{"symbol":"CNA","url":"https://intraalpha.com/companies/CNA","capturedAt":"2026-10-23T01:59:57.088Z","state":"ready","quote":{"symbol":"CNA","last_price":49.39,"prev_close":48.32,"regular_close":49.39,"change":1.07,"change_pct":2.2144,"regular_change":1.07,"regular_change_pct":2.2144,"extended_change":0,"extended_change_pct":0,"bid":46.39,"ask":53,"bid_size":1100,"ask_size":100,"volume":271845,"vwap":49.350147,"open":48.49,"high":49.48,"low":48.4848,"close":49.39,"trade_count":7266,"last_trade_at":"2026-10-22T23:00:00.003264748Z","last_quote_at":"2026-10-22T23:55:14.678457871Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:59:56.38812227-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"CNA","fetched_at":"2026-10-23T01:59:56.713306+00:00","name":"CNA Financial Corporation","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"INSURANCE - PROPERTY & CASUALTY","country":"USA","description":"CNA Financial Corporation offers commercial property and casualty insurance products primarily in the United States. ","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":13075437000,"ebitda":1776000000,"pe_ratio":10.64,"peg_ratio":0.923,"book_value":41.34,"dividend_per_share":1.88,"dividend_yield":0.0388,"eps":4.54,"revenue_ttm":15151000000,"gross_profit_ttm":4710000000,"profit_margin":0.0816,"operating_margin_ttm":0.114,"return_on_assets_ttm":0.0153,"return_on_equity_ttm":0.113,"quarterly_earnings_growth":0.073,"quarterly_revenue_growth":0.03,"analyst_target_price":45,"analyst_number":0,"beta":0.271,"fifty_two_week_high":55.19,"fifty_two_week_low":40.32,"fifty_day_ma":47.94,"two_hundred_day_ma":47.63,"shares_outstanding":270601000,"forward_pe":10.35,"price_to_sales":0.863,"price_to_book":1.14,"ev_to_revenue":1.035,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:59:56.713306+00:00"},"optionObservedAt":"2026-10-22T19:55:01.389Z","bars":[{"c":47.6,"h":47.6,"l":47.57,"n":13,"o":47.6,"t":"2026-10-16T13:30:00Z","v":2765,"vw":47.598841},{"c":47.59,"h":47.6,"l":47.59,"n":23,"o":47.6,"t":"2026-10-16T13:35:00Z","v":745,"vw":47.593215},{"c":47.815,"h":47.815,"l":47.815,"n":9,"o":47.815,"t":"2026-10-16T13:45:00Z","v":175,"vw":47.815},{"c":47.61,"h":47.73,"l":47.61,"n":73,"o":47.73,"t":"2026-10-16T14:05:00Z","v":1986,"vw":47.64125},{"c":47.61,"h":47.61,"l":47.61,"n":28,"o":47.61,"t":"2026-10-16T14:10:00Z","v":587,"vw":47.61},{"c":47.525,"h":47.53,"l":47.43,"n":26,"o":47.53,"t":"2026-10-16T14:15:00Z","v":993,"vw":47.503681},{"c":47.525,"h":47.525,"l":47.525,"n":6,"o":47.525,"t":"2026-10-16T14:20:00Z","v":168,"vw":47.525},{"c":47.69,"h":47.73,"l":47.58,"n":123,"o":47.66,"t":"2026-10-16T14:25:00Z","v":2483,"vw":47.678297},{"c":47.75,"h":47.76,"l":47.75,"n":46,"o":47.76,"t":"2026-10-16T14:30:00Z","v":1114,"vw":47.755859},{"c":47.59,"h":47.66,"l":47.59,"n":32,"o":47.66,"t":"2026-10-16T14:35:00Z","v":796,"vw":47.6425},{"c":47.54,"h":47.54,"l":47.54,"n":17,"o":47.54,"t":"2026-10-16T14:40:00Z","v":337,"vw":47.54},{"c":47.45,"h":47.615,"l":47.45,"n":49,"o":47.615,"t":"2026-10-16T14:45:00Z","v":1272,"vw":47.545},{"c":47.69,"h":47.69,"l":47.62,"n":62,"o":47.62,"t":"2026-10-16T14:50:00Z","v":1438,"vw":47.6375},{"c":47.82,"h":47.82,"l":47.74,"n":75,"o":47.74,"t":"2026-10-16T15:00:00Z","v":1068,"vw":47.791613},{"c":47.97,"h":47.97,"l":47.92,"n":133,"o":47.93,"t":"2026-10-16T15:05:00Z","v":2690,"vw":47.951923},{"c":47.93,"h":47.94,"l":47.93,"n":41,"o":47.94,"t":"2026-10-16T15:10:00Z","v":1171,"vw":47.934382},{"c":47.95,"h":47.95,"l":47.95,"n":16,"o":47.95,"t":"2026-10-16T15:20:00Z","v":431,"vw":47.95},{"c":47.945,"h":47.95,"l":47.94,"n":87,"o":47.95,"t":"2026-10-16T15:25:00Z","v":1441,"vw":47.947143},{"c":47.92,"h":47.94,"l":47.8701,"n":18,"o":47.94,"t":"2026-10-16T15:35:00Z","v":1094,"vw":47.925185},{"c":47.87,"h":47.88,"l":47.87,"n":42,"o":47.88,"t":"2026-10-16T15:40:00Z","v":744,"vw":47.875},{"c":47.81,"h":47.81,"l":47.81,"n":26,"o":47.81,"t":"2026-10-16T15:45:00Z","v":516,"vw":47.81},{"c":47.795,"h":47.795,"l":47.795,"n":5,"o":47.795,"t":"2026-10-16T15:50:00Z","v":105,"vw":47.795},{"c":47.775,"h":47.84,"l":47.77,"n":55,"o":47.81,"t":"2026-10-16T16:00:00Z","v":1340,"vw":47.79875},{"c":47.71,"h":47.72,"l":47.71,"n":42,"o":47.72,"t":"2026-10-16T16:05:00Z","v":1044,"vw":47.712494},{"c":47.66,"h":47.66,"l":47.66,"n":30,"o":47.66,"t":"2026-10-16T16:10:00Z","v":589,"vw":47.66},{"c":47.61,"h":47.61,"l":47.61,"n":12,"o":47.61,"t":"2026-10-16T16:15:00Z","v":492,"vw":47.61},{"c":47.6,"h":47.6,"l":47.6,"n":16,"o":47.6,"t":"2026-10-16T16:20:00Z","v":287,"vw":47.6},{"c":47.475,"h":47.555,"l":47.46,"n":78,"o":47.5542,"t":"2026-10-16T16:25:00Z","v":3002,"vw":47.542163},{"c":47.44,"h":47.53,"l":47.44,"n":42,"o":47.465,"t":"2026-10-16T16:30:00Z","v":1026,"vw":47.470773},{"c":47.47,"h":47.47,"l":47.47,"n":33,"o":47.47,"t":"2026-10-16T16:40:00Z","v":617,"vw":47.47},{"c":47.51,"h":47.52,"l":47.51,"n":11,"o":47.52,"t":"2026-10-16T16:45:00Z","v":392,"vw":47.513333},{"c":47.53,"h":47.53,"l":47.47,"n":85,"o":47.47,"t":"2026-10-16T16:50:00Z","v":3092,"vw":47.496667},{"c":47.515,"h":47.53,"l":47.51,"n":51,"o":47.53,"t":"2026-10-16T16:55:00Z","v":1300,"vw":47.51789},{"c":47.49,"h":47.515,"l":47.49,"n":19,"o":47.515,"t":"2026-10-16T17:00:00Z","v":720,"vw":47.499785},{"c":47.57,"h":47.57,"l":47.56,"n":22,"o":47.56,"t":"2026-10-16T17:05:00Z","v":796,"vw":47.562},{"c":47.5,"h":47.55,"l":47.5,"n":91,"o":47.55,"t":"2026-10-16T17:10:00Z","v":2855,"vw":47.52926},{"c":47.575,"h":47.61,"l":47.56,"n":142,"o":47.562,"t":"2026-10-16T17:15:00Z","v":4888,"vw":47.581318},{"c":47.655,"h":47.655,"l":47.655,"n":19,"o":47.655,"t":"2026-10-16T17:25:00Z","v":265,"vw":47.655},{"c":47.72,"h":47.72,"l":47.68,"n":73,"o":47.68,"t":"2026-10-16T17:30:00Z","v":4757,"vw":47.680961},{"c":47.77,"h":47.77,"l":47.73,"n":54,"o":47.73,"t":"2026-10-16T17:35:00Z","v":1318,"vw":47.76},{"c":47.79,"h":47.79,"l":47.79,"n":35,"o":47.79,"t":"2026-10-16T17:40:00Z","v":519,"vw":47.79},{"c":47.75,"h":47.84,"l":47.74,"n":146,"o":47.83,"t":"2026-10-16T17:45:00Z","v":5532,"vw":47.785346},{"c":47.78,"h":47.78,"l":47.78,"n":21,"o":47.78,"t":"2026-10-16T17:50:00Z","v":244,"vw":47.78},{"c":47.73,"h":47.78,"l":47.73,"n":83,"o":47.78,"t":"2026-10-16T17:55:00Z","v":2073,"vw":47.748216},{"c":47.73,"h":47.7797,"l":47.73,"n":39,"o":47.73,"t":"2026-10-16T18:00:00Z","v":1551,"vw":47.759715},{"c":47.72,"h":47.77,"l":47.72,"n":59,"o":47.77,"t":"2026-10-16T18:05:00Z","v":1582,"vw":47.736434},{"c":47.75,"h":47.75,"l":47.71,"n":81,"o":47.73,"t":"2026-10-16T18:10:00Z","v":2411,"vw":47.726944},{"c":47.79,"h":47.79,"l":47.77,"n":33,"o":47.77,"t":"2026-10-16T18:15:00Z","v":644,"vw":47.783333},{"c":47.765,"h":47.77,"l":47.75,"n":81,"o":47.77,"t":"2026-10-16T18:20:00Z","v":2563,"vw":47.763857},{"c":47.75,"h":47.79,"l":47.75,"n":88,"o":47.79,"t":"2026-10-16T18:25:00Z","v":4818,"vw":47.787233},{"c":47.77,"h":47.78,"l":47.74,"n":62,"o":47.74,"t":"2026-10-16T18:30:00Z","v":4477,"vw":47.750105},{"c":47.7451,"h":47.76,"l":47.735,"n":74,"o":47.76,"t":"2026-10-16T18:35:00Z","v":4362,"vw":47.745917},{"c":47.81,"h":47.82,"l":47.78,"n":86,"o":47.78,"t":"2026-10-16T18:40:00Z","v":2701,"vw":47.800151},{"c":47.875,"h":47.875,"l":47.815,"n":54,"o":47.815,"t":"2026-10-16T18:45:00Z","v":1003,"vw":47.835385},{"c":47.89,"h":47.89,"l":47.88,"n":50,"o":47.88,"t":"2026-10-16T18:50:00Z","v":904,"vw":47.886},{"c":47.94,"h":47.94,"l":47.88,"n":73,"o":47.88,"t":"2026-10-16T18:55:00Z","v":1342,"vw":47.904325},{"c":47.99,"h":47.99,"l":47.94,"n":44,"o":47.94,"t":"2026-10-16T19:00:00Z","v":940,"vw":47.961811},{"c":47.96,"h":48.025,"l":47.96,"n":85,"o":48.025,"t":"2026-10-16T19:05:00Z","v":2824,"vw":47.994},{"c":47.89,"h":47.98,"l":47.89,"n":110,"o":47.98,"t":"2026-10-16T19:10:00Z","v":3138,"vw":47.9175},{"c":47.795,"h":47.89,"l":47.795,"n":75,"o":47.89,"t":"2026-10-16T19:15:00Z","v":5379,"vw":47.877377},{"c":47.835,"h":47.85,"l":47.8,"n":115,"o":47.83,"t":"2026-10-16T19:20:00Z","v":4760,"vw":47.829706},{"c":47.785,"h":47.83,"l":47.77,"n":136,"o":47.83,"t":"2026-10-16T19:25:00Z","v":5587,"vw":47.797624},{"c":47.885,"h":47.885,"l":47.8,"n":127,"o":47.8,"t":"2026-10-16T19:30:00Z","v":3339,"vw":47.845712},{"c":47.825,"h":47.9599,"l":47.81,"n":140,"o":47.925,"t":"2026-10-16T19:35:00Z","v":4750,"vw":47.883452},{"c":47.825,"h":47.84,"l":47.81,"n":172,"o":47.825,"t":"2026-10-16T19:40:00Z","v":5801,"vw":47.824832},{"c":47.79,"h":47.855,"l":47.74,"n":201,"o":47.84,"t":"2026-10-16T19:45:00Z","v":8918,"vw":47.804404},{"c":47.835,"h":47.845,"l":47.75,"n":323,"o":47.77,"t":"2026-10-16T19:50:00Z","v":13964,"vw":47.809921},{"c":47.89,"h":47.93,"l":47.78,"n":1174,"o":47.835,"t":"2026-10-16T19:55:00Z","v":63740,"vw":47.859677},{"c":47.9,"h":47.91,"l":47.9,"n":22,"o":47.91,"t":"2026-10-16T20:00:00Z","v":87511,"vw":47.900012},{"c":47.7642,"h":47.7642,"l":47.29,"n":44,"o":47.545,"t":"2026-10-19T13:30:00Z","v":5596,"vw":47.445802},{"c":47.905,"h":47.905,"l":47.905,"n":11,"o":47.905,"t":"2026-10-19T13:35:00Z","v":283,"vw":47.905},{"c":47.575,"h":47.595,"l":47.575,"n":6,"o":47.595,"t":"2026-10-19T13:40:00Z","v":353,"vw":47.585},{"c":47.65,"h":47.65,"l":47.51,"n":39,"o":47.6,"t":"2026-10-19T13:45:00Z","v":2398,"vw":47.602381},{"c":47.84,"h":47.84,"l":47.84,"n":6,"o":47.84,"t":"2026-10-19T13:55:00Z","v":186,"vw":47.84},{"c":47.82,"h":47.84,"l":47.6488,"n":20,"o":47.6488,"t":"2026-10-19T14:00:00Z","v":1755,"vw":47.7072},{"c":47.8466,"h":47.8466,"l":47.725,"n":40,"o":47.82,"t":"2026-10-19T14:05:00Z","v":1426,"vw":47.78314},{"c":47.725,"h":47.725,"l":47.7175,"n":11,"o":47.7175,"t":"2026-10-19T14:10:00Z","v":278,"vw":47.72125},{"c":47.71,"h":47.725,"l":47.6,"n":35,"o":47.725,"t":"2026-10-19T14:15:00Z","v":1531,"vw":47.672236},{"c":47.63,"h":47.63,"l":47.5675,"n":37,"o":47.6,"t":"2026-10-19T14:20:00Z","v":1161,"vw":47.596489},{"c":47.67,"h":47.67,"l":47.67,"n":11,"o":47.67,"t":"2026-10-19T14:25:00Z","v":489,"vw":47.67},{"c":47.85,"h":47.85,"l":47.76,"n":28,"o":47.76,"t":"2026-10-19T14:30:00Z","v":958,"vw":47.784803},{"c":47.76,"h":47.8,"l":47.7,"n":95,"o":47.8,"t":"2026-10-19T14:35:00Z","v":2458,"vw":47.764164},{"c":47.755,"h":47.775,"l":47.755,"n":17,"o":47.775,"t":"2026-10-19T14:40:00Z","v":546,"vw":47.76125},{"c":47.73,"h":47.73,"l":47.63,"n":102,"o":47.67,"t":"2026-10-19T14:45:00Z","v":4603,"vw":47.671035},{"c":47.66,"h":47.69,"l":47.65,"n":34,"o":47.69,"t":"2026-10-19T14:50:00Z","v":1235,"vw":47.665556},{"c":47.72,"h":47.72,"l":47.66,"n":29,"o":47.66,"t":"2026-10-19T14:55:00Z","v":698,"vw":47.7},{"c":47.7,"h":47.72,"l":47.7,"n":55,"o":47.72,"t":"2026-10-19T15:05:00Z","v":2013,"vw":47.708347},{"c":47.735,"h":47.735,"l":47.735,"n":11,"o":47.735,"t":"2026-10-19T15:10:00Z","v":252,"vw":47.735},{"c":47.745,"h":47.85,"l":47.74,"n":164,"o":47.74,"t":"2026-10-19T15:15:00Z","v":6201,"vw":47.760106},{"c":47.675,"h":47.71,"l":47.64,"n":80,"o":47.71,"t":"2026-10-19T15:20:00Z","v":1893,"vw":47.679},{"c":47.715,"h":47.715,"l":47.69,"n":54,"o":47.7,"t":"2026-10-19T15:30:00Z","v":1593,"vw":47.707222},{"c":47.75,"h":47.75,"l":47.73,"n":28,"o":47.73,"t":"2026-10-19T15:35:00Z","v":614,"vw":47.745},{"c":47.79,"h":47.79,"l":47.785,"n":38,"o":47.785,"t":"2026-10-19T15:40:00Z","v":830,"vw":47.786},{"c":47.79,"h":47.8,"l":47.76,"n":57,"o":47.8,"t":"2026-10-19T15:45:00Z","v":1710,"vw":47.772857},{"c":47.755,"h":47.78,"l":47.73,"n":60,"o":47.75,"t":"2026-10-19T15:50:00Z","v":1713,"vw":47.75},{"c":47.77,"h":47.77,"l":47.77,"n":6,"o":47.77,"t":"2026-10-19T15:55:00Z","v":168,"vw":47.77},{"c":47.755,"h":47.8,"l":47.75,"n":41,"o":47.8,"t":"2026-10-19T16:00:00Z","v":765,"vw":47.76625},{"c":47.7201,"h":47.755,"l":47.72,"n":52,"o":47.755,"t":"2026-10-19T16:05:00Z","v":1603,"vw":47.729891},{"c":47.77,"h":47.77,"l":47.725,"n":93,"o":47.75,"t":"2026-10-19T16:10:00Z","v":2439,"vw":47.7545},{"c":47.805,"h":47.805,"l":47.76,"n":97,"o":47.7601,"t":"2026-10-19T16:15:00Z","v":2897,"vw":47.779882},{"c":47.725,"h":47.78,"l":47.68,"n":74,"o":47.78,"t":"2026-10-19T16:20:00Z","v":2978,"vw":47.751322},{"c":47.73,"h":47.73,"l":47.725,"n":31,"o":47.725,"t":"2026-10-19T16:25:00Z","v":738,"vw":47.72875},{"c":47.765,"h":47.765,"l":47.73,"n":54,"o":47.73,"t":"2026-10-19T16:35:00Z","v":1423,"vw":47.747857},{"c":47.76,"h":47.76,"l":47.75,"n":64,"o":47.75,"t":"2026-10-19T16:40:00Z","v":1975,"vw":47.755716},{"c":47.79,"h":47.79,"l":47.7562,"n":61,"o":47.7562,"t":"2026-10-19T16:45:00Z","v":1145,"vw":47.773928},{"c":47.8275,"h":47.8275,"l":47.79,"n":73,"o":47.79,"t":"2026-10-19T16:50:00Z","v":1480,"vw":47.799583},{"c":47.81,"h":47.84,"l":47.81,"n":41,"o":47.825,"t":"2026-10-19T16:55:00Z","v":759,"vw":47.8225},{"c":47.76,"h":47.825,"l":47.76,"n":103,"o":47.825,"t":"2026-10-19T17:00:00Z","v":3074,"vw":47.797381},{"c":47.775,"h":47.775,"l":47.775,"n":13,"o":47.775,"t":"2026-10-19T17:05:00Z","v":275,"vw":47.775},{"c":47.81,"h":47.82,"l":47.79,"n":72,"o":47.8,"t":"2026-10-19T17:10:00Z","v":1823,"vw":47.80375},{"c":47.805,"h":47.805,"l":47.79,"n":44,"o":47.79,"t":"2026-10-19T17:15:00Z","v":970,"vw":47.796653},{"c":47.84,"h":47.84,"l":47.82,"n":57,"o":47.82,"t":"2026-10-19T17:20:00Z","v":1079,"vw":47.832},{"c":47.9,"h":47.9,"l":47.86,"n":45,"o":47.86,"t":"2026-10-19T17:25:00Z","v":1041,"vw":47.869},{"c":47.9,"h":47.9,"l":47.86,"n":74,"o":47.86,"t":"2026-10-19T17:30:00Z","v":2615,"vw":47.86483},{"c":47.85,"h":47.88,"l":47.85,"n":68,"o":47.88,"t":"2026-10-19T17:35:00Z","v":2035,"vw":47.861},{"c":47.83,"h":47.84,"l":47.81,"n":77,"o":47.84,"t":"2026-10-19T17:40:00Z","v":1990,"vw":47.831818},{"c":47.9,"h":47.9,"l":47.85,"n":86,"o":47.85,"t":"2026-10-19T17:45:00Z","v":1432,"vw":47.872},{"c":47.91,"h":47.93,"l":47.9001,"n":84,"o":47.9199,"t":"2026-10-19T17:50:00Z","v":2215,"vw":47.914734},{"c":47.92,"h":47.92,"l":47.92,"n":16,"o":47.92,"t":"2026-10-19T17:55:00Z","v":490,"vw":47.92},{"c":47.88,"h":47.93,"l":47.88,"n":81,"o":47.93,"t":"2026-10-19T18:00:00Z","v":2902,"vw":47.903178},{"c":47.87,"h":47.885,"l":47.87,"n":77,"o":47.885,"t":"2026-10-19T18:10:00Z","v":3592,"vw":47.87542},{"c":47.89,"h":47.89,"l":47.89,"n":16,"o":47.89,"t":"2026-10-19T18:15:00Z","v":368,"vw":47.89},{"c":47.9,"h":47.9,"l":47.87,"n":76,"o":47.87,"t":"2026-10-19T18:20:00Z","v":2530,"vw":47.888742},{"c":47.905,"h":47.91,"l":47.89,"n":91,"o":47.91,"t":"2026-10-19T18:25:00Z","v":5011,"vw":47.903076},{"c":47.91,"h":47.91,"l":47.865,"n":127,"o":47.89,"t":"2026-10-19T18:30:00Z","v":3857,"vw":47.887902},{"c":47.91,"h":47.93,"l":47.91,"n":69,"o":47.93,"t":"2026-10-19T18:35:00Z","v":2062,"vw":47.919285},{"c":47.88,"h":47.91,"l":47.88,"n":108,"o":47.91,"t":"2026-10-19T18:40:00Z","v":3284,"vw":47.893145},{"c":47.87,"h":47.91,"l":47.87,"n":127,"o":47.89,"t":"2026-10-19T18:45:00Z","v":3245,"vw":47.890786},{"c":47.86,"h":47.88,"l":47.86,"n":59,"o":47.88,"t":"2026-10-19T18:50:00Z","v":2299,"vw":47.871256},{"c":47.865,"h":47.865,"l":47.865,"n":34,"o":47.865,"t":"2026-10-19T18:55:00Z","v":614,"vw":47.865},{"c":47.865,"h":47.88,"l":47.86,"n":41,"o":47.865,"t":"2026-10-19T19:00:00Z","v":4130,"vw":47.863599},{"c":47.825,"h":47.865,"l":47.825,"n":110,"o":47.865,"t":"2026-10-19T19:05:00Z","v":4059,"vw":47.850589},{"c":47.82,"h":47.8499,"l":47.8,"n":125,"o":47.8499,"t":"2026-10-19T19:10:00Z","v":4266,"vw":47.812632},{"c":47.79,"h":47.82,"l":47.79,"n":171,"o":47.82,"t":"2026-10-19T19:15:00Z","v":9090,"vw":47.810153},{"c":47.72,"h":47.8,"l":47.72,"n":204,"o":47.79,"t":"2026-10-19T19:20:00Z","v":5924,"vw":47.776165},{"c":47.72,"h":47.76,"l":47.69,"n":66,"o":47.76,"t":"2026-10-19T19:25:00Z","v":2699,"vw":47.721465},{"c":47.735,"h":47.77,"l":47.71,"n":158,"o":47.74,"t":"2026-10-19T19:30:00Z","v":6608,"vw":47.738586},{"c":47.7,"h":47.72,"l":47.69,"n":168,"o":47.71,"t":"2026-10-19T19:35:00Z","v":5265,"vw":47.701897},{"c":47.75,"h":47.77,"l":47.7,"n":212,"o":47.7,"t":"2026-10-19T19:40:00Z","v":7567,"vw":47.753736},{"c":47.67,"h":47.76,"l":47.67,"n":167,"o":47.76,"t":"2026-10-19T19:45:00Z","v":6043,"vw":47.708389},{"c":47.74,"h":47.77,"l":47.7,"n":356,"o":47.7,"t":"2026-10-19T19:50:00Z","v":11926,"vw":47.737283},{"c":47.825,"h":47.86,"l":47.74,"n":985,"o":47.74,"t":"2026-10-19T19:55:00Z","v":31246,"vw":47.802964},{"c":47.83,"h":47.83,"l":47.83,"n":21,"o":47.83,"t":"2026-10-19T20:00:00Z","v":54735,"vw":47.83},{"c":48.5,"h":48.59,"l":48.26,"n":33,"o":48.26,"t":"2026-10-20T13:30:00Z","v":6134,"vw":48.333145},{"c":48.68,"h":48.84,"l":48.65,"n":44,"o":48.65,"t":"2026-10-20T13:40:00Z","v":1606,"vw":48.741961},{"c":48.63,"h":48.8769,"l":48.63,"n":34,"o":48.65,"t":"2026-10-20T13:45:00Z","v":1434,"vw":48.770027},{"c":48.605,"h":48.75,"l":48.605,"n":45,"o":48.71,"t":"2026-10-20T13:55:00Z","v":3697,"vw":48.649218},{"c":48.41,"h":48.425,"l":48.3185,"n":15,"o":48.42,"t":"2026-10-20T14:00:00Z","v":534,"vw":48.3784},{"c":48.06,"h":48.34,"l":48.06,"n":72,"o":48.34,"t":"2026-10-20T14:05:00Z","v":2637,"vw":48.200757},{"c":48.23,"h":48.35,"l":48.23,"n":24,"o":48.345,"t":"2026-10-20T14:10:00Z","v":658,"vw":48.308333},{"c":48.3,"h":48.31,"l":48.2,"n":22,"o":48.31,"t":"2026-10-20T14:15:00Z","v":807,"vw":48.29},{"c":48.34,"h":48.34,"l":48.31,"n":32,"o":48.31,"t":"2026-10-20T14:20:00Z","v":683,"vw":48.32},{"c":48.15,"h":48.295,"l":48.15,"n":85,"o":48.295,"t":"2026-10-20T14:25:00Z","v":4537,"vw":48.183582},{"c":48.24,"h":48.24,"l":48.23,"n":18,"o":48.23,"t":"2026-10-20T14:30:00Z","v":518,"vw":48.233333},{"c":48.205,"h":48.24,"l":48.205,"n":27,"o":48.24,"t":"2026-10-20T14:35:00Z","v":509,"vw":48.212991},{"c":48.205,"h":48.21,"l":48.205,"n":20,"o":48.21,"t":"2026-10-20T14:40:00Z","v":239,"vw":48.2075},{"c":48.31,"h":48.31,"l":48.185,"n":61,"o":48.185,"t":"2026-10-20T14:45:00Z","v":1160,"vw":48.237419},{"c":48.26,"h":48.26,"l":48.26,"n":26,"o":48.26,"t":"2026-10-20T14:50:00Z","v":1061,"vw":48.26},{"c":48.18,"h":48.19,"l":48.18,"n":41,"o":48.19,"t":"2026-10-20T14:55:00Z","v":851,"vw":48.186053},{"c":48.195,"h":48.2,"l":48.18,"n":48,"o":48.18,"t":"2026-10-20T15:00:00Z","v":873,"vw":48.192778},{"c":48.135,"h":48.15,"l":48.135,"n":76,"o":48.15,"t":"2026-10-20T15:05:00Z","v":2141,"vw":48.13965},{"c":48.085,"h":48.135,"l":48.085,"n":112,"o":48.135,"t":"2026-10-20T15:10:00Z","v":2501,"vw":48.110983},{"c":48.1981,"h":48.1981,"l":48.09,"n":96,"o":48.09,"t":"2026-10-20T15:15:00Z","v":2535,"vw":48.131985},{"c":48.19,"h":48.21,"l":48.19,"n":29,"o":48.21,"t":"2026-10-20T15:20:00Z","v":749,"vw":48.203333},{"c":48.2,"h":48.2,"l":48.2,"n":17,"o":48.2,"t":"2026-10-20T15:25:00Z","v":457,"vw":48.2},{"c":48.2,"h":48.25,"l":48.2,"n":59,"o":48.2,"t":"2026-10-20T15:30:00Z","v":1617,"vw":48.22421},{"c":48.315,"h":48.315,"l":48.24,"n":119,"o":48.25,"t":"2026-10-20T15:35:00Z","v":2587,"vw":48.263511},{"c":48.29,"h":48.29,"l":48.27,"n":65,"o":48.29,"t":"2026-10-20T15:40:00Z","v":1699,"vw":48.278571},{"c":48.275,"h":48.275,"l":48.275,"n":18,"o":48.275,"t":"2026-10-20T15:45:00Z","v":191,"vw":48.275},{"c":48.265,"h":48.265,"l":48.265,"n":26,"o":48.265,"t":"2026-10-20T15:50:00Z","v":286,"vw":48.265},{"c":48.195,"h":48.265,"l":48.195,"n":54,"o":48.265,"t":"2026-10-20T15:55:00Z","v":1429,"vw":48.206333},{"c":48.18,"h":48.19,"l":48.18,"n":15,"o":48.18,"t":"2026-10-20T16:05:00Z","v":554,"vw":48.186},{"c":48.13,"h":48.13,"l":48.13,"n":28,"o":48.13,"t":"2026-10-20T16:10:00Z","v":512,"vw":48.13},{"c":48.145,"h":48.145,"l":48.145,"n":23,"o":48.145,"t":"2026-10-20T16:15:00Z","v":328,"vw":48.145},{"c":48.08,"h":48.12,"l":48.08,"n":25,"o":48.08,"t":"2026-10-20T16:20:00Z","v":693,"vw":48.086667},{"c":48.11,"h":48.11,"l":48.08,"n":17,"o":48.08,"t":"2026-10-20T16:25:00Z","v":289,"vw":48.093761},{"c":48.06,"h":48.11,"l":48.06,"n":106,"o":48.08,"t":"2026-10-20T16:35:00Z","v":2566,"vw":48.076753},{"c":48.13,"h":48.13,"l":48.09,"n":101,"o":48.09,"t":"2026-10-20T16:40:00Z","v":2639,"vw":48.095819},{"c":48.0841,"h":48.1499,"l":48.0685,"n":54,"o":48.105,"t":"2026-10-20T16:45:00Z","v":5161,"vw":48.083779},{"c":48.08,"h":48.1499,"l":48.08,"n":64,"o":48.14,"t":"2026-10-20T16:50:00Z","v":1725,"vw":48.124928},{"c":48.13,"h":48.13,"l":48.13,"n":10,"o":48.13,"t":"2026-10-20T16:55:00Z","v":256,"vw":48.13},{"c":48.12,"h":48.12,"l":48.11,"n":26,"o":48.11,"t":"2026-10-20T17:00:00Z","v":1393,"vw":48.110917},{"c":48.1099,"h":48.1099,"l":48.06,"n":73,"o":48.09,"t":"2026-10-20T17:05:00Z","v":2567,"vw":48.090151},{"c":48.11,"h":48.11,"l":48.06,"n":48,"o":48.06,"t":"2026-10-20T17:10:00Z","v":2739,"vw":48.076573},{"c":48.07,"h":48.08,"l":48.07,"n":16,"o":48.08,"t":"2026-10-20T17:15:00Z","v":371,"vw":48.074237},{"c":48.05,"h":48.075,"l":48.04,"n":58,"o":48.04,"t":"2026-10-20T17:20:00Z","v":1258,"vw":48.05375},{"c":48.0789,"h":48.0789,"l":48.05,"n":34,"o":48.05,"t":"2026-10-20T17:25:00Z","v":1074,"vw":48.061178},{"c":48.05,"h":48.07,"l":48.0394,"n":41,"o":48.07,"t":"2026-10-20T17:30:00Z","v":5093,"vw":48.041051},{"c":48.09,"h":48.09,"l":48.06,"n":50,"o":48.06,"t":"2026-10-20T17:35:00Z","v":1793,"vw":48.072759},{"c":48.15,"h":48.16,"l":48.1,"n":128,"o":48.1,"t":"2026-10-20T17:40:00Z","v":2851,"vw":48.125705},{"c":48.17,"h":48.1928,"l":48.13,"n":77,"o":48.17,"t":"2026-10-20T17:45:00Z","v":2413,"vw":48.152926},{"c":48.165,"h":48.165,"l":48.14,"n":45,"o":48.15,"t":"2026-10-20T17:50:00Z","v":2786,"vw":48.153021},{"c":48.2,"h":48.2,"l":48.17,"n":39,"o":48.17,"t":"2026-10-20T17:55:00Z","v":1186,"vw":48.19},{"c":48.165,"h":48.2,"l":48.1625,"n":83,"o":48.2,"t":"2026-10-20T18:00:00Z","v":2571,"vw":48.169045},{"c":48.2,"h":48.2,"l":48.1394,"n":48,"o":48.1589,"t":"2026-10-20T18:05:00Z","v":1730,"vw":48.173816},{"c":48.19,"h":48.19,"l":48.165,"n":78,"o":48.19,"t":"2026-10-20T18:10:00Z","v":1525,"vw":48.179286},{"c":48.135,"h":48.2,"l":48.12,"n":167,"o":48.19,"t":"2026-10-20T18:15:00Z","v":5009,"vw":48.155247},{"c":48.135,"h":48.135,"l":48.135,"n":17,"o":48.135,"t":"2026-10-20T18:20:00Z","v":198,"vw":48.135},{"c":48.16,"h":48.16,"l":48.135,"n":111,"o":48.16,"t":"2026-10-20T18:25:00Z","v":2595,"vw":48.157544},{"c":48.2,"h":48.21,"l":48.155,"n":68,"o":48.155,"t":"2026-10-20T18:30:00Z","v":2336,"vw":48.17896},{"c":48.13,"h":48.21,"l":48.13,"n":79,"o":48.21,"t":"2026-10-20T18:35:00Z","v":3643,"vw":48.1724},{"c":48.135,"h":48.135,"l":48.12,"n":32,"o":48.135,"t":"2026-10-20T18:40:00Z","v":951,"vw":48.13109},{"c":48.16,"h":48.16,"l":48.14,"n":73,"o":48.14,"t":"2026-10-20T18:45:00Z","v":1628,"vw":48.152},{"c":48.16,"h":48.17,"l":48.16,"n":41,"o":48.17,"t":"2026-10-20T18:50:00Z","v":684,"vw":48.163333},{"c":48.165,"h":48.165,"l":48.12,"n":155,"o":48.12,"t":"2026-10-20T18:55:00Z","v":3987,"vw":48.152517},{"c":48.15,"h":48.2,"l":48.15,"n":223,"o":48.18,"t":"2026-10-20T19:00:00Z","v":14854,"vw":48.163225},{"c":48.16,"h":48.16,"l":48.16,"n":28,"o":48.16,"t":"2026-10-20T19:05:00Z","v":1090,"vw":48.16},{"c":48.2,"h":48.2,"l":48.14,"n":91,"o":48.14,"t":"2026-10-20T19:10:00Z","v":2997,"vw":48.16783},{"c":48.165,"h":48.19,"l":48.165,"n":178,"o":48.19,"t":"2026-10-20T19:15:00Z","v":5186,"vw":48.179865},{"c":48.13,"h":48.18,"l":48.13,"n":243,"o":48.18,"t":"2026-10-20T19:20:00Z","v":5412,"vw":48.14405},{"c":48.19,"h":48.2,"l":48.12,"n":223,"o":48.12,"t":"2026-10-20T19:25:00Z","v":6690,"vw":48.171637},{"c":48.24,"h":48.24,"l":48.19,"n":213,"o":48.19,"t":"2026-10-20T19:30:00Z","v":8009,"vw":48.212847},{"c":48.28,"h":48.28,"l":48.225,"n":205,"o":48.26,"t":"2026-10-20T19:35:00Z","v":5988,"vw":48.244989},{"c":48.29,"h":48.31,"l":48.27,"n":223,"o":48.275,"t":"2026-10-20T19:40:00Z","v":8277,"vw":48.286879},{"c":48.21,"h":48.275,"l":48.2,"n":281,"o":48.27,"t":"2026-10-20T19:45:00Z","v":10057,"vw":48.231797},{"c":48.36,"h":48.36,"l":48.22,"n":360,"o":48.23,"t":"2026-10-20T19:50:00Z","v":10850,"vw":48.277015},{"c":48.455,"h":48.53,"l":48.375,"n":989,"o":48.39,"t":"2026-10-20T19:55:00Z","v":40583,"vw":48.458968},{"c":48.4,"h":48.49,"l":48.4,"n":37,"o":48.49,"t":"2026-10-20T20:00:00Z","v":114053,"vw":48.40075},{"c":48.33,"h":48.58,"l":48.33,"n":38,"o":48.58,"t":"2026-10-21T13:30:00Z","v":2574,"vw":48.549991},{"c":48.32,"h":48.32,"l":48.32,"n":12,"o":48.32,"t":"2026-10-21T13:50:00Z","v":359,"vw":48.32},{"c":48.315,"h":48.315,"l":48.26,"n":28,"o":48.27,"t":"2026-10-21T13:55:00Z","v":2086,"vw":48.281262},{"c":48.095,"h":48.275,"l":48.095,"n":29,"o":48.275,"t":"2026-10-21T14:00:00Z","v":861,"vw":48.235686},{"c":48.46,"h":48.46,"l":48.315,"n":111,"o":48.39,"t":"2026-10-21T14:10:00Z","v":2296,"vw":48.415314},{"c":48.4509,"h":48.4509,"l":48.415,"n":17,"o":48.415,"t":"2026-10-21T14:15:00Z","v":323,"vw":48.433302},{"c":48.48,"h":48.48,"l":48.37,"n":55,"o":48.37,"t":"2026-10-21T14:20:00Z","v":1550,"vw":48.403333},{"c":48.465,"h":48.47,"l":48.45,"n":23,"o":48.45,"t":"2026-10-21T14:30:00Z","v":771,"vw":48.458778},{"c":48.46,"h":48.46,"l":48.46,"n":4,"o":48.46,"t":"2026-10-21T14:35:00Z","v":142,"vw":48.46},{"c":48.45,"h":48.46,"l":48.45,"n":18,"o":48.46,"t":"2026-10-21T14:45:00Z","v":741,"vw":48.457722},{"c":48.34,"h":48.41,"l":48.33,"n":65,"o":48.4,"t":"2026-10-21T14:50:00Z","v":1816,"vw":48.362727},{"c":48.33,"h":48.33,"l":48.3,"n":47,"o":48.3,"t":"2026-10-21T15:00:00Z","v":662,"vw":48.315},{"c":48.32,"h":48.32,"l":48.32,"n":22,"o":48.32,"t":"2026-10-21T15:15:00Z","v":490,"vw":48.32},{"c":48.43,"h":48.43,"l":48.43,"n":32,"o":48.43,"t":"2026-10-21T15:20:00Z","v":580,"vw":48.43},{"c":48.5,"h":48.5,"l":48.495,"n":28,"o":48.495,"t":"2026-10-21T15:40:00Z","v":638,"vw":48.4975},{"c":48.51,"h":48.51,"l":48.51,"n":4,"o":48.51,"t":"2026-10-21T15:55:00Z","v":117,"vw":48.51},{"c":48.45,"h":48.535,"l":48.45,"n":43,"o":48.535,"t":"2026-10-21T16:00:00Z","v":2054,"vw":48.488445},{"c":48.385,"h":48.385,"l":48.385,"n":6,"o":48.385,"t":"2026-10-21T16:05:00Z","v":108,"vw":48.385},{"c":48.42,"h":48.42,"l":48.38,"n":22,"o":48.38,"t":"2026-10-21T16:25:00Z","v":456,"vw":48.4},{"c":48.36,"h":48.42,"l":48.36,"n":154,"o":48.42,"t":"2026-10-21T16:35:00Z","v":5667,"vw":48.387928},{"c":48.3,"h":48.335,"l":48.3,"n":42,"o":48.335,"t":"2026-10-21T16:40:00Z","v":1194,"vw":48.305833},{"c":48.28,"h":48.32,"l":48.25,"n":52,"o":48.32,"t":"2026-10-21T16:45:00Z","v":1788,"vw":48.290833},{"c":48.245,"h":48.28,"l":48.24,"n":46,"o":48.28,"t":"2026-10-21T16:50:00Z","v":1827,"vw":48.264286},{"c":48.295,"h":48.31,"l":48.29,"n":35,"o":48.29,"t":"2026-10-21T16:55:00Z","v":919,"vw":48.2996},{"c":48.335,"h":48.335,"l":48.325,"n":27,"o":48.325,"t":"2026-10-21T17:00:00Z","v":1029,"vw":48.329167},{"c":48.33,"h":48.33,"l":48.325,"n":58,"o":48.33,"t":"2026-10-21T17:05:00Z","v":2448,"vw":48.32802},{"c":48.295,"h":48.325,"l":48.29,"n":87,"o":48.325,"t":"2026-10-21T17:10:00Z","v":4365,"vw":48.319909},{"c":48.295,"h":48.31,"l":48.27,"n":66,"o":48.31,"t":"2026-10-21T17:15:00Z","v":3177,"vw":48.291757},{"c":48.24,"h":48.295,"l":48.22,"n":96,"o":48.295,"t":"2026-10-21T17:20:00Z","v":2740,"vw":48.24947},{"c":48.2,"h":48.225,"l":48.2,"n":33,"o":48.225,"t":"2026-10-21T17:25:00Z","v":1152,"vw":48.203571},{"c":48.21,"h":48.21,"l":48.17,"n":60,"o":48.195,"t":"2026-10-21T17:30:00Z","v":1215,"vw":48.189783},{"c":48.205,"h":48.22,"l":48.2,"n":24,"o":48.205,"t":"2026-10-21T17:35:00Z","v":2086,"vw":48.206315},{"c":48.2,"h":48.2399,"l":48.2,"n":78,"o":48.205,"t":"2026-10-21T17:40:00Z","v":2111,"vw":48.213662},{"c":48.16,"h":48.2,"l":48.1,"n":184,"o":48.2,"t":"2026-10-21T17:45:00Z","v":16276,"vw":48.127934},{"c":48.19,"h":48.19,"l":48.15,"n":62,"o":48.15,"t":"2026-10-21T17:50:00Z","v":3112,"vw":48.181873},{"c":48.13,"h":48.185,"l":48.13,"n":69,"o":48.185,"t":"2026-10-21T17:55:00Z","v":2158,"vw":48.16},{"c":48.13,"h":48.13,"l":48.11,"n":36,"o":48.11,"t":"2026-10-21T18:00:00Z","v":1018,"vw":48.115928},{"c":48.135,"h":48.14,"l":48.135,"n":56,"o":48.14,"t":"2026-10-21T18:05:00Z","v":1465,"vw":48.137762},{"c":48.16,"h":48.16,"l":48.135,"n":67,"o":48.135,"t":"2026-10-21T18:10:00Z","v":1833,"vw":48.15155},{"c":48.105,"h":48.155,"l":48.105,"n":93,"o":48.155,"t":"2026-10-21T18:15:00Z","v":1913,"vw":48.134},{"c":48.085,"h":48.09,"l":48.085,"n":48,"o":48.09,"t":"2026-10-21T18:20:00Z","v":997,"vw":48.088333},{"c":48.17,"h":48.17,"l":48.085,"n":110,"o":48.085,"t":"2026-10-21T18:25:00Z","v":5065,"vw":48.130707},{"c":48.15,"h":48.15,"l":48.135,"n":61,"o":48.135,"t":"2026-10-21T18:30:00Z","v":1421,"vw":48.144375},{"c":48.155,"h":48.17,"l":48.145,"n":78,"o":48.145,"t":"2026-10-21T18:35:00Z","v":2271,"vw":48.15468},{"c":48.14,"h":48.1525,"l":48.1141,"n":110,"o":48.1525,"t":"2026-10-21T18:40:00Z","v":5870,"vw":48.135144},{"c":48.11,"h":48.14,"l":48.11,"n":95,"o":48.1199,"t":"2026-10-21T18:45:00Z","v":3307,"vw":48.124202},{"c":48.13,"h":48.15,"l":48.13,"n":59,"o":48.13,"t":"2026-10-21T18:50:00Z","v":1287,"vw":48.135772},{"c":48.105,"h":48.11,"l":48.105,"n":87,"o":48.11,"t":"2026-10-21T18:55:00Z","v":1771,"vw":48.108182},{"c":48.13,"h":48.13,"l":48.07,"n":138,"o":48.1,"t":"2026-10-21T19:00:00Z","v":3711,"vw":48.097006},{"c":48.15,"h":48.16,"l":48.13,"n":44,"o":48.13,"t":"2026-10-21T19:05:00Z","v":789,"vw":48.15},{"c":48.18,"h":48.18,"l":48.15,"n":96,"o":48.15,"t":"2026-10-21T19:10:00Z","v":2163,"vw":48.171585},{"c":48.21,"h":48.22,"l":48.19,"n":99,"o":48.19,"t":"2026-10-21T19:15:00Z","v":2393,"vw":48.205392},{"c":48.22,"h":48.2499,"l":48.205,"n":122,"o":48.205,"t":"2026-10-21T19:20:00Z","v":4744,"vw":48.221212},{"c":48.22,"h":48.24,"l":48.205,"n":108,"o":48.24,"t":"2026-10-21T19:25:00Z","v":2786,"vw":48.217752},{"c":48.14,"h":48.28,"l":48.14,"n":247,"o":48.27,"t":"2026-10-21T19:30:00Z","v":9670,"vw":48.219604},{"c":48.185,"h":48.185,"l":48.115,"n":190,"o":48.155,"t":"2026-10-21T19:35:00Z","v":9109,"vw":48.133857},{"c":48.25,"h":48.25,"l":48.21,"n":192,"o":48.21,"t":"2026-10-21T19:40:00Z","v":5820,"vw":48.224723},{"c":48.25,"h":48.26,"l":48.2,"n":198,"o":48.235,"t":"2026-10-21T19:45:00Z","v":6666,"vw":48.23645},{"c":48.3,"h":48.3,"l":48.25,"n":265,"o":48.25,"t":"2026-10-21T19:50:00Z","v":7409,"vw":48.277436},{"c":48.325,"h":48.35,"l":48.29,"n":722,"o":48.31,"t":"2026-10-21T19:55:00Z","v":27129,"vw":48.318942},{"c":48.32,"h":48.32,"l":48.32,"n":32,"o":48.32,"t":"2026-10-21T20:00:00Z","v":74295,"vw":48.32},{"c":48.65,"h":48.65,"l":48.49,"n":5,"o":48.49,"t":"2026-10-22T13:30:00Z","v":1646,"vw":48.499883},{"c":48.61,"h":48.61,"l":48.61,"n":9,"o":48.61,"t":"2026-10-22T13:35:00Z","v":209,"vw":48.61},{"c":48.64,"h":48.8,"l":48.625,"n":14,"o":48.8,"t":"2026-10-22T13:55:00Z","v":578,"vw":48.69754},{"c":48.4848,"h":48.4848,"l":48.4848,"n":5,"o":48.4848,"t":"2026-10-22T14:00:00Z","v":230,"vw":48.4848},{"c":48.915,"h":48.99,"l":48.8,"n":92,"o":48.8,"t":"2026-10-22T14:05:00Z","v":2495,"vw":48.937164},{"c":49,"h":49,"l":49,"n":11,"o":49,"t":"2026-10-22T14:10:00Z","v":878,"vw":49},{"c":49.24,"h":49.24,"l":49.24,"n":6,"o":49.24,"t":"2026-10-22T14:25:00Z","v":146,"vw":49.24},{"c":49.035,"h":49.14,"l":49.035,"n":76,"o":49.14,"t":"2026-10-22T14:30:00Z","v":1996,"vw":49.11108},{"c":48.9175,"h":48.9175,"l":48.9175,"n":3,"o":48.9175,"t":"2026-10-22T14:40:00Z","v":106,"vw":48.9175},{"c":48.98,"h":48.98,"l":48.98,"n":16,"o":48.98,"t":"2026-10-22T14:45:00Z","v":532,"vw":48.98},{"c":49.06,"h":49.06,"l":49.06,"n":18,"o":49.06,"t":"2026-10-22T14:55:00Z","v":317,"vw":49.06},{"c":49.105,"h":49.105,"l":49.105,"n":3,"o":49.105,"t":"2026-10-22T15:00:00Z","v":216,"vw":49.105},{"c":49.23,"h":49.36,"l":49.23,"n":94,"o":49.26,"t":"2026-10-22T15:10:00Z","v":6192,"vw":49.321621},{"c":49.14,"h":49.225,"l":49.14,"n":47,"o":49.18,"t":"2026-10-22T15:15:00Z","v":2011,"vw":49.169546},{"c":49.1,"h":49.1,"l":49.1,"n":8,"o":49.1,"t":"2026-10-22T15:20:00Z","v":232,"vw":49.1},{"c":49.1,"h":49.1,"l":49.055,"n":15,"o":49.08,"t":"2026-10-22T15:25:00Z","v":982,"vw":49.079286},{"c":49.09,"h":49.12,"l":49.08,"n":49,"o":49.1,"t":"2026-10-22T15:30:00Z","v":954,"vw":49.096},{"c":49.15,"h":49.15,"l":49.115,"n":18,"o":49.115,"t":"2026-10-22T15:35:00Z","v":402,"vw":49.1325},{"c":49.215,"h":49.215,"l":49.135,"n":30,"o":49.135,"t":"2026-10-22T15:45:00Z","v":709,"vw":49.16625},{"c":49.215,"h":49.215,"l":49.215,"n":6,"o":49.215,"t":"2026-10-22T15:50:00Z","v":149,"vw":49.215},{"c":49.215,"h":49.215,"l":49.215,"n":6,"o":49.215,"t":"2026-10-22T15:55:00Z","v":113,"vw":49.215},{"c":49.2524,"h":49.2524,"l":49.14,"n":75,"o":49.15,"t":"2026-10-22T16:00:00Z","v":2992,"vw":49.181007},{"c":49.1,"h":49.185,"l":49.1,"n":13,"o":49.185,"t":"2026-10-22T16:05:00Z","v":478,"vw":49.155425},{"c":49.22,"h":49.26,"l":49.22,"n":54,"o":49.23,"t":"2026-10-22T16:20:00Z","v":1173,"vw":49.233333},{"c":49.2134,"h":49.27,"l":49.2101,"n":49,"o":49.22,"t":"2026-10-22T16:25:00Z","v":4169,"vw":49.223666},{"c":49.31,"h":49.31,"l":49.212,"n":62,"o":49.24,"t":"2026-10-22T16:30:00Z","v":2613,"vw":49.255344},{"c":49.31,"h":49.31,"l":49.31,"n":21,"o":49.31,"t":"2026-10-22T16:35:00Z","v":485,"vw":49.31},{"c":49.295,"h":49.33,"l":49.29,"n":88,"o":49.33,"t":"2026-10-22T16:40:00Z","v":3385,"vw":49.297218},{"c":49.35,"h":49.35,"l":49.29,"n":111,"o":49.29,"t":"2026-10-22T16:45:00Z","v":4837,"vw":49.304143},{"c":49.32,"h":49.34,"l":49.32,"n":46,"o":49.34,"t":"2026-10-22T16:50:00Z","v":2023,"vw":49.335726},{"c":49.34,"h":49.34,"l":49.305,"n":35,"o":49.305,"t":"2026-10-22T16:55:00Z","v":907,"vw":49.312},{"c":49.365,"h":49.365,"l":49.335,"n":67,"o":49.335,"t":"2026-10-22T17:00:00Z","v":1937,"vw":49.342334},{"c":49.358,"h":49.365,"l":49.358,"n":34,"o":49.365,"t":"2026-10-22T17:05:00Z","v":660,"vw":49.360583},{"c":49.34,"h":49.375,"l":49.34,"n":80,"o":49.375,"t":"2026-10-22T17:10:00Z","v":1297,"vw":49.354705},{"c":49.27,"h":49.33,"l":49.27,"n":60,"o":49.33,"t":"2026-10-22T17:15:00Z","v":2209,"vw":49.289592},{"c":49.315,"h":49.33,"l":49.2709,"n":128,"o":49.32,"t":"2026-10-22T17:20:00Z","v":7937,"vw":49.288513},{"c":49.355,"h":49.355,"l":49.3,"n":76,"o":49.3,"t":"2026-10-22T17:25:00Z","v":2038,"vw":49.3165},{"c":49.355,"h":49.355,"l":49.355,"n":17,"o":49.355,"t":"2026-10-22T17:30:00Z","v":232,"vw":49.355},{"c":49.345,"h":49.355,"l":49.33,"n":46,"o":49.355,"t":"2026-10-22T17:35:00Z","v":1194,"vw":49.345833},{"c":49.37,"h":49.38,"l":49.345,"n":59,"o":49.345,"t":"2026-10-22T17:40:00Z","v":1682,"vw":49.366278},{"c":49.405,"h":49.405,"l":49.37,"n":46,"o":49.37,"t":"2026-10-22T17:45:00Z","v":1644,"vw":49.388889},{"c":49.38,"h":49.405,"l":49.37,"n":75,"o":49.405,"t":"2026-10-22T17:50:00Z","v":1813,"vw":49.388278},{"c":49.425,"h":49.425,"l":49.385,"n":132,"o":49.39,"t":"2026-10-22T17:55:00Z","v":2200,"vw":49.394913},{"c":49.42,"h":49.43,"l":49.42,"n":65,"o":49.43,"t":"2026-10-22T18:00:00Z","v":1858,"vw":49.421429},{"c":49.44,"h":49.45,"l":49.44,"n":52,"o":49.45,"t":"2026-10-22T18:05:00Z","v":1117,"vw":49.447062},{"c":49.435,"h":49.48,"l":49.411,"n":49,"o":49.411,"t":"2026-10-22T18:10:00Z","v":8519,"vw":49.429971},{"c":49.46,"h":49.46,"l":49.435,"n":98,"o":49.435,"t":"2026-10-22T18:15:00Z","v":3829,"vw":49.455226},{"c":49.45,"h":49.455,"l":49.45,"n":59,"o":49.45,"t":"2026-10-22T18:20:00Z","v":1571,"vw":49.451368},{"c":49.46,"h":49.48,"l":49.45,"n":109,"o":49.45,"t":"2026-10-22T18:25:00Z","v":2799,"vw":49.460847},{"c":49.425,"h":49.4697,"l":49.41,"n":84,"o":49.4697,"t":"2026-10-22T18:30:00Z","v":1383,"vw":49.43494},{"c":49.4,"h":49.415,"l":49.39,"n":87,"o":49.41,"t":"2026-10-22T18:35:00Z","v":2514,"vw":49.404798},{"c":49.385,"h":49.385,"l":49.385,"n":16,"o":49.385,"t":"2026-10-22T18:40:00Z","v":435,"vw":49.385},{"c":49.435,"h":49.435,"l":49.385,"n":131,"o":49.385,"t":"2026-10-22T18:45:00Z","v":4270,"vw":49.40756},{"c":49.435,"h":49.435,"l":49.435,"n":68,"o":49.435,"t":"2026-10-22T18:50:00Z","v":1132,"vw":49.435},{"c":49.43,"h":49.44,"l":49.41,"n":81,"o":49.43,"t":"2026-10-22T18:55:00Z","v":2007,"vw":49.429167},{"c":49.43,"h":49.45,"l":49.4142,"n":154,"o":49.42,"t":"2026-10-22T19:00:00Z","v":8221,"vw":49.429063},{"c":49.43,"h":49.46,"l":49.43,"n":165,"o":49.435,"t":"2026-10-22T19:05:00Z","v":4323,"vw":49.455772},{"c":49.325,"h":49.43,"l":49.325,"n":156,"o":49.42,"t":"2026-10-22T19:10:00Z","v":4041,"vw":49.405844},{"c":49.4,"h":49.4,"l":49.33,"n":199,"o":49.33,"t":"2026-10-22T19:15:00Z","v":4830,"vw":49.362998},{"c":49.37,"h":49.395,"l":49.31,"n":173,"o":49.395,"t":"2026-10-22T19:20:00Z","v":5949,"vw":49.355525},{"c":49.305,"h":49.4,"l":49.305,"n":155,"o":49.4,"t":"2026-10-22T19:25:00Z","v":3557,"vw":49.349054},{"c":49.36,"h":49.36,"l":49.28,"n":205,"o":49.305,"t":"2026-10-22T19:30:00Z","v":3901,"vw":49.313619},{"c":49.385,"h":49.41,"l":49.34,"n":229,"o":49.37,"t":"2026-10-22T19:35:00Z","v":6192,"vw":49.384448},{"c":49.42,"h":49.42,"l":49.395,"n":138,"o":49.395,"t":"2026-10-22T19:40:00Z","v":3787,"vw":49.400405},{"c":49.35,"h":49.42,"l":49.33,"n":286,"o":49.395,"t":"2026-10-22T19:45:00Z","v":11732,"vw":49.384058},{"c":49.37,"h":49.415,"l":49.35,"n":286,"o":49.35,"t":"2026-10-22T19:50:00Z","v":9399,"vw":49.385541},{"c":49.39,"h":49.44,"l":49.3375,"n":714,"o":49.365,"t":"2026-10-22T19:55:00Z","v":23366,"vw":49.389203},{"c":49.39,"h":49.39,"l":49.39,"n":32,"o":49.39,"t":"2026-10-22T20:00:00Z","v":68601,"vw":49.39}],"history":[{"c":49.8,"h":50.838,"l":49.61,"n":4825,"o":50.65,"t":"2024-10-21T04:00:00Z","v":197020,"vw":49.867987},{"c":49.48,"h":49.675,"l":48.71,"n":6123,"o":49.6,"t":"2024-10-22T04:00:00Z","v":341198,"vw":49.367797},{"c":49.64,"h":49.93,"l":48.99,"n":7512,"o":49.38,"t":"2024-10-23T04:00:00Z","v":348495,"vw":49.633154},{"c":49.53,"h":49.77,"l":49.37,"n":4594,"o":49.56,"t":"2024-10-24T04:00:00Z","v":210754,"vw":49.543933},{"c":48.58,"h":49.76,"l":48.5,"n":4972,"o":49.76,"t":"2024-10-25T04:00:00Z","v":316077,"vw":48.690868},{"c":49.1,"h":49.46,"l":48.7379,"n":4565,"o":48.83,"t":"2024-10-28T04:00:00Z","v":181836,"vw":49.138598},{"c":48.48,"h":49.18,"l":48.42,"n":4164,"o":48.92,"t":"2024-10-29T04:00:00Z","v":178945,"vw":48.582173},{"c":48.48,"h":49.13,"l":48.36,"n":4144,"o":48.67,"t":"2024-10-30T04:00:00Z","v":210281,"vw":48.575857},{"c":47.91,"h":48.73,"l":47.86,"n":6025,"o":48.28,"t":"2024-10-31T04:00:00Z","v":244003,"vw":48.19579},{"c":47.51,"h":48.36,"l":47.5,"n":7893,"o":47.8,"t":"2024-11-01T04:00:00Z","v":343822,"vw":47.671571},{"c":46.81,"h":47.995,"l":46.18,"n":7386,"o":47.48,"t":"2024-11-04T05:00:00Z","v":409227,"vw":46.8033},{"c":47.46,"h":47.52,"l":46.5,"n":7093,"o":46.57,"t":"2024-11-05T05:00:00Z","v":297609,"vw":47.221346},{"c":49.14,"h":49.53,"l":48.49,"n":7777,"o":49.32,"t":"2024-11-06T05:00:00Z","v":385023,"vw":49.03322},{"c":48.72,"h":49.22,"l":48.55,"n":5695,"o":49.14,"t":"2024-11-07T05:00:00Z","v":231343,"vw":48.861062},{"c":49.32,"h":49.455,"l":48.87,"n":6453,"o":48.97,"t":"2024-11-08T05:00:00Z","v":213749,"vw":49.260809},{"c":48.4,"h":49.83,"l":48.31,"n":7398,"o":49.63,"t":"2024-11-11T05:00:00Z","v":345935,"vw":48.628797},{"c":48.33,"h":48.685,"l":48.215,"n":4154,"o":48.4,"t":"2024-11-12T05:00:00Z","v":233972,"vw":48.376576},{"c":48.29,"h":48.64,"l":47.94,"n":4378,"o":48.14,"t":"2024-11-13T05:00:00Z","v":216560,"vw":48.328139},{"c":48.38,"h":48.7,"l":47.95,"n":5178,"o":48.4,"t":"2024-11-14T05:00:00Z","v":262690,"vw":48.295435},{"c":48.99,"h":49.1876,"l":48.39,"n":4936,"o":48.48,"t":"2024-11-15T05:00:00Z","v":255445,"vw":48.862489},{"c":48.93,"h":49.13,"l":48.4101,"n":5133,"o":48.69,"t":"2024-11-18T05:00:00Z","v":244405,"vw":48.893928},{"c":48.6,"h":48.9,"l":47.995,"n":4493,"o":48.49,"t":"2024-11-19T05:00:00Z","v":221231,"vw":48.627473},{"c":48.85,"h":48.9,"l":48.275,"n":3960,"o":48.71,"t":"2024-11-20T05:00:00Z","v":185552,"vw":48.740873},{"c":49.23,"h":49.51,"l":48.78,"n":4904,"o":49.01,"t":"2024-11-21T05:00:00Z","v":174015,"vw":49.223592},{"c":49.6,"h":49.69,"l":49.2,"n":4457,"o":49.2,"t":"2024-11-22T05:00:00Z","v":189723,"vw":49.577513},{"c":49.72,"h":50.355,"l":49.68,"n":4979,"o":49.95,"t":"2024-11-25T05:00:00Z","v":188231,"vw":49.89481},{"c":50,"h":50.07,"l":49.25,"n":4862,"o":49.67,"t":"2024-11-26T05:00:00Z","v":181002,"vw":49.857639},{"c":50.27,"h":50.455,"l":50.17,"n":5299,"o":50.17,"t":"2024-11-27T05:00:00Z","v":296698,"vw":50.282538},{"c":50.44,"h":50.57,"l":50,"n":3704,"o":50.27,"t":"2024-11-29T05:00:00Z","v":258763,"vw":50.413069},{"c":49.82,"h":50.16,"l":49.67,"n":5238,"o":50.16,"t":"2024-12-02T05:00:00Z","v":213514,"vw":49.835624},{"c":49.42,"h":50.01,"l":49.31,"n":6222,"o":50.01,"t":"2024-12-03T05:00:00Z","v":268491,"vw":49.487034},{"c":49.8,"h":49.84,"l":49.22,"n":5676,"o":49.29,"t":"2024-12-04T05:00:00Z","v":226405,"vw":49.642492},{"c":50.95,"h":51.42,"l":50.02,"n":9173,"o":50.02,"t":"2024-12-05T05:00:00Z","v":333478,"vw":50.907843},{"c":50.09,"h":50.95,"l":49.95,"n":6586,"o":50.95,"t":"2024-12-06T05:00:00Z","v":198358,"vw":50.187523},{"c":49.22,"h":50.12,"l":49.21,"n":6352,"o":50.09,"t":"2024-12-09T05:00:00Z","v":214800,"vw":49.395704},{"c":48.3,"h":49.13,"l":48.1,"n":8317,"o":49.13,"t":"2024-12-10T05:00:00Z","v":373055,"vw":48.468651},{"c":48.39,"h":48.72,"l":47.945,"n":8652,"o":48.27,"t":"2024-12-11T05:00:00Z","v":953491,"vw":48.389415},{"c":48.31,"h":49.15,"l":48.29,"n":8002,"o":48.49,"t":"2024-12-12T05:00:00Z","v":283042,"vw":48.499456},{"c":48.85,"h":49.079,"l":48.4,"n":5671,"o":48.58,"t":"2024-12-13T05:00:00Z","v":324973,"vw":48.833289},{"c":48.65,"h":48.99,"l":48.51,"n":5172,"o":48.99,"t":"2024-12-16T05:00:00Z","v":182757,"vw":48.724695},{"c":48.4,"h":48.605,"l":48.0681,"n":5613,"o":48.49,"t":"2024-12-17T05:00:00Z","v":185470,"vw":48.380705},{"c":47.12,"h":48.365,"l":47.05,"n":5862,"o":48.23,"t":"2024-12-18T05:00:00Z","v":214917,"vw":47.629277},{"c":47.66,"h":48.06,"l":47.11,"n":4869,"o":47.18,"t":"2024-12-19T05:00:00Z","v":224651,"vw":47.703636},{"c":48.21,"h":48.59,"l":47.38,"n":5579,"o":47.38,"t":"2024-12-20T05:00:00Z","v":351672,"vw":48.258958},{"c":48.24,"h":48.44,"l":47.81,"n":5674,"o":47.84,"t":"2024-12-23T05:00:00Z","v":184546,"vw":48.159195},{"c":48.62,"h":48.66,"l":48.19,"n":1836,"o":48.32,"t":"2024-12-24T05:00:00Z","v":65138,"vw":48.453054},{"c":48.93,"h":48.93,"l":48.45,"n":4446,"o":48.5,"t":"2024-12-26T05:00:00Z","v":335900,"vw":48.877271},{"c":48.4,"h":49.1238,"l":48.255,"n":4297,"o":48.55,"t":"2024-12-27T05:00:00Z","v":159778,"vw":48.44496},{"c":48.28,"h":48.39,"l":47.74,"n":5049,"o":48.17,"t":"2024-12-30T05:00:00Z","v":177191,"vw":48.244086},{"c":48.37,"h":48.785,"l":48.24,"n":5142,"o":48.38,"t":"2024-12-31T05:00:00Z","v":131889,"vw":48.384145},{"c":48.02,"h":48.76,"l":47.96,"n":4938,"o":48.52,"t":"2025-01-02T05:00:00Z","v":183585,"vw":48.11451},{"c":47.81,"h":48.5499,"l":47.73,"n":6317,"o":48.18,"t":"2025-01-03T05:00:00Z","v":231736,"vw":47.952036},{"c":47,"h":48.08,"l":46.86,"n":6165,"o":47.71,"t":"2025-01-06T05:00:00Z","v":295052,"vw":47.24493},{"c":47.43,"h":47.6,"l":46.95,"n":5863,"o":47.15,"t":"2025-01-07T05:00:00Z","v":205009,"vw":47.38319},{"c":47.52,"h":47.54,"l":46.92,"n":5056,"o":47.4,"t":"2025-01-08T05:00:00Z","v":166093,"vw":47.432128},{"c":45.86,"h":47.14,"l":45.71,"n":8476,"o":46.94,"t":"2025-01-10T05:00:00Z","v":344620,"vw":45.920326},{"c":46.27,"h":46.475,"l":45.76,"n":5899,"o":45.76,"t":"2025-01-13T05:00:00Z","v":230526,"vw":46.237069},{"c":47.33,"h":47.465,"l":46.103,"n":6498,"o":46.39,"t":"2025-01-14T05:00:00Z","v":253951,"vw":47.171555},{"c":48.07,"h":48.18,"l":47.77,"n":4383,"o":48.07,"t":"2025-01-15T05:00:00Z","v":148978,"vw":48.001126},{"c":48.76,"h":48.88,"l":48.015,"n":4547,"o":48.12,"t":"2025-01-16T05:00:00Z","v":150150,"vw":48.643432},{"c":48.86,"h":49.08,"l":48.63,"n":5204,"o":48.63,"t":"2025-01-17T05:00:00Z","v":221117,"vw":48.9165},{"c":48.8,"h":49.4,"l":48.75,"n":5237,"o":48.98,"t":"2025-01-21T05:00:00Z","v":171106,"vw":48.936784},{"c":48.16,"h":49.11,"l":48.1,"n":4685,"o":48.98,"t":"2025-01-22T05:00:00Z","v":228887,"vw":48.286812},{"c":48.14,"h":48.26,"l":47.77,"n":5356,"o":48.04,"t":"2025-01-23T05:00:00Z","v":186196,"vw":48.042221},{"c":48.71,"h":48.73,"l":47.94,"n":4795,"o":47.97,"t":"2025-01-24T05:00:00Z","v":236040,"vw":48.540208},{"c":50.14,"h":50.34,"l":48.98,"n":5693,"o":48.98,"t":"2025-01-27T05:00:00Z","v":238970,"vw":49.988837},{"c":49.44,"h":50.3,"l":49.15,"n":5550,"o":49.94,"t":"2025-01-28T05:00:00Z","v":149374,"vw":49.542781},{"c":49.77,"h":50.03,"l":49.22,"n":7302,"o":49.22,"t":"2025-01-29T05:00:00Z","v":380909,"vw":49.849632},{"c":49.44,"h":50.12,"l":49.15,"n":6584,"o":50.12,"t":"2025-01-30T05:00:00Z","v":198416,"vw":49.520454},{"c":49.06,"h":49.495,"l":48.78,"n":5396,"o":49.21,"t":"2025-01-31T05:00:00Z","v":174321,"vw":49.126102},{"c":48.85,"h":49.01,"l":47.99,"n":6534,"o":48.33,"t":"2025-02-03T05:00:00Z","v":207163,"vw":48.787895},{"c":48.69,"h":49.25,"l":48.67,"n":4037,"o":48.94,"t":"2025-02-04T05:00:00Z","v":179311,"vw":48.842061},{"c":48.83,"h":49.045,"l":48.43,"n":5381,"o":48.95,"t":"2025-02-05T05:00:00Z","v":281709,"vw":48.780391},{"c":49.65,"h":49.75,"l":48.91,"n":4436,"o":49.18,"t":"2025-02-06T05:00:00Z","v":206331,"vw":49.493569},{"c":49.01,"h":49.72,"l":48.93,"n":9244,"o":49.63,"t":"2025-02-07T05:00:00Z","v":391592,"vw":49.278317},{"c":49.59,"h":51.34,"l":49.02,"n":9432,"o":49.51,"t":"2025-02-10T05:00:00Z","v":553329,"vw":50.117864},{"c":48.97,"h":49.24,"l":47.025,"n":11701,"o":49.1,"t":"2025-02-11T05:00:00Z","v":590346,"vw":48.604121},{"c":48.61,"h":48.849,"l":48.2,"n":8616,"o":48.7,"t":"2025-02-12T05:00:00Z","v":426022,"vw":48.607731},{"c":49.36,"h":49.569,"l":48.5,"n":7850,"o":48.6,"t":"2025-02-13T05:00:00Z","v":353116,"vw":49.299339},{"c":48.65,"h":49.5199,"l":48.565,"n":7432,"o":49.26,"t":"2025-02-14T05:00:00Z","v":351160,"vw":48.861626},{"c":49.28,"h":49.39,"l":48.47,"n":8288,"o":48.7,"t":"2025-02-18T05:00:00Z","v":373751,"vw":49.161661},{"c":49.3,"h":49.525,"l":48.875,"n":6237,"o":49.09,"t":"2025-02-19T05:00:00Z","v":375661,"vw":49.229776},{"c":49.68,"h":49.9,"l":49,"n":8752,"o":49.21,"t":"2025-02-20T05:00:00Z","v":501110,"vw":49.462279},{"c":49.22,"h":50.08,"l":49.08,"n":9780,"o":49.84,"t":"2025-02-21T05:00:00Z","v":580768,"vw":49.505379},{"c":47.65,"h":47.895,"l":46.52,"n":9930,"o":46.82,"t":"2025-02-24T05:00:00Z","v":699832,"vw":47.524199},{"c":48.69,"h":48.95,"l":47.95,"n":12785,"o":48.11,"t":"2025-02-25T05:00:00Z","v":781656,"vw":48.534913},{"c":47.97,"h":48.87,"l":47.95,"n":7301,"o":48.68,"t":"2025-02-26T05:00:00Z","v":344635,"vw":48.166709},{"c":48.61,"h":48.71,"l":48.01,"n":9803,"o":48.01,"t":"2025-02-27T05:00:00Z","v":542705,"vw":48.513989},{"c":48.97,"h":48.97,"l":48.0201,"n":7094,"o":48.8,"t":"2025-02-28T05:00:00Z","v":342151,"vw":48.628268},{"c":49.85,"h":49.86,"l":48.925,"n":7663,"o":49.13,"t":"2025-03-03T05:00:00Z","v":361974,"vw":49.65436},{"c":48.37,"h":49.73,"l":48.37,"n":7678,"o":49.73,"t":"2025-03-04T05:00:00Z","v":396144,"vw":48.688116},{"c":48.36,"h":48.9,"l":48.03,"n":8137,"o":48.45,"t":"2025-03-05T05:00:00Z","v":476016,"vw":48.369579},{"c":48.22,"h":48.31,"l":47.59,"n":8409,"o":48.31,"t":"2025-03-06T05:00:00Z","v":394695,"vw":48.054159},{"c":48.34,"h":48.72,"l":48.03,"n":7818,"o":48.14,"t":"2025-03-07T05:00:00Z","v":285094,"vw":48.401699},{"c":48.11,"h":49.21,"l":47.845,"n":11483,"o":48.22,"t":"2025-03-10T04:00:00Z","v":601601,"vw":48.382573},{"c":47.85,"h":48.12,"l":47.235,"n":8731,"o":48.03,"t":"2025-03-11T04:00:00Z","v":422121,"vw":47.777393},{"c":47.58,"h":47.93,"l":47.17,"n":8177,"o":47.74,"t":"2025-03-12T04:00:00Z","v":315809,"vw":47.621878},{"c":48.08,"h":48.51,"l":47.66,"n":9000,"o":47.66,"t":"2025-03-13T04:00:00Z","v":351426,"vw":48.086484},{"c":49,"h":49.08,"l":48.035,"n":8605,"o":48.24,"t":"2025-03-14T04:00:00Z","v":364498,"vw":48.815989},{"c":49.34,"h":49.61,"l":48.76,"n":7741,"o":48.86,"t":"2025-03-17T04:00:00Z","v":349728,"vw":49.257761},{"c":49.07,"h":49.77,"l":49.01,"n":7547,"o":49.57,"t":"2025-03-18T04:00:00Z","v":283797,"vw":49.279075},{"c":49.26,"h":49.29,"l":48.83,"n":7823,"o":49.11,"t":"2025-03-19T04:00:00Z","v":303083,"vw":49.160618},{"c":49.2,"h":49.515,"l":49.07,"n":8280,"o":49.49,"t":"2025-03-20T04:00:00Z","v":324605,"vw":49.24364},{"c":48.74,"h":49.56,"l":48.74,"n":7593,"o":49.2,"t":"2025-03-21T04:00:00Z","v":1739296,"vw":48.778678},{"c":49.8,"h":49.85,"l":48.7401,"n":9474,"o":48.85,"t":"2025-03-24T04:00:00Z","v":401440,"vw":49.583571},{"c":49.8,"h":50.15,"l":49.13,"n":6312,"o":49.98,"t":"2025-03-25T04:00:00Z","v":267583,"vw":49.730021},{"c":50.26,"h":50.59,"l":49.995,"n":6438,"o":50.14,"t":"2025-03-26T04:00:00Z","v":305654,"vw":50.237777},{"c":51,"h":51.055,"l":50.1301,"n":6731,"o":50.46,"t":"2025-03-27T04:00:00Z","v":296660,"vw":50.807961},{"c":50.24,"h":51.34,"l":50.18,"n":8509,"o":51.13,"t":"2025-03-28T04:00:00Z","v":403208,"vw":50.390245},{"c":50.79,"h":51.03,"l":50.24,"n":7269,"o":50.24,"t":"2025-03-31T04:00:00Z","v":319113,"vw":50.688266},{"c":50.88,"h":51.29,"l":50.57,"n":8272,"o":51.06,"t":"2025-04-01T04:00:00Z","v":372222,"vw":50.906},{"c":50.81,"h":50.82,"l":49.605,"n":10147,"o":50.55,"t":"2025-04-02T04:00:00Z","v":483304,"vw":50.49535},{"c":50.73,"h":51.18,"l":50.0458,"n":11016,"o":50.21,"t":"2025-04-03T04:00:00Z","v":1015764,"vw":50.767166},{"c":46.92,"h":49.5,"l":46.82,"n":10401,"o":49.39,"t":"2025-04-04T04:00:00Z","v":457214,"vw":47.410843},{"c":45.1,"h":46.885,"l":44.57,"n":13406,"o":45.515,"t":"2025-04-07T04:00:00Z","v":673965,"vw":45.275727},{"c":45.66,"h":47.14,"l":45.07,"n":11465,"o":46.93,"t":"2025-04-08T04:00:00Z","v":474612,"vw":45.968482},{"c":48.05,"h":48.55,"l":44.83,"n":17877,"o":44.83,"t":"2025-04-09T04:00:00Z","v":879248,"vw":47.452461},{"c":47.73,"h":48.25,"l":46.6854,"n":11484,"o":47.52,"t":"2025-04-10T04:00:00Z","v":631287,"vw":47.595177},{"c":47.49,"h":47.7999,"l":46.565,"n":7919,"o":47.43,"t":"2025-04-11T04:00:00Z","v":371274,"vw":47.421555},{"c":48.48,"h":48.96,"l":47.885,"n":5718,"o":47.96,"t":"2025-04-14T04:00:00Z","v":242721,"vw":48.474585},{"c":48.31,"h":48.9579,"l":48.185,"n":5061,"o":48.68,"t":"2025-04-15T04:00:00Z","v":227961,"vw":48.393604},{"c":47.74,"h":48.93,"l":47.555,"n":6680,"o":48.56,"t":"2025-04-16T04:00:00Z","v":303147,"vw":47.942715},{"c":47.93,"h":48.2749,"l":47.555,"n":5376,"o":48,"t":"2025-04-17T04:00:00Z","v":218473,"vw":47.950424},{"c":46.75,"h":47.89,"l":46.18,"n":5251,"o":47.89,"t":"2025-04-21T04:00:00Z","v":270829,"vw":46.695555},{"c":48.09,"h":48.25,"l":47.265,"n":5215,"o":47.52,"t":"2025-04-22T04:00:00Z","v":315430,"vw":47.957798},{"c":48.28,"h":48.84,"l":47.82,"n":5461,"o":48.6,"t":"2025-04-23T04:00:00Z","v":229328,"vw":48.196061},{"c":48.01,"h":48.17,"l":47.7,"n":5539,"o":47.96,"t":"2025-04-24T04:00:00Z","v":289030,"vw":47.9972},{"c":47.26,"h":47.73,"l":46.92,"n":5162,"o":47.73,"t":"2025-04-25T04:00:00Z","v":389576,"vw":47.244456},{"c":47.61,"h":48.0599,"l":47.4164,"n":7137,"o":47.56,"t":"2025-04-28T04:00:00Z","v":319313,"vw":47.620738},{"c":48.38,"h":48.63,"l":47.43,"n":8415,"o":47.55,"t":"2025-04-29T04:00:00Z","v":355301,"vw":48.299672},{"c":48.16,"h":48.33,"l":47.37,"n":5854,"o":48.33,"t":"2025-04-30T04:00:00Z","v":211533,"vw":48.034785},{"c":47.44,"h":47.83,"l":47.35,"n":7039,"o":47.61,"t":"2025-05-01T04:00:00Z","v":274248,"vw":47.568222},{"c":48.37,"h":48.42,"l":47.65,"n":7340,"o":48.4,"t":"2025-05-02T04:00:00Z","v":294745,"vw":48.255192},{"c":48.07,"h":48.75,"l":47.605,"n":8184,"o":48.27,"t":"2025-05-05T04:00:00Z","v":371313,"vw":48.205819},{"c":48.25,"h":48.28,"l":47.62,"n":5877,"o":47.93,"t":"2025-05-06T04:00:00Z","v":285854,"vw":48.083033},{"c":48.3,"h":48.755,"l":48.2,"n":7201,"o":48.47,"t":"2025-05-07T04:00:00Z","v":289363,"vw":48.438272},{"c":48.37,"h":48.92,"l":48.33,"n":4908,"o":48.44,"t":"2025-05-08T04:00:00Z","v":222489,"vw":48.510202},{"c":48.43,"h":48.6,"l":48.235,"n":5485,"o":48.45,"t":"2025-05-09T04:00:00Z","v":198540,"vw":48.423401},{"c":48.93,"h":49.03,"l":48.19,"n":5941,"o":48.96,"t":"2025-05-12T04:00:00Z","v":396292,"vw":48.846046},{"c":48.5,"h":48.97,"l":48.49,"n":5833,"o":48.82,"t":"2025-05-13T04:00:00Z","v":166555,"vw":48.642658},{"c":47.82,"h":48.45,"l":47.61,"n":6968,"o":48.45,"t":"2025-05-14T04:00:00Z","v":290701,"vw":47.873576},{"c":48.73,"h":48.75,"l":47.94,"n":4970,"o":47.94,"t":"2025-05-15T04:00:00Z","v":185962,"vw":48.571294},{"c":49.04,"h":49.11,"l":48.5038,"n":4664,"o":48.91,"t":"2025-05-16T04:00:00Z","v":181691,"vw":49.010639},{"c":48.63,"h":48.75,"l":48.31,"n":5126,"o":48.31,"t":"2025-05-19T04:00:00Z","v":176323,"vw":48.59962},{"c":48.16,"h":48.63,"l":48.16,"n":5209,"o":48.45,"t":"2025-05-20T04:00:00Z","v":193183,"vw":48.264104},{"c":47.5,"h":48.11,"l":47.36,"n":5041,"o":47.95,"t":"2025-05-21T04:00:00Z","v":244892,"vw":47.552978},{"c":47.11,"h":47.5,"l":46.89,"n":5660,"o":47.25,"t":"2025-05-22T04:00:00Z","v":194835,"vw":47.171469},{"c":47,"h":47.05,"l":46.655,"n":5577,"o":46.84,"t":"2025-05-23T04:00:00Z","v":271581,"vw":46.929883},{"c":47.61,"h":47.835,"l":46.9,"n":6281,"o":47.22,"t":"2025-05-27T04:00:00Z","v":441176,"vw":47.622581},{"c":47.17,"h":47.765,"l":46.96,"n":5598,"o":47.7,"t":"2025-05-28T04:00:00Z","v":298022,"vw":47.170949},{"c":47.61,"h":47.63,"l":47.06,"n":7988,"o":47.12,"t":"2025-05-29T04:00:00Z","v":458219,"vw":47.424521},{"c":47.91,"h":48.1,"l":47.445,"n":5992,"o":47.53,"t":"2025-05-30T04:00:00Z","v":242471,"vw":47.798173},{"c":48.34,"h":48.37,"l":47.5075,"n":8145,"o":47.63,"t":"2025-06-02T04:00:00Z","v":427063,"vw":48.188308},{"c":48.02,"h":48.37,"l":47,"n":5964,"o":48.05,"t":"2025-06-03T04:00:00Z","v":315994,"vw":47.903546},{"c":47.06,"h":48.23,"l":46.945,"n":5704,"o":48.23,"t":"2025-06-04T04:00:00Z","v":215881,"vw":47.213374},{"c":46.97,"h":47.14,"l":46.65,"n":6481,"o":47,"t":"2025-06-05T04:00:00Z","v":327507,"vw":46.910769},{"c":47.13,"h":47.37,"l":46.895,"n":5808,"o":47.16,"t":"2025-06-06T04:00:00Z","v":240313,"vw":47.10456},{"c":46.53,"h":47.125,"l":45.72,"n":8769,"o":47.06,"t":"2025-06-09T04:00:00Z","v":375132,"vw":46.362817},{"c":45.69,"h":46.48,"l":45.37,"n":10985,"o":46.39,"t":"2025-06-10T04:00:00Z","v":820042,"vw":45.679001},{"c":45.8,"h":45.9,"l":45.34,"n":6702,"o":45.63,"t":"2025-06-11T04:00:00Z","v":309827,"vw":45.7539},{"c":46.09,"h":46.12,"l":45.49,"n":7412,"o":45.61,"t":"2025-06-12T04:00:00Z","v":309363,"vw":46.012002},{"c":45.64,"h":46.055,"l":45.495,"n":7118,"o":45.8,"t":"2025-06-13T04:00:00Z","v":335197,"vw":45.73913},{"c":45.45,"h":46.25,"l":45.34,"n":6907,"o":46.04,"t":"2025-06-16T04:00:00Z","v":445935,"vw":45.559198},{"c":45.03,"h":45.4907,"l":44.623,"n":9937,"o":45.17,"t":"2025-06-17T04:00:00Z","v":514390,"vw":44.93309},{"c":45.11,"h":45.26,"l":44.82,"n":9199,"o":45.05,"t":"2025-06-18T04:00:00Z","v":451702,"vw":45.078025},{"c":45.29,"h":45.505,"l":44.9503,"n":8059,"o":45.22,"t":"2025-06-20T04:00:00Z","v":581104,"vw":45.225382},{"c":45.81,"h":45.82,"l":45.07,"n":9063,"o":45.32,"t":"2025-06-23T04:00:00Z","v":404828,"vw":45.578644},{"c":46.09,"h":46.09,"l":45.43,"n":10476,"o":45.92,"t":"2025-06-24T04:00:00Z","v":576918,"vw":45.962423},{"c":45.41,"h":46.41,"l":45.26,"n":9396,"o":46.04,"t":"2025-06-25T04:00:00Z","v":604931,"vw":45.484793},{"c":45.97,"h":46.07,"l":45.55,"n":8109,"o":45.62,"t":"2025-06-26T04:00:00Z","v":492263,"vw":45.918843},{"c":46.5,"h":46.5,"l":45.65,"n":15041,"o":46.06,"t":"2025-06-27T04:00:00Z","v":3380876,"vw":46.410852},{"c":46.53,"h":46.615,"l":46,"n":12026,"o":46.49,"t":"2025-06-30T04:00:00Z","v":617527,"vw":46.370854},{"c":46.48,"h":46.81,"l":46.175,"n":10353,"o":46.4,"t":"2025-07-01T04:00:00Z","v":546981,"vw":46.491261},{"c":45.45,"h":46.4382,"l":44.88,"n":10989,"o":46.37,"t":"2025-07-02T04:00:00Z","v":560745,"vw":45.335113},{"c":45.69,"h":45.97,"l":45.6,"n":5381,"o":45.66,"t":"2025-07-03T04:00:00Z","v":429136,"vw":45.736952},{"c":45.18,"h":45.855,"l":44.98,"n":10981,"o":45.68,"t":"2025-07-07T04:00:00Z","v":506398,"vw":45.175859},{"c":45.07,"h":45.4525,"l":44.79,"n":11165,"o":44.96,"t":"2025-07-08T04:00:00Z","v":532563,"vw":45.094967},{"c":44.54,"h":45.11,"l":44.41,"n":12592,"o":45.1,"t":"2025-07-09T04:00:00Z","v":624725,"vw":44.64363},{"c":43.94,"h":44.55,"l":43.78,"n":10885,"o":44.52,"t":"2025-07-10T04:00:00Z","v":593856,"vw":43.981856},{"c":43.97,"h":44.11,"l":43.55,"n":9959,"o":43.68,"t":"2025-07-11T04:00:00Z","v":598826,"vw":43.940778},{"c":44.17,"h":44.39,"l":43.795,"n":11328,"o":43.91,"t":"2025-07-14T04:00:00Z","v":771710,"vw":44.113392},{"c":43.33,"h":44.0181,"l":43.33,"n":11819,"o":43.86,"t":"2025-07-15T04:00:00Z","v":609077,"vw":43.521471},{"c":43.76,"h":43.83,"l":43.29,"n":10701,"o":43.5,"t":"2025-07-16T04:00:00Z","v":632644,"vw":43.640788},{"c":44.1,"h":44.19,"l":43.3601,"n":12018,"o":43.53,"t":"2025-07-17T04:00:00Z","v":634561,"vw":43.936949},{"c":44.25,"h":44.69,"l":44.107,"n":11323,"o":44.19,"t":"2025-07-18T04:00:00Z","v":686661,"vw":44.332901},{"c":43.7,"h":44.4,"l":43.66,"n":8477,"o":44.4,"t":"2025-07-21T04:00:00Z","v":400438,"vw":43.897048},{"c":44.64,"h":44.65,"l":43.71,"n":9916,"o":43.79,"t":"2025-07-22T04:00:00Z","v":637254,"vw":44.489435},{"c":44.58,"h":44.81,"l":44.26,"n":8879,"o":44.72,"t":"2025-07-23T04:00:00Z","v":562629,"vw":44.530132},{"c":43.96,"h":44.35,"l":43.89,"n":9366,"o":44.31,"t":"2025-07-24T04:00:00Z","v":404417,"vw":44.062004},{"c":44.43,"h":44.5,"l":44.03,"n":9283,"o":44.11,"t":"2025-07-25T04:00:00Z","v":530845,"vw":44.39347},{"c":43.94,"h":44.29,"l":43.8,"n":6790,"o":44.25,"t":"2025-07-28T04:00:00Z","v":544229,"vw":43.938993},{"c":44.48,"h":44.81,"l":44.11,"n":9991,"o":44.14,"t":"2025-07-29T04:00:00Z","v":540668,"vw":44.526088},{"c":44.03,"h":44.71,"l":43.8069,"n":9307,"o":44.44,"t":"2025-07-30T04:00:00Z","v":442399,"vw":44.212507},{"c":44.33,"h":44.73,"l":43.8,"n":9101,"o":43.8,"t":"2025-07-31T04:00:00Z","v":488713,"vw":44.417821},{"c":43.89,"h":44.48,"l":43.75,"n":12569,"o":44.48,"t":"2025-08-01T04:00:00Z","v":644059,"vw":43.908524},{"c":45.66,"h":45.86,"l":44.03,"n":14929,"o":44.1,"t":"2025-08-04T04:00:00Z","v":908842,"vw":45.545792},{"c":46.58,"h":46.78,"l":45.7,"n":11783,"o":45.7,"t":"2025-08-05T04:00:00Z","v":688846,"vw":46.503977},{"c":47.6,"h":47.75,"l":46.475,"n":9996,"o":46.49,"t":"2025-08-06T04:00:00Z","v":580203,"vw":47.471836},{"c":47.01,"h":47.97,"l":46.86,"n":11343,"o":47.63,"t":"2025-08-07T04:00:00Z","v":549700,"vw":47.063271},{"c":47,"h":47.494,"l":46.97,"n":7404,"o":47.23,"t":"2025-08-08T04:00:00Z","v":381032,"vw":47.056202},{"c":47.32,"h":47.4,"l":47.078,"n":6686,"o":47.17,"t":"2025-08-11T04:00:00Z","v":429050,"vw":47.300971},{"c":47.52,"h":47.68,"l":47.36,"n":6911,"o":47.39,"t":"2025-08-12T04:00:00Z","v":398976,"vw":47.530414},{"c":47.97,"h":48.12,"l":47.4001,"n":6376,"o":47.62,"t":"2025-08-13T04:00:00Z","v":282794,"vw":47.956001},{"c":47.71,"h":48.01,"l":47.55,"n":8426,"o":47.95,"t":"2025-08-14T04:00:00Z","v":456742,"vw":47.730565},{"c":47.73,"h":48.15,"l":47.6,"n":6967,"o":47.86,"t":"2025-08-15T04:00:00Z","v":354357,"vw":47.750768},{"c":47.21,"h":47.33,"l":46.99,"n":8970,"o":47.17,"t":"2025-08-18T04:00:00Z","v":419053,"vw":47.186349},{"c":48.48,"h":48.5,"l":47.235,"n":11243,"o":47.26,"t":"2025-08-19T04:00:00Z","v":525187,"vw":48.242104},{"c":48.92,"h":49.31,"l":48.55,"n":9921,"o":48.63,"t":"2025-08-20T04:00:00Z","v":557170,"vw":48.945471},{"c":49.32,"h":49.32,"l":48.815,"n":8647,"o":48.89,"t":"2025-08-21T04:00:00Z","v":764380,"vw":49.253463},{"c":49.33,"h":49.77,"l":49.26,"n":7075,"o":49.48,"t":"2025-08-22T04:00:00Z","v":299561,"vw":49.437917},{"c":48.93,"h":49.265,"l":48.72,"n":6983,"o":49.22,"t":"2025-08-25T04:00:00Z","v":354510,"vw":48.940747},{"c":48.87,"h":48.99,"l":48.48,"n":8411,"o":48.76,"t":"2025-08-26T04:00:00Z","v":340213,"vw":48.849803},{"c":49.33,"h":49.52,"l":48.76,"n":7359,"o":48.82,"t":"2025-08-27T04:00:00Z","v":373054,"vw":49.331667},{"c":49.11,"h":49.485,"l":49.07,"n":5382,"o":49.41,"t":"2025-08-28T04:00:00Z","v":256803,"vw":49.169236},{"c":49.55,"h":49.685,"l":49.175,"n":5945,"o":49.25,"t":"2025-08-29T04:00:00Z","v":291246,"vw":49.452612},{"c":48.98,"h":49.15,"l":48.39,"n":10257,"o":49,"t":"2025-09-02T04:00:00Z","v":477051,"vw":48.938141},{"c":48.92,"h":48.98,"l":48.44,"n":9808,"o":48.69,"t":"2025-09-03T04:00:00Z","v":513021,"vw":48.828795},{"c":48.95,"h":49.44,"l":48.86,"n":8347,"o":49.23,"t":"2025-09-04T04:00:00Z","v":367434,"vw":48.981303},{"c":48.01,"h":49.04,"l":47.925,"n":8899,"o":48.99,"t":"2025-09-05T04:00:00Z","v":326647,"vw":48.162754},{"c":47.71,"h":47.95,"l":47.39,"n":7819,"o":47.92,"t":"2025-09-08T04:00:00Z","v":324133,"vw":47.666039},{"c":47.28,"h":47.83,"l":47.27,"n":6542,"o":47.75,"t":"2025-09-09T04:00:00Z","v":264779,"vw":47.4316},{"c":47.36,"h":47.4,"l":46.7,"n":7197,"o":47.22,"t":"2025-09-10T04:00:00Z","v":376106,"vw":47.219572},{"c":47.89,"h":48.04,"l":47.41,"n":7456,"o":47.48,"t":"2025-09-11T04:00:00Z","v":265824,"vw":47.814689},{"c":47.51,"h":47.9825,"l":47.46,"n":7713,"o":47.66,"t":"2025-09-12T04:00:00Z","v":271974,"vw":47.665491},{"c":46.67,"h":47.6,"l":46.61,"n":7829,"o":47.51,"t":"2025-09-15T04:00:00Z","v":272057,"vw":46.87877},{"c":46.02,"h":46.56,"l":45.725,"n":11668,"o":46.56,"t":"2025-09-16T04:00:00Z","v":572798,"vw":46.001506},{"c":46.15,"h":46.58,"l":46.02,"n":8486,"o":46.02,"t":"2025-09-17T04:00:00Z","v":301678,"vw":46.212042},{"c":46.4,"h":46.49,"l":45.97,"n":6331,"o":45.97,"t":"2025-09-18T04:00:00Z","v":237183,"vw":46.353473},{"c":45.51,"h":46.5,"l":45.15,"n":12205,"o":46.43,"t":"2025-09-19T04:00:00Z","v":3379677,"vw":45.582458},{"c":46,"h":46.16,"l":45.43,"n":10956,"o":45.58,"t":"2025-09-22T04:00:00Z","v":557287,"vw":45.931604},{"c":45.67,"h":46.468,"l":45.575,"n":8160,"o":46.07,"t":"2025-09-23T04:00:00Z","v":367488,"vw":45.778154},{"c":46.01,"h":46.1,"l":45.485,"n":7128,"o":45.55,"t":"2025-09-24T04:00:00Z","v":333119,"vw":45.964911},{"c":45.68,"h":46.41,"l":45.585,"n":6610,"o":45.95,"t":"2025-09-25T04:00:00Z","v":284928,"vw":45.760236},{"c":46.44,"h":46.64,"l":46.08,"n":7238,"o":46.08,"t":"2025-09-26T04:00:00Z","v":311092,"vw":46.420038},{"c":45.96,"h":46.37,"l":45.86,"n":9292,"o":46.35,"t":"2025-09-29T04:00:00Z","v":347058,"vw":45.991196},{"c":46.46,"h":46.51,"l":45.84,"n":10120,"o":46,"t":"2025-09-30T04:00:00Z","v":465802,"vw":46.335795},{"c":45.97,"h":46.455,"l":45.97,"n":10268,"o":46.25,"t":"2025-10-01T04:00:00Z","v":409384,"vw":46.133742},{"c":46.15,"h":46.15,"l":45.48,"n":9084,"o":45.66,"t":"2025-10-02T04:00:00Z","v":407471,"vw":45.986723},{"c":46.39,"h":46.685,"l":46.1085,"n":8013,"o":46.14,"t":"2025-10-03T04:00:00Z","v":310153,"vw":46.440118},{"c":46.75,"h":46.77,"l":46.17,"n":8293,"o":46.31,"t":"2025-10-06T04:00:00Z","v":411317,"vw":46.630026},{"c":46.9,"h":47.28,"l":46.58,"n":9178,"o":46.83,"t":"2025-10-07T04:00:00Z","v":385721,"vw":46.989248},{"c":46.74,"h":47.3528,"l":46.72,"n":7628,"o":47.16,"t":"2025-10-08T04:00:00Z","v":293341,"vw":46.841451},{"c":46.07,"h":46.97,"l":45.96,"n":7549,"o":46.91,"t":"2025-10-09T04:00:00Z","v":318355,"vw":46.136224},{"c":46.67,"h":46.689,"l":46.02,"n":9423,"o":46.4,"t":"2025-10-10T04:00:00Z","v":527226,"vw":46.548684},{"c":46.48,"h":46.87,"l":46.01,"n":8473,"o":46.58,"t":"2025-10-13T04:00:00Z","v":287835,"vw":46.534715},{"c":47.08,"h":47.3,"l":46.27,"n":8532,"o":46.7,"t":"2025-10-14T04:00:00Z","v":318146,"vw":47.073644},{"c":46.26,"h":47.1799,"l":46.24,"n":7901,"o":46.93,"t":"2025-10-15T04:00:00Z","v":452749,"vw":46.419002},{"c":45.12,"h":45.76,"l":45.055,"n":8103,"o":45.76,"t":"2025-10-16T04:00:00Z","v":304611,"vw":45.243274},{"c":45.52,"h":45.76,"l":45.15,"n":8206,"o":45.37,"t":"2025-10-17T04:00:00Z","v":271198,"vw":45.460514},{"c":45.58,"h":45.675,"l":45.18,"n":5724,"o":45.61,"t":"2025-10-20T04:00:00Z","v":248000,"vw":45.503012},{"c":45.71,"h":46,"l":45.23,"n":7408,"o":45.57,"t":"2025-10-21T04:00:00Z","v":227434,"vw":45.765569},{"c":45.44,"h":45.955,"l":45.413,"n":7113,"o":45.94,"t":"2025-10-22T04:00:00Z","v":376151,"vw":45.49917},{"c":45.42,"h":45.6,"l":45.13,"n":6070,"o":45.57,"t":"2025-10-23T04:00:00Z","v":184887,"vw":45.397023},{"c":45.41,"h":45.7099,"l":45.29,"n":7920,"o":45.47,"t":"2025-10-24T04:00:00Z","v":286024,"vw":45.44771},{"c":45.27,"h":45.65,"l":45.18,"n":10486,"o":45.65,"t":"2025-10-27T04:00:00Z","v":391984,"vw":45.29491},{"c":44.51,"h":45.4099,"l":44.24,"n":12676,"o":45.39,"t":"2025-10-28T04:00:00Z","v":483103,"vw":44.539516},{"c":44.05,"h":44.36,"l":43.92,"n":11211,"o":44.01,"t":"2025-10-29T04:00:00Z","v":524288,"vw":44.099887},{"c":44.61,"h":45,"l":44.17,"n":9906,"o":44.23,"t":"2025-10-30T04:00:00Z","v":435722,"vw":44.704962},{"c":44.55,"h":44.64,"l":44.26,"n":13150,"o":44.26,"t":"2025-10-31T04:00:00Z","v":610688,"vw":44.528162},{"c":44.05,"h":45.36,"l":43.89,"n":14669,"o":45.28,"t":"2025-11-03T05:00:00Z","v":695419,"vw":44.207294},{"c":44.35,"h":44.46,"l":43.74,"n":9353,"o":44.07,"t":"2025-11-04T05:00:00Z","v":373230,"vw":44.25735},{"c":44.66,"h":45.11,"l":44.31,"n":8569,"o":44.5,"t":"2025-11-05T05:00:00Z","v":382873,"vw":44.679929},{"c":44.2,"h":45.0028,"l":44.18,"n":10313,"o":44.66,"t":"2025-11-06T05:00:00Z","v":302094,"vw":44.367025},{"c":45.23,"h":45.24,"l":44.48,"n":11059,"o":44.48,"t":"2025-11-07T05:00:00Z","v":375308,"vw":45.108415},{"c":45.34,"h":45.6,"l":44.71,"n":9978,"o":45.03,"t":"2025-11-10T05:00:00Z","v":362368,"vw":45.357347},{"c":46.02,"h":46.03,"l":45.43,"n":7984,"o":45.5,"t":"2025-11-11T05:00:00Z","v":378560,"vw":45.883521},{"c":45.97,"h":46.22,"l":45.67,"n":8486,"o":45.84,"t":"2025-11-12T05:00:00Z","v":263753,"vw":46.046152},{"c":46.18,"h":46.465,"l":46.069,"n":7591,"o":46.08,"t":"2025-11-13T05:00:00Z","v":233896,"vw":46.244154},{"c":46.31,"h":46.38,"l":45.88,"n":9180,"o":46.27,"t":"2025-11-14T05:00:00Z","v":283805,"vw":46.216075},{"c":45.79,"h":46.31,"l":45.66,"n":10116,"o":46.06,"t":"2025-11-17T05:00:00Z","v":368142,"vw":45.815564},{"c":46.24,"h":46.4,"l":45.46,"n":9118,"o":45.78,"t":"2025-11-18T05:00:00Z","v":260791,"vw":46.196554},{"c":46.03,"h":46.38,"l":45.83,"n":8673,"o":46.2,"t":"2025-11-19T05:00:00Z","v":274224,"vw":46.051054},{"c":46.23,"h":46.5948,"l":45.92,"n":8263,"o":46.2,"t":"2025-11-20T05:00:00Z","v":243218,"vw":46.193958},{"c":46.48,"h":46.89,"l":46.32,"n":8974,"o":46.32,"t":"2025-11-21T05:00:00Z","v":324426,"vw":46.547824},{"c":46.48,"h":46.585,"l":46.06,"n":8142,"o":46.41,"t":"2025-11-24T05:00:00Z","v":350259,"vw":46.436881},{"c":46.73,"h":47.075,"l":46.6,"n":8346,"o":46.7,"t":"2025-11-25T05:00:00Z","v":241222,"vw":46.762327},{"c":46.93,"h":47.18,"l":46.75,"n":7625,"o":46.75,"t":"2025-11-26T05:00:00Z","v":237489,"vw":46.963811},{"c":46.75,"h":47.0253,"l":46.67,"n":4619,"o":46.85,"t":"2025-11-28T05:00:00Z","v":134776,"vw":46.807556},{"c":46.18,"h":47.04,"l":45.99,"n":8826,"o":46.92,"t":"2025-12-01T05:00:00Z","v":367225,"vw":46.38613},{"c":46.23,"h":46.455,"l":45.625,"n":8669,"o":46.16,"t":"2025-12-02T05:00:00Z","v":326496,"vw":46.227234},{"c":46.01,"h":46.41,"l":45.65,"n":7270,"o":46.18,"t":"2025-12-03T05:00:00Z","v":213641,"vw":45.965647},{"c":45.06,"h":46.21,"l":44.83,"n":13589,"o":45.85,"t":"2025-12-04T05:00:00Z","v":534457,"vw":45.251368},{"c":44.25,"h":44.93,"l":44.16,"n":10778,"o":44.92,"t":"2025-12-05T05:00:00Z","v":468716,"vw":44.319008},{"c":44.17,"h":44.2483,"l":43.8,"n":10122,"o":44.15,"t":"2025-12-08T05:00:00Z","v":550369,"vw":44.150392},{"c":44.67,"h":44.73,"l":44.16,"n":8624,"o":44.16,"t":"2025-12-09T05:00:00Z","v":420875,"vw":44.589719},{"c":45.09,"h":45.1299,"l":44.535,"n":13116,"o":44.69,"t":"2025-12-10T05:00:00Z","v":2895316,"vw":45.02893},{"c":46.38,"h":46.6,"l":45.29,"n":11003,"o":45.35,"t":"2025-12-11T05:00:00Z","v":520682,"vw":46.372064},{"c":46.57,"h":46.75,"l":46.4,"n":8403,"o":46.65,"t":"2025-12-12T05:00:00Z","v":357485,"vw":46.60781},{"c":47.29,"h":47.395,"l":46.83,"n":10519,"o":47.03,"t":"2025-12-15T05:00:00Z","v":428107,"vw":47.232164},{"c":47.13,"h":47.5642,"l":46.72,"n":10196,"o":47.47,"t":"2025-12-16T05:00:00Z","v":543268,"vw":47.060015},{"c":47.63,"h":47.8,"l":47.02,"n":9441,"o":47.02,"t":"2025-12-17T05:00:00Z","v":389660,"vw":47.501869},{"c":47.81,"h":47.85,"l":47.275,"n":9202,"o":47.43,"t":"2025-12-18T05:00:00Z","v":410110,"vw":47.722699},{"c":47.43,"h":47.94,"l":47.42,"n":8310,"o":47.67,"t":"2025-12-19T05:00:00Z","v":1139734,"vw":47.493826},{"c":47.83,"h":48.1,"l":47.205,"n":9231,"o":47.28,"t":"2025-12-22T05:00:00Z","v":424384,"vw":47.849968},{"c":47.85,"h":48.19,"l":47.7501,"n":8253,"o":47.98,"t":"2025-12-23T05:00:00Z","v":280856,"vw":47.922073},{"c":47.88,"h":48.045,"l":47.7,"n":3913,"o":47.73,"t":"2025-12-24T05:00:00Z","v":139854,"vw":47.895663},{"c":47.76,"h":48.14,"l":47.54,"n":6903,"o":47.9,"t":"2025-12-26T05:00:00Z","v":226603,"vw":47.726136},{"c":48.03,"h":48.12,"l":47.69,"n":7890,"o":47.84,"t":"2025-12-29T05:00:00Z","v":330952,"vw":47.968541},{"c":47.91,"h":48.07,"l":47.7,"n":6794,"o":48.01,"t":"2025-12-30T05:00:00Z","v":275008,"vw":47.877171},{"c":47.74,"h":47.94,"l":47.62,"n":7236,"o":47.83,"t":"2025-12-31T05:00:00Z","v":309072,"vw":47.760424},{"c":46.87,"h":47.62,"l":46.52,"n":10171,"o":47.62,"t":"2026-01-02T05:00:00Z","v":399982,"vw":46.869976},{"c":47.44,"h":47.77,"l":46.52,"n":8711,"o":46.52,"t":"2026-01-05T05:00:00Z","v":401600,"vw":47.461403},{"c":46.62,"h":47.17,"l":46.24,"n":10398,"o":47.17,"t":"2026-01-06T05:00:00Z","v":565127,"vw":46.683287},{"c":46.57,"h":46.73,"l":46.34,"n":8309,"o":46.57,"t":"2026-01-07T05:00:00Z","v":374849,"vw":46.579079},{"c":47.01,"h":47.52,"l":46.68,"n":7746,"o":46.68,"t":"2026-01-08T05:00:00Z","v":274441,"vw":47.088185},{"c":46.35,"h":47.3047,"l":46.27,"n":7835,"o":46.97,"t":"2026-01-09T05:00:00Z","v":386365,"vw":46.492554},{"c":46.38,"h":46.8199,"l":46.0925,"n":7481,"o":46.41,"t":"2026-01-12T05:00:00Z","v":324961,"vw":46.376881},{"c":45.42,"h":46.43,"l":45.2126,"n":7244,"o":46.29,"t":"2026-01-13T05:00:00Z","v":277115,"vw":45.593633},{"c":46.18,"h":46.24,"l":45.54,"n":9458,"o":45.54,"t":"2026-01-14T05:00:00Z","v":351884,"vw":46.109724},{"c":46.42,"h":46.725,"l":46.23,"n":8704,"o":46.32,"t":"2026-01-15T05:00:00Z","v":309629,"vw":46.442413},{"c":46.38,"h":46.5,"l":46.04,"n":7408,"o":46.42,"t":"2026-01-16T05:00:00Z","v":265929,"vw":46.324766},{"c":46.4,"h":46.93,"l":46.208,"n":11786,"o":46.22,"t":"2026-01-20T05:00:00Z","v":422823,"vw":46.483107},{"c":46.41,"h":46.785,"l":45.81,"n":8582,"o":46.55,"t":"2026-01-21T05:00:00Z","v":293132,"vw":46.274239},{"c":46.3,"h":46.44,"l":45.88,"n":6713,"o":46.13,"t":"2026-01-22T05:00:00Z","v":342084,"vw":46.282993},{"c":46.27,"h":46.42,"l":45.72,"n":9487,"o":46.15,"t":"2026-01-23T05:00:00Z","v":309498,"vw":46.134869},{"c":47.02,"h":47.2,"l":46.35,"n":6532,"o":46.47,"t":"2026-01-26T05:00:00Z","v":281064,"vw":46.938771},{"c":46.74,"h":46.96,"l":46.536,"n":7173,"o":46.96,"t":"2026-01-27T05:00:00Z","v":253961,"vw":46.725652},{"c":47.23,"h":47.38,"l":46.53,"n":9169,"o":46.58,"t":"2026-01-28T05:00:00Z","v":405735,"vw":47.208051},{"c":47.78,"h":47.89,"l":47.39,"n":7869,"o":47.48,"t":"2026-01-29T05:00:00Z","v":364646,"vw":47.756643},{"c":47.86,"h":48.0878,"l":47.31,"n":8161,"o":47.82,"t":"2026-01-30T05:00:00Z","v":305093,"vw":47.826738},{"c":48.35,"h":48.45,"l":47.87,"n":9816,"o":48.11,"t":"2026-02-02T05:00:00Z","v":385188,"vw":48.27317},{"c":48.74,"h":49.25,"l":48.155,"n":9742,"o":48.21,"t":"2026-02-03T05:00:00Z","v":380486,"vw":48.867957},{"c":49.51,"h":50.31,"l":48.75,"n":13512,"o":49.03,"t":"2026-02-04T05:00:00Z","v":509985,"vw":49.682357},{"c":50.1,"h":50.52,"l":49.65,"n":12395,"o":49.65,"t":"2026-02-05T05:00:00Z","v":441860,"vw":50.206403},{"c":49.83,"h":50.6999,"l":49.81,"n":11812,"o":50,"t":"2026-02-06T05:00:00Z","v":434963,"vw":49.973752},{"c":49.13,"h":50.72,"l":48.65,"n":18222,"o":49.94,"t":"2026-02-09T05:00:00Z","v":827515,"vw":49.405452},{"c":48.8,"h":49.11,"l":47.65,"n":16934,"o":48.15,"t":"2026-02-10T05:00:00Z","v":680671,"vw":48.555717},{"c":48.55,"h":48.84,"l":47.645,"n":12229,"o":48.24,"t":"2026-02-11T05:00:00Z","v":425378,"vw":48.424787},{"c":48.91,"h":49.17,"l":48.36,"n":9651,"o":48.81,"t":"2026-02-12T05:00:00Z","v":369151,"vw":48.823355},{"c":48.69,"h":48.835,"l":48.21,"n":9134,"o":48.77,"t":"2026-02-13T05:00:00Z","v":393165,"vw":48.639102},{"c":49.66,"h":49.87,"l":48.88,"n":11929,"o":49.07,"t":"2026-02-17T05:00:00Z","v":513870,"vw":49.59829},{"c":49.32,"h":49.86,"l":48.85,"n":8942,"o":49.64,"t":"2026-02-18T05:00:00Z","v":408260,"vw":49.240611},{"c":49.15,"h":49.7839,"l":49,"n":9930,"o":49.3,"t":"2026-02-19T05:00:00Z","v":405028,"vw":49.206119},{"c":49.97,"h":50.115,"l":48.98,"n":14196,"o":49.39,"t":"2026-02-20T05:00:00Z","v":872803,"vw":49.730297},{"c":46.86,"h":47.85,"l":46.51,"n":14784,"o":47.45,"t":"2026-02-23T05:00:00Z","v":730294,"vw":47.059744},{"c":47.11,"h":47.48,"l":46.77,"n":13960,"o":46.88,"t":"2026-02-24T05:00:00Z","v":778141,"vw":47.114807},{"c":47.53,"h":47.65,"l":46.93,"n":14546,"o":47.29,"t":"2026-02-25T05:00:00Z","v":679249,"vw":47.372687},{"c":47.97,"h":48.1781,"l":47.24,"n":11564,"o":47.78,"t":"2026-02-26T05:00:00Z","v":530308,"vw":47.892697},{"c":48.02,"h":48.25,"l":47.425,"n":12089,"o":48.01,"t":"2026-02-27T05:00:00Z","v":735941,"vw":47.961949},{"c":49.58,"h":49.705,"l":47.9,"n":13734,"o":47.9,"t":"2026-03-02T05:00:00Z","v":797059,"vw":49.259912},{"c":49.43,"h":49.64,"l":48.56,"n":13267,"o":49.27,"t":"2026-03-03T05:00:00Z","v":623169,"vw":49.25778},{"c":49,"h":49.35,"l":48.44,"n":10140,"o":49.35,"t":"2026-03-04T05:00:00Z","v":472632,"vw":48.900127},{"c":48.34,"h":49.0399,"l":48.045,"n":10338,"o":48.74,"t":"2026-03-05T05:00:00Z","v":408736,"vw":48.336682},{"c":48.16,"h":48.205,"l":46.88,"n":11229,"o":48.17,"t":"2026-03-06T05:00:00Z","v":353588,"vw":47.867816},{"c":47.55,"h":47.94,"l":46.94,"n":13282,"o":47.93,"t":"2026-03-09T04:00:00Z","v":509826,"vw":47.322538},{"c":47.56,"h":48.18,"l":47.21,"n":10927,"o":47.36,"t":"2026-03-10T04:00:00Z","v":368151,"vw":47.653074},{"c":46.91,"h":47.48,"l":46.74,"n":10674,"o":47.42,"t":"2026-03-11T04:00:00Z","v":361589,"vw":46.96877},{"c":46.53,"h":47.26,"l":46.21,"n":11554,"o":46.54,"t":"2026-03-12T04:00:00Z","v":487844,"vw":46.743413},{"c":46.59,"h":47.48,"l":46.58,"n":8960,"o":47.23,"t":"2026-03-13T04:00:00Z","v":302556,"vw":46.753814},{"c":46.86,"h":47.4699,"l":46.5384,"n":13672,"o":47.01,"t":"2026-03-16T04:00:00Z","v":608927,"vw":47.040554},{"c":46.77,"h":47.605,"l":46.755,"n":11249,"o":47.38,"t":"2026-03-17T04:00:00Z","v":353948,"vw":46.98163},{"c":45.82,"h":46.65,"l":45.8,"n":11672,"o":46.65,"t":"2026-03-18T04:00:00Z","v":364240,"vw":46.025278},{"c":45.12,"h":46.09,"l":44.965,"n":11633,"o":45.89,"t":"2026-03-19T04:00:00Z","v":398732,"vw":45.237179},{"c":45.36,"h":45.37,"l":44.68,"n":10560,"o":44.93,"t":"2026-03-20T04:00:00Z","v":1803357,"vw":45.331124},{"c":45.48,"h":46.11,"l":45.3701,"n":11719,"o":45.75,"t":"2026-03-23T04:00:00Z","v":430492,"vw":45.656582},{"c":45.76,"h":45.96,"l":45.435,"n":10277,"o":45.49,"t":"2026-03-24T04:00:00Z","v":359245,"vw":45.77493},{"c":45.54,"h":46.08,"l":45.49,"n":10618,"o":46,"t":"2026-03-25T04:00:00Z","v":331887,"vw":45.612871},{"c":45.83,"h":45.91,"l":45.62,"n":8426,"o":45.69,"t":"2026-03-26T04:00:00Z","v":295852,"vw":45.792914},{"c":44.88,"h":46.06,"l":44.74,"n":10014,"o":46.06,"t":"2026-03-27T04:00:00Z","v":323271,"vw":45.116175},{"c":45.62,"h":45.84,"l":44.96,"n":11437,"o":45.23,"t":"2026-03-30T04:00:00Z","v":300160,"vw":45.566418},{"c":45.92,"h":45.99,"l":45.28,"n":10504,"o":45.99,"t":"2026-03-31T04:00:00Z","v":346081,"vw":45.818901},{"c":45.72,"h":46.04,"l":45.55,"n":11880,"o":46.04,"t":"2026-04-01T04:00:00Z","v":377899,"vw":45.803246},{"c":46.24,"h":46.46,"l":45.44,"n":8780,"o":45.68,"t":"2026-04-02T04:00:00Z","v":309480,"vw":46.206879},{"c":46.37,"h":46.5,"l":45.92,"n":9998,"o":46.18,"t":"2026-04-06T04:00:00Z","v":409888,"vw":46.321767},{"c":46.49,"h":46.875,"l":45.9841,"n":10315,"o":46.46,"t":"2026-04-07T04:00:00Z","v":374769,"vw":46.576656},{"c":47.41,"h":47.44,"l":46.715,"n":8089,"o":46.79,"t":"2026-04-08T04:00:00Z","v":374766,"vw":47.321545},{"c":47.69,"h":47.82,"l":46.73,"n":9221,"o":47.09,"t":"2026-04-09T04:00:00Z","v":315136,"vw":47.657384},{"c":47.22,"h":47.8752,"l":46.96,"n":7382,"o":47.63,"t":"2026-04-10T04:00:00Z","v":282694,"vw":47.30378},{"c":47.58,"h":47.62,"l":47.08,"n":9280,"o":47.12,"t":"2026-04-13T04:00:00Z","v":349847,"vw":47.438004},{"c":47.25,"h":47.6,"l":47.02,"n":7370,"o":47.25,"t":"2026-04-14T04:00:00Z","v":280698,"vw":47.321115},{"c":47.44,"h":47.7099,"l":46.95,"n":8050,"o":47.2,"t":"2026-04-15T04:00:00Z","v":320296,"vw":47.436002},{"c":47.68,"h":47.69,"l":47.28,"n":6272,"o":47.3,"t":"2026-04-16T04:00:00Z","v":285506,"vw":47.604556},{"c":48.2,"h":48.58,"l":47.64,"n":7414,"o":47.64,"t":"2026-04-17T04:00:00Z","v":303518,"vw":48.203514},{"c":47.68,"h":48.64,"l":47.56,"n":9892,"o":48.27,"t":"2026-04-20T04:00:00Z","v":376501,"vw":47.880967},{"c":48.17,"h":48.455,"l":47.466,"n":12051,"o":47.67,"t":"2026-04-21T04:00:00Z","v":567908,"vw":48.092981},{"c":48.06,"h":48.13,"l":47.41,"n":10417,"o":48.06,"t":"2026-04-22T04:00:00Z","v":531755,"vw":47.917881},{"c":48.75,"h":48.95,"l":47.97,"n":7664,"o":48.29,"t":"2026-04-23T04:00:00Z","v":294310,"vw":48.687011},{"c":48.18,"h":48.78,"l":47.985,"n":9162,"o":48.55,"t":"2026-04-24T04:00:00Z","v":386145,"vw":48.273317},{"c":48,"h":48.59,"l":47.83,"n":10825,"o":47.93,"t":"2026-04-27T04:00:00Z","v":424408,"vw":48.126018},{"c":48.72,"h":48.915,"l":48.19,"n":9094,"o":48.53,"t":"2026-04-28T04:00:00Z","v":367275,"vw":48.700675},{"c":47.79,"h":48.54,"l":47.53,"n":10688,"o":48.43,"t":"2026-04-29T04:00:00Z","v":374347,"vw":47.805912},{"c":48.23,"h":48.5,"l":47.43,"n":8806,"o":47.43,"t":"2026-04-30T04:00:00Z","v":437078,"vw":48.22119},{"c":48.04,"h":48.79,"l":47.89,"n":10710,"o":48.34,"t":"2026-05-01T04:00:00Z","v":566882,"vw":48.133219},{"c":44.22,"h":47.93,"l":43.09,"n":24327,"o":47.93,"t":"2026-05-04T04:00:00Z","v":1481947,"vw":44.658285},{"c":44.53,"h":44.97,"l":42.77,"n":17409,"o":43.56,"t":"2026-05-05T04:00:00Z","v":823422,"vw":44.313197},{"c":43.43,"h":45.19,"l":43.35,"n":14605,"o":44.76,"t":"2026-05-06T04:00:00Z","v":828009,"vw":43.720185},{"c":43.72,"h":44,"l":43.18,"n":14505,"o":43.18,"t":"2026-05-07T04:00:00Z","v":639931,"vw":43.710005},{"c":43.54,"h":43.9999,"l":43.3,"n":10218,"o":43.79,"t":"2026-05-08T04:00:00Z","v":445264,"vw":43.544658},{"c":43.13,"h":44.0199,"l":43.025,"n":13404,"o":43.71,"t":"2026-05-11T04:00:00Z","v":665255,"vw":43.258015},{"c":43.33,"h":43.53,"l":42.8,"n":12261,"o":43.29,"t":"2026-05-12T04:00:00Z","v":582441,"vw":43.272514},{"c":42.65,"h":43.62,"l":42.48,"n":13550,"o":43.26,"t":"2026-05-13T04:00:00Z","v":651475,"vw":42.715753},{"c":43.3,"h":43.53,"l":43,"n":11106,"o":43,"t":"2026-05-14T04:00:00Z","v":501646,"vw":43.221511},{"c":43.73,"h":43.93,"l":43.34,"n":11389,"o":43.66,"t":"2026-05-15T04:00:00Z","v":416430,"vw":43.752054},{"c":44.42,"h":44.63,"l":43.2,"n":10280,"o":43.2,"t":"2026-05-18T04:00:00Z","v":384620,"vw":44.314548},{"c":44.25,"h":44.805,"l":43.87,"n":13019,"o":44.39,"t":"2026-05-19T04:00:00Z","v":473637,"vw":44.347461},{"c":44.43,"h":44.565,"l":43.89,"n":10140,"o":44.31,"t":"2026-05-20T04:00:00Z","v":417542,"vw":44.405666},{"c":44.33,"h":44.45,"l":43.74,"n":9505,"o":44.28,"t":"2026-05-21T04:00:00Z","v":376907,"vw":44.294069},{"c":44.05,"h":44.485,"l":44.02,"n":9984,"o":44.46,"t":"2026-05-22T04:00:00Z","v":400582,"vw":44.171552},{"c":43.73,"h":44.325,"l":43.7,"n":8665,"o":44.11,"t":"2026-05-26T04:00:00Z","v":367057,"vw":43.950327},{"c":42.79,"h":44.075,"l":42.645,"n":11818,"o":43.62,"t":"2026-05-27T04:00:00Z","v":543934,"vw":42.983438},{"c":42.35,"h":42.94,"l":42.21,"n":10636,"o":42.62,"t":"2026-05-28T04:00:00Z","v":536058,"vw":42.402967},{"c":42.06,"h":42.58,"l":42.02,"n":10245,"o":42.1,"t":"2026-05-29T04:00:00Z","v":492855,"vw":42.204398},{"c":41.9,"h":42.16,"l":41.53,"n":11778,"o":41.53,"t":"2026-06-01T04:00:00Z","v":597874,"vw":41.882544},{"c":42.24,"h":42.7,"l":41.85,"n":13871,"o":41.85,"t":"2026-06-02T04:00:00Z","v":526336,"vw":42.338287},{"c":41.91,"h":42.415,"l":41.81,"n":11063,"o":42.29,"t":"2026-06-03T04:00:00Z","v":436023,"vw":42.062355},{"c":42.12,"h":42.87,"l":41.995,"n":11407,"o":42.3,"t":"2026-06-04T04:00:00Z","v":393947,"vw":42.188979},{"c":43.66,"h":43.835,"l":42.63,"n":12732,"o":42.63,"t":"2026-06-05T04:00:00Z","v":460764,"vw":43.453608},{"c":43.3,"h":43.485,"l":43.07,"n":12249,"o":43.39,"t":"2026-06-08T04:00:00Z","v":400575,"vw":43.296114},{"c":43.94,"h":44.26,"l":43.425,"n":11802,"o":43.54,"t":"2026-06-09T04:00:00Z","v":520645,"vw":43.882525},{"c":44.8,"h":45.105,"l":44.14,"n":13240,"o":44.43,"t":"2026-06-10T04:00:00Z","v":556158,"vw":44.85559},{"c":44.85,"h":45.385,"l":44.81,"n":12598,"o":45.26,"t":"2026-06-11T04:00:00Z","v":430689,"vw":44.994112},{"c":45.12,"h":45.2,"l":44.47,"n":11840,"o":44.73,"t":"2026-06-12T04:00:00Z","v":456516,"vw":45.020852},{"c":44.92,"h":45.37,"l":44.76,"n":12898,"o":44.83,"t":"2026-06-15T04:00:00Z","v":534136,"vw":45.0084},{"c":45.53,"h":45.685,"l":44.92,"n":11657,"o":45.31,"t":"2026-06-16T04:00:00Z","v":477047,"vw":45.47199},{"c":45.29,"h":45.81,"l":44.94,"n":14295,"o":45.17,"t":"2026-06-17T04:00:00Z","v":820416,"vw":45.352682},{"c":44.52,"h":45.53,"l":44.5,"n":13550,"o":45.53,"t":"2026-06-18T04:00:00Z","v":2192381,"vw":44.584701},{"c":45.76,"h":46.01,"l":44.82,"n":16032,"o":44.86,"t":"2026-06-22T04:00:00Z","v":961441,"vw":45.783168},{"c":46.92,"h":46.98,"l":45.6759,"n":11988,"o":46.15,"t":"2026-06-23T04:00:00Z","v":524576,"vw":46.786487},{"c":46.94,"h":47.47,"l":46.75,"n":12963,"o":47.04,"t":"2026-06-24T04:00:00Z","v":563321,"vw":47.073459},{"c":46.94,"h":47.61,"l":46.34,"n":13980,"o":46.75,"t":"2026-06-25T04:00:00Z","v":525939,"vw":46.802394},{"c":48.36,"h":48.44,"l":47.215,"n":10502,"o":47.25,"t":"2026-06-26T04:00:00Z","v":663346,"vw":48.222088},{"c":48.95,"h":48.999,"l":48.18,"n":13937,"o":48.18,"t":"2026-06-29T04:00:00Z","v":484565,"vw":48.835434},{"c":48.61,"h":49.14,"l":48.53,"n":11905,"o":48.91,"t":"2026-06-30T04:00:00Z","v":547860,"vw":48.738207},{"c":49.64,"h":49.78,"l":48.77,"n":10578,"o":48.93,"t":"2026-07-01T04:00:00Z","v":452418,"vw":49.50921},{"c":51.17,"h":51.22,"l":49.6056,"n":13222,"o":50,"t":"2026-07-02T04:00:00Z","v":616509,"vw":50.873465},{"c":51.68,"h":51.77,"l":50.83,"n":14731,"o":51.07,"t":"2026-07-06T04:00:00Z","v":553751,"vw":51.47332},{"c":51.8,"h":52.86,"l":51.735,"n":14052,"o":52.15,"t":"2026-07-07T04:00:00Z","v":587709,"vw":51.985337},{"c":51.44,"h":52.26,"l":51,"n":12041,"o":52.14,"t":"2026-07-08T04:00:00Z","v":461526,"vw":51.451725},{"c":50.91,"h":51.615,"l":50.56,"n":15487,"o":51.57,"t":"2026-07-09T04:00:00Z","v":501108,"vw":50.864653},{"c":51.3,"h":51.48,"l":50.7303,"n":10078,"o":51.07,"t":"2026-07-10T04:00:00Z","v":335505,"vw":51.262736},{"c":51.91,"h":52.18,"l":51.525,"n":12387,"o":51.81,"t":"2026-07-13T04:00:00Z","v":447038,"vw":51.887789},{"c":50.91,"h":51.94,"l":50.74,"n":13727,"o":51.44,"t":"2026-07-14T04:00:00Z","v":539212,"vw":50.996978},{"c":49.98,"h":50.95,"l":49.53,"n":11968,"o":50.78,"t":"2026-07-15T04:00:00Z","v":539001,"vw":50.106173},{"c":51.42,"h":51.43,"l":50.11,"n":14006,"o":50.11,"t":"2026-07-16T04:00:00Z","v":535296,"vw":51.254863},{"c":52.27,"h":52.98,"l":51.89,"n":13758,"o":51.97,"t":"2026-07-17T04:00:00Z","v":750512,"vw":52.291886},{"c":52.91,"h":52.99,"l":51.85,"n":12272,"o":52.24,"t":"2026-07-20T04:00:00Z","v":457175,"vw":52.794057},{"c":52.62,"h":52.74,"l":52.01,"n":11021,"o":52.6,"t":"2026-07-21T04:00:00Z","v":353755,"vw":52.520144},{"c":51.85,"h":52.56,"l":51.53,"n":12387,"o":52.56,"t":"2026-07-22T04:00:00Z","v":453247,"vw":51.8015},{"c":52.22,"h":52.36,"l":51.335,"n":11184,"o":51.72,"t":"2026-07-23T04:00:00Z","v":549445,"vw":52.102581},{"c":53.66,"h":53.765,"l":52.14,"n":11364,"o":52.23,"t":"2026-07-24T04:00:00Z","v":387626,"vw":53.472113},{"c":54.18,"h":54.6,"l":52.99,"n":11388,"o":53.65,"t":"2026-07-27T04:00:00Z","v":445342,"vw":54.219792},{"c":55.31,"h":55.71,"l":54.51,"n":16561,"o":54.51,"t":"2026-07-28T04:00:00Z","v":469186,"vw":55.29466},{"c":55.16,"h":55.565,"l":54.76,"n":11479,"o":54.92,"t":"2026-07-29T04:00:00Z","v":497591,"vw":55.144321},{"c":53.26,"h":54.95,"l":52.95,"n":11911,"o":54.95,"t":"2026-07-30T04:00:00Z","v":447513,"vw":53.353175},{"c":52.47,"h":53.3,"l":52.42,"n":10483,"o":52.71,"t":"2026-07-31T04:00:00Z","v":481842,"vw":52.6307},{"c":53.59,"h":55.25,"l":52.5,"n":14255,"o":54.45,"t":"2026-08-03T04:00:00Z","v":647708,"vw":53.67401},{"c":52.96,"h":53.4,"l":52.01,"n":22881,"o":52.59,"t":"2026-08-04T04:00:00Z","v":728786,"vw":52.997218},{"c":52.34,"h":53.46,"l":52.25,"n":13229,"o":52.85,"t":"2026-08-05T04:00:00Z","v":695011,"vw":52.386145},{"c":52.62,"h":53.01,"l":52.15,"n":10039,"o":53.01,"t":"2026-08-06T04:00:00Z","v":411761,"vw":52.5155},{"c":52.02,"h":52.45,"l":51.55,"n":8733,"o":52.11,"t":"2026-08-07T04:00:00Z","v":375562,"vw":52.110882},{"c":51.27,"h":51.9499,"l":51.02,"n":10191,"o":51.65,"t":"2026-08-10T04:00:00Z","v":386299,"vw":51.269048},{"c":50.87,"h":51.38,"l":50.55,"n":17210,"o":50.94,"t":"2026-08-11T04:00:00Z","v":319843,"vw":50.994698},{"c":50.67,"h":51.175,"l":50.45,"n":7097,"o":50.45,"t":"2026-08-12T04:00:00Z","v":249232,"vw":50.734459},{"c":51.15,"h":51.185,"l":50.63,"n":8706,"o":51,"t":"2026-08-13T04:00:00Z","v":387593,"vw":50.964551},{"c":51,"h":51.39,"l":50.84,"n":7315,"o":51.09,"t":"2026-08-14T04:00:00Z","v":252374,"vw":51.087619},{"c":50,"h":50.935,"l":49.965,"n":9383,"o":50.42,"t":"2026-08-17T04:00:00Z","v":387546,"vw":50.109921},{"c":50.33,"h":51.065,"l":50.21,"n":8467,"o":50.6,"t":"2026-08-18T04:00:00Z","v":331944,"vw":50.376992},{"c":49.84,"h":50.595,"l":49.585,"n":8653,"o":50.44,"t":"2026-08-19T04:00:00Z","v":328913,"vw":49.872756},{"c":49.48,"h":50.24,"l":49.44,"n":7094,"o":49.72,"t":"2026-08-20T04:00:00Z","v":275258,"vw":49.722976},{"c":48.98,"h":50.08,"l":48.98,"n":8082,"o":49.75,"t":"2026-08-21T04:00:00Z","v":257342,"vw":49.171178},{"c":49.65,"h":50.3199,"l":49.3,"n":9002,"o":49.3,"t":"2026-08-24T04:00:00Z","v":283372,"vw":49.707452},{"c":49.14,"h":49.8,"l":49.01,"n":8812,"o":49.66,"t":"2026-08-25T04:00:00Z","v":253059,"vw":49.200386},{"c":49.45,"h":49.71,"l":49.19,"n":7348,"o":49.24,"t":"2026-08-26T04:00:00Z","v":351220,"vw":49.453122},{"c":48.92,"h":49.2131,"l":48.1207,"n":7858,"o":48.76,"t":"2026-08-27T04:00:00Z","v":312266,"vw":48.822252},{"c":49.31,"h":49.34,"l":48.78,"n":8379,"o":49.2,"t":"2026-08-28T04:00:00Z","v":371236,"vw":49.211431},{"c":48.57,"h":49.24,"l":48.53,"n":6603,"o":49.14,"t":"2026-08-31T04:00:00Z","v":327712,"vw":48.63831},{"c":48.68,"h":49.1579,"l":48.25,"n":9597,"o":48.77,"t":"2026-09-01T04:00:00Z","v":515852,"vw":48.616041},{"c":48.56,"h":49.3,"l":48.03,"n":13016,"o":48.98,"t":"2026-09-02T04:00:00Z","v":628447,"vw":48.47614},{"c":49.16,"h":49.4265,"l":48.63,"n":8957,"o":48.88,"t":"2026-09-03T04:00:00Z","v":341947,"vw":49.160374},{"c":48.47,"h":49.45,"l":48.45,"n":7904,"o":48.91,"t":"2026-09-04T04:00:00Z","v":309872,"vw":48.587802},{"c":47.77,"h":48.328,"l":47.61,"n":9464,"o":48.07,"t":"2026-09-08T04:00:00Z","v":398631,"vw":47.935389},{"c":47.39,"h":47.75,"l":47.235,"n":10808,"o":47.68,"t":"2026-09-09T04:00:00Z","v":433004,"vw":47.451048},{"c":47.48,"h":48.1113,"l":47.1,"n":8678,"o":47.83,"t":"2026-09-10T04:00:00Z","v":347461,"vw":47.342478},{"c":47.67,"h":48.092,"l":47.14,"n":10607,"o":47.93,"t":"2026-09-11T04:00:00Z","v":453885,"vw":47.597735},{"c":48.09,"h":48.6438,"l":47.69,"n":11306,"o":48.08,"t":"2026-09-14T04:00:00Z","v":570827,"vw":48.021863},{"c":48.42,"h":48.505,"l":47.615,"n":11497,"o":47.95,"t":"2026-09-15T04:00:00Z","v":571055,"vw":48.14364},{"c":48.08,"h":48.71,"l":47.5,"n":11629,"o":48.22,"t":"2026-09-16T04:00:00Z","v":567259,"vw":48.029396},{"c":48.2,"h":48.32,"l":47.72,"n":12245,"o":48.14,"t":"2026-09-17T04:00:00Z","v":675180,"vw":48.101279},{"c":48.02,"h":48.27,"l":47.5,"n":10394,"o":47.88,"t":"2026-09-18T04:00:00Z","v":1084300,"vw":48.041889},{"c":47.79,"h":48.605,"l":47.76,"n":13390,"o":48.09,"t":"2026-09-21T04:00:00Z","v":893547,"vw":48.20417},{"c":47.47,"h":47.95,"l":47.01,"n":14470,"o":47.79,"t":"2026-09-22T04:00:00Z","v":1112004,"vw":47.573128},{"c":47.11,"h":48.45,"l":47.06,"n":14978,"o":47.34,"t":"2026-09-23T04:00:00Z","v":1071188,"vw":47.607682},{"c":46.11,"h":47.6,"l":46.02,"n":11151,"o":47.4,"t":"2026-09-24T04:00:00Z","v":598093,"vw":46.444346},{"c":45.98,"h":46.345,"l":45.75,"n":9675,"o":46.26,"t":"2026-09-25T04:00:00Z","v":490828,"vw":45.956095},{"c":45.44,"h":46.13,"l":45.41,"n":11376,"o":46.04,"t":"2026-09-28T04:00:00Z","v":619653,"vw":45.622439},{"c":45.99,"h":46.11,"l":45,"n":11291,"o":45.1,"t":"2026-09-29T04:00:00Z","v":654159,"vw":45.788808},{"c":44.88,"h":46.17,"l":44.85,"n":10263,"o":45.93,"t":"2026-09-30T04:00:00Z","v":561639,"vw":45.053281},{"c":45.88,"h":46.09,"l":44.8437,"n":10643,"o":44.86,"t":"2026-10-01T04:00:00Z","v":625232,"vw":45.717135},{"c":46.34,"h":46.42,"l":45.84,"n":11476,"o":46.22,"t":"2026-10-02T04:00:00Z","v":436950,"vw":46.206717},{"c":46.21,"h":46.58,"l":46.04,"n":12971,"o":46.21,"t":"2026-10-05T04:00:00Z","v":501383,"vw":46.328874},{"c":46.21,"h":46.76,"l":46.06,"n":8828,"o":46.13,"t":"2026-10-06T04:00:00Z","v":370922,"vw":46.310515},{"c":45.86,"h":46.4875,"l":45.84,"n":7473,"o":45.96,"t":"2026-10-07T04:00:00Z","v":348498,"vw":46.038257},{"c":46.69,"h":46.95,"l":45.72,"n":8679,"o":45.92,"t":"2026-10-08T04:00:00Z","v":396285,"vw":46.646728},{"c":46.17,"h":46.68,"l":46.14,"n":8516,"o":46.6,"t":"2026-10-09T04:00:00Z","v":425307,"vw":46.326966},{"c":46.66,"h":46.82,"l":46.095,"n":8462,"o":46.34,"t":"2026-10-12T04:00:00Z","v":395497,"vw":46.590021},{"c":46.73,"h":47.16,"l":46.46,"n":8329,"o":47.16,"t":"2026-10-13T04:00:00Z","v":352224,"vw":46.811574},{"c":47.24,"h":47.24,"l":46.01,"n":8023,"o":46.55,"t":"2026-10-14T04:00:00Z","v":386957,"vw":47.097368},{"c":47.31,"h":48.47,"l":47.11,"n":11593,"o":47.89,"t":"2026-10-15T04:00:00Z","v":618284,"vw":47.398221},{"c":47.9,"h":48.025,"l":47.43,"n":7970,"o":47.6,"t":"2026-10-16T04:00:00Z","v":324091,"vw":47.830883},{"c":47.83,"h":47.93,"l":47.29,"n":7917,"o":47.545,"t":"2026-10-19T04:00:00Z","v":283101,"vw":47.78854},{"c":48.4,"h":48.8769,"l":48.0394,"n":8598,"o":48.26,"t":"2026-10-20T04:00:00Z","v":363221,"vw":48.314517},{"c":48.32,"h":48.58,"l":48.07,"n":6811,"o":48.58,"t":"2026-10-21T04:00:00Z","v":273147,"vw":48.267039},{"c":49.39,"h":49.48,"l":48.4848,"n":7266,"o":48.49,"t":"2026-10-22T04:00:00Z","v":271845,"vw":49.350147}],"volatilityBars":[{"c":47.16,"h":47.79,"l":47.01,"n":281,"o":47.79,"t":"2026-09-22T13:30:00Z","v":12572,"vw":47.318194},{"c":47.555,"h":47.6,"l":47.16,"n":212,"o":47.28,"t":"2026-09-22T13:45:00Z","v":11506,"vw":47.463629},{"c":47.5,"h":47.705,"l":47.45,"n":294,"o":47.525,"t":"2026-09-22T14:00:00Z","v":15051,"vw":47.538213},{"c":47.52,"h":47.605,"l":47.45,"n":449,"o":47.5,"t":"2026-09-22T14:15:00Z","v":23474,"vw":47.501407},{"c":47.67,"h":47.67,"l":47.44,"n":300,"o":47.5,"t":"2026-09-22T14:30:00Z","v":10724,"vw":47.536263},{"c":47.6,"h":47.7,"l":47.6,"n":238,"o":47.7,"t":"2026-09-22T14:45:00Z","v":9006,"vw":47.636507},{"c":47.545,"h":47.62,"l":47.54,"n":372,"o":47.61,"t":"2026-09-22T15:00:00Z","v":58193,"vw":47.579439},{"c":47.51,"h":47.64,"l":47.51,"n":791,"o":47.55,"t":"2026-09-22T15:15:00Z","v":175710,"vw":47.566211},{"c":47.25,"h":47.505,"l":47.25,"n":231,"o":47.505,"t":"2026-09-22T15:30:00Z","v":9488,"vw":47.408345},{"c":47.3,"h":47.38,"l":47.23,"n":296,"o":47.26,"t":"2026-09-22T15:45:00Z","v":15075,"vw":47.321195},{"c":47.335,"h":47.36,"l":47.285,"n":147,"o":47.285,"t":"2026-09-22T16:00:00Z","v":5660,"vw":47.332645},{"c":47.47,"h":47.55,"l":47.28,"n":408,"o":47.34,"t":"2026-09-22T16:15:00Z","v":27597,"vw":47.420777},{"c":47.58,"h":47.61,"l":47.4994,"n":162,"o":47.53,"t":"2026-09-22T16:30:00Z","v":6881,"vw":47.574329},{"c":47.75,"h":47.79,"l":47.56,"n":787,"o":47.595,"t":"2026-09-22T16:45:00Z","v":43366,"vw":47.704645},{"c":47.75,"h":47.81,"l":47.69,"n":478,"o":47.72,"t":"2026-09-22T17:00:00Z","v":26067,"vw":47.755622},{"c":47.56,"h":47.75,"l":47.54,"n":670,"o":47.75,"t":"2026-09-22T17:15:00Z","v":40974,"vw":47.613761},{"c":47.645,"h":47.71,"l":47.59,"n":330,"o":47.59,"t":"2026-09-22T17:30:00Z","v":14387,"vw":47.656215},{"c":47.625,"h":47.6656,"l":47.555,"n":573,"o":47.65,"t":"2026-09-22T17:45:00Z","v":35264,"vw":47.613509},{"c":47.435,"h":47.65,"l":47.42,"n":624,"o":47.625,"t":"2026-09-22T18:00:00Z","v":33940,"vw":47.487234},{"c":47.475,"h":47.5,"l":47.4375,"n":256,"o":47.4375,"t":"2026-09-22T18:15:00Z","v":9178,"vw":47.478606},{"c":47.49,"h":47.54,"l":47.45,"n":443,"o":47.47,"t":"2026-09-22T18:30:00Z","v":20896,"vw":47.488336},{"c":47.5,"h":47.5399,"l":47.4759,"n":339,"o":47.51,"t":"2026-09-22T18:45:00Z","v":12867,"vw":47.508572},{"c":47.6351,"h":47.6351,"l":47.51,"n":446,"o":47.51,"t":"2026-09-22T19:00:00Z","v":22202,"vw":47.569584},{"c":47.79,"h":47.91,"l":47.66,"n":1221,"o":47.66,"t":"2026-09-22T19:15:00Z","v":64433,"vw":47.782931},{"c":47.79,"h":47.95,"l":47.715,"n":1215,"o":47.805,"t":"2026-09-22T19:30:00Z","v":63479,"vw":47.823156},{"c":47.47,"h":47.81,"l":47.47,"n":2105,"o":47.78,"t":"2026-09-22T19:45:00Z","v":155698,"vw":47.616705},{"c":47.47,"h":47.53,"l":47.47,"n":26,"o":47.53,"t":"2026-09-22T20:00:00Z","v":177812,"vw":47.470036},{"c":47.71,"h":47.71,"l":47.34,"n":190,"o":47.34,"t":"2026-09-23T13:30:00Z","v":11642,"vw":47.437401},{"c":47.8299,"h":47.8299,"l":47.71,"n":174,"o":47.71,"t":"2026-09-23T13:45:00Z","v":6846,"vw":47.768603},{"c":48.34,"h":48.37,"l":47.82,"n":373,"o":47.83,"t":"2026-09-23T14:00:00Z","v":17397,"vw":48.130415},{"c":48.08,"h":48.45,"l":47.9501,"n":497,"o":48.32,"t":"2026-09-23T14:15:00Z","v":39245,"vw":48.286676},{"c":48.065,"h":48.16,"l":47.97,"n":347,"o":48.05,"t":"2026-09-23T14:30:00Z","v":12187,"vw":48.062763},{"c":47.97,"h":48.09,"l":47.94,"n":850,"o":48,"t":"2026-09-23T14:45:00Z","v":58233,"vw":48.004404},{"c":47.74,"h":48.01,"l":47.7,"n":592,"o":47.95,"t":"2026-09-23T15:00:00Z","v":138085,"vw":47.965224},{"c":47.73,"h":47.83,"l":47.69,"n":488,"o":47.74,"t":"2026-09-23T15:15:00Z","v":25473,"vw":47.773259},{"c":47.64,"h":47.86,"l":47.64,"n":629,"o":47.72,"t":"2026-09-23T15:30:00Z","v":54323,"vw":47.818036},{"c":47.92,"h":47.93,"l":47.64,"n":515,"o":47.7,"t":"2026-09-23T15:45:00Z","v":35805,"vw":47.814385},{"c":47.785,"h":48.01,"l":47.775,"n":402,"o":48.01,"t":"2026-09-23T16:00:00Z","v":49155,"vw":47.895632},{"c":47.83,"h":47.84,"l":47.76,"n":199,"o":47.79,"t":"2026-09-23T16:15:00Z","v":7763,"vw":47.799627},{"c":47.86,"h":47.92,"l":47.83,"n":278,"o":47.88,"t":"2026-09-23T16:30:00Z","v":12985,"vw":47.871997},{"c":47.7174,"h":47.82,"l":47.71,"n":226,"o":47.81,"t":"2026-09-23T16:45:00Z","v":7231,"vw":47.766136},{"c":47.83,"h":47.89,"l":47.67,"n":387,"o":47.74,"t":"2026-09-23T17:00:00Z","v":34965,"vw":47.826998},{"c":47.825,"h":47.89,"l":47.82,"n":299,"o":47.83,"t":"2026-09-23T17:15:00Z","v":14464,"vw":47.849392},{"c":47.76,"h":47.84,"l":47.74,"n":319,"o":47.82,"t":"2026-09-23T17:30:00Z","v":12040,"vw":47.800131},{"c":47.595,"h":47.76,"l":47.58,"n":354,"o":47.75,"t":"2026-09-23T17:45:00Z","v":12097,"vw":47.643624},{"c":47.42,"h":47.65,"l":47.42,"n":401,"o":47.61,"t":"2026-09-23T18:00:00Z","v":28981,"vw":47.595227},{"c":47.33,"h":47.43,"l":47.33,"n":466,"o":47.43,"t":"2026-09-23T18:15:00Z","v":18892,"vw":47.39781},{"c":47.31,"h":47.32,"l":47.21,"n":416,"o":47.31,"t":"2026-09-23T18:30:00Z","v":15493,"vw":47.268196},{"c":47.355,"h":47.41,"l":47.3,"n":646,"o":47.3,"t":"2026-09-23T18:45:00Z","v":25302,"vw":47.359088},{"c":47.26,"h":47.4,"l":47.235,"n":539,"o":47.35,"t":"2026-09-23T19:00:00Z","v":36354,"vw":47.347845},{"c":47.39,"h":47.39,"l":47.215,"n":791,"o":47.255,"t":"2026-09-23T19:15:00Z","v":32091,"vw":47.313662},{"c":47.37,"h":47.45,"l":47.3,"n":1042,"o":47.4,"t":"2026-09-23T19:30:00Z","v":57857,"vw":47.375392},{"c":47.11,"h":47.4,"l":47.06,"n":2793,"o":47.37,"t":"2026-09-23T19:45:00Z","v":162867,"vw":47.18851},{"c":47.11,"h":47.12,"l":47.11,"n":27,"o":47.12,"t":"2026-09-23T20:00:00Z","v":133653,"vw":47.110016},{"c":47.43,"h":47.6,"l":47.4,"n":21,"o":47.4,"t":"2026-09-24T13:30:00Z","v":2846,"vw":47.415008},{"c":47.455,"h":47.455,"l":47.445,"n":20,"o":47.445,"t":"2026-09-24T13:45:00Z","v":441,"vw":47.448333},{"c":47.345,"h":47.54,"l":47.32,"n":93,"o":47.52,"t":"2026-09-24T14:00:00Z","v":3112,"vw":47.398758},{"c":47.345,"h":47.477,"l":47.34,"n":169,"o":47.37,"t":"2026-09-24T14:15:00Z","v":13109,"vw":47.421583},{"c":47.27,"h":47.36,"l":47.27,"n":133,"o":47.31,"t":"2026-09-24T14:30:00Z","v":7603,"vw":47.305764},{"c":47.13,"h":47.22,"l":47.13,"n":143,"o":47.18,"t":"2026-09-24T14:45:00Z","v":6525,"vw":47.201477},{"c":47.13,"h":47.2,"l":47.13,"n":238,"o":47.155,"t":"2026-09-24T15:00:00Z","v":9279,"vw":47.171199},{"c":47.19,"h":47.24,"l":47.14,"n":196,"o":47.14,"t":"2026-09-24T15:15:00Z","v":8670,"vw":47.210318},{"c":47.04,"h":47.195,"l":47.04,"n":199,"o":47.195,"t":"2026-09-24T15:30:00Z","v":23146,"vw":47.081754},{"c":46.96,"h":47.01,"l":46.93,"n":176,"o":47.01,"t":"2026-09-24T15:45:00Z","v":9103,"vw":46.973795},{"c":46.9,"h":46.97,"l":46.88,"n":184,"o":46.95,"t":"2026-09-24T16:00:00Z","v":8478,"vw":46.920699},{"c":46.925,"h":47.045,"l":46.9,"n":350,"o":46.91,"t":"2026-09-24T16:15:00Z","v":14365,"vw":46.971146},{"c":46.82,"h":46.91,"l":46.82,"n":169,"o":46.91,"t":"2026-09-24T16:30:00Z","v":7674,"vw":46.861725},{"c":46.68,"h":46.82,"l":46.64,"n":527,"o":46.81,"t":"2026-09-24T16:45:00Z","v":30529,"vw":46.719197},{"c":46.755,"h":46.77,"l":46.635,"n":184,"o":46.71,"t":"2026-09-24T17:00:00Z","v":8601,"vw":46.72749},{"c":46.67,"h":46.78,"l":46.67,"n":179,"o":46.78,"t":"2026-09-24T17:15:00Z","v":5224,"vw":46.724743},{"c":46.64,"h":46.66,"l":46.605,"n":211,"o":46.65,"t":"2026-09-24T17:30:00Z","v":8411,"vw":46.634336},{"c":46.66,"h":46.68,"l":46.62,"n":223,"o":46.63,"t":"2026-09-24T17:45:00Z","v":12673,"vw":46.651424},{"c":46.57,"h":46.63,"l":46.53,"n":231,"o":46.63,"t":"2026-09-24T18:00:00Z","v":8709,"vw":46.593069},{"c":46.6,"h":46.61,"l":46.53,"n":196,"o":46.58,"t":"2026-09-24T18:15:00Z","v":5744,"vw":46.582652},{"c":46.49,"h":46.595,"l":46.49,"n":281,"o":46.595,"t":"2026-09-24T18:30:00Z","v":8057,"vw":46.530597},{"c":46.38,"h":46.52,"l":46.38,"n":476,"o":46.5,"t":"2026-09-24T18:45:00Z","v":19982,"vw":46.443201},{"c":46.2779,"h":46.46,"l":46.27,"n":636,"o":46.42,"t":"2026-09-24T19:00:00Z","v":24291,"vw":46.400264},{"c":46.28,"h":46.3,"l":46.22,"n":824,"o":46.29,"t":"2026-09-24T19:15:00Z","v":30960,"vw":46.258052},{"c":46.375,"h":46.44,"l":46.2,"n":1041,"o":46.28,"t":"2026-09-24T19:30:00Z","v":49854,"vw":46.274303},{"c":46.09,"h":46.38,"l":46.02,"n":2646,"o":46.38,"t":"2026-09-24T19:45:00Z","v":140406,"vw":46.145999},{"c":46.11,"h":46.11,"l":46.11,"n":22,"o":46.11,"t":"2026-09-24T20:00:00Z","v":110428,"vw":46.11},{"c":45.88,"h":45.88,"l":45.88,"n":2,"o":45.88,"t":"2026-09-24T22:30:00Z","v":101,"vw":45.88},{"c":45.985,"h":46.345,"l":45.985,"n":100,"o":46.26,"t":"2026-09-25T13:30:00Z","v":7417,"vw":46.169095},{"c":45.96,"h":45.995,"l":45.94,"n":101,"o":45.99,"t":"2026-09-25T13:45:00Z","v":3391,"vw":45.966431},{"c":45.85,"h":45.965,"l":45.75,"n":188,"o":45.965,"t":"2026-09-25T14:00:00Z","v":6016,"vw":45.821182},{"c":45.93,"h":45.985,"l":45.8539,"n":145,"o":45.8539,"t":"2026-09-25T14:15:00Z","v":6353,"vw":45.930352},{"c":45.99,"h":45.99,"l":45.82,"n":190,"o":45.89,"t":"2026-09-25T14:30:00Z","v":7279,"vw":45.93025},{"c":45.97,"h":46.01,"l":45.93,"n":172,"o":46,"t":"2026-09-25T14:45:00Z","v":3713,"vw":45.971794},{"c":45.905,"h":45.99,"l":45.875,"n":199,"o":45.97,"t":"2026-09-25T15:00:00Z","v":9197,"vw":45.930409},{"c":46.01,"h":46.01,"l":45.905,"n":217,"o":45.905,"t":"2026-09-25T15:15:00Z","v":6577,"vw":45.955914},{"c":45.9,"h":46.05,"l":45.9,"n":236,"o":46.01,"t":"2026-09-25T15:30:00Z","v":7959,"vw":46.008074},{"c":45.93,"h":45.96,"l":45.895,"n":191,"o":45.895,"t":"2026-09-25T15:45:00Z","v":6507,"vw":45.915338},{"c":45.98,"h":46.02,"l":45.945,"n":145,"o":45.945,"t":"2026-09-25T16:00:00Z","v":4214,"vw":45.990036},{"c":45.88,"h":45.99,"l":45.88,"n":284,"o":45.965,"t":"2026-09-25T16:15:00Z","v":12394,"vw":45.939501},{"c":45.9972,"h":45.9972,"l":45.87,"n":148,"o":45.9,"t":"2026-09-25T16:30:00Z","v":5068,"vw":45.923802},{"c":45.975,"h":45.99,"l":45.935,"n":157,"o":45.975,"t":"2026-09-25T16:45:00Z","v":5483,"vw":45.954012},{"c":45.98,"h":45.98,"l":45.93,"n":212,"o":45.97,"t":"2026-09-25T17:00:00Z","v":11537,"vw":45.963757},{"c":45.92,"h":45.9899,"l":45.89,"n":205,"o":45.96,"t":"2026-09-25T17:15:00Z","v":15222,"vw":45.936323},{"c":45.92,"h":45.975,"l":45.92,"n":253,"o":45.93,"t":"2026-09-25T17:30:00Z","v":16441,"vw":45.949552},{"c":45.95,"h":45.95,"l":45.88,"n":252,"o":45.915,"t":"2026-09-25T17:45:00Z","v":11180,"vw":45.910486},{"c":45.935,"h":45.955,"l":45.915,"n":176,"o":45.95,"t":"2026-09-25T18:00:00Z","v":7058,"vw":45.933539},{"c":45.865,"h":45.94,"l":45.83,"n":408,"o":45.93,"t":"2026-09-25T18:15:00Z","v":12969,"vw":45.880843},{"c":45.885,"h":45.885,"l":45.845,"n":271,"o":45.865,"t":"2026-09-25T18:30:00Z","v":13688,"vw":45.86152},{"c":45.92,"h":45.945,"l":45.88,"n":393,"o":45.885,"t":"2026-09-25T18:45:00Z","v":15725,"vw":45.909765},{"c":45.96,"h":45.97,"l":45.855,"n":446,"o":45.92,"t":"2026-09-25T19:00:00Z","v":17233,"vw":45.907178},{"c":45.935,"h":45.995,"l":45.93,"n":570,"o":45.965,"t":"2026-09-25T19:15:00Z","v":28457,"vw":45.951305},{"c":45.92,"h":45.96,"l":45.9,"n":854,"o":45.935,"t":"2026-09-25T19:30:00Z","v":32014,"vw":45.925677},{"c":46.01,"h":46.04,"l":45.91,"n":2109,"o":45.93,"t":"2026-09-25T19:45:00Z","v":100086,"vw":45.980982},{"c":45.98,"h":45.98,"l":45.98,"n":34,"o":45.98,"t":"2026-09-25T20:00:00Z","v":100450,"vw":45.98},{"c":45.855,"h":46.04,"l":45.65,"n":88,"o":46.04,"t":"2026-09-28T13:30:00Z","v":8251,"vw":45.960582},{"c":45.9,"h":46.04,"l":45.715,"n":112,"o":45.715,"t":"2026-09-28T13:45:00Z","v":2832,"vw":45.913154},{"c":46.115,"h":46.13,"l":45.98,"n":56,"o":46,"t":"2026-09-28T14:00:00Z","v":1409,"vw":46.051428},{"c":45.995,"h":46.05,"l":45.965,"n":100,"o":46.035,"t":"2026-09-28T14:15:00Z","v":3045,"vw":46.013866},{"c":46.05,"h":46.095,"l":46.03,"n":101,"o":46.04,"t":"2026-09-28T14:30:00Z","v":4809,"vw":46.057373},{"c":45.96,"h":46.05,"l":45.96,"n":131,"o":46.03,"t":"2026-09-28T14:45:00Z","v":3154,"vw":46.0075},{"c":45.875,"h":45.98,"l":45.875,"n":177,"o":45.9251,"t":"2026-09-28T15:00:00Z","v":6779,"vw":45.911112},{"c":45.9,"h":45.955,"l":45.865,"n":140,"o":45.88,"t":"2026-09-28T15:15:00Z","v":3802,"vw":45.906345},{"c":45.83,"h":45.93,"l":45.815,"n":117,"o":45.92,"t":"2026-09-28T15:30:00Z","v":3666,"vw":45.875661},{"c":45.815,"h":45.86,"l":45.815,"n":172,"o":45.84,"t":"2026-09-28T15:45:00Z","v":5469,"vw":45.843275},{"c":45.8599,"h":45.8661,"l":45.79,"n":229,"o":45.84,"t":"2026-09-28T16:00:00Z","v":5035,"vw":45.831704},{"c":45.845,"h":45.89,"l":45.8128,"n":346,"o":45.86,"t":"2026-09-28T16:15:00Z","v":11734,"vw":45.853306},{"c":45.84,"h":45.845,"l":45.81,"n":198,"o":45.82,"t":"2026-09-28T16:30:00Z","v":5315,"vw":45.827796},{"c":45.91,"h":45.91,"l":45.85,"n":233,"o":45.86,"t":"2026-09-28T16:45:00Z","v":6170,"vw":45.890375},{"c":45.865,"h":45.96,"l":45.865,"n":301,"o":45.9151,"t":"2026-09-28T17:00:00Z","v":12789,"vw":45.925618},{"c":45.92,"h":45.9375,"l":45.85,"n":170,"o":45.85,"t":"2026-09-28T17:15:00Z","v":4558,"vw":45.902116},{"c":45.795,"h":45.965,"l":45.795,"n":368,"o":45.8758,"t":"2026-09-28T17:30:00Z","v":13683,"vw":45.891452},{"c":45.885,"h":45.885,"l":45.77,"n":314,"o":45.78,"t":"2026-09-28T17:45:00Z","v":10184,"vw":45.833178},{"c":45.83,"h":45.91,"l":45.805,"n":504,"o":45.88,"t":"2026-09-28T18:00:00Z","v":29065,"vw":45.856664},{"c":45.745,"h":45.825,"l":45.745,"n":363,"o":45.825,"t":"2026-09-28T18:15:00Z","v":10035,"vw":45.790154},{"c":45.79,"h":45.79,"l":45.73,"n":482,"o":45.745,"t":"2026-09-28T18:30:00Z","v":18603,"vw":45.775044},{"c":45.775,"h":45.8,"l":45.71,"n":741,"o":45.79,"t":"2026-09-28T18:45:00Z","v":33715,"vw":45.759243},{"c":45.6,"h":45.76,"l":45.6,"n":565,"o":45.76,"t":"2026-09-28T19:00:00Z","v":19366,"vw":45.694054},{"c":45.535,"h":45.6,"l":45.51,"n":854,"o":45.6,"t":"2026-09-28T19:15:00Z","v":43924,"vw":45.556765},{"c":45.54,"h":45.565,"l":45.49,"n":943,"o":45.535,"t":"2026-09-28T19:30:00Z","v":40545,"vw":45.531783},{"c":45.51,"h":45.6,"l":45.41,"n":2115,"o":45.54,"t":"2026-09-28T19:45:00Z","v":132110,"vw":45.500805},{"c":45.44,"h":45.44,"l":45.44,"n":19,"o":45.44,"t":"2026-09-28T20:00:00Z","v":99446,"vw":45.44},{"c":45.5,"h":45.5,"l":45,"n":82,"o":45.1,"t":"2026-09-29T13:30:00Z","v":8829,"vw":45.198035},{"c":45.315,"h":45.515,"l":45.3,"n":54,"o":45.5,"t":"2026-09-29T13:45:00Z","v":1699,"vw":45.358041},{"c":45.55,"h":45.57,"l":45.315,"n":281,"o":45.315,"t":"2026-09-29T14:00:00Z","v":12460,"vw":45.458637},{"c":45.565,"h":45.6,"l":45.46,"n":271,"o":45.6,"t":"2026-09-29T14:15:00Z","v":17352,"vw":45.526959},{"c":45.295,"h":45.555,"l":45.295,"n":299,"o":45.52,"t":"2026-09-29T14:30:00Z","v":23232,"vw":45.460957},{"c":45.54,"h":45.6,"l":45.33,"n":420,"o":45.33,"t":"2026-09-29T14:45:00Z","v":50411,"vw":45.484229},{"c":45.505,"h":45.53,"l":45.465,"n":197,"o":45.51,"t":"2026-09-29T15:00:00Z","v":7664,"vw":45.493168},{"c":45.55,"h":45.565,"l":45.47,"n":231,"o":45.47,"t":"2026-09-29T15:15:00Z","v":7093,"vw":45.517175},{"c":45.61,"h":45.61,"l":45.55,"n":203,"o":45.56,"t":"2026-09-29T15:30:00Z","v":10994,"vw":45.578126},{"c":45.57,"h":45.6194,"l":45.57,"n":215,"o":45.61,"t":"2026-09-29T15:45:00Z","v":7834,"vw":45.588642},{"c":45.57,"h":45.57,"l":45.525,"n":307,"o":45.57,"t":"2026-09-29T16:00:00Z","v":10658,"vw":45.542716},{"c":45.495,"h":45.5953,"l":45.495,"n":209,"o":45.585,"t":"2026-09-29T16:15:00Z","v":10147,"vw":45.559876},{"c":45.62,"h":45.62,"l":45.495,"n":204,"o":45.495,"t":"2026-09-29T16:30:00Z","v":7061,"vw":45.561878},{"c":45.63,"h":45.68,"l":45.61,"n":179,"o":45.66,"t":"2026-09-29T16:45:00Z","v":5207,"vw":45.632893},{"c":45.625,"h":45.65,"l":45.605,"n":209,"o":45.65,"t":"2026-09-29T17:00:00Z","v":17840,"vw":45.628913},{"c":45.62,"h":45.63,"l":45.5901,"n":211,"o":45.62,"t":"2026-09-29T17:15:00Z","v":7727,"vw":45.606208},{"c":45.6686,"h":45.68,"l":45.635,"n":218,"o":45.6386,"t":"2026-09-29T17:30:00Z","v":7763,"vw":45.654543},{"c":45.76,"h":45.76,"l":45.68,"n":368,"o":45.68,"t":"2026-09-29T17:45:00Z","v":22040,"vw":45.736151},{"c":45.7,"h":45.77,"l":45.685,"n":346,"o":45.7501,"t":"2026-09-29T18:00:00Z","v":12094,"vw":45.727155},{"c":45.64,"h":45.72,"l":45.63,"n":403,"o":45.6901,"t":"2026-09-29T18:15:00Z","v":15315,"vw":45.682317},{"c":45.765,"h":45.79,"l":45.65,"n":435,"o":45.65,"t":"2026-09-29T18:30:00Z","v":15795,"vw":45.726918},{"c":45.8,"h":45.8,"l":45.705,"n":511,"o":45.765,"t":"2026-09-29T18:45:00Z","v":25339,"vw":45.751748},{"c":45.89,"h":45.9,"l":45.78,"n":486,"o":45.8,"t":"2026-09-29T19:00:00Z","v":18757,"vw":45.823829},{"c":45.93,"h":45.96,"l":45.87,"n":633,"o":45.89,"t":"2026-09-29T19:15:00Z","v":35005,"vw":45.921706},{"c":46.06,"h":46.06,"l":45.925,"n":1013,"o":45.93,"t":"2026-09-29T19:30:00Z","v":45726,"vw":45.995657},{"c":46.02,"h":46.11,"l":45.97,"n":2417,"o":46.05,"t":"2026-09-29T19:45:00Z","v":126773,"vw":46.026422},{"c":45.99,"h":45.99,"l":45.99,"n":27,"o":45.99,"t":"2026-09-29T20:00:00Z","v":107362,"vw":45.99},{"c":45.98,"h":46.17,"l":45.755,"n":108,"o":45.93,"t":"2026-09-30T13:30:00Z","v":7441,"vw":45.936451},{"c":45.795,"h":45.88,"l":45.73,"n":209,"o":45.88,"t":"2026-09-30T13:45:00Z","v":7020,"vw":45.772267},{"c":45.81,"h":45.81,"l":45.712,"n":141,"o":45.73,"t":"2026-09-30T14:00:00Z","v":5661,"vw":45.763096},{"c":45.74,"h":45.805,"l":45.74,"n":196,"o":45.8,"t":"2026-09-30T14:15:00Z","v":5308,"vw":45.781815},{"c":45.715,"h":45.75,"l":45.715,"n":58,"o":45.725,"t":"2026-09-30T14:30:00Z","v":1927,"vw":45.725938},{"c":45.635,"h":45.685,"l":45.63,"n":66,"o":45.68,"t":"2026-09-30T14:45:00Z","v":2554,"vw":45.659445},{"c":45.645,"h":45.645,"l":45.57,"n":219,"o":45.645,"t":"2026-09-30T15:00:00Z","v":8877,"vw":45.607307},{"c":45.635,"h":45.69,"l":45.62,"n":137,"o":45.6471,"t":"2026-09-30T15:15:00Z","v":6892,"vw":45.656475},{"c":45.565,"h":45.635,"l":45.545,"n":133,"o":45.635,"t":"2026-09-30T15:30:00Z","v":5401,"vw":45.586398},{"c":45.55,"h":45.58,"l":45.51,"n":157,"o":45.58,"t":"2026-09-30T15:45:00Z","v":4018,"vw":45.547412},{"c":45.615,"h":45.645,"l":45.57,"n":135,"o":45.57,"t":"2026-09-30T16:00:00Z","v":4501,"vw":45.613548},{"c":45.58,"h":45.65,"l":45.58,"n":130,"o":45.615,"t":"2026-09-30T16:15:00Z","v":4441,"vw":45.621356},{"c":45.53,"h":45.61,"l":45.525,"n":151,"o":45.59,"t":"2026-09-30T16:30:00Z","v":4205,"vw":45.57653},{"c":45.485,"h":45.53,"l":45.47,"n":120,"o":45.53,"t":"2026-09-30T16:45:00Z","v":3281,"vw":45.489},{"c":45.485,"h":45.515,"l":45.465,"n":207,"o":45.5,"t":"2026-09-30T17:00:00Z","v":5385,"vw":45.484519},{"c":45.44,"h":45.4932,"l":45.43,"n":218,"o":45.47,"t":"2026-09-30T17:15:00Z","v":6756,"vw":45.454015},{"c":45.435,"h":45.465,"l":45.42,"n":167,"o":45.44,"t":"2026-09-30T17:30:00Z","v":8332,"vw":45.433842},{"c":45.32,"h":45.435,"l":45.32,"n":255,"o":45.435,"t":"2026-09-30T17:45:00Z","v":9443,"vw":45.400715},{"c":45.295,"h":45.34,"l":45.2,"n":418,"o":45.325,"t":"2026-09-30T18:00:00Z","v":11547,"vw":45.291588},{"c":45.22,"h":45.295,"l":45.16,"n":230,"o":45.295,"t":"2026-09-30T18:15:00Z","v":8438,"vw":45.23368},{"c":45.13,"h":45.23,"l":45.11,"n":355,"o":45.23,"t":"2026-09-30T18:30:00Z","v":17920,"vw":45.16164},{"c":45.14,"h":45.14,"l":45.035,"n":316,"o":45.13,"t":"2026-09-30T18:45:00Z","v":8732,"vw":45.086867},{"c":45.14,"h":45.19,"l":45.11,"n":445,"o":45.15,"t":"2026-09-30T19:00:00Z","v":17649,"vw":45.146939},{"c":45.02,"h":45.165,"l":45.02,"n":445,"o":45.135,"t":"2026-09-30T19:15:00Z","v":14691,"vw":45.123208},{"c":44.985,"h":45.085,"l":44.93,"n":756,"o":45.025,"t":"2026-09-30T19:30:00Z","v":29387,"vw":45.017462},{"c":44.88,"h":45.03,"l":44.85,"n":2695,"o":44.985,"t":"2026-09-30T19:45:00Z","v":136763,"vw":44.912882},{"c":44.88,"h":44.88,"l":44.88,"n":37,"o":44.88,"t":"2026-09-30T20:00:00Z","v":190190,"vw":44.88},{"c":44.84,"h":44.84,"l":44.84,"n":3,"o":44.84,"t":"2026-09-30T23:00:00Z","v":236,"vw":44.84},{"c":45.1,"h":45.18,"l":44.86,"n":91,"o":44.86,"t":"2026-10-01T13:30:00Z","v":26912,"vw":44.877593},{"c":45.15,"h":45.23,"l":44.8437,"n":225,"o":44.8437,"t":"2026-10-01T13:45:00Z","v":9296,"vw":45.133978},{"c":45.13,"h":45.135,"l":45,"n":118,"o":45.135,"t":"2026-10-01T14:00:00Z","v":4217,"vw":45.085695},{"c":45.21,"h":45.29,"l":45.13,"n":162,"o":45.16,"t":"2026-10-01T14:15:00Z","v":4694,"vw":45.193992},{"c":45.28,"h":45.315,"l":45.25,"n":97,"o":45.25,"t":"2026-10-01T14:30:00Z","v":2531,"vw":45.267807},{"c":45.405,"h":45.405,"l":45.25,"n":156,"o":45.26,"t":"2026-10-01T14:45:00Z","v":6162,"vw":45.347516},{"c":45.53,"h":45.53,"l":45.37,"n":272,"o":45.405,"t":"2026-10-01T15:00:00Z","v":10688,"vw":45.445002},{"c":45.53,"h":45.58,"l":45.45,"n":277,"o":45.53,"t":"2026-10-01T15:15:00Z","v":15423,"vw":45.513978},{"c":45.575,"h":45.575,"l":45.46,"n":254,"o":45.53,"t":"2026-10-01T15:30:00Z","v":9717,"vw":45.50907},{"c":45.63,"h":45.65,"l":45.575,"n":263,"o":45.575,"t":"2026-10-01T15:45:00Z","v":7810,"vw":45.626813},{"c":45.6082,"h":45.65,"l":45.59,"n":229,"o":45.65,"t":"2026-10-01T16:00:00Z","v":9298,"vw":45.616594},{"c":45.54,"h":45.6,"l":45.51,"n":300,"o":45.6,"t":"2026-10-01T16:15:00Z","v":11438,"vw":45.546237},{"c":45.65,"h":45.65,"l":45.54,"n":244,"o":45.55,"t":"2026-10-01T16:30:00Z","v":7278,"vw":45.576694},{"c":45.68,"h":45.7,"l":45.63,"n":196,"o":45.64,"t":"2026-10-01T16:45:00Z","v":6060,"vw":45.656033},{"c":45.5887,"h":45.6999,"l":45.58,"n":264,"o":45.6999,"t":"2026-10-01T17:00:00Z","v":8709,"vw":45.616033},{"c":45.604,"h":45.655,"l":45.57,"n":251,"o":45.57,"t":"2026-10-01T17:15:00Z","v":9483,"vw":45.61728},{"c":45.615,"h":45.615,"l":45.55,"n":221,"o":45.59,"t":"2026-10-01T17:30:00Z","v":12529,"vw":45.585403},{"c":45.68,"h":45.7,"l":45.61,"n":344,"o":45.65,"t":"2026-10-01T17:45:00Z","v":20881,"vw":45.647306},{"c":45.7225,"h":45.7225,"l":45.67,"n":237,"o":45.68,"t":"2026-10-01T18:00:00Z","v":7708,"vw":45.697267},{"c":45.69,"h":45.735,"l":45.67,"n":321,"o":45.73,"t":"2026-10-01T18:15:00Z","v":16985,"vw":45.681691},{"c":45.78,"h":45.79,"l":45.71,"n":295,"o":45.71,"t":"2026-10-01T18:30:00Z","v":9444,"vw":45.759401},{"c":45.8275,"h":45.85,"l":45.78,"n":248,"o":45.78,"t":"2026-10-01T18:45:00Z","v":9275,"vw":45.816073},{"c":45.995,"h":46,"l":45.81,"n":509,"o":45.85,"t":"2026-10-01T19:00:00Z","v":27352,"vw":45.895545},{"c":45.96,"h":46.02,"l":45.94,"n":639,"o":46,"t":"2026-10-01T19:15:00Z","v":28750,"vw":45.974883},{"c":45.88,"h":45.9881,"l":45.83,"n":942,"o":45.955,"t":"2026-10-01T19:30:00Z","v":32848,"vw":45.912794},{"c":45.87,"h":46.09,"l":45.87,"n":1992,"o":45.89,"t":"2026-10-01T19:45:00Z","v":91128,"vw":45.955585},{"c":45.88,"h":45.88,"l":45.88,"n":28,"o":45.88,"t":"2026-10-01T20:00:00Z","v":163679,"vw":45.88},{"c":46.39,"h":46.39,"l":45.84,"n":242,"o":46.22,"t":"2026-10-02T13:30:00Z","v":19062,"vw":46.160079},{"c":46.095,"h":46.42,"l":46.09,"n":241,"o":46.42,"t":"2026-10-02T13:45:00Z","v":4684,"vw":46.228554},{"c":46.12,"h":46.215,"l":46.12,"n":256,"o":46.18,"t":"2026-10-02T14:00:00Z","v":5721,"vw":46.187831},{"c":46.12,"h":46.23,"l":46.09,"n":196,"o":46.185,"t":"2026-10-02T14:15:00Z","v":6766,"vw":46.118201},{"c":46.1,"h":46.21,"l":46.08,"n":189,"o":46.17,"t":"2026-10-02T14:30:00Z","v":4864,"vw":46.125029},{"c":46.16,"h":46.175,"l":46.11,"n":161,"o":46.11,"t":"2026-10-02T14:45:00Z","v":3472,"vw":46.154681},{"c":46.07,"h":46.14,"l":46.07,"n":246,"o":46.14,"t":"2026-10-02T15:00:00Z","v":12573,"vw":46.088107},{"c":46.035,"h":46.04,"l":45.97,"n":178,"o":46.04,"t":"2026-10-02T15:15:00Z","v":6219,"vw":46.003732},{"c":46.1,"h":46.12,"l":46.04,"n":203,"o":46.04,"t":"2026-10-02T15:30:00Z","v":4260,"vw":46.087375},{"c":46.03,"h":46.09,"l":46.005,"n":104,"o":46.09,"t":"2026-10-02T15:45:00Z","v":2186,"vw":46.058929},{"c":46.03,"h":46.03,"l":45.925,"n":227,"o":46.025,"t":"2026-10-02T16:00:00Z","v":7713,"vw":45.977792},{"c":45.935,"h":46.07,"l":45.935,"n":227,"o":45.98,"t":"2026-10-02T16:15:00Z","v":4787,"vw":46.008844},{"c":45.99,"h":46.04,"l":45.9305,"n":140,"o":45.94,"t":"2026-10-02T16:30:00Z","v":3242,"vw":45.974283},{"c":45.96,"h":46.05,"l":45.95,"n":164,"o":45.97,"t":"2026-10-02T16:45:00Z","v":5182,"vw":46.004716},{"c":45.98,"h":45.98,"l":45.92,"n":198,"o":45.9341,"t":"2026-10-02T17:00:00Z","v":4785,"vw":45.942621},{"c":46.05,"h":46.0725,"l":45.98,"n":254,"o":45.98,"t":"2026-10-02T17:15:00Z","v":17053,"vw":46.039109},{"c":46.07,"h":46.11,"l":46.07,"n":158,"o":46.07,"t":"2026-10-02T17:30:00Z","v":3936,"vw":46.08972},{"c":45.96,"h":46.06,"l":45.96,"n":238,"o":46.06,"t":"2026-10-02T17:45:00Z","v":5498,"vw":45.987858},{"c":45.99,"h":46.0188,"l":45.915,"n":273,"o":45.98,"t":"2026-10-02T18:00:00Z","v":13046,"vw":45.952682},{"c":46.02,"h":46.02,"l":45.99,"n":214,"o":46.005,"t":"2026-10-02T18:15:00Z","v":4665,"vw":46.00479},{"c":46.05,"h":46.065,"l":46.03,"n":315,"o":46.04,"t":"2026-10-02T18:30:00Z","v":5527,"vw":46.048177},{"c":46.07,"h":46.09,"l":46.05,"n":282,"o":46.07,"t":"2026-10-02T18:45:00Z","v":6595,"vw":46.071824},{"c":46.22,"h":46.22,"l":46.08,"n":516,"o":46.08,"t":"2026-10-02T19:00:00Z","v":37357,"vw":46.17231},{"c":46.3,"h":46.33,"l":46.23,"n":649,"o":46.24,"t":"2026-10-02T19:15:00Z","v":21116,"vw":46.27652},{"c":46.27,"h":46.295,"l":46.24,"n":899,"o":46.295,"t":"2026-10-02T19:30:00Z","v":22312,"vw":46.268788},{"c":46.31,"h":46.35,"l":46.195,"n":1862,"o":46.25,"t":"2026-10-02T19:45:00Z","v":73772,"vw":46.289118},{"c":46.34,"h":46.34,"l":46.31,"n":30,"o":46.31,"t":"2026-10-02T20:00:00Z","v":103771,"vw":46.339964},{"c":46.205,"h":46.22,"l":46.09,"n":46,"o":46.21,"t":"2026-10-05T13:30:00Z","v":5009,"vw":46.206306},{"c":46.12,"h":46.25,"l":46.04,"n":101,"o":46.04,"t":"2026-10-05T13:45:00Z","v":2625,"vw":46.166396},{"c":46.49,"h":46.49,"l":46.245,"n":113,"o":46.245,"t":"2026-10-05T14:00:00Z","v":1892,"vw":46.345734},{"c":46.36,"h":46.49,"l":46.36,"n":218,"o":46.49,"t":"2026-10-05T14:15:00Z","v":3753,"vw":46.420831},{"c":46.31,"h":46.3799,"l":46.27,"n":220,"o":46.37,"t":"2026-10-05T14:30:00Z","v":6545,"vw":46.316019},{"c":46.275,"h":46.3299,"l":46.23,"n":189,"o":46.325,"t":"2026-10-05T14:45:00Z","v":4402,"vw":46.298954},{"c":46.33,"h":46.33,"l":46.145,"n":380,"o":46.31,"t":"2026-10-05T15:00:00Z","v":9776,"vw":46.250907},{"c":46.335,"h":46.37,"l":46.29,"n":114,"o":46.31,"t":"2026-10-05T15:15:00Z","v":2286,"vw":46.330913},{"c":46.415,"h":46.44,"l":46.355,"n":171,"o":46.355,"t":"2026-10-05T15:30:00Z","v":3912,"vw":46.396213},{"c":46.39,"h":46.39,"l":46.36,"n":194,"o":46.39,"t":"2026-10-05T15:45:00Z","v":4638,"vw":46.375378},{"c":46.4,"h":46.4,"l":46.345,"n":288,"o":46.37,"t":"2026-10-05T16:00:00Z","v":8194,"vw":46.370397},{"c":46.365,"h":46.38,"l":46.36,"n":133,"o":46.375,"t":"2026-10-05T16:15:00Z","v":3569,"vw":46.373246},{"c":46.425,"h":46.43,"l":46.345,"n":180,"o":46.36,"t":"2026-10-05T16:30:00Z","v":3931,"vw":46.384233},{"c":46.45,"h":46.45,"l":46.39,"n":102,"o":46.39,"t":"2026-10-05T16:45:00Z","v":2051,"vw":46.436946},{"c":46.395,"h":46.45,"l":46.395,"n":324,"o":46.43,"t":"2026-10-05T17:00:00Z","v":9551,"vw":46.429815},{"c":46.355,"h":46.405,"l":46.33,"n":375,"o":46.375,"t":"2026-10-05T17:15:00Z","v":12987,"vw":46.372583},{"c":46.445,"h":46.445,"l":46.335,"n":334,"o":46.355,"t":"2026-10-05T17:30:00Z","v":13804,"vw":46.378177},{"c":46.5154,"h":46.5154,"l":46.44,"n":304,"o":46.45,"t":"2026-10-05T17:45:00Z","v":13488,"vw":46.485013},{"c":46.535,"h":46.54,"l":46.46,"n":482,"o":46.495,"t":"2026-10-05T18:00:00Z","v":17263,"vw":46.49765},{"c":46.55,"h":46.55,"l":46.465,"n":442,"o":46.52,"t":"2026-10-05T18:15:00Z","v":16805,"vw":46.513301},{"c":46.525,"h":46.57,"l":46.525,"n":381,"o":46.55,"t":"2026-10-05T18:30:00Z","v":17398,"vw":46.545598},{"c":46.53,"h":46.53,"l":46.495,"n":401,"o":46.525,"t":"2026-10-05T18:45:00Z","v":14238,"vw":46.518116},{"c":46.5,"h":46.58,"l":46.47,"n":535,"o":46.54,"t":"2026-10-05T19:00:00Z","v":17273,"vw":46.529511},{"c":46.44,"h":46.5,"l":46.42,"n":664,"o":46.5,"t":"2026-10-05T19:15:00Z","v":29042,"vw":46.455838},{"c":46.39,"h":46.44,"l":46.345,"n":935,"o":46.44,"t":"2026-10-05T19:30:00Z","v":30703,"vw":46.386954},{"c":46.23,"h":46.395,"l":46.2,"n":1992,"o":46.39,"t":"2026-10-05T19:45:00Z","v":79655,"vw":46.286179},{"c":46.21,"h":46.21,"l":46.21,"n":26,"o":46.21,"t":"2026-10-05T20:00:00Z","v":129089,"vw":46.21},{"c":46.105,"h":46.13,"l":46.06,"n":20,"o":46.13,"t":"2026-10-06T13:30:00Z","v":3771,"vw":46.125454},{"c":46.31,"h":46.41,"l":46.31,"n":53,"o":46.34,"t":"2026-10-06T13:45:00Z","v":1688,"vw":46.355294},{"c":46.64,"h":46.64,"l":46.43,"n":160,"o":46.43,"t":"2026-10-06T14:00:00Z","v":5870,"vw":46.527874},{"c":46.56,"h":46.64,"l":46.52,"n":142,"o":46.54,"t":"2026-10-06T14:15:00Z","v":4177,"vw":46.564967},{"c":46.68,"h":46.76,"l":46.585,"n":181,"o":46.6,"t":"2026-10-06T14:30:00Z","v":5343,"vw":46.67648},{"c":46.69,"h":46.71,"l":46.65,"n":153,"o":46.71,"t":"2026-10-06T14:45:00Z","v":5370,"vw":46.691872},{"c":46.67,"h":46.69,"l":46.56,"n":292,"o":46.68,"t":"2026-10-06T15:00:00Z","v":10308,"vw":46.626892},{"c":46.665,"h":46.675,"l":46.64,"n":211,"o":46.67,"t":"2026-10-06T15:15:00Z","v":4752,"vw":46.657364},{"c":46.575,"h":46.645,"l":46.575,"n":124,"o":46.645,"t":"2026-10-06T15:30:00Z","v":3233,"vw":46.608969},{"c":46.515,"h":46.575,"l":46.51,"n":254,"o":46.55,"t":"2026-10-06T15:45:00Z","v":7548,"vw":46.550475},{"c":46.465,"h":46.5,"l":46.45,"n":91,"o":46.5,"t":"2026-10-06T16:00:00Z","v":2407,"vw":46.473804},{"c":46.43,"h":46.5,"l":46.41,"n":235,"o":46.44,"t":"2026-10-06T16:15:00Z","v":6628,"vw":46.460066},{"c":46.43,"h":46.47,"l":46.43,"n":110,"o":46.46,"t":"2026-10-06T16:30:00Z","v":12500,"vw":46.445423},{"c":46.32,"h":46.41,"l":46.32,"n":225,"o":46.41,"t":"2026-10-06T16:45:00Z","v":7695,"vw":46.368533},{"c":46.3775,"h":46.39,"l":46.29,"n":159,"o":46.315,"t":"2026-10-06T17:00:00Z","v":10450,"vw":46.32023},{"c":46.32,"h":46.365,"l":46.29,"n":195,"o":46.3376,"t":"2026-10-06T17:15:00Z","v":10165,"vw":46.32128},{"c":46.305,"h":46.36,"l":46.28,"n":194,"o":46.33,"t":"2026-10-06T17:30:00Z","v":6924,"vw":46.32503},{"c":46.315,"h":46.32,"l":46.27,"n":199,"o":46.305,"t":"2026-10-06T17:45:00Z","v":5837,"vw":46.2947},{"c":46.32,"h":46.375,"l":46.32,"n":185,"o":46.34,"t":"2026-10-06T18:00:00Z","v":6498,"vw":46.34151},{"c":46.255,"h":46.32,"l":46.25,"n":263,"o":46.3,"t":"2026-10-06T18:15:00Z","v":13157,"vw":46.283624},{"c":46.34,"h":46.37,"l":46.255,"n":282,"o":46.255,"t":"2026-10-06T18:30:00Z","v":17612,"vw":46.33727},{"c":46.315,"h":46.3799,"l":46.29,"n":376,"o":46.345,"t":"2026-10-06T18:45:00Z","v":13111,"vw":46.337437},{"c":46.33,"h":46.35,"l":46.305,"n":354,"o":46.315,"t":"2026-10-06T19:00:00Z","v":11922,"vw":46.327829},{"c":46.235,"h":46.34,"l":46.2,"n":491,"o":46.335,"t":"2026-10-06T19:15:00Z","v":20837,"vw":46.262303},{"c":46.23,"h":46.2899,"l":46.19,"n":732,"o":46.25,"t":"2026-10-06T19:30:00Z","v":22557,"vw":46.237956},{"c":46.2,"h":46.285,"l":46.195,"n":1688,"o":46.23,"t":"2026-10-06T19:45:00Z","v":71707,"vw":46.233966},{"c":46.21,"h":46.21,"l":46.21,"n":28,"o":46.21,"t":"2026-10-06T20:00:00Z","v":62387,"vw":46.21},{"c":46.34,"h":46.4875,"l":45.96,"n":53,"o":45.96,"t":"2026-10-07T13:30:00Z","v":7924,"vw":46.118957},{"c":46.29,"h":46.3,"l":46.29,"n":11,"o":46.3,"t":"2026-10-07T13:45:00Z","v":467,"vw":46.293333},{"c":46.145,"h":46.35,"l":46.145,"n":70,"o":46.32,"t":"2026-10-07T14:00:00Z","v":1767,"vw":46.291364},{"c":46.215,"h":46.215,"l":46.13,"n":162,"o":46.17,"t":"2026-10-07T14:15:00Z","v":4584,"vw":46.188757},{"c":46.17,"h":46.29,"l":46.17,"n":126,"o":46.23,"t":"2026-10-07T14:30:00Z","v":2208,"vw":46.221542},{"c":46.23,"h":46.26,"l":46.23,"n":36,"o":46.2301,"t":"2026-10-07T14:45:00Z","v":1362,"vw":46.235253},{"c":46.065,"h":46.23,"l":46.065,"n":209,"o":46.23,"t":"2026-10-07T15:00:00Z","v":5104,"vw":46.175968},{"c":46.14,"h":46.14,"l":46.02,"n":147,"o":46.05,"t":"2026-10-07T15:15:00Z","v":3083,"vw":46.066875},{"c":46.15,"h":46.16,"l":46.115,"n":123,"o":46.14,"t":"2026-10-07T15:30:00Z","v":2504,"vw":46.140372},{"c":46.15,"h":46.15,"l":46.1,"n":214,"o":46.14,"t":"2026-10-07T15:45:00Z","v":4646,"vw":46.136597},{"c":46.22,"h":46.225,"l":46.14,"n":133,"o":46.14,"t":"2026-10-07T16:00:00Z","v":3153,"vw":46.172222},{"c":46.25,"h":46.27,"l":46.18,"n":170,"o":46.205,"t":"2026-10-07T16:15:00Z","v":12184,"vw":46.207517},{"c":46.3,"h":46.3182,"l":46.25,"n":141,"o":46.28,"t":"2026-10-07T16:30:00Z","v":4671,"vw":46.28789},{"c":46.32,"h":46.33,"l":46.19,"n":185,"o":46.28,"t":"2026-10-07T16:45:00Z","v":18437,"vw":46.221803},{"c":46.26,"h":46.3,"l":46.2032,"n":149,"o":46.3,"t":"2026-10-07T17:00:00Z","v":10209,"vw":46.23191},{"c":46.19,"h":46.28,"l":46.19,"n":188,"o":46.275,"t":"2026-10-07T17:15:00Z","v":7664,"vw":46.239135},{"c":46.22,"h":46.25,"l":46.2,"n":167,"o":46.21,"t":"2026-10-07T17:30:00Z","v":6368,"vw":46.224178},{"c":46.17,"h":46.2604,"l":46.16,"n":185,"o":46.22,"t":"2026-10-07T17:45:00Z","v":13830,"vw":46.200284},{"c":46.19,"h":46.19,"l":46.16,"n":62,"o":46.18,"t":"2026-10-07T18:00:00Z","v":4108,"vw":46.178748},{"c":46.1,"h":46.18,"l":46.1,"n":227,"o":46.175,"t":"2026-10-07T18:15:00Z","v":11826,"vw":46.126296},{"c":46.13,"h":46.13,"l":46.08,"n":183,"o":46.1,"t":"2026-10-07T18:30:00Z","v":8870,"vw":46.107924},{"c":46.13,"h":46.145,"l":46.09,"n":241,"o":46.125,"t":"2026-10-07T18:45:00Z","v":7021,"vw":46.117441},{"c":46.07,"h":46.15,"l":46.05,"n":365,"o":46.14,"t":"2026-10-07T19:00:00Z","v":21693,"vw":46.067852},{"c":46.03,"h":46.08,"l":46.03,"n":413,"o":46.075,"t":"2026-10-07T19:15:00Z","v":12746,"vw":46.054167},{"c":46.045,"h":46.105,"l":46.02,"n":432,"o":46.03,"t":"2026-10-07T19:30:00Z","v":16104,"vw":46.050285},{"c":45.86,"h":46.02,"l":45.84,"n":1282,"o":46.02,"t":"2026-10-07T19:45:00Z","v":48251,"vw":45.904505},{"c":45.86,"h":45.86,"l":45.86,"n":29,"o":45.86,"t":"2026-10-07T20:00:00Z","v":81707,"vw":45.86},{"c":46.16,"h":46.16,"l":45.845,"n":48,"o":45.92,"t":"2026-10-08T13:30:00Z","v":2818,"vw":45.998647},{"c":46.07,"h":46.31,"l":46.02,"n":93,"o":46.22,"t":"2026-10-08T13:45:00Z","v":4010,"vw":46.210778},{"c":46.005,"h":46.09,"l":45.93,"n":63,"o":46.09,"t":"2026-10-08T14:00:00Z","v":2242,"vw":46.001732},{"c":45.8,"h":46,"l":45.72,"n":118,"o":46,"t":"2026-10-08T14:15:00Z","v":6909,"vw":45.774969},{"c":45.8401,"h":45.88,"l":45.82,"n":46,"o":45.825,"t":"2026-10-08T14:30:00Z","v":1469,"vw":45.845066},{"c":45.93,"h":45.93,"l":45.865,"n":48,"o":45.865,"t":"2026-10-08T14:45:00Z","v":1116,"vw":45.891869},{"c":46,"h":46.01,"l":45.97,"n":152,"o":45.98,"t":"2026-10-08T15:00:00Z","v":4221,"vw":45.98447},{"c":45.99,"h":45.99,"l":45.94,"n":148,"o":45.99,"t":"2026-10-08T15:15:00Z","v":4936,"vw":45.966345},{"c":46.07,"h":46.1202,"l":46.01,"n":128,"o":46.01,"t":"2026-10-08T15:30:00Z","v":3004,"vw":46.076338},{"c":46.086,"h":46.086,"l":46.04,"n":73,"o":46.06,"t":"2026-10-08T15:45:00Z","v":1789,"vw":46.054402},{"c":46.15,"h":46.175,"l":46.09,"n":45,"o":46.09,"t":"2026-10-08T16:00:00Z","v":1451,"vw":46.136354},{"c":46.18,"h":46.265,"l":46.18,"n":130,"o":46.2,"t":"2026-10-08T16:15:00Z","v":4518,"vw":46.213648},{"c":46.25,"h":46.25,"l":46.175,"n":164,"o":46.175,"t":"2026-10-08T16:30:00Z","v":4617,"vw":46.210346},{"c":46.46,"h":46.54,"l":46.265,"n":242,"o":46.3,"t":"2026-10-08T16:45:00Z","v":7652,"vw":46.401782},{"c":46.655,"h":46.71,"l":46.5,"n":472,"o":46.54,"t":"2026-10-08T17:00:00Z","v":26599,"vw":46.601307},{"c":46.79,"h":46.82,"l":46.65,"n":256,"o":46.65,"t":"2026-10-08T17:15:00Z","v":8517,"vw":46.745173},{"c":46.95,"h":46.95,"l":46.76,"n":313,"o":46.795,"t":"2026-10-08T17:30:00Z","v":10480,"vw":46.836027},{"c":46.84,"h":46.95,"l":46.775,"n":411,"o":46.92,"t":"2026-10-08T17:45:00Z","v":14799,"vw":46.832227},{"c":46.81,"h":46.93,"l":46.8,"n":287,"o":46.855,"t":"2026-10-08T18:00:00Z","v":9429,"vw":46.849682},{"c":46.75,"h":46.82,"l":46.72,"n":252,"o":46.805,"t":"2026-10-08T18:15:00Z","v":9701,"vw":46.759817},{"c":46.745,"h":46.79,"l":46.695,"n":179,"o":46.71,"t":"2026-10-08T18:30:00Z","v":6599,"vw":46.736383},{"c":46.7935,"h":46.795,"l":46.735,"n":336,"o":46.745,"t":"2026-10-08T18:45:00Z","v":24625,"vw":46.764012},{"c":46.825,"h":46.875,"l":46.77,"n":510,"o":46.79,"t":"2026-10-08T19:00:00Z","v":13984,"vw":46.823469},{"c":46.81,"h":46.89,"l":46.78,"n":559,"o":46.82,"t":"2026-10-08T19:15:00Z","v":24814,"vw":46.830022},{"c":46.74,"h":46.85,"l":46.73,"n":694,"o":46.8,"t":"2026-10-08T19:30:00Z","v":22291,"vw":46.782205},{"c":46.68,"h":46.78,"l":46.62,"n":1687,"o":46.74,"t":"2026-10-08T19:45:00Z","v":69480,"vw":46.694046},{"c":46.69,"h":46.69,"l":46.69,"n":24,"o":46.69,"t":"2026-10-08T20:00:00Z","v":85549,"vw":46.69},{"c":46.64,"h":46.68,"l":46.18,"n":60,"o":46.6,"t":"2026-10-09T13:30:00Z","v":3605,"vw":46.510448},{"c":46.47,"h":46.64,"l":46.47,"n":20,"o":46.64,"t":"2026-10-09T13:45:00Z","v":1428,"vw":46.624545},{"c":46.44,"h":46.5,"l":46.26,"n":102,"o":46.5,"t":"2026-10-09T14:00:00Z","v":2623,"vw":46.351337},{"c":46.255,"h":46.63,"l":46.25,"n":17,"o":46.63,"t":"2026-10-09T14:15:00Z","v":757,"vw":46.457372},{"c":46.18,"h":46.435,"l":46.14,"n":62,"o":46.25,"t":"2026-10-09T14:30:00Z","v":3062,"vw":46.283086},{"c":46.2999,"h":46.31,"l":46.19,"n":193,"o":46.31,"t":"2026-10-09T14:45:00Z","v":5953,"vw":46.273771},{"c":46.42,"h":46.42,"l":46.27,"n":64,"o":46.29,"t":"2026-10-09T15:00:00Z","v":1804,"vw":46.358},{"c":46.35,"h":46.5,"l":46.35,"n":119,"o":46.425,"t":"2026-10-09T15:15:00Z","v":4017,"vw":46.407065},{"c":46.32,"h":46.46,"l":46.3,"n":69,"o":46.46,"t":"2026-10-09T15:30:00Z","v":1685,"vw":46.346429},{"c":46.3,"h":46.3,"l":46.26,"n":189,"o":46.26,"t":"2026-10-09T15:45:00Z","v":3410,"vw":46.279635},{"c":46.27,"h":46.32,"l":46.265,"n":151,"o":46.32,"t":"2026-10-09T16:00:00Z","v":8262,"vw":46.291492},{"c":46.31,"h":46.315,"l":46.27,"n":101,"o":46.295,"t":"2026-10-09T16:15:00Z","v":2773,"vw":46.286808},{"c":46.3413,"h":46.3413,"l":46.295,"n":79,"o":46.31,"t":"2026-10-09T16:30:00Z","v":2710,"vw":46.327785},{"c":46.29,"h":46.34,"l":46.23,"n":173,"o":46.32,"t":"2026-10-09T16:45:00Z","v":10012,"vw":46.28539},{"c":46.35,"h":46.3987,"l":46.34,"n":162,"o":46.34,"t":"2026-10-09T17:00:00Z","v":4695,"vw":46.359999},{"c":46.38,"h":46.39,"l":46.33,"n":298,"o":46.36,"t":"2026-10-09T17:15:00Z","v":14560,"vw":46.362708},{"c":46.44,"h":46.44,"l":46.36,"n":150,"o":46.41,"t":"2026-10-09T17:30:00Z","v":4748,"vw":46.39104},{"c":46.39,"h":46.44,"l":46.39,"n":191,"o":46.44,"t":"2026-10-09T17:45:00Z","v":4920,"vw":46.409713},{"c":46.405,"h":46.52,"l":46.342,"n":330,"o":46.4,"t":"2026-10-09T18:00:00Z","v":28384,"vw":46.45738},{"c":46.435,"h":46.47,"l":46.415,"n":191,"o":46.415,"t":"2026-10-09T18:15:00Z","v":5180,"vw":46.439369},{"c":46.48,"h":46.48,"l":46.435,"n":157,"o":46.435,"t":"2026-10-09T18:30:00Z","v":5851,"vw":46.457076},{"c":46.5,"h":46.5,"l":46.43,"n":364,"o":46.475,"t":"2026-10-09T18:45:00Z","v":20188,"vw":46.469668},{"c":46.445,"h":46.5,"l":46.44,"n":367,"o":46.5,"t":"2026-10-09T19:00:00Z","v":13699,"vw":46.468435},{"c":46.46,"h":46.49,"l":46.42,"n":544,"o":46.44,"t":"2026-10-09T19:15:00Z","v":27929,"vw":46.446377},{"c":46.385,"h":46.5,"l":46.385,"n":762,"o":46.45,"t":"2026-10-09T19:30:00Z","v":28149,"vw":46.457767},{"c":46.17,"h":46.46,"l":46.16,"n":1679,"o":46.39,"t":"2026-10-09T19:45:00Z","v":84136,"vw":46.256157},{"c":46.17,"h":46.17,"l":46.17,"n":31,"o":46.17,"t":"2026-10-09T20:00:00Z","v":68661,"vw":46.17},{"c":46.23,"h":46.82,"l":46.23,"n":149,"o":46.34,"t":"2026-10-12T13:30:00Z","v":18821,"vw":46.362371},{"c":46.14,"h":46.34,"l":46.095,"n":231,"o":46.3,"t":"2026-10-12T13:45:00Z","v":10765,"vw":46.217454},{"c":46.36,"h":46.36,"l":46.11,"n":241,"o":46.11,"t":"2026-10-12T14:00:00Z","v":7542,"vw":46.227651},{"c":46.44,"h":46.51,"l":46.33,"n":215,"o":46.35,"t":"2026-10-12T14:15:00Z","v":8014,"vw":46.40433},{"c":46.525,"h":46.61,"l":46.51,"n":254,"o":46.51,"t":"2026-10-12T14:30:00Z","v":9786,"vw":46.555227},{"c":46.5,"h":46.525,"l":46.435,"n":199,"o":46.52,"t":"2026-10-12T14:45:00Z","v":9417,"vw":46.499034},{"c":46.57,"h":46.63,"l":46.4801,"n":248,"o":46.495,"t":"2026-10-12T15:00:00Z","v":12599,"vw":46.551823},{"c":46.6,"h":46.66,"l":46.6,"n":225,"o":46.6,"t":"2026-10-12T15:15:00Z","v":10213,"vw":46.619307},{"c":46.65,"h":46.65,"l":46.58,"n":122,"o":46.615,"t":"2026-10-12T15:30:00Z","v":4523,"vw":46.609125},{"c":46.64,"h":46.67,"l":46.6,"n":104,"o":46.65,"t":"2026-10-12T15:45:00Z","v":3731,"vw":46.621775},{"c":46.6775,"h":46.71,"l":46.655,"n":94,"o":46.655,"t":"2026-10-12T16:00:00Z","v":2270,"vw":46.677679},{"c":46.7,"h":46.7,"l":46.66,"n":80,"o":46.7,"t":"2026-10-12T16:15:00Z","v":2392,"vw":46.687308},{"c":46.71,"h":46.71,"l":46.66,"n":181,"o":46.66,"t":"2026-10-12T16:30:00Z","v":8336,"vw":46.684539},{"c":46.75,"h":46.75,"l":46.71,"n":151,"o":46.72,"t":"2026-10-12T16:45:00Z","v":4171,"vw":46.730661},{"c":46.755,"h":46.755,"l":46.72,"n":161,"o":46.745,"t":"2026-10-12T17:00:00Z","v":4447,"vw":46.739},{"c":46.69,"h":46.75,"l":46.68,"n":307,"o":46.73,"t":"2026-10-12T17:15:00Z","v":14461,"vw":46.704575},{"c":46.61,"h":46.71,"l":46.61,"n":139,"o":46.695,"t":"2026-10-12T17:30:00Z","v":4901,"vw":46.665506},{"c":46.57,"h":46.5999,"l":46.54,"n":205,"o":46.585,"t":"2026-10-12T17:45:00Z","v":8562,"vw":46.569168},{"c":46.62,"h":46.63,"l":46.545,"n":216,"o":46.57,"t":"2026-10-12T18:00:00Z","v":6596,"vw":46.571541},{"c":46.505,"h":46.595,"l":46.5,"n":260,"o":46.595,"t":"2026-10-12T18:15:00Z","v":6781,"vw":46.549161},{"c":46.5,"h":46.54,"l":46.49,"n":251,"o":46.505,"t":"2026-10-12T18:30:00Z","v":9504,"vw":46.506084},{"c":46.56,"h":46.56,"l":46.5001,"n":237,"o":46.51,"t":"2026-10-12T18:45:00Z","v":5531,"vw":46.540117},{"c":46.61,"h":46.61,"l":46.53,"n":309,"o":46.56,"t":"2026-10-12T19:00:00Z","v":10220,"vw":46.568687},{"c":46.605,"h":46.625,"l":46.545,"n":338,"o":46.62,"t":"2026-10-12T19:15:00Z","v":10766,"vw":46.583945},{"c":46.57,"h":46.63,"l":46.57,"n":578,"o":46.59,"t":"2026-10-12T19:30:00Z","v":16887,"vw":46.599384},{"c":46.72,"h":46.73,"l":46.565,"n":1617,"o":46.565,"t":"2026-10-12T19:45:00Z","v":51023,"vw":46.668564},{"c":46.66,"h":46.66,"l":46.66,"n":28,"o":46.66,"t":"2026-10-12T20:00:00Z","v":118223,"vw":46.66},{"c":47.04,"h":47.16,"l":46.8,"n":106,"o":47.16,"t":"2026-10-13T13:30:00Z","v":8667,"vw":47.03241},{"c":46.815,"h":46.97,"l":46.77,"n":71,"o":46.86,"t":"2026-10-13T13:45:00Z","v":4105,"vw":46.830152},{"c":46.75,"h":46.78,"l":46.46,"n":141,"o":46.74,"t":"2026-10-13T14:00:00Z","v":5522,"vw":46.673764},{"c":46.81,"h":46.81,"l":46.7,"n":35,"o":46.7,"t":"2026-10-13T14:15:00Z","v":1027,"vw":46.751383},{"c":46.82,"h":46.88,"l":46.735,"n":91,"o":46.81,"t":"2026-10-13T14:30:00Z","v":3328,"vw":46.837033},{"c":46.865,"h":46.93,"l":46.8301,"n":106,"o":46.85,"t":"2026-10-13T14:45:00Z","v":3064,"vw":46.869791},{"c":46.83,"h":46.9,"l":46.83,"n":117,"o":46.83,"t":"2026-10-13T15:00:00Z","v":2835,"vw":46.849514},{"c":46.87,"h":46.92,"l":46.83,"n":119,"o":46.83,"t":"2026-10-13T15:15:00Z","v":5274,"vw":46.875541},{"c":46.89,"h":46.94,"l":46.89,"n":89,"o":46.91,"t":"2026-10-13T15:30:00Z","v":2954,"vw":46.907964},{"c":46.85,"h":46.96,"l":46.85,"n":137,"o":46.96,"t":"2026-10-13T15:45:00Z","v":4490,"vw":46.913286},{"c":46.78,"h":46.8,"l":46.75,"n":113,"o":46.8,"t":"2026-10-13T16:00:00Z","v":4884,"vw":46.771042},{"c":46.74,"h":46.785,"l":46.74,"n":35,"o":46.785,"t":"2026-10-13T16:15:00Z","v":1041,"vw":46.764231},{"c":46.77,"h":46.78,"l":46.74,"n":79,"o":46.78,"t":"2026-10-13T16:30:00Z","v":2753,"vw":46.763393},{"c":46.8399,"h":46.8399,"l":46.745,"n":160,"o":46.775,"t":"2026-10-13T16:45:00Z","v":3329,"vw":46.775073},{"c":46.845,"h":46.87,"l":46.8,"n":229,"o":46.805,"t":"2026-10-13T17:00:00Z","v":8578,"vw":46.8393},{"c":46.96,"h":46.96,"l":46.87,"n":180,"o":46.87,"t":"2026-10-13T17:15:00Z","v":8596,"vw":46.921153},{"c":46.835,"h":46.985,"l":46.81,"n":251,"o":46.97,"t":"2026-10-13T17:30:00Z","v":10033,"vw":46.918965},{"c":46.91,"h":46.91,"l":46.845,"n":123,"o":46.85,"t":"2026-10-13T17:45:00Z","v":5752,"vw":46.888146},{"c":46.905,"h":46.93,"l":46.86,"n":279,"o":46.88,"t":"2026-10-13T18:00:00Z","v":9764,"vw":46.907127},{"c":46.83,"h":46.89,"l":46.79,"n":326,"o":46.88,"t":"2026-10-13T18:15:00Z","v":19006,"vw":46.856349},{"c":46.865,"h":46.88,"l":46.815,"n":361,"o":46.84,"t":"2026-10-13T18:30:00Z","v":10655,"vw":46.842148},{"c":46.85,"h":46.865,"l":46.82,"n":336,"o":46.865,"t":"2026-10-13T18:45:00Z","v":9456,"vw":46.83639},{"c":46.82,"h":46.87,"l":46.7701,"n":442,"o":46.86,"t":"2026-10-13T19:00:00Z","v":26899,"vw":46.810288},{"c":46.83,"h":46.855,"l":46.805,"n":485,"o":46.84,"t":"2026-10-13T19:15:00Z","v":19506,"vw":46.824988},{"c":46.74,"h":46.835,"l":46.72,"n":619,"o":46.835,"t":"2026-10-13T19:30:00Z","v":20749,"vw":46.778302},{"c":46.77,"h":46.85,"l":46.73,"n":1749,"o":46.74,"t":"2026-10-13T19:45:00Z","v":67600,"vw":46.794216},{"c":44,"h":46.73,"l":44,"n":29,"o":46.73,"t":"2026-10-13T20:00:00Z","v":63157,"vw":46.714774},{"c":46.7,"h":46.7,"l":46.67,"n":5,"o":46.68,"t":"2026-10-14T12:30:00Z","v":655,"vw":46.685413},{"c":46.7597,"h":46.7597,"l":46.62,"n":20,"o":46.62,"t":"2026-10-14T13:00:00Z","v":889,"vw":46.68985},{"c":46.33,"h":46.87,"l":46.01,"n":78,"o":46.55,"t":"2026-10-14T13:30:00Z","v":5767,"vw":46.516936},{"c":46.35,"h":46.45,"l":46.2,"n":114,"o":46.34,"t":"2026-10-14T13:45:00Z","v":3797,"vw":46.354034},{"c":46.51,"h":46.54,"l":46.38,"n":49,"o":46.385,"t":"2026-10-14T14:00:00Z","v":2386,"vw":46.401104},{"c":46.51,"h":46.655,"l":46.51,"n":47,"o":46.54,"t":"2026-10-14T14:15:00Z","v":1363,"vw":46.554876},{"c":46.55,"h":46.55,"l":46.42,"n":119,"o":46.44,"t":"2026-10-14T14:30:00Z","v":4165,"vw":46.493309},{"c":46.575,"h":46.63,"l":46.41,"n":63,"o":46.41,"t":"2026-10-14T14:45:00Z","v":1499,"vw":46.537741},{"c":46.73,"h":46.73,"l":46.5555,"n":49,"o":46.585,"t":"2026-10-14T15:00:00Z","v":1882,"vw":46.596821},{"c":46.81,"h":46.84,"l":46.81,"n":57,"o":46.83,"t":"2026-10-14T15:15:00Z","v":3353,"vw":46.828662},{"c":46.84,"h":46.84,"l":46.77,"n":148,"o":46.79,"t":"2026-10-14T15:30:00Z","v":3620,"vw":46.803203},{"c":46.9,"h":46.91,"l":46.9,"n":47,"o":46.9,"t":"2026-10-14T15:45:00Z","v":1160,"vw":46.902},{"c":47,"h":47,"l":46.875,"n":110,"o":46.92,"t":"2026-10-14T16:00:00Z","v":4518,"vw":46.922344},{"c":46.98,"h":46.98,"l":46.9,"n":94,"o":46.93,"t":"2026-10-14T16:15:00Z","v":3201,"vw":46.943547},{"c":46.91,"h":47.02,"l":46.91,"n":116,"o":47.02,"t":"2026-10-14T16:30:00Z","v":3674,"vw":46.972857},{"c":46.85,"h":46.905,"l":46.84,"n":109,"o":46.9,"t":"2026-10-14T16:45:00Z","v":5016,"vw":46.869834},{"c":46.84,"h":46.87,"l":46.795,"n":182,"o":46.81,"t":"2026-10-14T17:00:00Z","v":12023,"vw":46.81899},{"c":46.87,"h":46.905,"l":46.87,"n":76,"o":46.89,"t":"2026-10-14T17:15:00Z","v":2353,"vw":46.886956},{"c":46.925,"h":46.97,"l":46.89,"n":193,"o":46.89,"t":"2026-10-14T17:30:00Z","v":8306,"vw":46.940465},{"c":47,"h":47,"l":46.94,"n":147,"o":46.94,"t":"2026-10-14T17:45:00Z","v":9904,"vw":46.965594},{"c":47.08,"h":47.12,"l":47.03,"n":182,"o":47.03,"t":"2026-10-14T18:00:00Z","v":5832,"vw":47.064456},{"c":47.05,"h":47.12,"l":47.04,"n":198,"o":47.12,"t":"2026-10-14T18:15:00Z","v":6596,"vw":47.081669},{"c":47.15,"h":47.15,"l":47.05,"n":224,"o":47.05,"t":"2026-10-14T18:30:00Z","v":8107,"vw":47.083141},{"c":47.17,"h":47.17,"l":47.11,"n":389,"o":47.125,"t":"2026-10-14T18:45:00Z","v":19898,"vw":47.131712},{"c":47.09,"h":47.2,"l":47.09,"n":305,"o":47.16,"t":"2026-10-14T19:00:00Z","v":15013,"vw":47.139623},{"c":46.99,"h":47.05,"l":46.97,"n":486,"o":47.05,"t":"2026-10-14T19:15:00Z","v":22416,"vw":47.004248},{"c":47.13,"h":47.13,"l":46.985,"n":468,"o":46.985,"t":"2026-10-14T19:30:00Z","v":13694,"vw":47.05248},{"c":47.24,"h":47.24,"l":47.09,"n":1836,"o":47.13,"t":"2026-10-14T19:45:00Z","v":72987,"vw":47.178402},{"c":47.24,"h":47.24,"l":47.24,"n":30,"o":47.24,"t":"2026-10-14T20:00:00Z","v":114983,"vw":47.24},{"c":48.2,"h":48.32,"l":47.59,"n":90,"o":47.89,"t":"2026-10-15T13:30:00Z","v":12167,"vw":48.003209},{"c":48.27,"h":48.47,"l":48.225,"n":67,"o":48.23,"t":"2026-10-15T13:45:00Z","v":4135,"vw":48.269133},{"c":48.15,"h":48.32,"l":48.14,"n":65,"o":48.25,"t":"2026-10-15T14:00:00Z","v":4178,"vw":48.230858},{"c":48.15,"h":48.15,"l":48.15,"n":8,"o":48.15,"t":"2026-10-15T14:15:00Z","v":1356,"vw":48.15},{"c":48.24,"h":48.42,"l":48.215,"n":188,"o":48.24,"t":"2026-10-15T14:30:00Z","v":6564,"vw":48.326289},{"c":48.26,"h":48.32,"l":48.2,"n":120,"o":48.2,"t":"2026-10-15T14:45:00Z","v":3188,"vw":48.249119},{"c":48,"h":48.31,"l":47.98,"n":213,"o":48.28,"t":"2026-10-15T15:00:00Z","v":8363,"vw":48.09815},{"c":47.85,"h":47.95,"l":47.695,"n":138,"o":47.95,"t":"2026-10-15T15:15:00Z","v":6635,"vw":47.783939},{"c":47.66,"h":47.88,"l":47.55,"n":343,"o":47.87,"t":"2026-10-15T15:30:00Z","v":17026,"vw":47.630464},{"c":47.355,"h":47.74,"l":47.3,"n":480,"o":47.695,"t":"2026-10-15T15:45:00Z","v":33214,"vw":47.410802},{"c":47.23,"h":47.39,"l":47.17,"n":327,"o":47.3,"t":"2026-10-15T16:00:00Z","v":14867,"vw":47.254054},{"c":47.5,"h":47.5,"l":47.265,"n":358,"o":47.265,"t":"2026-10-15T16:15:00Z","v":13941,"vw":47.435228},{"c":47.55,"h":47.57,"l":47.47,"n":316,"o":47.47,"t":"2026-10-15T16:30:00Z","v":11717,"vw":47.518707},{"c":47.38,"h":47.53,"l":47.3301,"n":370,"o":47.53,"t":"2026-10-15T16:45:00Z","v":15002,"vw":47.443064},{"c":47.31,"h":47.4052,"l":47.24,"n":362,"o":47.38,"t":"2026-10-15T17:00:00Z","v":19058,"vw":47.323181},{"c":47.45,"h":47.45,"l":47.31,"n":427,"o":47.31,"t":"2026-10-15T17:15:00Z","v":13354,"vw":47.371582},{"c":47.225,"h":47.48,"l":47.22,"n":452,"o":47.43,"t":"2026-10-15T17:30:00Z","v":30039,"vw":47.331953},{"c":47.35,"h":47.35,"l":47.185,"n":445,"o":47.225,"t":"2026-10-15T17:45:00Z","v":20460,"vw":47.254857},{"c":47.4,"h":47.4,"l":47.33,"n":320,"o":47.36,"t":"2026-10-15T18:00:00Z","v":11259,"vw":47.378805},{"c":47.36,"h":47.44,"l":47.31,"n":456,"o":47.4,"t":"2026-10-15T18:15:00Z","v":20823,"vw":47.376855},{"c":47.32,"h":47.46,"l":47.3,"n":567,"o":47.36,"t":"2026-10-15T18:30:00Z","v":28652,"vw":47.405038},{"c":47.34,"h":47.41,"l":47.29,"n":511,"o":47.29,"t":"2026-10-15T18:45:00Z","v":23121,"vw":47.352293},{"c":47.22,"h":47.315,"l":47.2,"n":594,"o":47.31,"t":"2026-10-15T19:00:00Z","v":27409,"vw":47.257126},{"c":47.165,"h":47.26,"l":47.11,"n":739,"o":47.26,"t":"2026-10-15T19:15:00Z","v":24308,"vw":47.151422},{"c":47.35,"h":47.35,"l":47.16,"n":825,"o":47.17,"t":"2026-10-15T19:30:00Z","v":28805,"vw":47.228993},{"c":47.32,"h":47.41,"l":47.25,"n":1848,"o":47.35,"t":"2026-10-15T19:45:00Z","v":78124,"vw":47.310944},{"c":47.31,"h":47.31,"l":47.31,"n":16,"o":47.31,"t":"2026-10-15T20:00:00Z","v":124188,"vw":47.31},{"c":47.59,"h":47.6,"l":47.57,"n":36,"o":47.6,"t":"2026-10-16T13:30:00Z","v":3510,"vw":47.597751},{"c":47.815,"h":47.815,"l":47.815,"n":9,"o":47.815,"t":"2026-10-16T13:45:00Z","v":175,"vw":47.815},{"c":47.61,"h":47.73,"l":47.61,"n":101,"o":47.73,"t":"2026-10-16T14:00:00Z","v":2573,"vw":47.630443},{"c":47.69,"h":47.73,"l":47.43,"n":155,"o":47.53,"t":"2026-10-16T14:15:00Z","v":3644,"vw":47.600195},{"c":47.54,"h":47.76,"l":47.54,"n":95,"o":47.76,"t":"2026-10-16T14:30:00Z","v":2247,"vw":47.689576},{"c":47.69,"h":47.69,"l":47.45,"n":111,"o":47.615,"t":"2026-10-16T14:45:00Z","v":2710,"vw":47.578636},{"c":47.93,"h":47.97,"l":47.74,"n":249,"o":47.74,"t":"2026-10-16T15:00:00Z","v":4929,"vw":47.925142},{"c":47.945,"h":47.95,"l":47.94,"n":103,"o":47.95,"t":"2026-10-16T15:15:00Z","v":1872,"vw":47.947949},{"c":47.87,"h":47.94,"l":47.87,"n":60,"o":47.94,"t":"2026-10-16T15:30:00Z","v":1838,"vw":47.909391},{"c":47.795,"h":47.81,"l":47.795,"n":31,"o":47.81,"t":"2026-10-16T15:45:00Z","v":621,"vw":47.805356},{"c":47.66,"h":47.84,"l":47.66,"n":127,"o":47.81,"t":"2026-10-16T16:00:00Z","v":2973,"vw":47.736474},{"c":47.475,"h":47.61,"l":47.46,"n":106,"o":47.61,"t":"2026-10-16T16:15:00Z","v":3781,"vw":47.554017},{"c":47.47,"h":47.53,"l":47.44,"n":75,"o":47.465,"t":"2026-10-16T16:30:00Z","v":1643,"vw":47.470669},{"c":47.515,"h":47.53,"l":47.47,"n":147,"o":47.52,"t":"2026-10-16T16:45:00Z","v":4784,"vw":47.503348},{"c":47.5,"h":47.57,"l":47.49,"n":132,"o":47.515,"t":"2026-10-16T17:00:00Z","v":4371,"vw":47.529726},{"c":47.655,"h":47.655,"l":47.56,"n":161,"o":47.562,"t":"2026-10-16T17:15:00Z","v":5153,"vw":47.583924},{"c":47.79,"h":47.79,"l":47.68,"n":162,"o":47.68,"t":"2026-10-16T17:30:00Z","v":6594,"vw":47.694192},{"c":47.73,"h":47.84,"l":47.73,"n":250,"o":47.83,"t":"2026-10-16T17:45:00Z","v":7849,"vw":47.774104},{"c":47.75,"h":47.7797,"l":47.71,"n":179,"o":47.73,"t":"2026-10-16T18:00:00Z","v":5544,"vw":47.738588},{"c":47.75,"h":47.79,"l":47.75,"n":202,"o":47.77,"t":"2026-10-16T18:15:00Z","v":8025,"vw":47.780621},{"c":47.81,"h":47.82,"l":47.735,"n":222,"o":47.74,"t":"2026-10-16T18:30:00Z","v":11540,"vw":47.756274},{"c":47.94,"h":47.94,"l":47.815,"n":177,"o":47.815,"t":"2026-10-16T18:45:00Z","v":3249,"vw":47.879025},{"c":47.89,"h":48.025,"l":47.89,"n":239,"o":47.94,"t":"2026-10-16T19:00:00Z","v":6902,"vw":47.953545},{"c":47.785,"h":47.89,"l":47.77,"n":326,"o":47.89,"t":"2026-10-16T19:15:00Z","v":15726,"vw":47.838635},{"c":47.825,"h":47.9599,"l":47.8,"n":439,"o":47.8,"t":"2026-10-16T19:30:00Z","v":13890,"vw":47.849109},{"c":47.89,"h":47.93,"l":47.74,"n":1698,"o":47.84,"t":"2026-10-16T19:45:00Z","v":86622,"vw":47.847319},{"c":47.9,"h":47.91,"l":47.9,"n":22,"o":47.91,"t":"2026-10-16T20:00:00Z","v":87511,"vw":47.900012},{"c":47.575,"h":47.905,"l":47.29,"n":61,"o":47.545,"t":"2026-10-19T13:30:00Z","v":6232,"vw":47.46811},{"c":47.84,"h":47.84,"l":47.51,"n":45,"o":47.6,"t":"2026-10-19T13:45:00Z","v":2584,"vw":47.613182},{"c":47.725,"h":47.8466,"l":47.6488,"n":71,"o":47.6488,"t":"2026-10-19T14:00:00Z","v":3459,"vw":47.736367},{"c":47.67,"h":47.725,"l":47.5675,"n":83,"o":47.725,"t":"2026-10-19T14:15:00Z","v":3181,"vw":47.653662},{"c":47.755,"h":47.85,"l":47.7,"n":140,"o":47.76,"t":"2026-10-19T14:30:00Z","v":3962,"vw":47.768216},{"c":47.72,"h":47.73,"l":47.63,"n":165,"o":47.67,"t":"2026-10-19T14:45:00Z","v":6536,"vw":47.671951},{"c":47.735,"h":47.735,"l":47.7,"n":66,"o":47.72,"t":"2026-10-19T15:00:00Z","v":2265,"vw":47.712128},{"c":47.675,"h":47.85,"l":47.64,"n":244,"o":47.74,"t":"2026-10-19T15:15:00Z","v":8094,"vw":47.744115},{"c":47.79,"h":47.79,"l":47.69,"n":120,"o":47.7,"t":"2026-10-19T15:30:00Z","v":3037,"vw":47.7375},{"c":47.77,"h":47.8,"l":47.73,"n":123,"o":47.8,"t":"2026-10-19T15:45:00Z","v":3591,"vw":47.762195},{"c":47.77,"h":47.8,"l":47.72,"n":186,"o":47.8,"t":"2026-10-19T16:00:00Z","v":4807,"vw":47.747207},{"c":47.73,"h":47.805,"l":47.68,"n":202,"o":47.7601,"t":"2026-10-19T16:15:00Z","v":6613,"vw":47.760373},{"c":47.76,"h":47.765,"l":47.73,"n":118,"o":47.73,"t":"2026-10-19T16:30:00Z","v":3398,"vw":47.752769},{"c":47.81,"h":47.84,"l":47.7562,"n":175,"o":47.7562,"t":"2026-10-19T16:45:00Z","v":3384,"vw":47.799568},{"c":47.81,"h":47.825,"l":47.76,"n":188,"o":47.825,"t":"2026-10-19T17:00:00Z","v":5172,"vw":47.798446},{"c":47.9,"h":47.9,"l":47.79,"n":146,"o":47.79,"t":"2026-10-19T17:15:00Z","v":3090,"vw":47.830328},{"c":47.83,"h":47.9,"l":47.81,"n":219,"o":47.86,"t":"2026-10-19T17:30:00Z","v":6640,"vw":47.854296},{"c":47.92,"h":47.93,"l":47.85,"n":186,"o":47.85,"t":"2026-10-19T17:45:00Z","v":4137,"vw":47.905094},{"c":47.87,"h":47.93,"l":47.87,"n":158,"o":47.93,"t":"2026-10-19T18:00:00Z","v":6494,"vw":47.887974},{"c":47.905,"h":47.91,"l":47.87,"n":183,"o":47.89,"t":"2026-10-19T18:15:00Z","v":7909,"vw":47.898203},{"c":47.88,"h":47.93,"l":47.865,"n":304,"o":47.89,"t":"2026-10-19T18:30:00Z","v":9203,"vw":47.89748},{"c":47.865,"h":47.91,"l":47.86,"n":220,"o":47.89,"t":"2026-10-19T18:45:00Z","v":6158,"vw":47.878494},{"c":47.82,"h":47.88,"l":47.8,"n":276,"o":47.865,"t":"2026-10-19T19:00:00Z","v":12455,"vw":47.844738},{"c":47.72,"h":47.82,"l":47.69,"n":441,"o":47.82,"t":"2026-10-19T19:15:00Z","v":17713,"vw":47.78873},{"c":47.75,"h":47.77,"l":47.69,"n":538,"o":47.74,"t":"2026-10-19T19:30:00Z","v":19440,"vw":47.735237},{"c":47.825,"h":47.86,"l":47.67,"n":1508,"o":47.76,"t":"2026-10-19T19:45:00Z","v":49215,"vw":47.773341},{"c":47.83,"h":47.83,"l":47.83,"n":21,"o":47.83,"t":"2026-10-19T20:00:00Z","v":54735,"vw":47.83},{"c":48.68,"h":48.84,"l":48.26,"n":77,"o":48.26,"t":"2026-10-20T13:30:00Z","v":7740,"vw":48.407693},{"c":48.605,"h":48.8769,"l":48.605,"n":79,"o":48.65,"t":"2026-10-20T13:45:00Z","v":5131,"vw":48.680378},{"c":48.23,"h":48.425,"l":48.06,"n":111,"o":48.42,"t":"2026-10-20T14:00:00Z","v":3829,"vw":48.246959},{"c":48.15,"h":48.34,"l":48.15,"n":139,"o":48.31,"t":"2026-10-20T14:15:00Z","v":6027,"vw":48.208582},{"c":48.205,"h":48.24,"l":48.205,"n":65,"o":48.23,"t":"2026-10-20T14:30:00Z","v":1266,"vw":48.218326},{"c":48.18,"h":48.31,"l":48.18,"n":128,"o":48.185,"t":"2026-10-20T14:45:00Z","v":3072,"vw":48.231649},{"c":48.085,"h":48.2,"l":48.085,"n":236,"o":48.18,"t":"2026-10-20T15:00:00Z","v":5515,"vw":48.135801},{"c":48.2,"h":48.21,"l":48.09,"n":142,"o":48.09,"t":"2026-10-20T15:15:00Z","v":3741,"vw":48.154646},{"c":48.29,"h":48.315,"l":48.2,"n":243,"o":48.2,"t":"2026-10-20T15:30:00Z","v":5903,"vw":48.251417},{"c":48.195,"h":48.275,"l":48.195,"n":98,"o":48.275,"t":"2026-10-20T15:45:00Z","v":1906,"vw":48.224047},{"c":48.13,"h":48.19,"l":48.13,"n":43,"o":48.18,"t":"2026-10-20T16:00:00Z","v":1066,"vw":48.17},{"c":48.11,"h":48.145,"l":48.08,"n":65,"o":48.145,"t":"2026-10-20T16:15:00Z","v":1310,"vw":48.099646},{"c":48.13,"h":48.13,"l":48.06,"n":207,"o":48.08,"t":"2026-10-20T16:30:00Z","v":5205,"vw":48.088343},{"c":48.13,"h":48.1499,"l":48.0685,"n":128,"o":48.105,"t":"2026-10-20T16:45:00Z","v":7142,"vw":48.090773},{"c":48.11,"h":48.12,"l":48.06,"n":147,"o":48.11,"t":"2026-10-20T17:00:00Z","v":6699,"vw":48.088555},{"c":48.0789,"h":48.08,"l":48.04,"n":108,"o":48.08,"t":"2026-10-20T17:15:00Z","v":2703,"vw":48.061259},{"c":48.15,"h":48.16,"l":48.0394,"n":219,"o":48.07,"t":"2026-10-20T17:30:00Z","v":9737,"vw":48.059912},{"c":48.2,"h":48.2,"l":48.13,"n":161,"o":48.17,"t":"2026-10-20T17:45:00Z","v":6385,"vw":48.158317},{"c":48.19,"h":48.2,"l":48.1394,"n":209,"o":48.2,"t":"2026-10-20T18:00:00Z","v":5826,"vw":48.172616},{"c":48.16,"h":48.2,"l":48.12,"n":295,"o":48.19,"t":"2026-10-20T18:15:00Z","v":7802,"vw":48.155341},{"c":48.135,"h":48.21,"l":48.12,"n":179,"o":48.155,"t":"2026-10-20T18:30:00Z","v":6930,"vw":48.169126},{"c":48.165,"h":48.17,"l":48.12,"n":269,"o":48.14,"t":"2026-10-20T18:45:00Z","v":6299,"vw":48.153761},{"c":48.2,"h":48.2,"l":48.14,"n":342,"o":48.18,"t":"2026-10-20T19:00:00Z","v":18941,"vw":48.16359},{"c":48.19,"h":48.2,"l":48.12,"n":644,"o":48.19,"t":"2026-10-20T19:15:00Z","v":17288,"vw":48.166066},{"c":48.29,"h":48.31,"l":48.19,"n":641,"o":48.19,"t":"2026-10-20T19:30:00Z","v":22274,"vw":48.246928},{"c":48.455,"h":48.53,"l":48.2,"n":1630,"o":48.27,"t":"2026-10-20T19:45:00Z","v":61490,"vw":48.389335},{"c":48.4,"h":48.49,"l":48.4,"n":37,"o":48.49,"t":"2026-10-20T20:00:00Z","v":114053,"vw":48.40075},{"c":48.33,"h":48.58,"l":48.33,"n":38,"o":48.58,"t":"2026-10-21T13:30:00Z","v":2574,"vw":48.549991},{"c":48.315,"h":48.32,"l":48.26,"n":40,"o":48.32,"t":"2026-10-21T13:45:00Z","v":2445,"vw":48.283655},{"c":48.46,"h":48.46,"l":48.095,"n":140,"o":48.275,"t":"2026-10-21T14:00:00Z","v":3157,"vw":48.36344},{"c":48.48,"h":48.48,"l":48.37,"n":72,"o":48.415,"t":"2026-10-21T14:15:00Z","v":1873,"vw":48.408871},{"c":48.46,"h":48.47,"l":48.45,"n":27,"o":48.45,"t":"2026-10-21T14:30:00Z","v":913,"vw":48.459022},{"c":48.34,"h":48.46,"l":48.33,"n":83,"o":48.46,"t":"2026-10-21T14:45:00Z","v":2557,"vw":48.389824},{"c":48.33,"h":48.33,"l":48.3,"n":47,"o":48.3,"t":"2026-10-21T15:00:00Z","v":662,"vw":48.315},{"c":48.43,"h":48.43,"l":48.32,"n":54,"o":48.32,"t":"2026-10-21T15:15:00Z","v":1070,"vw":48.375},{"c":48.5,"h":48.5,"l":48.495,"n":28,"o":48.495,"t":"2026-10-21T15:30:00Z","v":638,"vw":48.4975},{"c":48.51,"h":48.51,"l":48.51,"n":4,"o":48.51,"t":"2026-10-21T15:45:00Z","v":117,"vw":48.51},{"c":48.385,"h":48.535,"l":48.385,"n":49,"o":48.535,"t":"2026-10-21T16:00:00Z","v":2162,"vw":48.481216},{"c":48.42,"h":48.42,"l":48.38,"n":22,"o":48.38,"t":"2026-10-21T16:15:00Z","v":456,"vw":48.4},{"c":48.3,"h":48.42,"l":48.3,"n":196,"o":48.42,"t":"2026-10-21T16:30:00Z","v":6861,"vw":48.377749},{"c":48.295,"h":48.32,"l":48.24,"n":133,"o":48.32,"t":"2026-10-21T16:45:00Z","v":4534,"vw":48.281008},{"c":48.295,"h":48.335,"l":48.29,"n":172,"o":48.325,"t":"2026-10-21T17:00:00Z","v":7842,"vw":48.323156},{"c":48.2,"h":48.31,"l":48.2,"n":195,"o":48.31,"t":"2026-10-21T17:15:00Z","v":7069,"vw":48.266417},{"c":48.2,"h":48.2399,"l":48.17,"n":162,"o":48.195,"t":"2026-10-21T17:30:00Z","v":5412,"vw":48.206288},{"c":48.13,"h":48.2,"l":48.1,"n":315,"o":48.2,"t":"2026-10-21T17:45:00Z","v":21546,"vw":48.138248},{"c":48.16,"h":48.16,"l":48.11,"n":159,"o":48.11,"t":"2026-10-21T18:00:00Z","v":4316,"vw":48.13701},{"c":48.17,"h":48.17,"l":48.085,"n":251,"o":48.155,"t":"2026-10-21T18:15:00Z","v":7975,"vw":48.128747},{"c":48.14,"h":48.17,"l":48.1141,"n":249,"o":48.135,"t":"2026-10-21T18:30:00Z","v":9562,"vw":48.140039},{"c":48.105,"h":48.15,"l":48.105,"n":241,"o":48.1199,"t":"2026-10-21T18:45:00Z","v":6365,"vw":48.12174},{"c":48.18,"h":48.18,"l":48.07,"n":278,"o":48.1,"t":"2026-10-21T19:00:00Z","v":6663,"vw":48.121231},{"c":48.22,"h":48.2499,"l":48.19,"n":329,"o":48.19,"t":"2026-10-21T19:15:00Z","v":9923,"vw":48.216867},{"c":48.25,"h":48.28,"l":48.115,"n":629,"o":48.27,"t":"2026-10-21T19:30:00Z","v":24599,"vw":48.189261},{"c":48.325,"h":48.35,"l":48.2,"n":1185,"o":48.235,"t":"2026-10-21T19:45:00Z","v":41204,"vw":48.29856},{"c":48.32,"h":48.32,"l":48.32,"n":32,"o":48.32,"t":"2026-10-21T20:00:00Z","v":74295,"vw":48.32},{"c":48.61,"h":48.65,"l":48.49,"n":14,"o":48.49,"t":"2026-10-22T13:30:00Z","v":1855,"vw":48.506289},{"c":48.64,"h":48.8,"l":48.625,"n":14,"o":48.8,"t":"2026-10-22T13:45:00Z","v":578,"vw":48.69754},{"c":49,"h":49,"l":48.4848,"n":108,"o":48.4848,"t":"2026-10-22T14:00:00Z","v":3603,"vw":48.922465},{"c":49.24,"h":49.24,"l":49.24,"n":6,"o":49.24,"t":"2026-10-22T14:15:00Z","v":146,"vw":49.24},{"c":48.9175,"h":49.14,"l":48.9175,"n":79,"o":49.14,"t":"2026-10-22T14:30:00Z","v":2102,"vw":49.089032},{"c":49.06,"h":49.06,"l":48.98,"n":34,"o":48.98,"t":"2026-10-22T14:45:00Z","v":849,"vw":49},{"c":49.23,"h":49.36,"l":49.105,"n":97,"o":49.105,"t":"2026-10-22T15:00:00Z","v":6408,"vw":49.313029},{"c":49.1,"h":49.225,"l":49.055,"n":70,"o":49.18,"t":"2026-10-22T15:15:00Z","v":3225,"vw":49.132632},{"c":49.15,"h":49.15,"l":49.08,"n":67,"o":49.1,"t":"2026-10-22T15:30:00Z","v":1356,"vw":49.106429},{"c":49.215,"h":49.215,"l":49.135,"n":42,"o":49.135,"t":"2026-10-22T15:45:00Z","v":971,"vw":49.1825},{"c":49.1,"h":49.2524,"l":49.1,"n":88,"o":49.15,"t":"2026-10-22T16:00:00Z","v":3470,"vw":49.177141},{"c":49.2134,"h":49.27,"l":49.2101,"n":103,"o":49.23,"t":"2026-10-22T16:15:00Z","v":5342,"vw":49.22502},{"c":49.295,"h":49.33,"l":49.212,"n":171,"o":49.24,"t":"2026-10-22T16:30:00Z","v":6483,"vw":49.277824},{"c":49.34,"h":49.35,"l":49.29,"n":192,"o":49.29,"t":"2026-10-22T16:45:00Z","v":7767,"vw":49.313076},{"c":49.34,"h":49.375,"l":49.335,"n":181,"o":49.335,"t":"2026-10-22T17:00:00Z","v":3894,"vw":49.347371},{"c":49.355,"h":49.355,"l":49.27,"n":264,"o":49.33,"t":"2026-10-22T17:15:00Z","v":12184,"vw":49.291984},{"c":49.37,"h":49.38,"l":49.33,"n":122,"o":49.355,"t":"2026-10-22T17:30:00Z","v":3108,"vw":49.357384},{"c":49.425,"h":49.425,"l":49.37,"n":253,"o":49.37,"t":"2026-10-22T17:45:00Z","v":5657,"vw":49.391389},{"c":49.435,"h":49.48,"l":49.411,"n":166,"o":49.43,"t":"2026-10-22T18:00:00Z","v":11494,"vw":49.430617},{"c":49.46,"h":49.48,"l":49.435,"n":266,"o":49.435,"t":"2026-10-22T18:15:00Z","v":8199,"vw":49.456005},{"c":49.385,"h":49.4697,"l":49.385,"n":187,"o":49.4697,"t":"2026-10-22T18:30:00Z","v":4332,"vw":49.409147},{"c":49.43,"h":49.44,"l":49.385,"n":280,"o":49.385,"t":"2026-10-22T18:45:00Z","v":7409,"vw":49.41629},{"c":49.325,"h":49.46,"l":49.325,"n":475,"o":49.42,"t":"2026-10-22T19:00:00Z","v":16585,"vw":49.429172},{"c":49.305,"h":49.4,"l":49.305,"n":527,"o":49.33,"t":"2026-10-22T19:15:00Z","v":14336,"vw":49.356084},{"c":49.42,"h":49.42,"l":49.28,"n":572,"o":49.305,"t":"2026-10-22T19:30:00Z","v":13880,"vw":49.373105},{"c":49.39,"h":49.44,"l":49.33,"n":1286,"o":49.395,"t":"2026-10-22T19:45:00Z","v":44497,"vw":49.386792},{"c":49.39,"h":49.39,"l":49.39,"n":32,"o":49.39,"t":"2026-10-22T20:00:00Z","v":68601,"vw":49.39}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.3004908339902802,"strike":55.98146196080617,"iv":0.34322048933457194,"gamma":0.04152947548574908,"theta":-0.01737449164846315,"vega":0.02392060247803016,"rho":0.0033962045411688215,"breakevenPct":13.954146172902314},{"delta":0.15,"premium":1.010353258472733,"strike":60.610999511778694,"iv":0.6970907220448164,"gamma":0.03317794475815044,"theta":-0.04791454659404401,"vega":0.03062155756307807,"rho":0.004840931415746252,"breakevenPct":24.764836546368546},{"delta":0.2,"premium":1.7202156829551862,"strike":65.24053706275122,"iv":1.0509609547550611,"gamma":0.024826414030551795,"theta":-0.07845460153962489,"vega":0.037322512648125986,"rho":0.006285658290323685,"breakevenPct":35.575526919834786},{"delta":0.25,"premium":2.430078107437639,"strike":69.87007461372373,"iv":1.4048311874653059,"gamma":0.016474883302953148,"theta":-0.10899465648520576,"vega":0.0440234677331739,"rho":0.007730385164901116,"breakevenPct":46.38621729330102},{"delta":0.3,"premium":2.45,"strike":60.99050102348227,"iv":1.0825983411135458,"gamma":0.023281199977800197,"theta":-0.09199525978053581,"vega":0.04819557180964379,"rho":0.00962208145572697,"breakevenPct":28.448068482450438},{"delta":0.35,"premium":2.093804484493254,"strike":57.20630968230003,"iv":0.821300007699296,"gamma":0.04944481617630547,"theta":-0.07198574725795714,"vega":0.05054229504043922,"rho":0.01170153524434588,"breakevenPct":20.065021597070835},{"delta":0.4,"premium":1.6839898170118737,"strike":53.99207699617156,"iv":0.5661706554694581,"gamma":0.0784167982564547,"theta":-0.05151931226332861,"vega":0.052664375753891844,"rho":0.013807576991298351,"breakevenPct":12.727408004015855},{"delta":0.45,"premium":1.274175149530494,"strike":50.77784431004309,"iv":0.31104130323962065,"gamma":0.10738878033660389,"theta":-0.031052877268700096,"vega":0.054786456467344466,"rho":0.01591361873825082,"breakevenPct":5.389794410960885},{"delta":0.5,"premium":1.4291841923548056,"strike":49.61193253075602,"iv":0.2458333523355798,"gamma":0.10832313901375468,"theta":-0.024466390601533883,"vega":0.05211058196902509,"rho":0.017748248081883924,"breakevenPct":3.3430182691047268},{"delta":0.55,"premium":1.7645195384693255,"strike":49.09997017027584,"iv":0.2412599385302761,"gamma":0.10030617201343102,"theta":-0.022311233083768554,"vega":0.04790290646641966,"rho":0.019496225972214547,"breakevenPct":2.9854013135152098},{"delta":0.6,"premium":2.099854884583844,"strike":48.588007809795656,"iv":0.23668652472497245,"gamma":0.09228920501310739,"theta":-0.020156075566003233,"vega":0.043695230963814245,"rho":0.021244203862545163,"breakevenPct":2.6277843579256936},{"delta":0.65,"premium":2.435190230698364,"strike":48.07604544931547,"iv":0.23211311091966874,"gamma":0.08427223801278373,"theta":-0.018000918048237904,"vega":0.039487555461208815,"rho":0.022992181752875786,"breakevenPct":2.2701674023361766},{"delta":0.7,"premium":2.770525576812883,"strike":47.5640830888353,"iv":0.22753969711436509,"gamma":0.07625527101246009,"theta":-0.015845760530472576,"vega":0.03527987995860339,"rho":0.024740159643206402,"breakevenPct":1.9125504467466605},{"delta":0.75,"premium":3.105860922927403,"strike":47.05212072835511,"iv":0.2229662833090614,"gamma":0.06823830401213643,"theta":-0.01369060301270725,"vega":0.031072204455997968,"rho":0.026488137533537025,"breakevenPct":1.5549334911571435},{"delta":0.8,"premium":3.4411962690419227,"strike":46.54015836787493,"iv":0.2183928695037577,"gamma":0.06022133701181277,"theta":-0.01153544549494192,"vega":0.02686452895339254,"rho":0.02823611542386765,"breakevenPct":1.1973165355676265},{"delta":0.85,"premium":3.7765316151564416,"strike":46.02819600739475,"iv":0.21381945569845404,"gamma":0.052204370011489136,"theta":-0.009380287977176598,"vega":0.02265685345078712,"rho":0.029984093314198264,"breakevenPct":0.8396995799781104},{"delta":0.9,"premium":4.111866961270961,"strike":45.516233646914564,"iv":0.20924604189315035,"gamma":0.044187403011165485,"theta":-0.007225130459411269,"vega":0.018449177948181697,"rho":0.03173207120452889,"breakevenPct":0.4820826243885934}],"put":[{"delta":0.15,"premium":1.542802397676449,"strike":37.87999238832873,"iv":1.1516599694906922,"gamma":0.016308044049787394,"theta":-0.06460883172765816,"vega":0.03231026541641823,"rho":-0.007190270297949368,"breakevenPct":26.428042132714552},{"delta":0.2,"premium":2.1559069801495574,"strike":38.564763876975064,"iv":1.286895886320976,"gamma":0.01998731061324731,"theta":-0.07931009230803188,"vega":0.03827822605849599,"rho":-0.009630744570462499,"breakevenPct":26.282938050565903},{"delta":0.25,"premium":1.7666789888375654,"strike":43.282678923181024,"iv":0.8181305737689408,"gamma":0.032166701659253685,"theta":-0.05752849970683548,"vega":0.04386603686605025,"rho":-0.011329599199380175,"breakevenPct":15.942498614408866},{"delta":0.3,"premium":1.7622999157540016,"strike":45.66975568660489,"iv":0.6188076663858466,"gamma":0.04055155855096883,"theta":-0.048113142375737154,"vega":0.04718593091828138,"rho":-0.01332644730947106,"breakevenPct":11.10051473810309},{"delta":0.35,"premium":1.9781802864363942,"strike":46.722830665543384,"iv":0.5736939342881213,"gamma":0.04676470092670598,"theta":-0.04577531592249368,"vega":0.049207834877843304,"rho":-0.015493845147780572,"breakevenPct":9.405445679070679},{"delta":0.4,"premium":2.1940606571187873,"strike":47.77590564448189,"iv":0.5285802021903959,"gamma":0.05297784330244314,"theta":-0.04343748946925021,"vega":0.051229738837405225,"rho":-0.01766124298609009,"breakevenPct":7.710376620038266},{"delta":0.45,"premium":2.40994102780118,"strike":48.828980623420385,"iv":0.48346647009267063,"gamma":0.05919098567818029,"theta":-0.04109966301600674,"vega":0.05325164279696715,"rho":-0.0198286408243996,"breakevenPct":6.015307561005854},{"delta":0.5,"premium":2.625821398483572,"strike":49.88205560235889,"iv":0.43835273799494534,"gamma":0.06540412805391743,"theta":-0.038761836562763274,"vega":0.05527354675652906,"rho":-0.021996038662709112,"breakevenPct":4.320238501973444},{"delta":0.55,"premium":3.35564617314931,"strike":50.92848180677541,"iv":0.4471900878293601,"gamma":0.06225608531994982,"theta":-0.03775721455457967,"vega":0.053494479297365116,"rho":-0.024513223463590895,"breakevenPct":3.6792151576713947},{"delta":0.6,"premium":4.150292764533667,"strike":51.97406942701798,"iv":0.46283207862818904,"gamma":0.057927352572145555,"theta":-0.03692074445838561,"vega":0.05123601003764115,"rho":-0.027074525539031336,"breakevenPct":3.1711345161281326},{"delta":0.65,"premium":4.9449393559180255,"strike":53.01965704726056,"iv":0.478474069427018,"gamma":0.05359861982434129,"theta":-0.036084274362191554,"vega":0.04897754077791719,"rho":-0.029635827614471782,"breakevenPct":2.66305387458487},{"delta":0.7,"premium":5.739585947302382,"strike":54.06524466750314,"iv":0.4941160602258469,"gamma":0.049269887076537025,"theta":-0.035247804265997495,"vega":0.046719071518193225,"rho":-0.03219712968991222,"breakevenPct":2.1549732330416083},{"delta":0.75,"premium":6.887979966611017,"strike":55.4424040066778,"iv":0.5258846410684473,"gamma":0.04386043405676128,"theta":-0.03511936560934892,"vega":0.044142570951585976,"rho":-0.035031339166511036,"breakevenPct":1.6917917795772932},{"delta":0.8,"premium":11.019866444073461,"strike":59.61602671118531,"iv":0.6936642737896496,"gamma":0.02933622704507511,"theta":-0.04096243739565944,"vega":0.0388838063439065,"rho":-0.04016723936608705,"breakevenPct":1.6072883840618473},{"delta":0.85,"premium":18.027499999999996,"strike":66.75,"iv":0.90048,"gamma":0.018580000000000003,"theta":-0.04352,"vega":0.03227000000000001,"rho":-0.04759719360769172,"breakevenPct":1.3514881554970617}]},"raw":{"call":[{"delta":0.1,"premium":0.3004908339902802,"strike":55.98146196080617,"iv":0.34322048933457194,"gamma":0.04152947548574908,"theta":-0.01737449164846315,"vega":0.02392060247803016,"rho":0.0033962045411688215,"breakevenPct":13.954146172902314},{"delta":0.15,"premium":1.010353258472733,"strike":60.610999511778694,"iv":0.6970907220448164,"gamma":0.03317794475815044,"theta":-0.04791454659404401,"vega":0.03062155756307807,"rho":0.004840931415746252,"breakevenPct":24.764836546368546},{"delta":0.2,"premium":1.7202156829551862,"strike":65.24053706275122,"iv":1.0509609547550611,"gamma":0.024826414030551795,"theta":-0.07845460153962489,"vega":0.037322512648125986,"rho":0.006285658290323685,"breakevenPct":35.575526919834786},{"delta":0.25,"premium":2.430078107437639,"strike":69.87007461372373,"iv":1.4048311874653059,"gamma":0.016474883302953148,"theta":-0.10899465648520576,"vega":0.0440234677331739,"rho":0.007730385164901116,"breakevenPct":46.38621729330102},{"delta":0.3,"premium":2.45,"strike":60.99050102348227,"iv":1.0825983411135458,"gamma":0.023281199977800197,"theta":-0.09199525978053581,"vega":0.04819557180964379,"rho":0.00962208145572697,"breakevenPct":28.448068482450438},{"delta":0.35,"premium":2.093804484493254,"strike":57.20630968230003,"iv":0.821300007699296,"gamma":0.04944481617630547,"theta":-0.07198574725795714,"vega":0.05054229504043922,"rho":0.01170153524434588,"breakevenPct":20.065021597070835},{"delta":0.4,"premium":1.6839898170118737,"strike":53.99207699617156,"iv":0.5661706554694581,"gamma":0.0784167982564547,"theta":-0.05151931226332861,"vega":0.052664375753891844,"rho":0.013807576991298351,"breakevenPct":12.727408004015855},{"delta":0.45,"premium":1.274175149530494,"strike":50.77784431004309,"iv":0.31104130323962065,"gamma":0.10738878033660389,"theta":-0.031052877268700096,"vega":0.054786456467344466,"rho":0.01591361873825082,"breakevenPct":5.389794410960885},{"delta":0.5,"premium":1.4291841923548056,"strike":49.61193253075602,"iv":0.2458333523355798,"gamma":0.10832313901375468,"theta":-0.024466390601533883,"vega":0.05211058196902509,"rho":0.017748248081883924,"breakevenPct":3.3430182691047268},{"delta":0.55,"premium":1.7645195384693255,"strike":49.09997017027584,"iv":0.2412599385302761,"gamma":0.10030617201343102,"theta":-0.022311233083768554,"vega":0.04790290646641966,"rho":0.019496225972214547,"breakevenPct":2.9854013135152098},{"delta":0.6,"premium":2.099854884583844,"strike":48.588007809795656,"iv":0.23668652472497245,"gamma":0.09228920501310739,"theta":-0.020156075566003233,"vega":0.043695230963814245,"rho":0.021244203862545163,"breakevenPct":2.6277843579256936},{"delta":0.65,"premium":2.435190230698364,"strike":48.07604544931547,"iv":0.23211311091966874,"gamma":0.08427223801278373,"theta":-0.018000918048237904,"vega":0.039487555461208815,"rho":0.022992181752875786,"breakevenPct":2.2701674023361766},{"delta":0.7,"premium":2.770525576812883,"strike":47.5640830888353,"iv":0.22753969711436509,"gamma":0.07625527101246009,"theta":-0.015845760530472576,"vega":0.03527987995860339,"rho":0.024740159643206402,"breakevenPct":1.9125504467466605},{"delta":0.75,"premium":3.105860922927403,"strike":47.05212072835511,"iv":0.2229662833090614,"gamma":0.06823830401213643,"theta":-0.01369060301270725,"vega":0.031072204455997968,"rho":0.026488137533537025,"breakevenPct":1.5549334911571435},{"delta":0.8,"premium":3.4411962690419227,"strike":46.54015836787493,"iv":0.2183928695037577,"gamma":0.06022133701181277,"theta":-0.01153544549494192,"vega":0.02686452895339254,"rho":0.02823611542386765,"breakevenPct":1.1973165355676265},{"delta":0.85,"premium":3.7765316151564416,"strike":46.02819600739475,"iv":0.21381945569845404,"gamma":0.052204370011489136,"theta":-0.009380287977176598,"vega":0.02265685345078712,"rho":0.029984093314198264,"breakevenPct":0.8396995799781104},{"delta":0.9,"premium":4.111866961270961,"strike":45.516233646914564,"iv":0.20924604189315035,"gamma":0.044187403011165485,"theta":-0.007225130459411269,"vega":0.018449177948181697,"rho":0.03173207120452889,"breakevenPct":0.4820826243885934}],"put":[{"delta":0.15,"premium":1.542802397676449,"strike":37.87999238832873,"iv":1.1516599694906922,"gamma":0.016308044049787394,"theta":-0.06460883172765816,"vega":0.03231026541641823,"rho":-0.007190270297949368,"breakevenPct":26.428042132714552},{"delta":0.2,"premium":2.1559069801495574,"strike":38.564763876975064,"iv":1.286895886320976,"gamma":0.01998731061324731,"theta":-0.07931009230803188,"vega":0.03827822605849599,"rho":-0.009630744570462499,"breakevenPct":26.282938050565903},{"delta":0.25,"premium":1.7666789888375654,"strike":43.282678923181024,"iv":0.8181305737689408,"gamma":0.032166701659253685,"theta":-0.05752849970683548,"vega":0.04386603686605025,"rho":-0.011329599199380175,"breakevenPct":15.942498614408866},{"delta":0.3,"premium":1.7622999157540016,"strike":45.66975568660489,"iv":0.6188076663858466,"gamma":0.04055155855096883,"theta":-0.048113142375737154,"vega":0.04718593091828138,"rho":-0.01332644730947106,"breakevenPct":11.10051473810309},{"delta":0.35,"premium":1.9781802864363942,"strike":46.722830665543384,"iv":0.5736939342881213,"gamma":0.04676470092670598,"theta":-0.04577531592249368,"vega":0.049207834877843304,"rho":-0.015493845147780572,"breakevenPct":9.405445679070679},{"delta":0.4,"premium":2.1940606571187873,"strike":47.77590564448189,"iv":0.5285802021903959,"gamma":0.05297784330244314,"theta":-0.04343748946925021,"vega":0.051229738837405225,"rho":-0.01766124298609009,"breakevenPct":7.710376620038266},{"delta":0.45,"premium":2.40994102780118,"strike":48.828980623420385,"iv":0.48346647009267063,"gamma":0.05919098567818029,"theta":-0.04109966301600674,"vega":0.05325164279696715,"rho":-0.0198286408243996,"breakevenPct":6.015307561005854},{"delta":0.5,"premium":2.625821398483572,"strike":49.88205560235889,"iv":0.43835273799494534,"gamma":0.06540412805391743,"theta":-0.038761836562763274,"vega":0.05527354675652906,"rho":-0.021996038662709112,"breakevenPct":4.320238501973444},{"delta":0.55,"premium":3.35564617314931,"strike":50.92848180677541,"iv":0.4471900878293601,"gamma":0.06225608531994982,"theta":-0.03775721455457967,"vega":0.053494479297365116,"rho":-0.024513223463590895,"breakevenPct":3.6792151576713947},{"delta":0.6,"premium":4.150292764533667,"strike":51.97406942701798,"iv":0.46283207862818904,"gamma":0.057927352572145555,"theta":-0.03692074445838561,"vega":0.05123601003764115,"rho":-0.027074525539031336,"breakevenPct":3.1711345161281326},{"delta":0.65,"premium":4.9449393559180255,"strike":53.01965704726056,"iv":0.478474069427018,"gamma":0.05359861982434129,"theta":-0.036084274362191554,"vega":0.04897754077791719,"rho":-0.029635827614471782,"breakevenPct":2.66305387458487},{"delta":0.7,"premium":5.739585947302382,"strike":54.06524466750314,"iv":0.4941160602258469,"gamma":0.049269887076537025,"theta":-0.035247804265997495,"vega":0.046719071518193225,"rho":-0.03219712968991222,"breakevenPct":2.1549732330416083},{"delta":0.75,"premium":6.887979966611017,"strike":55.4424040066778,"iv":0.5258846410684473,"gamma":0.04386043405676128,"theta":-0.03511936560934892,"vega":0.044142570951585976,"rho":-0.035031339166511036,"breakevenPct":1.6917917795772932},{"delta":0.8,"premium":11.019866444073461,"strike":59.61602671118531,"iv":0.6936642737896496,"gamma":0.02933622704507511,"theta":-0.04096243739565944,"vega":0.0388838063439065,"rho":-0.04016723936608705,"breakevenPct":1.6072883840618473},{"delta":0.85,"premium":18.027499999999996,"strike":66.75,"iv":0.90048,"gamma":0.018580000000000003,"theta":-0.04352,"vega":0.03227000000000001,"rho":-0.04759719360769172,"breakevenPct":1.3514881554970617}]}},"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"}}