gamma":0.03053415366148063,"theta":-0.06816754689858648,"vega":0.04893520929209997,"rho":-0.014283424150792728,"breakevenPct":14.364682983136099},{"delta":0.35,"premium":2.5,"strike":47.60446014145584,"iv":0.7096042965099123,"gamma":0.03962340994605192,"theta":-0.05962890617882459,"vega":0.05176515397281226,"rho":-0.016363238408745776,"breakevenPct":11.089177722342125},{"delta":0.4,"premium":2.5,"strike":49.26612396025662,"iv":0.5781016324840402,"gamma":0.04871266623062323,"theta":-0.0510902654590627,"vega":0.05459509865352455,"rho":-0.018443052666698826,"breakevenPct":7.813672461548148},{"delta":0.45,"premium":2.6652522049901246,"strike":50.384307453465404,"iv":0.5053717142533425,"gamma":0.053439688950929626,"theta":-0.045134824143680814,"vega":0.054757745742605696,"rho":-0.020617881286214588,"breakevenPct":5.935235071012647},{"delta":0.5,"premium":2.961218175018439,"strike":51.07260040701963,"iv":0.4791307786354865,"gamma":0.05471620416850648,"theta":-0.04122268215983339,"vega":0.05281057220508621,"rho":-0.022867865846513742,"breakevenPct":5.161872201850603},{"delta":0.55,"premium":3.2571841450467534,"strike":51.760893360573846,"iv":0.45288984301763047,"gamma":0.055992719386083335,"theta":-0.037310540175985965,"vega":0.050863398667566714,"rho":-0.025117850406812896,"breakevenPct":4.388509332688558},{"delta":0.6,"premium":3.5531501150750673,"strike":52.44918631412806,"iv":0.42664890739977446,"gamma":0.05726923460366019,"theta":-0.03339839819213855,"vega":0.04891622513004723,"rho":-0.02736783496711205,"breakevenPct":3.615146463526514},{"delta":0.65,"premium":3.849116085103382,"strike":53.13747926768228,"iv":0.4004079717819184,"gamma":0.05854574982123704,"theta":-0.029486256208291123,"vega":0.04696905159252774,"rho":-0.029617819527411205,"breakevenPct":2.8417835943644683},{"delta":0.7,"premium":4.145082055131696,"strike":53.8257722212365,"iv":0.37416703616406244,"gamma":0.05982226503881389,"theta":-0.025574114224443705,"vega":0.04502187805500825,"rho":-0.03186780408771035,"breakevenPct":2.068420725202425},{"delta":0.75,"premium":4.44104802516001,"strike":54.51406517479072,"iv":0.3479261005462064,"gamma":0.06109878025639074,"theta":-0.02166197224059628,"vega":0.04307470451748876,"rho":-0.03411778864800951,"breakevenPct":1.2950578560403798},{"delta":0.8,"premium":5.693974175035872,"strike":56.054519368723106,"iv":0.3689022955523675,"gamma":0.055419799139167836,"theta":-0.01982797704447633,"vega":0.039780774748923955,"rho":-0.037084670734926925,"breakevenPct":0.7282767717578652},{"delta":0.85,"premium":9.244906743185078,"strike":59.64131994261119,"iv":0.5032638450502153,"gamma":0.03303816355810617,"theta":-0.02298436154949785,"vega":0.03325279770444763,"rho":-0.04177308225651267,"breakevenPct":0.6575730348391212},{"delta":0.9,"premium":17.44457478005865,"strike":67.9325513196481,"iv":0.7323841642228739,"gamma":0.016863636363636362,"theta":-0.024543401759530792,"vega":0.02496363636363636,"rho":-0.05018696563465369,"breakevenPct":0.47708153047616064}]}},"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"}}