{"symbol":"CWT","url":"https://intraalpha.com/companies/CWT","capturedAt":"2026-10-22T23:22:33.419Z","state":"ready","quote":{"symbol":"CWT","last_price":47.54,"prev_close":45.91,"regular_close":47.54,"change":1.63,"change_pct":3.5504,"regular_change":1.63,"regular_change_pct":3.5504,"extended_change":0,"extended_change_pct":0,"bid":45.05,"ask":50.18,"bid_size":200,"ask_size":200,"volume":418138,"vwap":47.417773,"open":46.59,"high":47.61,"low":46.2,"close":47.54,"trade_count":8681,"last_trade_at":"2026-10-22T23:00:00.001924708Z","last_quote_at":"2026-10-22T20:00:11.272697762Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:22:32.854693557-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"CWT","fetched_at":"2026-10-22T23:22:32.926871+00:00","name":"California Water Service Group","exchange":"NYSE","currency":"USD","sector":"UTILITIES","industry":"UTILITIES - REGULATED WATER","country":"USA","description":"California Water Service Group provides public water and related services in California, Washington, New Mexico and Hawaii. The company is headquartered in San Jose, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2839033000,"ebitda":361320000,"pe_ratio":20.59,"peg_ratio":2.218,"book_value":29.23,"dividend_per_share":1.27,"dividend_yield":0.0273,"eps":2.23,"revenue_ttm":1054382000,"gross_profit_ttm":561842000,"profit_margin":0.126,"operating_margin_ttm":0.282,"return_on_assets_ttm":0.024,"return_on_equity_ttm":0.0768,"quarterly_earnings_growth":0.314,"quarterly_revenue_growth":0.165,"analyst_target_price":53.75,"analyst_number":0,"beta":0.476,"fifty_two_week_high":53.46,"fifty_two_week_low":40.39,"fifty_day_ma":47.93,"two_hundred_day_ma":46.51,"shares_outstanding":61839000,"forward_pe":17.45,"price_to_sales":2.693,"price_to_book":1.618,"ev_to_revenue":4.323,"ev_to_ebitda":12.17},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:22:32.926871+00:00"},"optionObservedAt":"2026-10-22T19:49:09.817Z","bars":[{"c":46.42,"h":48.11,"l":45.5,"n":35,"o":48.11,"t":"2026-10-15T13:30:00Z","v":10610,"vw":46.663919},{"c":46.705,"h":46.83,"l":46.69,"n":103,"o":46.74,"t":"2026-10-15T13:35:00Z","v":3086,"vw":46.80459},{"c":46.79,"h":47.05,"l":46.79,"n":72,"o":47.05,"t":"2026-10-15T13:40:00Z","v":3931,"vw":46.865257},{"c":46.5,"h":46.718437,"l":46.5,"n":8,"o":46.718437,"t":"2026-10-15T13:50:00Z","v":535,"vw":46.666675},{"c":46.74,"h":46.74,"l":46.74,"n":2,"o":46.74,"t":"2026-10-15T13:55:00Z","v":129,"vw":46.74},{"c":46.51,"h":46.72,"l":46.36,"n":98,"o":46.56,"t":"2026-10-15T14:00:00Z","v":3229,"vw":46.525607},{"c":46.525,"h":46.525,"l":46.31,"n":280,"o":46.37,"t":"2026-10-15T14:05:00Z","v":8114,"vw":46.42033},{"c":46.435,"h":46.525,"l":46.24,"n":109,"o":46.48,"t":"2026-10-15T14:10:00Z","v":2477,"vw":46.396667},{"c":46.26,"h":46.4799,"l":46.26,"n":204,"o":46.4,"t":"2026-10-15T14:15:00Z","v":6586,"vw":46.374525},{"c":46.27,"h":46.32,"l":46.25,"n":73,"o":46.3,"t":"2026-10-15T14:20:00Z","v":2036,"vw":46.286893},{"c":46.315,"h":46.315,"l":46.315,"n":33,"o":46.315,"t":"2026-10-15T14:25:00Z","v":646,"vw":46.315},{"c":46.43,"h":46.43,"l":46.275,"n":265,"o":46.28,"t":"2026-10-15T14:30:00Z","v":7139,"vw":46.312341},{"c":46.29,"h":46.455,"l":46.29,"n":149,"o":46.41,"t":"2026-10-15T14:35:00Z","v":2825,"vw":46.380455},{"c":46.145,"h":46.22,"l":46.145,"n":61,"o":46.22,"t":"2026-10-15T14:40:00Z","v":736,"vw":46.1825},{"c":46.16,"h":46.18,"l":46.16,"n":22,"o":46.18,"t":"2026-10-15T14:45:00Z","v":1105,"vw":46.170101},{"c":46.23,"h":46.24,"l":46.15,"n":110,"o":46.17,"t":"2026-10-15T14:50:00Z","v":4329,"vw":46.188728},{"c":46.33,"h":46.33,"l":46.25,"n":102,"o":46.25,"t":"2026-10-15T14:55:00Z","v":4030,"vw":46.271156},{"c":46.29,"h":46.32,"l":46.23,"n":159,"o":46.32,"t":"2026-10-15T15:00:00Z","v":12194,"vw":46.273721},{"c":46.34,"h":46.34,"l":46.27,"n":80,"o":46.2999,"t":"2026-10-15T15:05:00Z","v":5591,"vw":46.299211},{"c":46.14,"h":46.26,"l":46.14,"n":51,"o":46.21,"t":"2026-10-15T15:15:00Z","v":1221,"vw":46.216633},{"c":45.95,"h":46.03,"l":45.94,"n":46,"o":46.02,"t":"2026-10-15T15:20:00Z","v":4279,"vw":46.022967},{"c":46.035,"h":46.035,"l":46.035,"n":9,"o":46.035,"t":"2026-10-15T15:25:00Z","v":178,"vw":46.035},{"c":46.09315,"h":46.14,"l":46.08,"n":74,"o":46.08,"t":"2026-10-15T15:30:00Z","v":2442,"vw":46.107055},{"c":46.07,"h":46.07,"l":46.07,"n":51,"o":46.07,"t":"2026-10-15T15:35:00Z","v":739,"vw":46.07},{"c":46.16,"h":46.16,"l":46.15,"n":35,"o":46.15,"t":"2026-10-15T15:40:00Z","v":1083,"vw":46.158276},{"c":46.155,"h":46.16,"l":46.12145,"n":68,"o":46.12145,"t":"2026-10-15T15:45:00Z","v":1617,"vw":46.138929},{"c":46.15,"h":46.15,"l":46.15,"n":95,"o":46.15,"t":"2026-10-15T15:50:00Z","v":2385,"vw":46.15},{"c":46.2,"h":46.2,"l":46.155,"n":48,"o":46.155,"t":"2026-10-15T15:55:00Z","v":1451,"vw":46.16},{"c":46.14,"h":46.155,"l":46.12,"n":129,"o":46.155,"t":"2026-10-15T16:00:00Z","v":2807,"vw":46.133511},{"c":46.225,"h":46.225,"l":46.16,"n":48,"o":46.16,"t":"2026-10-15T16:05:00Z","v":1277,"vw":46.187604},{"c":46.23,"h":46.23,"l":46.21,"n":49,"o":46.21,"t":"2026-10-15T16:10:00Z","v":1102,"vw":46.225},{"c":46.23,"h":46.24,"l":46.23,"n":50,"o":46.24,"t":"2026-10-15T16:15:00Z","v":1293,"vw":46.233333},{"c":46.24,"h":46.24,"l":46.24,"n":23,"o":46.24,"t":"2026-10-15T16:20:00Z","v":604,"vw":46.24},{"c":46.26,"h":46.26,"l":46.26,"n":18,"o":46.26,"t":"2026-10-15T16:25:00Z","v":355,"vw":46.26},{"c":46.2,"h":46.25,"l":46.16,"n":108,"o":46.25,"t":"2026-10-15T16:30:00Z","v":2524,"vw":46.211111},{"c":46.21,"h":46.22,"l":46.21,"n":12,"o":46.22,"t":"2026-10-15T16:35:00Z","v":428,"vw":46.215},{"c":46.225,"h":46.255,"l":46.225,"n":39,"o":46.25,"t":"2026-10-15T16:40:00Z","v":1135,"vw":46.238784},{"c":46.215,"h":46.225,"l":46.215,"n":30,"o":46.225,"t":"2026-10-15T16:45:00Z","v":494,"vw":46.219975},{"c":46.19,"h":46.2,"l":46.18,"n":29,"o":46.2,"t":"2026-10-15T16:50:00Z","v":974,"vw":46.193289},{"c":46.23,"h":46.24,"l":46.19,"n":86,"o":46.19,"t":"2026-10-15T16:55:00Z","v":2689,"vw":46.202306},{"c":46.26,"h":46.26,"l":46.24,"n":41,"o":46.24,"t":"2026-10-15T17:00:00Z","v":1042,"vw":46.244},{"c":46.235,"h":46.25,"l":46.22,"n":198,"o":46.25,"t":"2026-10-15T17:05:00Z","v":10430,"vw":46.236919},{"c":46.26,"h":46.26,"l":46.25,"n":23,"o":46.25,"t":"2026-10-15T17:10:00Z","v":682,"vw":46.254975},{"c":46.25,"h":46.27,"l":46.24,"n":29,"o":46.24,"t":"2026-10-15T17:15:00Z","v":934,"vw":46.256},{"c":46.2,"h":46.26,"l":46.2,"n":90,"o":46.26,"t":"2026-10-15T17:20:00Z","v":2323,"vw":46.225},{"c":46.22,"h":46.22,"l":46.22,"n":27,"o":46.22,"t":"2026-10-15T17:25:00Z","v":891,"vw":46.22},{"c":46.26,"h":46.26,"l":46.19,"n":74,"o":46.205,"t":"2026-10-15T17:30:00Z","v":3081,"vw":46.214712},{"c":46.26,"h":46.26,"l":46.23,"n":14,"o":46.23,"t":"2026-10-15T17:40:00Z","v":399,"vw":46.245},{"c":46.28,"h":46.28,"l":46.235,"n":56,"o":46.27,"t":"2026-10-15T17:45:00Z","v":1610,"vw":46.267392},{"c":46.23,"h":46.26,"l":46.22,"n":106,"o":46.26,"t":"2026-10-15T17:50:00Z","v":2675,"vw":46.234},{"c":46.27,"h":46.27,"l":46.225,"n":20,"o":46.225,"t":"2026-10-15T17:55:00Z","v":446,"vw":46.24},{"c":46.29,"h":46.29,"l":46.2,"n":61,"o":46.235,"t":"2026-10-15T18:00:00Z","v":1844,"vw":46.24875},{"c":46.32,"h":46.32,"l":46.3,"n":42,"o":46.3,"t":"2026-10-15T18:05:00Z","v":847,"vw":46.31},{"c":46.35,"h":46.35,"l":46.31,"n":68,"o":46.31,"t":"2026-10-15T18:10:00Z","v":1671,"vw":46.325715},{"c":46.31,"h":46.34,"l":46.31,"n":36,"o":46.34,"t":"2026-10-15T18:20:00Z","v":1135,"vw":46.319788},{"c":46.35,"h":46.35,"l":46.35,"n":31,"o":46.35,"t":"2026-10-15T18:25:00Z","v":827,"vw":46.35},{"c":46.4,"h":46.4,"l":46.4,"n":26,"o":46.4,"t":"2026-10-15T18:30:00Z","v":466,"vw":46.4},{"c":46.405,"h":46.42,"l":46.405,"n":27,"o":46.42,"t":"2026-10-15T18:35:00Z","v":479,"vw":46.4125},{"c":46.35,"h":46.38,"l":46.35,"n":80,"o":46.38,"t":"2026-10-15T18:40:00Z","v":2421,"vw":46.370853},{"c":46.28,"h":46.36,"l":46.28,"n":104,"o":46.36,"t":"2026-10-15T18:45:00Z","v":2462,"vw":46.315099},{"c":46.3,"h":46.3,"l":46.27,"n":73,"o":46.27,"t":"2026-10-15T18:55:00Z","v":1871,"vw":46.28875},{"c":46.325,"h":46.34,"l":46.31,"n":145,"o":46.31,"t":"2026-10-15T19:00:00Z","v":5177,"vw":46.32488},{"c":46.33,"h":46.33,"l":46.31,"n":79,"o":46.33,"t":"2026-10-15T19:05:00Z","v":2848,"vw":46.323333},{"c":46.33,"h":46.34,"l":46.31,"n":112,"o":46.33,"t":"2026-10-15T19:10:00Z","v":3150,"vw":46.327273},{"c":46.324,"h":46.34,"l":46.3,"n":137,"o":46.34,"t":"2026-10-15T19:15:00Z","v":5164,"vw":46.31703},{"c":46.45,"h":46.45,"l":46.32,"n":259,"o":46.32,"t":"2026-10-15T19:20:00Z","v":16528,"vw":46.38521},{"c":46.32,"h":46.42,"l":46.31,"n":175,"o":46.42,"t":"2026-10-15T19:25:00Z","v":6882,"vw":46.362691},{"c":46.4,"h":46.4,"l":46.225,"n":216,"o":46.225,"t":"2026-10-15T19:30:00Z","v":10183,"vw":46.271049},{"c":46.41,"h":46.43,"l":46.41,"n":67,"o":46.42,"t":"2026-10-15T19:35:00Z","v":1518,"vw":46.42},{"c":46.23,"h":46.32,"l":46.22,"n":247,"o":46.32,"t":"2026-10-15T19:40:00Z","v":8692,"vw":46.259797},{"c":45.96,"h":46.245,"l":45.96,"n":515,"o":46.245,"t":"2026-10-15T19:45:00Z","v":25343,"vw":46.136177},{"c":45.9,"h":45.9,"l":45.83,"n":445,"o":45.87,"t":"2026-10-15T19:50:00Z","v":17674,"vw":45.867646},{"c":46.03,"h":46.06,"l":45.8,"n":1167,"o":45.92,"t":"2026-10-15T19:55:00Z","v":56690,"vw":45.956537},{"c":46.05,"h":46.05,"l":46.05,"n":28,"o":46.05,"t":"2026-10-15T20:00:00Z","v":140875,"vw":46.05},{"c":46.21,"h":46.21,"l":46.21,"n":6,"o":46.21,"t":"2026-10-15T20:20:00Z","v":166,"vw":46.21},{"c":45.81,"h":47.27,"l":45.81,"n":50,"o":47.27,"t":"2026-10-16T13:30:00Z","v":15820,"vw":46.475169},{"c":46.09,"h":46.09,"l":45.74,"n":23,"o":45.81,"t":"2026-10-16T13:35:00Z","v":1065,"vw":45.91875},{"c":45.97,"h":45.99,"l":45.97,"n":14,"o":45.98,"t":"2026-10-16T13:40:00Z","v":1026,"vw":45.98},{"c":45.94,"h":45.98,"l":45.94,"n":12,"o":45.98,"t":"2026-10-16T13:45:00Z","v":568,"vw":45.9575},{"c":46.21,"h":46.21,"l":45.96,"n":23,"o":45.98,"t":"2026-10-16T13:50:00Z","v":1012,"vw":46.108571},{"c":46.215,"h":46.215,"l":46.21,"n":28,"o":46.21,"t":"2026-10-16T13:55:00Z","v":1112,"vw":46.213125},{"c":46.235,"h":46.46,"l":45.9701,"n":70,"o":45.9701,"t":"2026-10-16T14:00:00Z","v":7555,"vw":46.229156},{"c":46.2671,"h":46.44,"l":46.06,"n":103,"o":46.44,"t":"2026-10-16T14:05:00Z","v":6158,"vw":46.225759},{"c":46.04,"h":46.2657,"l":46.04,"n":50,"o":46.07,"t":"2026-10-16T14:10:00Z","v":1545,"vw":46.11914},{"c":46.21,"h":46.2899,"l":46.07,"n":34,"o":46.08,"t":"2026-10-16T14:15:00Z","v":1587,"vw":46.173226},{"c":46.07,"h":46.21,"l":46.06,"n":49,"o":46.21,"t":"2026-10-16T14:20:00Z","v":1320,"vw":46.122222},{"c":46.17,"h":46.17,"l":46.07,"n":20,"o":46.07,"t":"2026-10-16T14:25:00Z","v":666,"vw":46.13},{"c":46.21,"h":46.3,"l":46.09,"n":95,"o":46.185,"t":"2026-10-16T14:30:00Z","v":2755,"vw":46.190837},{"c":46.155,"h":46.16,"l":46.06,"n":32,"o":46.07,"t":"2026-10-16T14:35:00Z","v":1186,"vw":46.105556},{"c":45.95,"h":46.155,"l":45.95,"n":78,"o":46.06,"t":"2026-10-16T14:40:00Z","v":2556,"vw":46.036415},{"c":45.965,"h":46.065,"l":45.8501,"n":58,"o":45.955,"t":"2026-10-16T14:45:00Z","v":2582,"vw":45.912236},{"c":46.155,"h":46.21,"l":45.955,"n":131,"o":45.96,"t":"2026-10-16T14:50:00Z","v":5566,"vw":46.118685},{"c":46.1,"h":46.21,"l":46.1,"n":86,"o":46.14,"t":"2026-10-16T14:55:00Z","v":3702,"vw":46.151718},{"c":46.11,"h":46.18,"l":46.11,"n":54,"o":46.11,"t":"2026-10-16T15:00:00Z","v":1620,"vw":46.130199},{"c":46.2,"h":46.27,"l":46.135,"n":227,"o":46.2,"t":"2026-10-16T15:05:00Z","v":14942,"vw":46.208301},{"c":46.13,"h":46.185,"l":46.13,"n":59,"o":46.185,"t":"2026-10-16T15:10:00Z","v":2687,"vw":46.164666},{"c":46.12,"h":46.21,"l":46.12,"n":57,"o":46.21,"t":"2026-10-16T15:15:00Z","v":2468,"vw":46.156667},{"c":46.155,"h":46.19,"l":46.13,"n":49,"o":46.13,"t":"2026-10-16T15:20:00Z","v":1662,"vw":46.155556},{"c":46.1,"h":46.17,"l":46.1,"n":89,"o":46.17,"t":"2026-10-16T15:25:00Z","v":3475,"vw":46.126856},{"c":46.18,"h":46.18,"l":46.1,"n":69,"o":46.1,"t":"2026-10-16T15:30:00Z","v":2455,"vw":46.126875},{"c":46.28,"h":46.28,"l":46.18,"n":151,"o":46.18,"t":"2026-10-16T15:35:00Z","v":8450,"vw":46.22282},{"c":46.235,"h":46.25,"l":46.23,"n":64,"o":46.25,"t":"2026-10-16T15:40:00Z","v":2343,"vw":46.239017},{"c":46.14,"h":46.24,"l":46.14,"n":74,"o":46.24,"t":"2026-10-16T15:45:00Z","v":1867,"vw":46.190847},{"c":46.16,"h":46.16,"l":46.15,"n":24,"o":46.15,"t":"2026-10-16T15:50:00Z","v":1043,"vw":46.154231},{"c":46.21,"h":46.21,"l":46.19,"n":81,"o":46.21,"t":"2026-10-16T15:55:00Z","v":8176,"vw":46.196885},{"c":46.12,"h":46.22,"l":46.11,"n":105,"o":46.22,"t":"2026-10-16T16:00:00Z","v":4642,"vw":46.181808},{"c":46.13,"h":46.13,"l":46.13,"n":14,"o":46.13,"t":"2026-10-16T16:05:00Z","v":387,"vw":46.13},{"c":46.03,"h":46.1,"l":46.03,"n":93,"o":46.1,"t":"2026-10-16T16:10:00Z","v":2183,"vw":46.08116},{"c":46.04,"h":46.04,"l":46.02,"n":28,"o":46.02,"t":"2026-10-16T16:15:00Z","v":554,"vw":46.025},{"c":46.01,"h":46.01,"l":46.01,"n":14,"o":46.01,"t":"2026-10-16T16:20:00Z","v":317,"vw":46.01},{"c":46.025,"h":46.04,"l":45.975,"n":88,"o":45.975,"t":"2026-10-16T16:25:00Z","v":2320,"vw":46.0125},{"c":46.025,"h":46.025,"l":46.025,"n":14,"o":46.025,"t":"2026-10-16T16:30:00Z","v":238,"vw":46.025},{"c":45.98,"h":45.98,"l":45.98,"n":36,"o":45.98,"t":"2026-10-16T16:35:00Z","v":876,"vw":45.98},{"c":45.975,"h":46,"l":45.96,"n":44,"o":46,"t":"2026-10-16T16:40:00Z","v":1012,"vw":45.9825},{"c":46.03,"h":46.03,"l":45.95,"n":188,"o":45.95,"t":"2026-10-16T16:45:00Z","v":5521,"vw":45.996136},{"c":46.04,"h":46.04,"l":46,"n":54,"o":46,"t":"2026-10-16T16:50:00Z","v":1345,"vw":46.019011},{"c":46.06,"h":46.06,"l":46.05,"n":21,"o":46.05,"t":"2026-10-16T16:55:00Z","v":450,"vw":46.055},{"c":46.07,"h":46.07,"l":46.005,"n":109,"o":46.02,"t":"2026-10-16T17:00:00Z","v":2741,"vw":46.02583},{"c":46.095,"h":46.1,"l":46.07,"n":58,"o":46.1,"t":"2026-10-16T17:05:00Z","v":1044,"vw":46.087727},{"c":46.06,"h":46.06,"l":46.06,"n":20,"o":46.06,"t":"2026-10-16T17:10:00Z","v":753,"vw":46.06},{"c":46.1,"h":46.1,"l":46.1,"n":9,"o":46.1,"t":"2026-10-16T17:15:00Z","v":163,"vw":46.1},{"c":46.125,"h":46.13,"l":46.11,"n":57,"o":46.11,"t":"2026-10-16T17:20:00Z","v":2059,"vw":46.123929},{"c":46.1,"h":46.11,"l":46.1,"n":42,"o":46.11,"t":"2026-10-16T17:25:00Z","v":1329,"vw":46.103333},{"c":46.115,"h":46.122,"l":46.115,"n":13,"o":46.115,"t":"2026-10-16T17:30:00Z","v":815,"vw":46.116796},{"c":46.15,"h":46.15,"l":46.12,"n":32,"o":46.12,"t":"2026-10-16T17:35:00Z","v":655,"vw":46.13},{"c":46.14,"h":46.15,"l":46.14,"n":52,"o":46.14,"t":"2026-10-16T17:40:00Z","v":1444,"vw":46.143686},{"c":46.19,"h":46.265,"l":46.17,"n":144,"o":46.17,"t":"2026-10-16T17:45:00Z","v":4891,"vw":46.214816},{"c":46.23,"h":46.23,"l":46.23,"n":10,"o":46.23,"t":"2026-10-16T17:50:00Z","v":274,"vw":46.23},{"c":46.28,"h":46.28,"l":46.235,"n":25,"o":46.235,"t":"2026-10-16T17:55:00Z","v":799,"vw":46.244202},{"c":46.225,"h":46.2899,"l":46.225,"n":72,"o":46.2899,"t":"2026-10-16T18:00:00Z","v":2516,"vw":46.249338},{"c":46.17,"h":46.21,"l":46.17,"n":65,"o":46.21,"t":"2026-10-16T18:05:00Z","v":1593,"vw":46.19},{"c":46.21,"h":46.21,"l":46.21,"n":21,"o":46.21,"t":"2026-10-16T18:10:00Z","v":400,"vw":46.21},{"c":46.18,"h":46.24,"l":46.18,"n":93,"o":46.22,"t":"2026-10-16T18:15:00Z","v":2228,"vw":46.208511},{"c":46.19,"h":46.19,"l":46.19,"n":28,"o":46.19,"t":"2026-10-16T18:20:00Z","v":827,"vw":46.19},{"c":46.22,"h":46.22,"l":46.22,"n":7,"o":46.22,"t":"2026-10-16T18:25:00Z","v":236,"vw":46.22},{"c":46.19,"h":46.2,"l":46.16,"n":97,"o":46.18,"t":"2026-10-16T18:30:00Z","v":2877,"vw":46.176678},{"c":46.22,"h":46.22,"l":46.22,"n":27,"o":46.22,"t":"2026-10-16T18:35:00Z","v":704,"vw":46.22},{"c":46.23,"h":46.29,"l":46.21,"n":93,"o":46.26,"t":"2026-10-16T18:40:00Z","v":2387,"vw":46.249781},{"c":46.195,"h":46.23,"l":46.19,"n":55,"o":46.23,"t":"2026-10-16T18:45:00Z","v":1284,"vw":46.2046},{"c":46.21,"h":46.21,"l":46.21,"n":19,"o":46.21,"t":"2026-10-16T18:50:00Z","v":674,"vw":46.21},{"c":46.245,"h":46.27,"l":46.245,"n":19,"o":46.27,"t":"2026-10-16T18:55:00Z","v":744,"vw":46.253333},{"c":46.29,"h":46.3,"l":46.275,"n":41,"o":46.275,"t":"2026-10-16T19:00:00Z","v":1541,"vw":46.284167},{"c":46.29,"h":46.295,"l":46.29,"n":22,"o":46.295,"t":"2026-10-16T19:05:00Z","v":409,"vw":46.2925},{"c":46.26,"h":46.29,"l":46.24,"n":147,"o":46.25,"t":"2026-10-16T19:10:00Z","v":4574,"vw":46.261121},{"c":46.26,"h":46.28,"l":46.25,"n":71,"o":46.265,"t":"2026-10-16T19:15:00Z","v":3592,"vw":46.265405},{"c":46.24,"h":46.27,"l":46.24,"n":80,"o":46.27,"t":"2026-10-16T19:25:00Z","v":2446,"vw":46.258411},{"c":46.21,"h":46.25,"l":46.16,"n":170,"o":46.25,"t":"2026-10-16T19:30:00Z","v":4771,"vw":46.207963},{"c":46.25,"h":46.25,"l":46.2,"n":135,"o":46.2,"t":"2026-10-16T19:35:00Z","v":4275,"vw":46.2275},{"c":46.26,"h":46.28,"l":46.26,"n":131,"o":46.26,"t":"2026-10-16T19:40:00Z","v":4112,"vw":46.26502},{"c":46.32,"h":46.33,"l":46.26,"n":209,"o":46.26,"t":"2026-10-16T19:45:00Z","v":6944,"vw":46.300788},{"c":46.31,"h":46.42,"l":46.31,"n":135,"o":46.33,"t":"2026-10-16T19:50:00Z","v":5636,"vw":46.364735},{"c":46.31,"h":46.37,"l":46.265,"n":1022,"o":46.29,"t":"2026-10-16T19:55:00Z","v":44013,"vw":46.3172},{"c":46.35,"h":46.35,"l":46.35,"n":33,"o":46.35,"t":"2026-10-16T20:00:00Z","v":254469,"vw":46.35},{"c":46.35,"h":46.35,"l":46.35,"n":2,"o":46.35,"t":"2026-10-19T08:05:00Z","v":107,"vw":46.35},{"c":45.74,"h":45.74,"l":45.74,"n":2,"o":45.74,"t":"2026-10-19T12:50:00Z","v":105,"vw":45.74},{"c":45.9,"h":46.6,"l":45.3,"n":102,"o":46.54,"t":"2026-10-19T13:30:00Z","v":10311,"vw":45.940042},{"c":46.035,"h":46.035,"l":45.9,"n":22,"o":45.9,"t":"2026-10-19T13:35:00Z","v":2058,"vw":46.013272},{"c":45.925,"h":46.0606,"l":45.79,"n":48,"o":46.0606,"t":"2026-10-19T13:40:00Z","v":2136,"vw":45.978061},{"c":45.78,"h":45.825,"l":45.63,"n":48,"o":45.71,"t":"2026-10-19T13:45:00Z","v":2959,"vw":45.735376},{"c":45.69,"h":45.775,"l":45.69,"n":19,"o":45.775,"t":"2026-10-19T13:50:00Z","v":1051,"vw":45.746667},{"c":45.735,"h":45.735,"l":45.735,"n":6,"o":45.735,"t":"2026-10-19T13:55:00Z","v":279,"vw":45.735},{"c":45.705,"h":45.89,"l":45.59,"n":84,"o":45.815,"t":"2026-10-19T14:00:00Z","v":3324,"vw":45.702263},{"c":45.705,"h":45.705,"l":45.705,"n":9,"o":45.705,"t":"2026-10-19T14:05:00Z","v":235,"vw":45.705},{"c":45.5,"h":45.715,"l":45.5,"n":29,"o":45.715,"t":"2026-10-19T14:10:00Z","v":1244,"vw":45.605},{"c":45.49,"h":45.55,"l":45.49,"n":24,"o":45.55,"t":"2026-10-19T14:15:00Z","v":687,"vw":45.506357},{"c":45.41,"h":45.48,"l":45.41,"n":67,"o":45.47,"t":"2026-10-19T14:20:00Z","v":2241,"vw":45.444167},{"c":45.48,"h":45.48,"l":45.48,"n":14,"o":45.48,"t":"2026-10-19T14:25:00Z","v":773,"vw":45.48},{"c":45.35,"h":45.475,"l":45.35,"n":50,"o":45.44,"t":"2026-10-19T14:30:00Z","v":2177,"vw":45.438421},{"c":45.37,"h":45.37,"l":45.37,"n":9,"o":45.37,"t":"2026-10-19T14:35:00Z","v":322,"vw":45.37},{"c":45.37,"h":45.41,"l":45.37,"n":39,"o":45.41,"t":"2026-10-19T14:40:00Z","v":1264,"vw":45.39125},{"c":45.41,"h":45.41,"l":45.35,"n":89,"o":45.35,"t":"2026-10-19T14:45:00Z","v":5940,"vw":45.398616},{"c":45.37,"h":45.405,"l":45.37,"n":11,"o":45.405,"t":"2026-10-19T14:50:00Z","v":446,"vw":45.393333},{"c":45.45,"h":45.46,"l":45.4,"n":40,"o":45.41,"t":"2026-10-19T14:55:00Z","v":1731,"vw":45.419319},{"c":45.54,"h":45.59,"l":45.4,"n":121,"o":45.45,"t":"2026-10-19T15:00:00Z","v":9037,"vw":45.486319},{"c":45.51,"h":45.54,"l":45.51,"n":31,"o":45.54,"t":"2026-10-19T15:05:00Z","v":1047,"vw":45.53},{"c":45.55,"h":45.55,"l":45.53,"n":27,"o":45.53,"t":"2026-10-19T15:10:00Z","v":1015,"vw":45.545984},{"c":45.62,"h":45.63,"l":45.5615,"n":54,"o":45.6,"t":"2026-10-19T15:15:00Z","v":3872,"vw":45.594921},{"c":45.615,"h":45.62,"l":45.58,"n":69,"o":45.61,"t":"2026-10-19T15:20:00Z","v":3160,"vw":45.604197},{"c":45.59,"h":45.62,"l":45.59,"n":27,"o":45.62,"t":"2026-10-19T15:25:00Z","v":523,"vw":45.610415},{"c":45.54,"h":45.57,"l":45.54,"n":36,"o":45.57,"t":"2026-10-19T15:30:00Z","v":1069,"vw":45.55875},{"c":45.565,"h":45.565,"l":45.53,"n":36,"o":45.53,"t":"2026-10-19T15:35:00Z","v":1055,"vw":45.544272},{"c":45.465,"h":45.52,"l":45.42,"n":51,"o":45.52,"t":"2026-10-19T15:40:00Z","v":1351,"vw":45.476429},{"c":45.475,"h":45.475,"l":45.4,"n":33,"o":45.4,"t":"2026-10-19T15:45:00Z","v":603,"vw":45.437963},{"c":45.43,"h":45.43,"l":45.43,"n":20,"o":45.43,"t":"2026-10-19T15:50:00Z","v":339,"vw":45.43},{"c":45.43,"h":45.43,"l":45.42,"n":41,"o":45.43,"t":"2026-10-19T15:55:00Z","v":1533,"vw":45.428966},{"c":45.41,"h":45.46,"l":45.41,"n":29,"o":45.455,"t":"2026-10-19T16:00:00Z","v":1362,"vw":45.446667},{"c":45.42,"h":45.42,"l":45.42,"n":9,"o":45.42,"t":"2026-10-19T16:05:00Z","v":223,"vw":45.42},{"c":45.41,"h":45.41,"l":45.41,"n":12,"o":45.41,"t":"2026-10-19T16:10:00Z","v":346,"vw":45.41},{"c":45.48,"h":45.51,"l":45.38,"n":81,"o":45.38,"t":"2026-10-19T16:15:00Z","v":3162,"vw":45.442183},{"c":45.535,"h":45.535,"l":45.49,"n":52,"o":45.49,"t":"2026-10-19T16:20:00Z","v":2448,"vw":45.521},{"c":45.515,"h":45.535,"l":45.515,"n":45,"o":45.535,"t":"2026-10-19T16:25:00Z","v":844,"vw":45.528333},{"c":45.5,"h":45.515,"l":45.47,"n":73,"o":45.51,"t":"2026-10-19T16:30:00Z","v":2330,"vw":45.49917},{"c":45.47,"h":45.48,"l":45.47,"n":26,"o":45.48,"t":"2026-10-19T16:40:00Z","v":1171,"vw":45.471337},{"c":45.48,"h":45.5,"l":45.47,"n":45,"o":45.485,"t":"2026-10-19T16:45:00Z","v":1352,"vw":45.485496},{"c":45.45,"h":45.51,"l":45.45,"n":85,"o":45.51,"t":"2026-10-19T16:50:00Z","v":2642,"vw":45.486852},{"c":45.445,"h":45.445,"l":45.41,"n":52,"o":45.43,"t":"2026-10-19T16:55:00Z","v":1784,"vw":45.425227},{"c":45.445,"h":45.445,"l":45.445,"n":22,"o":45.445,"t":"2026-10-19T17:00:00Z","v":423,"vw":45.445},{"c":45.41,"h":45.41,"l":45.39,"n":51,"o":45.4,"t":"2026-10-19T17:05:00Z","v":1815,"vw":45.398571},{"c":45.41,"h":45.47,"l":45.41,"n":71,"o":45.45,"t":"2026-10-19T17:10:00Z","v":2383,"vw":45.453118},{"c":45.44,"h":45.44,"l":45.43,"n":11,"o":45.43,"t":"2026-10-19T17:15:00Z","v":545,"vw":45.436667},{"c":45.46,"h":45.46,"l":45.41,"n":108,"o":45.44,"t":"2026-10-19T17:20:00Z","v":2293,"vw":45.440928},{"c":45.465,"h":45.475,"l":45.45,"n":45,"o":45.46,"t":"2026-10-19T17:25:00Z","v":2032,"vw":45.462308},{"c":45.41,"h":45.44,"l":45.3252,"n":91,"o":45.44,"t":"2026-10-19T17:30:00Z","v":6939,"vw":45.399224},{"c":45.39,"h":45.41,"l":45.38,"n":39,"o":45.38,"t":"2026-10-19T17:35:00Z","v":1751,"vw":45.392937},{"c":45.41,"h":45.42,"l":45.38,"n":51,"o":45.385,"t":"2026-10-19T17:40:00Z","v":2448,"vw":45.401389},{"c":45.425,"h":45.44,"l":45.42,"n":47,"o":45.43,"t":"2026-10-19T17:45:00Z","v":2897,"vw":45.426579},{"c":45.42,"h":45.45,"l":45.42,"n":22,"o":45.45,"t":"2026-10-19T17:50:00Z","v":863,"vw":45.427334},{"c":45.46,"h":45.47,"l":45.45,"n":75,"o":45.45,"t":"2026-10-19T17:55:00Z","v":3230,"vw":45.458339},{"c":45.48,"h":45.48,"l":45.44,"n":75,"o":45.46,"t":"2026-10-19T18:00:00Z","v":2406,"vw":45.46103},{"c":45.37,"h":45.47,"l":45.32,"n":103,"o":45.47,"t":"2026-10-19T18:05:00Z","v":3461,"vw":45.414447},{"c":45.365,"h":45.39,"l":45.32,"n":54,"o":45.36,"t":"2026-10-19T18:10:00Z","v":2028,"vw":45.364118},{"c":45.335,"h":45.365,"l":45.31,"n":137,"o":45.365,"t":"2026-10-19T18:15:00Z","v":11483,"vw":45.341763},{"c":45.265,"h":45.315,"l":45.265,"n":107,"o":45.315,"t":"2026-10-19T18:20:00Z","v":5092,"vw":45.289653},{"c":45.31,"h":45.31,"l":45.25,"n":75,"o":45.25,"t":"2026-10-19T18:25:00Z","v":2455,"vw":45.271074},{"c":45.36,"h":45.36,"l":45.32,"n":82,"o":45.32,"t":"2026-10-19T18:30:00Z","v":1797,"vw":45.3325},{"c":45.33,"h":45.35,"l":45.33,"n":61,"o":45.35,"t":"2026-10-19T18:35:00Z","v":1487,"vw":45.336667},{"c":45.31,"h":45.32,"l":45.31,"n":47,"o":45.32,"t":"2026-10-19T18:40:00Z","v":913,"vw":45.3125},{"c":45.315,"h":45.33,"l":45.28,"n":100,"o":45.315,"t":"2026-10-19T18:45:00Z","v":3307,"vw":45.305326},{"c":45.23,"h":45.315,"l":45.23,"n":64,"o":45.31,"t":"2026-10-19T18:50:00Z","v":2161,"vw":45.277658},{"c":45.25,"h":45.25,"l":45.24,"n":43,"o":45.25,"t":"2026-10-19T18:55:00Z","v":923,"vw":45.247426},{"c":45.3,"h":45.32,"l":45.27,"n":123,"o":45.27,"t":"2026-10-19T19:00:00Z","v":4173,"vw":45.296962},{"c":45.305,"h":45.305,"l":45.3,"n":65,"o":45.3,"t":"2026-10-19T19:05:00Z","v":2178,"vw":45.300302},{"c":45.3,"h":45.32,"l":45.29,"n":108,"o":45.3,"t":"2026-10-19T19:10:00Z","v":5022,"vw":45.309588},{"c":45.305,"h":45.31,"l":45.295,"n":86,"o":45.295,"t":"2026-10-19T19:15:00Z","v":2967,"vw":45.301487},{"c":45.275,"h":45.305,"l":45.275,"n":81,"o":45.3,"t":"2026-10-19T19:20:00Z","v":3478,"vw":45.287999},{"c":45.29,"h":45.305,"l":45.29,"n":139,"o":45.29,"t":"2026-10-19T19:25:00Z","v":5268,"vw":45.294297},{"c":45.22,"h":45.28,"l":45.215,"n":205,"o":45.28,"t":"2026-10-19T19:30:00Z","v":9167,"vw":45.244783},{"c":45.285,"h":45.285,"l":45.215,"n":103,"o":45.23,"t":"2026-10-19T19:35:00Z","v":3375,"vw":45.257786},{"c":45.3883,"h":45.4,"l":45.31,"n":163,"o":45.31,"t":"2026-10-19T19:40:00Z","v":5080,"vw":45.349878},{"c":45.48,"h":45.48,"l":45.405,"n":210,"o":45.405,"t":"2026-10-19T19:45:00Z","v":7151,"vw":45.456186},{"c":45.62,"h":45.64,"l":45.48,"n":181,"o":45.48,"t":"2026-10-19T19:50:00Z","v":5956,"vw":45.55215},{"c":45.59,"h":45.65,"l":45.56,"n":861,"o":45.63,"t":"2026-10-19T19:55:00Z","v":39466,"vw":45.603858},{"c":45.58,"h":45.58,"l":45.58,"n":35,"o":45.58,"t":"2026-10-19T20:00:00Z","v":132436,"vw":45.58},{"c":46.14,"h":46.14,"l":45.62,"n":43,"o":46.05,"t":"2026-10-20T13:30:00Z","v":5105,"vw":46.054192},{"c":46.48,"h":46.51,"l":46.45,"n":19,"o":46.45,"t":"2026-10-20T13:35:00Z","v":411,"vw":46.48},{"c":46.63,"h":46.63,"l":46.53,"n":17,"o":46.53,"t":"2026-10-20T13:40:00Z","v":500,"vw":46.5875},{"c":46.66,"h":46.72,"l":46.58,"n":28,"o":46.58,"t":"2026-10-20T13:45:00Z","v":619,"vw":46.648},{"c":46.74,"h":46.74,"l":46.74,"n":19,"o":46.74,"t":"2026-10-20T13:50:00Z","v":421,"vw":46.74},{"c":46.66,"h":46.81,"l":46.47,"n":39,"o":46.74,"t":"2026-10-20T13:55:00Z","v":1699,"vw":46.754},{"c":46.535,"h":46.66,"l":46.495,"n":34,"o":46.495,"t":"2026-10-20T14:00:00Z","v":2468,"vw":46.504548},{"c":46.22,"h":46.545,"l":46.2,"n":137,"o":46.545,"t":"2026-10-20T14:05:00Z","v":4567,"vw":46.307861},{"c":46.1801,"h":46.315,"l":46.1801,"n":27,"o":46.28,"t":"2026-10-20T14:10:00Z","v":1293,"vw":46.250083},{"c":46.42,"h":46.42,"l":46.315,"n":15,"o":46.315,"t":"2026-10-20T14:15:00Z","v":436,"vw":46.35},{"c":46.58,"h":46.62,"l":46.45,"n":47,"o":46.45,"t":"2026-10-20T14:20:00Z","v":1757,"vw":46.519249},{"c":46.48,"h":46.63,"l":46.48,"n":82,"o":46.62,"t":"2026-10-20T14:25:00Z","v":3286,"vw":46.528758},{"c":46.5319,"h":46.5319,"l":46.5319,"n":8,"o":46.5319,"t":"2026-10-20T14:30:00Z","v":332,"vw":46.5319},{"c":46.58,"h":46.62,"l":46.54,"n":49,"o":46.6,"t":"2026-10-20T14:35:00Z","v":1196,"vw":46.595714},{"c":46.55,"h":46.55,"l":46.51,"n":59,"o":46.55,"t":"2026-10-20T14:40:00Z","v":2899,"vw":46.529608},{"c":46.56,"h":46.56,"l":46.555,"n":22,"o":46.555,"t":"2026-10-20T14:45:00Z","v":3742,"vw":46.559862},{"c":46.475,"h":46.62,"l":46.47,"n":88,"o":46.62,"t":"2026-10-20T14:50:00Z","v":2506,"vw":46.518671},{"c":46.39,"h":46.47,"l":46.39,"n":31,"o":46.47,"t":"2026-10-20T14:55:00Z","v":1327,"vw":46.438254},{"c":46.39,"h":46.4025,"l":46.345,"n":72,"o":46.4025,"t":"2026-10-20T15:00:00Z","v":2603,"vw":46.389123},{"c":46.39,"h":46.39,"l":46.3,"n":42,"o":46.31,"t":"2026-10-20T15:05:00Z","v":1190,"vw":46.327812},{"c":46.4,"h":46.45,"l":46.4,"n":93,"o":46.4,"t":"2026-10-20T15:10:00Z","v":3227,"vw":46.424199},{"c":46.49,"h":46.49,"l":46.4,"n":74,"o":46.4,"t":"2026-10-20T15:15:00Z","v":3246,"vw":46.419027},{"c":46.53,"h":46.54,"l":46.48,"n":44,"o":46.51,"t":"2026-10-20T15:20:00Z","v":1316,"vw":46.5025},{"c":46.45,"h":46.54,"l":46.45,"n":33,"o":46.53,"t":"2026-10-20T15:25:00Z","v":962,"vw":46.492143},{"c":46.52,"h":46.52,"l":46.475,"n":10,"o":46.475,"t":"2026-10-20T15:30:00Z","v":392,"vw":46.491071},{"c":46.6,"h":46.6,"l":46.52,"n":66,"o":46.53,"t":"2026-10-20T15:35:00Z","v":2021,"vw":46.547354},{"c":46.56,"h":46.6,"l":46.56,"n":28,"o":46.59,"t":"2026-10-20T15:40:00Z","v":716,"vw":46.5725},{"c":46.51,"h":46.62,"l":46.51,"n":50,"o":46.62,"t":"2026-10-20T15:45:00Z","v":2079,"vw":46.523369},{"c":46.51,"h":46.54,"l":46.51,"n":25,"o":46.53,"t":"2026-10-20T15:55:00Z","v":614,"vw":46.519921},{"c":46.48,"h":46.53,"l":46.48,"n":34,"o":46.53,"t":"2026-10-20T16:00:00Z","v":1747,"vw":46.490799},{"c":46.4922,"h":46.4922,"l":46.4922,"n":6,"o":46.4922,"t":"2026-10-20T16:05:00Z","v":176,"vw":46.4922},{"c":46.49,"h":46.49,"l":46.47,"n":24,"o":46.47,"t":"2026-10-20T16:10:00Z","v":1751,"vw":46.471176},{"c":46.46,"h":46.49,"l":46.46,"n":30,"o":46.49,"t":"2026-10-20T16:15:00Z","v":1078,"vw":46.47},{"c":46.48,"h":46.48,"l":46.46,"n":27,"o":46.48,"t":"2026-10-20T16:20:00Z","v":994,"vw":46.470249},{"c":46.5,"h":46.5,"l":46.44,"n":45,"o":46.48,"t":"2026-10-20T16:25:00Z","v":1224,"vw":46.471335},{"c":46.44,"h":46.47,"l":46.44,"n":76,"o":46.47,"t":"2026-10-20T16:30:00Z","v":2714,"vw":46.450924},{"c":46.46,"h":46.46,"l":46.46,"n":16,"o":46.46,"t":"2026-10-20T16:35:00Z","v":473,"vw":46.46},{"c":46.46,"h":46.46,"l":46.43,"n":78,"o":46.46,"t":"2026-10-20T16:40:00Z","v":4289,"vw":46.443906},{"c":46.53,"h":46.53,"l":46.48,"n":44,"o":46.48,"t":"2026-10-20T16:45:00Z","v":1360,"vw":46.5},{"c":46.46,"h":46.53,"l":46.46,"n":38,"o":46.5,"t":"2026-10-20T16:50:00Z","v":2275,"vw":46.480095},{"c":46.4523,"h":46.4523,"l":46.4523,"n":13,"o":46.4523,"t":"2026-10-20T16:55:00Z","v":300,"vw":46.4523},{"c":46.48,"h":46.48,"l":46.48,"n":5,"o":46.48,"t":"2026-10-20T17:00:00Z","v":187,"vw":46.48},{"c":46.49,"h":46.49,"l":46.48,"n":35,"o":46.48,"t":"2026-10-20T17:05:00Z","v":976,"vw":46.483333},{"c":46.525,"h":46.525,"l":46.51,"n":69,"o":46.52,"t":"2026-10-20T17:10:00Z","v":1854,"vw":46.520926},{"c":46.44,"h":46.49,"l":46.44,"n":47,"o":46.49,"t":"2026-10-20T17:15:00Z","v":2253,"vw":46.48018},{"c":46.49,"h":46.5,"l":46.485,"n":26,"o":46.5,"t":"2026-10-20T17:20:00Z","v":3049,"vw":46.489437},{"c":46.51,"h":46.53,"l":46.51,"n":7,"o":46.53,"t":"2026-10-20T17:25:00Z","v":216,"vw":46.52},{"c":46.49,"h":46.515,"l":46.48,"n":44,"o":46.51,"t":"2026-10-20T17:30:00Z","v":1869,"vw":46.496174},{"c":46.46,"h":46.485,"l":46.46,"n":18,"o":46.485,"t":"2026-10-20T17:35:00Z","v":516,"vw":46.4725},{"c":46.53,"h":46.53,"l":46.49,"n":46,"o":46.49,"t":"2026-10-20T17:40:00Z","v":1198,"vw":46.496015},{"c":46.54,"h":46.54,"l":46.52,"n":14,"o":46.52,"t":"2026-10-20T17:45:00Z","v":287,"vw":46.53},{"c":46.57,"h":46.57,"l":46.495,"n":92,"o":46.52,"t":"2026-10-20T17:50:00Z","v":2271,"vw":46.524583},{"c":46.59,"h":46.59,"l":46.57,"n":27,"o":46.58,"t":"2026-10-20T17:55:00Z","v":539,"vw":46.5825},{"c":46.62,"h":46.62,"l":46.58,"n":65,"o":46.58,"t":"2026-10-20T18:00:00Z","v":3908,"vw":46.586569},{"c":46.64,"h":46.64,"l":46.615,"n":48,"o":46.64,"t":"2026-10-20T18:05:00Z","v":953,"vw":46.630464},{"c":46.605,"h":46.62,"l":46.6,"n":52,"o":46.62,"t":"2026-10-20T18:10:00Z","v":4592,"vw":46.603999},{"c":46.6,"h":46.63,"l":46.6,"n":39,"o":46.63,"t":"2026-10-20T18:20:00Z","v":910,"vw":46.612},{"c":46.62,"h":46.62,"l":46.59,"n":53,"o":46.62,"t":"2026-10-20T18:25:00Z","v":942,"vw":46.606},{"c":46.62,"h":46.62,"l":46.62,"n":25,"o":46.62,"t":"2026-10-20T18:30:00Z","v":497,"vw":46.62},{"c":46.58,"h":46.61,"l":46.56,"n":122,"o":46.61,"t":"2026-10-20T18:40:00Z","v":3715,"vw":46.573384},{"c":46.585,"h":46.585,"l":46.58,"n":38,"o":46.58,"t":"2026-10-20T18:45:00Z","v":659,"vw":46.58348},{"c":46.62,"h":46.625,"l":46.59,"n":106,"o":46.61,"t":"2026-10-20T18:50:00Z","v":5297,"vw":46.611248},{"c":46.58,"h":46.59,"l":46.58,"n":42,"o":46.59,"t":"2026-10-20T18:55:00Z","v":1283,"vw":46.5825},{"c":46.575,"h":46.61,"l":46.56,"n":109,"o":46.59,"t":"2026-10-20T19:00:00Z","v":4414,"vw":46.586758},{"c":46.55,"h":46.61,"l":46.5401,"n":120,"o":46.575,"t":"2026-10-20T19:05:00Z","v":12194,"vw":46.553563},{"c":46.6,"h":46.6,"l":46.56,"n":54,"o":46.57,"t":"2026-10-20T19:10:00Z","v":1319,"vw":46.585},{"c":46.64,"h":46.64,"l":46.6,"n":61,"o":46.63,"t":"2026-10-20T19:15:00Z","v":1657,"vw":46.621106},{"c":46.56,"h":46.64,"l":46.56,"n":157,"o":46.64,"t":"2026-10-20T19:20:00Z","v":6114,"vw":46.59867},{"c":46.58,"h":46.58,"l":46.56,"n":25,"o":46.562,"t":"2026-10-20T19:25:00Z","v":1099,"vw":46.564639},{"c":46.535,"h":46.575,"l":46.53,"n":127,"o":46.56,"t":"2026-10-20T19:30:00Z","v":8012,"vw":46.54991},{"c":46.5248,"h":46.5248,"l":46.5,"n":88,"o":46.51,"t":"2026-10-20T19:35:00Z","v":2627,"vw":46.504566},{"c":46.555,"h":46.585,"l":46.51,"n":184,"o":46.51,"t":"2026-10-20T19:40:00Z","v":8071,"vw":46.564668},{"c":46.51,"h":46.55,"l":46.45,"n":159,"o":46.54,"t":"2026-10-20T19:45:00Z","v":4518,"vw":46.517},{"c":46.43,"h":46.5,"l":46.38,"n":289,"o":46.5,"t":"2026-10-20T19:50:00Z","v":16023,"vw":46.439743},{"c":46.46,"h":46.5,"l":46.37,"n":1013,"o":46.425,"t":"2026-10-20T19:55:00Z","v":61591,"vw":46.446119},{"c":46.47,"h":46.47,"l":46.42,"n":27,"o":46.42,"t":"2026-10-20T20:00:00Z","v":176142,"vw":46.469395},{"c":46.565,"h":46.79,"l":46.26,"n":30,"o":46.26,"t":"2026-10-21T13:30:00Z","v":4504,"vw":46.589232},{"c":46.565,"h":46.565,"l":46.565,"n":4,"o":46.565,"t":"2026-10-21T13:35:00Z","v":112,"vw":46.565},{"c":46.355,"h":46.565,"l":46.35,"n":28,"o":46.565,"t":"2026-10-21T13:40:00Z","v":1500,"vw":46.382277},{"c":46.47,"h":46.47,"l":46.47,"n":3,"o":46.47,"t":"2026-10-21T13:45:00Z","v":117,"vw":46.47},{"c":46.35,"h":46.44,"l":46.325,"n":16,"o":46.325,"t":"2026-10-21T13:55:00Z","v":462,"vw":46.366298},{"c":46.5399,"h":46.5399,"l":46.5399,"n":2,"o":46.5399,"t":"2026-10-21T14:05:00Z","v":1457,"vw":46.5399},{"c":46.33,"h":46.3666,"l":46.11,"n":19,"o":46.3666,"t":"2026-10-21T14:10:00Z","v":1400,"vw":46.305736},{"c":46.4235,"h":46.54,"l":46.1201,"n":27,"o":46.54,"t":"2026-10-21T14:15:00Z","v":1558,"vw":46.279947},{"c":46.335,"h":46.46,"l":46.33,"n":22,"o":46.46,"t":"2026-10-21T14:20:00Z","v":806,"vw":46.368473},{"c":46.155,"h":46.325,"l":46.155,"n":62,"o":46.325,"t":"2026-10-21T14:25:00Z","v":2111,"vw":46.206154},{"c":46.31,"h":46.31,"l":46.31,"n":13,"o":46.31,"t":"2026-10-21T14:30:00Z","v":669,"vw":46.31},{"c":46.46,"h":46.47,"l":46.31,"n":102,"o":46.31,"t":"2026-10-21T14:35:00Z","v":4989,"vw":46.410602},{"c":46.47,"h":46.47,"l":46.4,"n":50,"o":46.405,"t":"2026-10-21T14:40:00Z","v":1938,"vw":46.446693},{"c":46.45,"h":46.48,"l":46.45,"n":12,"o":46.47,"t":"2026-10-21T14:45:00Z","v":544,"vw":46.464},{"c":46.54,"h":46.54,"l":46.435,"n":176,"o":46.48,"t":"2026-10-21T14:50:00Z","v":3176,"vw":46.4835},{"c":46.61,"h":46.61,"l":46.54,"n":69,"o":46.54,"t":"2026-10-21T14:55:00Z","v":1687,"vw":46.565},{"c":46.59,"h":46.61,"l":46.54,"n":28,"o":46.61,"t":"2026-10-21T15:00:00Z","v":876,"vw":46.572},{"c":46.38,"h":46.58,"l":46.38,"n":181,"o":46.58,"t":"2026-10-21T15:05:00Z","v":5913,"vw":46.456973},{"c":46.38,"h":46.38,"l":46.38,"n":1,"o":46.38,"t":"2026-10-21T15:10:00Z","v":200,"vw":46.38},{"c":46.385,"h":46.42,"l":46.385,"n":14,"o":46.42,"t":"2026-10-21T15:15:00Z","v":386,"vw":46.396667},{"c":46.46,"h":46.46,"l":46.42,"n":68,"o":46.43,"t":"2026-10-21T15:20:00Z","v":2897,"vw":46.433603},{"c":46.47,"h":46.47,"l":46.47,"n":18,"o":46.47,"t":"2026-10-21T15:25:00Z","v":295,"vw":46.47},{"c":46.44,"h":46.46,"l":46.38,"n":43,"o":46.46,"t":"2026-10-21T15:30:00Z","v":868,"vw":46.415},{"c":46.375,"h":46.375,"l":46.36,"n":61,"o":46.37,"t":"2026-10-21T15:35:00Z","v":1612,"vw":46.368011},{"c":46.41,"h":46.41,"l":46.36,"n":71,"o":46.39,"t":"2026-10-21T15:40:00Z","v":3131,"vw":46.386111},{"c":46.42,"h":46.435,"l":46.42,"n":49,"o":46.43,"t":"2026-10-21T15:45:00Z","v":1746,"vw":46.42625},{"c":46.42,"h":46.42,"l":46.42,"n":5,"o":46.42,"t":"2026-10-21T15:50:00Z","v":112,"vw":46.42},{"c":46.44,"h":46.44,"l":46.44,"n":9,"o":46.44,"t":"2026-10-21T15:55:00Z","v":125,"vw":46.44},{"c":46.415,"h":46.43,"l":46.415,"n":8,"o":46.43,"t":"2026-10-21T16:00:00Z","v":488,"vw":46.418282},{"c":46.44,"h":46.44,"l":46.39,"n":108,"o":46.415,"t":"2026-10-21T16:05:00Z","v":3154,"vw":46.408241},{"c":46.46,"h":46.46,"l":46.43,"n":39,"o":46.44,"t":"2026-10-21T16:10:00Z","v":1072,"vw":46.441714},{"c":46.425,"h":46.46,"l":46.425,"n":20,"o":46.46,"t":"2026-10-21T16:15:00Z","v":434,"vw":46.4425},{"c":46.42,"h":46.42,"l":46.39,"n":67,"o":46.39,"t":"2026-10-21T16:20:00Z","v":2118,"vw":46.402249},{"c":46.44,"h":46.44,"l":46.44,"n":1,"o":46.44,"t":"2026-10-21T16:25:00Z","v":100,"vw":46.44},{"c":46.45,"h":46.45,"l":46.3801,"n":96,"o":46.3801,"t":"2026-10-21T16:35:00Z","v":2571,"vw":46.427175},{"c":46.44,"h":46.44,"l":46.4,"n":122,"o":46.41,"t":"2026-10-21T16:40:00Z","v":4812,"vw":46.419461},{"c":46.44,"h":46.445,"l":46.43,"n":47,"o":46.445,"t":"2026-10-21T16:45:00Z","v":1044,"vw":46.438},{"c":46.41,"h":46.4463,"l":46.41,"n":72,"o":46.44,"t":"2026-10-21T16:50:00Z","v":2466,"vw":46.436553},{"c":46.38,"h":46.42,"l":46.38,"n":77,"o":46.42,"t":"2026-10-21T17:00:00Z","v":3168,"vw":46.404453},{"c":46.39,"h":46.39,"l":46.39,"n":48,"o":46.39,"t":"2026-10-21T17:05:00Z","v":937,"vw":46.39},{"c":46.375,"h":46.39,"l":46.375,"n":25,"o":46.39,"t":"2026-10-21T17:10:00Z","v":1192,"vw":46.388086},{"c":46.34,"h":46.385,"l":46.34,"n":51,"o":46.385,"t":"2026-10-21T17:15:00Z","v":1631,"vw":46.362084},{"c":46.38,"h":46.39,"l":46.36,"n":63,"o":46.36,"t":"2026-10-21T17:20:00Z","v":2025,"vw":46.374721},{"c":46.4,"h":46.42,"l":46.4,"n":71,"o":46.41,"t":"2026-10-21T17:25:00Z","v":3453,"vw":46.407708},{"c":46.38,"h":46.395,"l":46.38,"n":51,"o":46.38,"t":"2026-10-21T17:30:00Z","v":1976,"vw":46.384305},{"c":46.35,"h":46.35,"l":46.35,"n":45,"o":46.35,"t":"2026-10-21T17:35:00Z","v":649,"vw":46.35},{"c":46.41,"h":46.41,"l":46.36,"n":72,"o":46.36,"t":"2026-10-21T17:40:00Z","v":2419,"vw":46.381706},{"c":46.44,"h":46.44,"l":46.41,"n":46,"o":46.42,"t":"2026-10-21T17:45:00Z","v":1937,"vw":46.41615},{"c":46.41,"h":46.46,"l":46.41,"n":42,"o":46.44,"t":"2026-10-21T17:50:00Z","v":1719,"vw":46.425834},{"c":46.36,"h":46.4,"l":46.36,"n":77,"o":46.4,"t":"2026-10-21T17:55:00Z","v":1090,"vw":46.383333},{"c":46.33,"h":46.37,"l":46.33,"n":57,"o":46.37,"t":"2026-10-21T18:00:00Z","v":2600,"vw":46.349795},{"c":46.31,"h":46.32,"l":46.31,"n":40,"o":46.32,"t":"2026-10-21T18:05:00Z","v":762,"vw":46.316667},{"c":46.31,"h":46.31,"l":46.31,"n":7,"o":46.31,"t":"2026-10-21T18:10:00Z","v":140,"vw":46.31},{"c":46.29,"h":46.3,"l":46.29,"n":40,"o":46.3,"t":"2026-10-21T18:15:00Z","v":570,"vw":46.295},{"c":46.27,"h":46.275,"l":46.26,"n":50,"o":46.26,"t":"2026-10-21T18:20:00Z","v":766,"vw":46.268333},{"c":46.29,"h":46.29,"l":46.275,"n":71,"o":46.29,"t":"2026-10-21T18:25:00Z","v":2079,"vw":46.285931},{"c":46.25,"h":46.285,"l":46.25,"n":48,"o":46.285,"t":"2026-10-21T18:30:00Z","v":1510,"vw":46.267222},{"c":46.2,"h":46.21,"l":46.2,"n":48,"o":46.21,"t":"2026-10-21T18:35:00Z","v":1113,"vw":46.206667},{"c":46.14,"h":46.19,"l":46.14,"n":151,"o":46.16,"t":"2026-10-21T18:45:00Z","v":4651,"vw":46.163305},{"c":46.15,"h":46.17,"l":46.13,"n":73,"o":46.13,"t":"2026-10-21T18:50:00Z","v":1756,"vw":46.154444},{"c":46.055,"h":46.12,"l":46.055,"n":102,"o":46.12,"t":"2026-10-21T18:55:00Z","v":2769,"vw":46.092337},{"c":46.13,"h":46.14,"l":46.08,"n":155,"o":46.08,"t":"2026-10-21T19:00:00Z","v":4824,"vw":46.099348},{"c":46.12,"h":46.16,"l":46.12,"n":81,"o":46.135,"t":"2026-10-21T19:05:00Z","v":2854,"vw":46.137641},{"c":46.195,"h":46.195,"l":46.18,"n":50,"o":46.18,"t":"2026-10-21T19:10:00Z","v":1314,"vw":46.182722},{"c":46.2,"h":46.22,"l":46.2,"n":53,"o":46.22,"t":"2026-10-21T19:15:00Z","v":1395,"vw":46.210228},{"c":46.16,"h":46.19,"l":46.16,"n":91,"o":46.19,"t":"2026-10-21T19:20:00Z","v":2684,"vw":46.179545},{"c":46.13,"h":46.16,"l":46.13,"n":76,"o":46.14,"t":"2026-10-21T19:25:00Z","v":2060,"vw":46.1368},{"c":46.115,"h":46.13,"l":46.11,"n":71,"o":46.13,"t":"2026-10-21T19:30:00Z","v":1296,"vw":46.118083},{"c":46.14,"h":46.14,"l":46.085,"n":165,"o":46.1,"t":"2026-10-21T19:35:00Z","v":3810,"vw":46.104283},{"c":46.1,"h":46.13,"l":46.1,"n":191,"o":46.13,"t":"2026-10-21T19:40:00Z","v":6101,"vw":46.108846},{"c":46.03,"h":46.09,"l":46.03,"n":330,"o":46.09,"t":"2026-10-21T19:45:00Z","v":10563,"vw":46.067609},{"c":45.96,"h":46.04,"l":45.96,"n":274,"o":46.04,"t":"2026-10-21T19:50:00Z","v":9944,"vw":46.005868},{"c":45.94,"h":45.94,"l":45.83,"n":913,"o":45.93,"t":"2026-10-21T19:55:00Z","v":46574,"vw":45.883056},{"c":45.91,"h":45.91,"l":45.91,"n":33,"o":45.91,"t":"2026-10-21T20:00:00Z","v":124258,"vw":45.91},{"c":46.54,"h":46.59,"l":46.2,"n":19,"o":46.59,"t":"2026-10-22T13:30:00Z","v":7834,"vw":46.489354},{"c":46.445,"h":46.445,"l":46.435,"n":28,"o":46.435,"t":"2026-10-22T13:35:00Z","v":2735,"vw":46.437115},{"c":46.5194,"h":46.5194,"l":46.5194,"n":4,"o":46.5194,"t":"2026-10-22T13:55:00Z","v":144,"vw":46.5194},{"c":46.694,"h":46.694,"l":46.5978,"n":16,"o":46.5978,"t":"2026-10-22T14:00:00Z","v":2507,"vw":46.688456},{"c":46.335,"h":46.335,"l":46.33,"n":24,"o":46.33,"t":"2026-10-22T14:05:00Z","v":902,"vw":46.332389},{"c":46.61,"h":46.61,"l":46.41,"n":52,"o":46.57,"t":"2026-10-22T14:10:00Z","v":1687,"vw":46.522872},{"c":46.56,"h":46.56,"l":46.56,"n":2,"o":46.56,"t":"2026-10-22T14:15:00Z","v":449,"vw":46.56},{"c":46.71,"h":46.79,"l":46.71,"n":59,"o":46.76,"t":"2026-10-22T14:20:00Z","v":1551,"vw":46.746429},{"c":47.02,"h":47.02,"l":46.77,"n":74,"o":46.77,"t":"2026-10-22T14:25:00Z","v":3438,"vw":46.829094},{"c":46.91,"h":46.955,"l":46.845,"n":101,"o":46.955,"t":"2026-10-22T14:30:00Z","v":6383,"vw":46.886204},{"c":47.115,"h":47.115,"l":46.89,"n":135,"o":46.89,"t":"2026-10-22T14:35:00Z","v":3783,"vw":47.022078},{"c":47.17,"h":47.23,"l":47.17,"n":53,"o":47.17,"t":"2026-10-22T14:40:00Z","v":1116,"vw":47.182},{"c":47.08,"h":47.08,"l":47.05,"n":39,"o":47.05,"t":"2026-10-22T14:45:00Z","v":1536,"vw":47.065},{"c":47.07,"h":47.09,"l":47,"n":52,"o":47.09,"t":"2026-10-22T14:50:00Z","v":1689,"vw":47.062728},{"c":47.08,"h":47.08,"l":47.01,"n":54,"o":47.01,"t":"2026-10-22T14:55:00Z","v":727,"vw":47.045},{"c":47.24,"h":47.24,"l":47.17,"n":92,"o":47.17,"t":"2026-10-22T15:00:00Z","v":2070,"vw":47.1875},{"c":47.29,"h":47.4,"l":47.2,"n":38,"o":47.4,"t":"2026-10-22T15:05:00Z","v":985,"vw":47.274797},{"c":47.42,"h":47.48,"l":47.31,"n":170,"o":47.41,"t":"2026-10-22T15:10:00Z","v":5524,"vw":47.395098},{"c":47.25,"h":47.43,"l":47.25,"n":52,"o":47.43,"t":"2026-10-22T15:15:00Z","v":2126,"vw":47.308351},{"c":47.25,"h":47.25,"l":47.25,"n":13,"o":47.25,"t":"2026-10-22T15:20:00Z","v":442,"vw":47.25},{"c":47.12,"h":47.25,"l":47.06,"n":110,"o":47.25,"t":"2026-10-22T15:25:00Z","v":3749,"vw":47.161148},{"c":47.165,"h":47.165,"l":47.12,"n":59,"o":47.12,"t":"2026-10-22T15:30:00Z","v":1477,"vw":47.137341},{"c":47.29,"h":47.29,"l":47.28,"n":43,"o":47.28,"t":"2026-10-22T15:35:00Z","v":1083,"vw":47.282},{"c":47.36,"h":47.36,"l":47.28,"n":94,"o":47.3,"t":"2026-10-22T15:40:00Z","v":2117,"vw":47.319167},{"c":47.305,"h":47.385,"l":47.305,"n":59,"o":47.385,"t":"2026-10-22T15:45:00Z","v":1760,"vw":47.346666},{"c":47.29,"h":47.39,"l":47.29,"n":69,"o":47.36,"t":"2026-10-22T15:50:00Z","v":2155,"vw":47.332756},{"c":47.27,"h":47.3,"l":47.26,"n":68,"o":47.3,"t":"2026-10-22T15:55:00Z","v":1717,"vw":47.2775},{"c":47.25,"h":47.25,"l":47.22,"n":53,"o":47.23,"t":"2026-10-22T16:00:00Z","v":1188,"vw":47.238506},{"c":47.28,"h":47.28,"l":47.28,"n":40,"o":47.28,"t":"2026-10-22T16:05:00Z","v":584,"vw":47.28},{"c":47.19,"h":47.28,"l":47.19,"n":66,"o":47.28,"t":"2026-10-22T16:10:00Z","v":1990,"vw":47.233708},{"c":47.15,"h":47.25,"l":47.15,"n":61,"o":47.25,"t":"2026-10-22T16:15:00Z","v":1168,"vw":47.1825},{"c":47.17,"h":47.17,"l":47.17,"n":38,"o":47.17,"t":"2026-10-22T16:20:00Z","v":1010,"vw":47.17},{"c":47.165,"h":47.175,"l":47.165,"n":18,"o":47.175,"t":"2026-10-22T16:25:00Z","v":583,"vw":47.172389},{"c":47.22,"h":47.22,"l":47.19,"n":32,"o":47.19,"t":"2026-10-22T16:30:00Z","v":694,"vw":47.205},{"c":47.27,"h":47.27,"l":47.27,"n":15,"o":47.27,"t":"2026-10-22T16:35:00Z","v":193,"vw":47.27},{"c":47.35,"h":47.35,"l":47.24,"n":61,"o":47.26,"t":"2026-10-22T16:40:00Z","v":1688,"vw":47.284444},{"c":47.33,"h":47.39,"l":47.305,"n":71,"o":47.305,"t":"2026-10-22T16:45:00Z","v":2402,"vw":47.324088},{"c":47.33,"h":47.41,"l":47.33,"n":93,"o":47.38,"t":"2026-10-22T16:50:00Z","v":2102,"vw":47.365714},{"c":47.325,"h":47.325,"l":47.325,"n":29,"o":47.325,"t":"2026-10-22T16:55:00Z","v":632,"vw":47.325},{"c":47.29,"h":47.3,"l":47.29,"n":44,"o":47.3,"t":"2026-10-22T17:00:00Z","v":907,"vw":47.292},{"c":47.33,"h":47.33,"l":47.33,"n":33,"o":47.33,"t":"2026-10-22T17:05:00Z","v":520,"vw":47.33},{"c":47.335,"h":47.335,"l":47.33,"n":40,"o":47.33,"t":"2026-10-22T17:10:00Z","v":1436,"vw":47.333731},{"c":47.35,"h":47.35,"l":47.31,"n":65,"o":47.335,"t":"2026-10-22T17:15:00Z","v":1747,"vw":47.325012},{"c":47.33,"h":47.37,"l":47.33,"n":61,"o":47.36,"t":"2026-10-22T17:20:00Z","v":1715,"vw":47.352094},{"c":47.34,"h":47.34,"l":47.34,"n":22,"o":47.34,"t":"2026-10-22T17:25:00Z","v":503,"vw":47.34},{"c":47.255,"h":47.32,"l":47.255,"n":102,"o":47.32,"t":"2026-10-22T17:35:00Z","v":2200,"vw":47.31},{"c":47.32,"h":47.32,"l":47.32,"n":15,"o":47.32,"t":"2026-10-22T17:40:00Z","v":436,"vw":47.32},{"c":47.16,"h":47.22,"l":47.14,"n":135,"o":47.22,"t":"2026-10-22T17:50:00Z","v":3332,"vw":47.173658},{"c":47.26,"h":47.26,"l":47.24,"n":25,"o":47.24,"t":"2026-10-22T17:55:00Z","v":771,"vw":47.244},{"c":47.265,"h":47.265,"l":47.265,"n":9,"o":47.265,"t":"2026-10-22T18:00:00Z","v":169,"vw":47.265},{"c":47.31,"h":47.31,"l":47.3,"n":25,"o":47.3,"t":"2026-10-22T18:05:00Z","v":631,"vw":47.306},{"c":47.28,"h":47.31,"l":47.28,"n":34,"o":47.31,"t":"2026-10-22T18:10:00Z","v":775,"vw":47.286},{"c":47.29,"h":47.29,"l":47.29,"n":14,"o":47.29,"t":"2026-10-22T18:15:00Z","v":233,"vw":47.29},{"c":47.27,"h":47.27,"l":47.27,"n":21,"o":47.27,"t":"2026-10-22T18:20:00Z","v":309,"vw":47.27},{"c":47.29,"h":47.3,"l":47.29,"n":69,"o":47.3,"t":"2026-10-22T18:25:00Z","v":1320,"vw":47.292},{"c":47.27,"h":47.31,"l":47.23,"n":164,"o":47.31,"t":"2026-10-22T18:30:00Z","v":5879,"vw":47.266625},{"c":47.365,"h":47.365,"l":47.32,"n":69,"o":47.32,"t":"2026-10-22T18:35:00Z","v":4370,"vw":47.345625},{"c":47.3,"h":47.31,"l":47.29,"n":78,"o":47.31,"t":"2026-10-22T18:40:00Z","v":1755,"vw":47.302727},{"c":47.41,"h":47.41,"l":47.36,"n":73,"o":47.36,"t":"2026-10-22T18:45:00Z","v":1272,"vw":47.376667},{"c":47.385,"h":47.385,"l":47.375,"n":23,"o":47.375,"t":"2026-10-22T18:50:00Z","v":373,"vw":47.38},{"c":47.38,"h":47.38,"l":47.335,"n":107,"o":47.35,"t":"2026-10-22T18:55:00Z","v":2084,"vw":47.360759},{"c":47.595,"h":47.595,"l":47.38,"n":143,"o":47.38,"t":"2026-10-22T19:00:00Z","v":20665,"vw":47.54331},{"c":47.595,"h":47.595,"l":47.59,"n":66,"o":47.59,"t":"2026-10-22T19:05:00Z","v":1355,"vw":47.594412},{"c":47.52,"h":47.575,"l":47.5,"n":155,"o":47.575,"t":"2026-10-22T19:10:00Z","v":4657,"vw":47.545755},{"c":47.435,"h":47.47,"l":47.43,"n":198,"o":47.47,"t":"2026-10-22T19:15:00Z","v":7851,"vw":47.449229},{"c":47.36,"h":47.42,"l":47.36,"n":182,"o":47.4,"t":"2026-10-22T19:20:00Z","v":4580,"vw":47.400793},{"c":47.355,"h":47.375,"l":47.355,"n":87,"o":47.36,"t":"2026-10-22T19:25:00Z","v":2666,"vw":47.366389},{"c":47.39,"h":47.4,"l":47.31,"n":186,"o":47.35,"t":"2026-10-22T19:30:00Z","v":6567,"vw":47.351586},{"c":47.515,"h":47.515,"l":47.36,"n":97,"o":47.36,"t":"2026-10-22T19:35:00Z","v":2880,"vw":47.418601},{"c":47.55,"h":47.55,"l":47.48,"n":151,"o":47.52,"t":"2026-10-22T19:40:00Z","v":3985,"vw":47.510646},{"c":47.49,"h":47.52,"l":47.44,"n":204,"o":47.51,"t":"2026-10-22T19:45:00Z","v":7846,"vw":47.481073},{"c":47.55,"h":47.56,"l":47.48,"n":299,"o":47.48,"t":"2026-10-22T19:50:00Z","v":10726,"vw":47.516063},{"c":47.56,"h":47.61,"l":47.49,"n":1569,"o":47.54,"t":"2026-10-22T19:55:00Z","v":77451,"vw":47.546614},{"c":47.54,"h":47.54,"l":47.54,"n":42,"o":47.54,"t":"2026-10-22T20:00:00Z","v":133134,"vw":47.54}],"history":[{"c":53.33,"h":54.085,"l":52.94,"n":5306,"o":53.77,"t":"2024-10-21T04:00:00Z","v":225088,"vw":53.32272},{"c":52.85,"h":53.195,"l":52.56,"n":5536,"o":52.88,"t":"2024-10-22T04:00:00Z","v":178540,"vw":52.829483},{"c":52.98,"h":53.28,"l":52.78,"n":6388,"o":52.78,"t":"2024-10-23T04:00:00Z","v":229939,"vw":52.982869},{"c":52.14,"h":53.06,"l":51.75,"n":6735,"o":53.03,"t":"2024-10-24T04:00:00Z","v":263839,"vw":52.175608},{"c":51.62,"h":52.52,"l":51.555,"n":4504,"o":52.4,"t":"2024-10-25T04:00:00Z","v":146163,"vw":51.81504},{"c":51.62,"h":52.48,"l":51.3,"n":7671,"o":51.86,"t":"2024-10-28T04:00:00Z","v":285107,"vw":51.587604},{"c":51.3,"h":51.58,"l":50.87,"n":7944,"o":51.05,"t":"2024-10-29T04:00:00Z","v":197377,"vw":51.30314},{"c":51.29,"h":51.725,"l":51.045,"n":6636,"o":51.08,"t":"2024-10-30T04:00:00Z","v":765194,"vw":51.240752},{"c":51.96,"h":52.83,"l":50.85,"n":7202,"o":51.01,"t":"2024-10-31T04:00:00Z","v":459994,"vw":52.040674},{"c":50.14,"h":51.89,"l":50.11,"n":6446,"o":51.78,"t":"2024-11-01T04:00:00Z","v":236758,"vw":50.413954},{"c":49.73,"h":50.035,"l":49.26,"n":7826,"o":50,"t":"2024-11-04T05:00:00Z","v":350027,"vw":49.598963},{"c":51.09,"h":51.11,"l":49.72,"n":6298,"o":49.72,"t":"2024-11-05T05:00:00Z","v":279297,"vw":50.888402},{"c":52.31,"h":52.71,"l":51.1,"n":8556,"o":51.28,"t":"2024-11-06T05:00:00Z","v":392406,"vw":52.181264},{"c":51.59,"h":52.35,"l":51.235,"n":7009,"o":52.35,"t":"2024-11-07T05:00:00Z","v":254511,"vw":51.608763},{"c":52.11,"h":52.61,"l":51.773,"n":6128,"o":51.97,"t":"2024-11-08T05:00:00Z","v":367154,"vw":52.13265},{"c":51.86,"h":52.6,"l":51.85,"n":6589,"o":52.39,"t":"2024-11-11T05:00:00Z","v":234419,"vw":51.999155},{"c":50.83,"h":52.005,"l":50.73,"n":5221,"o":51.68,"t":"2024-11-12T05:00:00Z","v":399688,"vw":51.029529},{"c":50.4,"h":51.305,"l":50.32,"n":5518,"o":51.1,"t":"2024-11-13T05:00:00Z","v":195173,"vw":50.546903},{"c":50.18,"h":50.93,"l":50.05,"n":7084,"o":50.71,"t":"2024-11-14T05:00:00Z","v":248880,"vw":50.372185},{"c":50.97,"h":51.185,"l":50.43,"n":6085,"o":50.43,"t":"2024-11-15T05:00:00Z","v":250865,"vw":50.885112},{"c":50.89,"h":51.4,"l":50.8,"n":6139,"o":50.87,"t":"2024-11-18T05:00:00Z","v":236918,"vw":50.991614},{"c":51.48,"h":51.49,"l":50.31,"n":5848,"o":50.88,"t":"2024-11-19T05:00:00Z","v":285400,"vw":51.28585},{"c":51.08,"h":51.97,"l":50.8,"n":5327,"o":51.55,"t":"2024-11-20T05:00:00Z","v":199038,"vw":51.063378},{"c":51.37,"h":51.49,"l":51.007,"n":4903,"o":51.27,"t":"2024-11-21T05:00:00Z","v":310971,"vw":51.344505},{"c":51.6,"h":52.24,"l":51.185,"n":5643,"o":51.5,"t":"2024-11-22T05:00:00Z","v":255354,"vw":51.643693},{"c":51.98,"h":52.335,"l":51.485,"n":9093,"o":51.98,"t":"2024-11-25T05:00:00Z","v":530777,"vw":51.994764},{"c":50.96,"h":52.205,"l":50.7485,"n":7895,"o":51.74,"t":"2024-11-26T05:00:00Z","v":354666,"vw":51.020117},{"c":51.19,"h":51.78,"l":50.88,"n":6617,"o":51.29,"t":"2024-11-27T05:00:00Z","v":322495,"vw":51.200488},{"c":51.19,"h":51.59,"l":50.97,"n":3203,"o":51.59,"t":"2024-11-29T05:00:00Z","v":153268,"vw":51.218766},{"c":50.54,"h":51.3,"l":50.375,"n":8125,"o":51.3,"t":"2024-12-02T05:00:00Z","v":357964,"vw":50.680901},{"c":49.65,"h":50.75,"l":49.57,"n":9230,"o":50.61,"t":"2024-12-03T05:00:00Z","v":389098,"vw":49.941273},{"c":48.53,"h":49.63,"l":48.14,"n":9540,"o":49.33,"t":"2024-12-04T05:00:00Z","v":556394,"vw":48.715214},{"c":49.11,"h":49.68,"l":48.38,"n":8119,"o":48.6,"t":"2024-12-05T05:00:00Z","v":379344,"vw":48.97473},{"c":48.7,"h":49.03,"l":48.56,"n":5888,"o":49.03,"t":"2024-12-06T05:00:00Z","v":249211,"vw":48.765832},{"c":48.3,"h":49.26,"l":48.19,"n":7013,"o":48.88,"t":"2024-12-09T05:00:00Z","v":248990,"vw":48.614022},{"c":48.64,"h":48.69,"l":47.65,"n":8116,"o":48.11,"t":"2024-12-10T05:00:00Z","v":385847,"vw":48.163597},{"c":48.83,"h":49.17,"l":48.6,"n":6580,"o":49.17,"t":"2024-12-11T05:00:00Z","v":415364,"vw":48.838082},{"c":48.44,"h":48.89,"l":48.33,"n":4853,"o":48.81,"t":"2024-12-12T05:00:00Z","v":166369,"vw":48.47536},{"c":48.5,"h":48.52,"l":47.96,"n":4589,"o":48.21,"t":"2024-12-13T05:00:00Z","v":166694,"vw":48.41693},{"c":48.37,"h":48.905,"l":48.24,"n":6629,"o":48.52,"t":"2024-12-16T05:00:00Z","v":210296,"vw":48.436761},{"c":47.91,"h":48.685,"l":47.84,"n":7592,"o":47.84,"t":"2024-12-17T05:00:00Z","v":320822,"vw":48.022852},{"c":46.09,"h":48.08,"l":46.02,"n":8423,"o":47.82,"t":"2024-12-18T05:00:00Z","v":316185,"vw":46.410708},{"c":45.92,"h":46.4164,"l":45.58,"n":8931,"o":45.91,"t":"2024-12-19T05:00:00Z","v":291231,"vw":46.03093},{"c":46,"h":46.6,"l":45.63,"n":8408,"o":45.63,"t":"2024-12-20T05:00:00Z","v":1453658,"vw":45.974565},{"c":45.47,"h":45.74,"l":45.11,"n":6651,"o":45.74,"t":"2024-12-23T05:00:00Z","v":246548,"vw":45.390888},{"c":45.62,"h":45.75,"l":45.22,"n":2923,"o":45.35,"t":"2024-12-24T05:00:00Z","v":98394,"vw":45.534896},{"c":45.93,"h":46.02,"l":45.27,"n":5026,"o":45.39,"t":"2024-12-26T05:00:00Z","v":252450,"vw":45.782396},{"c":45.63,"h":46.02,"l":45.4001,"n":5065,"o":45.63,"t":"2024-12-27T05:00:00Z","v":205803,"vw":45.629962},{"c":45.66,"h":45.84,"l":45.13,"n":4623,"o":45.53,"t":"2024-12-30T05:00:00Z","v":188331,"vw":45.626539},{"c":45.33,"h":45.95,"l":45.1095,"n":4200,"o":45.89,"t":"2024-12-31T05:00:00Z","v":207316,"vw":45.337694},{"c":44.77,"h":45.9,"l":44.707,"n":6256,"o":45.69,"t":"2025-01-02T05:00:00Z","v":192296,"vw":44.938827},{"c":44.78,"h":44.97,"l":44.385,"n":6184,"o":44.83,"t":"2025-01-03T05:00:00Z","v":198503,"vw":44.744993},{"c":43.95,"h":44.65,"l":43.72,"n":7022,"o":44.52,"t":"2025-01-06T05:00:00Z","v":376659,"vw":43.987635},{"c":44.36,"h":44.46,"l":43.7018,"n":7813,"o":44.26,"t":"2025-01-07T05:00:00Z","v":414377,"vw":44.267871},{"c":43.27,"h":44.06,"l":42.31,"n":8413,"o":44.06,"t":"2025-01-08T05:00:00Z","v":476886,"vw":43.216677},{"c":41.88,"h":43.195,"l":41.82,"n":9040,"o":42.72,"t":"2025-01-10T05:00:00Z","v":391638,"vw":42.234627},{"c":42.3,"h":42.4,"l":41.64,"n":9552,"o":41.86,"t":"2025-01-13T05:00:00Z","v":425245,"vw":42.13719},{"c":42.88,"h":42.9,"l":42.285,"n":7537,"o":42.5,"t":"2025-01-14T05:00:00Z","v":318670,"vw":42.697579},{"c":43.9,"h":44.25,"l":43.555,"n":7063,"o":43.63,"t":"2025-01-15T05:00:00Z","v":331677,"vw":43.882933},{"c":44.75,"h":44.83,"l":43.74,"n":6213,"o":43.74,"t":"2025-01-16T05:00:00Z","v":500441,"vw":44.53768},{"c":44.48,"h":45.195,"l":44.355,"n":6026,"o":44.92,"t":"2025-01-17T05:00:00Z","v":392340,"vw":44.613146},{"c":44.29,"h":45.27,"l":44.18,"n":5637,"o":44.84,"t":"2025-01-21T05:00:00Z","v":244977,"vw":44.541467},{"c":43.03,"h":44.01,"l":42.87,"n":7644,"o":44,"t":"2025-01-22T05:00:00Z","v":417542,"vw":43.123957},{"c":43.35,"h":43.38,"l":42.89,"n":6360,"o":42.93,"t":"2025-01-23T05:00:00Z","v":337892,"vw":43.248586},{"c":42.91,"h":43.53,"l":42.89,"n":5661,"o":43.35,"t":"2025-01-24T05:00:00Z","v":294610,"vw":43.07673},{"c":45.19,"h":45.24,"l":43.25,"n":9001,"o":43.31,"t":"2025-01-27T05:00:00Z","v":384680,"vw":44.719031},{"c":45.27,"h":45.56,"l":44.9581,"n":6935,"o":45,"t":"2025-01-28T05:00:00Z","v":237625,"vw":45.229639},{"c":44.59,"h":45.295,"l":44.12,"n":8475,"o":45.15,"t":"2025-01-29T05:00:00Z","v":436031,"vw":44.530623},{"c":44.8,"h":45.475,"l":44.51,"n":7303,"o":45.11,"t":"2025-01-30T05:00:00Z","v":300884,"vw":44.964778},{"c":45.29,"h":45.66,"l":44.195,"n":12624,"o":44.65,"t":"2025-01-31T05:00:00Z","v":716123,"vw":45.313042},{"c":45.35,"h":45.74,"l":44.39,"n":8914,"o":44.8,"t":"2025-02-03T05:00:00Z","v":458187,"vw":45.237152},{"c":44.68,"h":45.19,"l":44.52,"n":6218,"o":45.01,"t":"2025-02-04T05:00:00Z","v":287225,"vw":44.761642},{"c":44.56,"h":45.12,"l":44.29,"n":5606,"o":45,"t":"2025-02-05T05:00:00Z","v":260835,"vw":44.564759},{"c":44.33,"h":44.755,"l":44.01,"n":5847,"o":44.58,"t":"2025-02-06T05:00:00Z","v":235104,"vw":44.284645},{"c":43.86,"h":44.235,"l":43.7,"n":5377,"o":44.2,"t":"2025-02-07T05:00:00Z","v":286933,"vw":43.896664},{"c":43.75,"h":43.945,"l":43.31,"n":9190,"o":43.86,"t":"2025-02-10T05:00:00Z","v":594024,"vw":43.679311},{"c":45.69,"h":45.82,"l":43.72,"n":9558,"o":43.86,"t":"2025-02-11T05:00:00Z","v":694177,"vw":45.054572},{"c":45.26,"h":45.4,"l":44.65,"n":6859,"o":45.03,"t":"2025-02-12T05:00:00Z","v":314773,"vw":45.167111},{"c":45.55,"h":45.68,"l":45.035,"n":5429,"o":45.27,"t":"2025-02-13T05:00:00Z","v":221348,"vw":45.458427},{"c":44.93,"h":45.99,"l":44.62,"n":5827,"o":45.56,"t":"2025-02-14T05:00:00Z","v":529335,"vw":45.285764},{"c":45.89,"h":46.08,"l":44.85,"n":7320,"o":44.93,"t":"2025-02-18T05:00:00Z","v":392805,"vw":45.787095},{"c":45.46,"h":45.89,"l":45.35,"n":5449,"o":45.7,"t":"2025-02-19T05:00:00Z","v":259903,"vw":45.557958},{"c":45.5,"h":45.98,"l":45.15,"n":6031,"o":45.62,"t":"2025-02-20T05:00:00Z","v":254418,"vw":45.547121},{"c":45.77,"h":46.04,"l":45.35,"n":5859,"o":45.73,"t":"2025-02-21T05:00:00Z","v":296105,"vw":45.692983},{"c":46.09,"h":46.84,"l":45.29,"n":9260,"o":45.98,"t":"2025-02-24T05:00:00Z","v":416739,"vw":46.180017},{"c":46.97,"h":47.38,"l":45.952,"n":8683,"o":46.19,"t":"2025-02-25T05:00:00Z","v":372491,"vw":47.034767},{"c":45.96,"h":46.89,"l":45.79,"n":8497,"o":46.58,"t":"2025-02-26T05:00:00Z","v":385020,"vw":46.018923},{"c":44.96,"h":45.7692,"l":43.6,"n":12673,"o":45.19,"t":"2025-02-27T05:00:00Z","v":539127,"vw":44.48444},{"c":45.45,"h":46.24,"l":44.75,"n":9437,"o":45.52,"t":"2025-02-28T05:00:00Z","v":435844,"vw":45.41961},{"c":46.27,"h":46.33,"l":44.745,"n":8641,"o":45.09,"t":"2025-03-03T05:00:00Z","v":417960,"vw":45.972515},{"c":46.57,"h":47.37,"l":45.47,"n":9232,"o":46.03,"t":"2025-03-04T05:00:00Z","v":406503,"vw":46.770025},{"c":46.65,"h":47.51,"l":45.95,"n":6655,"o":46.25,"t":"2025-03-05T05:00:00Z","v":288237,"vw":46.76301},{"c":46.76,"h":46.84,"l":45.82,"n":7797,"o":46.68,"t":"2025-03-06T05:00:00Z","v":316271,"vw":46.550545},{"c":47.9,"h":48.3,"l":46.68,"n":7442,"o":46.89,"t":"2025-03-07T05:00:00Z","v":284959,"vw":47.845591},{"c":48.21,"h":48.83,"l":47.9,"n":8556,"o":48.14,"t":"2025-03-10T04:00:00Z","v":358122,"vw":48.280181},{"c":47.43,"h":48.76,"l":47.36,"n":9879,"o":48.47,"t":"2025-03-11T04:00:00Z","v":403822,"vw":47.757257},{"c":46.35,"h":47.26,"l":46.25,"n":7842,"o":46.9,"t":"2025-03-12T04:00:00Z","v":391328,"vw":46.523533},{"c":47.03,"h":47.205,"l":46.24,"n":6375,"o":46.37,"t":"2025-03-13T04:00:00Z","v":269920,"vw":46.928137},{"c":47.5,"h":47.89,"l":46.98,"n":7716,"o":47.09,"t":"2025-03-14T04:00:00Z","v":309024,"vw":47.513146},{"c":47.45,"h":47.84,"l":46.77,"n":7996,"o":47.12,"t":"2025-03-17T04:00:00Z","v":331351,"vw":47.406144},{"c":46.88,"h":47.35,"l":46.66,"n":5549,"o":47.28,"t":"2025-03-18T04:00:00Z","v":229034,"vw":46.900065},{"c":46.34,"h":47.18,"l":45.8,"n":7551,"o":46.92,"t":"2025-03-19T04:00:00Z","v":368919,"vw":46.320699},{"c":46.21,"h":46.52,"l":46.06,"n":8353,"o":46.36,"t":"2025-03-20T04:00:00Z","v":296122,"vw":46.216412},{"c":46.07,"h":46.53,"l":45.46,"n":7935,"o":46.3,"t":"2025-03-21T04:00:00Z","v":1105295,"vw":46.077596},{"c":45.87,"h":46.59,"l":45.635,"n":7156,"o":46.21,"t":"2025-03-24T04:00:00Z","v":321943,"vw":45.915054},{"c":45.57,"h":45.87,"l":45.035,"n":7768,"o":45.87,"t":"2025-03-25T04:00:00Z","v":271017,"vw":45.556964},{"c":46.4,"h":46.59,"l":45.57,"n":5973,"o":45.73,"t":"2025-03-26T04:00:00Z","v":219925,"vw":46.308399},{"c":46.51,"h":47.07,"l":46.19,"n":6268,"o":46.4,"t":"2025-03-27T04:00:00Z","v":304225,"vw":46.603189},{"c":48.25,"h":48.34,"l":46.06,"n":9831,"o":46.81,"t":"2025-03-28T04:00:00Z","v":552876,"vw":47.998944},{"c":48.46,"h":49.35,"l":48.29,"n":8289,"o":48.44,"t":"2025-03-31T04:00:00Z","v":466443,"vw":48.620371},{"c":48.71,"h":49.13,"l":47.87,"n":6959,"o":48.29,"t":"2025-04-01T04:00:00Z","v":258657,"vw":48.671805},{"c":48.5,"h":48.92,"l":48.35,"n":6396,"o":48.54,"t":"2025-04-02T04:00:00Z","v":275552,"vw":48.525425},{"c":49.55,"h":50.23,"l":48.755,"n":9226,"o":49,"t":"2025-04-03T04:00:00Z","v":410438,"vw":49.664884},{"c":48.47,"h":50.385,"l":47.885,"n":11313,"o":49.69,"t":"2025-04-04T04:00:00Z","v":558192,"vw":48.760386},{"c":47.5,"h":48.97,"l":46.71,"n":12562,"o":47.9,"t":"2025-04-07T04:00:00Z","v":637233,"vw":47.654789},{"c":47.24,"h":48.195,"l":46.86,"n":9737,"o":48.09,"t":"2025-04-08T04:00:00Z","v":455682,"vw":47.374101},{"c":47.81,"h":49.215,"l":46.595,"n":15234,"o":46.97,"t":"2025-04-09T04:00:00Z","v":777550,"vw":47.827109},{"c":48.5,"h":49.12,"l":47.7,"n":11326,"o":47.7,"t":"2025-04-10T04:00:00Z","v":573966,"vw":48.493995},{"c":50.34,"h":50.55,"l":48.31,"n":11309,"o":49.06,"t":"2025-04-11T04:00:00Z","v":584206,"vw":49.9638},{"c":51.01,"h":51.08,"l":50.15,"n":8241,"o":50.15,"t":"2025-04-14T04:00:00Z","v":389451,"vw":50.806622},{"c":50.75,"h":51.237,"l":50.745,"n":7434,"o":51,"t":"2025-04-15T04:00:00Z","v":328923,"vw":50.926863},{"c":50.22,"h":51.2,"l":50.11,"n":7816,"o":50.97,"t":"2025-04-16T04:00:00Z","v":343027,"vw":50.454676},{"c":50.89,"h":51.0748,"l":50.17,"n":6423,"o":50.18,"t":"2025-04-17T04:00:00Z","v":342782,"vw":50.823229},{"c":50.73,"h":51.63,"l":50.27,"n":7904,"o":51.03,"t":"2025-04-21T04:00:00Z","v":302842,"vw":50.741018},{"c":51.36,"h":51.54,"l":50.7,"n":7044,"o":51.28,"t":"2025-04-22T04:00:00Z","v":300070,"vw":51.255085},{"c":50.49,"h":51.205,"l":49.43,"n":10127,"o":51.12,"t":"2025-04-23T04:00:00Z","v":551655,"vw":50.35573},{"c":50.05,"h":50.72,"l":49.655,"n":7640,"o":50.72,"t":"2025-04-24T04:00:00Z","v":560405,"vw":50.0193},{"c":49.77,"h":49.88,"l":49.11,"n":7304,"o":49.85,"t":"2025-04-25T04:00:00Z","v":315579,"vw":49.659076},{"c":49.55,"h":49.96,"l":49.16,"n":7880,"o":49.88,"t":"2025-04-28T04:00:00Z","v":292783,"vw":49.547718},{"c":50.47,"h":50.5975,"l":49.6111,"n":8394,"o":49.86,"t":"2025-04-29T04:00:00Z","v":455835,"vw":50.316792},{"c":50.65,"h":51.02,"l":49.8255,"n":9710,"o":50.44,"t":"2025-04-30T04:00:00Z","v":490914,"vw":50.561669},{"c":50.22,"h":51.15,"l":49.39,"n":9550,"o":51.15,"t":"2025-05-01T04:00:00Z","v":425059,"vw":50.317161},{"c":48.77,"h":50.23,"l":48.49,"n":8688,"o":50.23,"t":"2025-05-02T04:00:00Z","v":401364,"vw":48.963874},{"c":48.99,"h":49.21,"l":48.5,"n":7352,"o":49.16,"t":"2025-05-05T04:00:00Z","v":417756,"vw":48.958604},{"c":49.83,"h":50.14,"l":48.9585,"n":6798,"o":49,"t":"2025-05-06T04:00:00Z","v":349962,"vw":49.761607},{"c":49.07,"h":50.18,"l":49.07,"n":6709,"o":49.8,"t":"2025-05-07T04:00:00Z","v":266476,"vw":49.286248},{"c":48.53,"h":49.45,"l":48.345,"n":6351,"o":49.19,"t":"2025-05-08T04:00:00Z","v":263128,"vw":48.670199},{"c":48.61,"h":48.71,"l":48.3,"n":6090,"o":48.41,"t":"2025-05-09T04:00:00Z","v":216413,"vw":48.588688},{"c":47.02,"h":48.46,"l":46.76,"n":7937,"o":48.46,"t":"2025-05-12T04:00:00Z","v":348147,"vw":47.209679},{"c":45.63,"h":47.2,"l":45.45,"n":9252,"o":46.88,"t":"2025-05-13T04:00:00Z","v":349628,"vw":45.836362},{"c":44.67,"h":45.53,"l":44.27,"n":10045,"o":45.5,"t":"2025-05-14T04:00:00Z","v":427253,"vw":44.688319},{"c":46.2,"h":46.23,"l":44.44,"n":10598,"o":44.84,"t":"2025-05-15T04:00:00Z","v":420143,"vw":45.678591},{"c":47.7,"h":47.73,"l":46.225,"n":10239,"o":46.28,"t":"2025-05-16T04:00:00Z","v":418748,"vw":47.340475},{"c":48.15,"h":48.21,"l":47.19,"n":7433,"o":47.7,"t":"2025-05-19T04:00:00Z","v":393584,"vw":47.956082},{"c":47.98,"h":48.185,"l":47.69,"n":4938,"o":47.97,"t":"2025-05-20T04:00:00Z","v":261666,"vw":47.949072},{"c":47.41,"h":47.915,"l":46.98,"n":5850,"o":47.73,"t":"2025-05-21T04:00:00Z","v":247500,"vw":47.409858},{"c":46.89,"h":47.15,"l":46.68,"n":6559,"o":47.09,"t":"2025-05-22T04:00:00Z","v":358602,"vw":46.92232},{"c":47.02,"h":47.44,"l":46.64,"n":6364,"o":47.21,"t":"2025-05-23T04:00:00Z","v":309485,"vw":46.98096},{"c":47.05,"h":47.5747,"l":46.89,"n":8817,"o":47.16,"t":"2025-05-27T04:00:00Z","v":374691,"vw":47.158737},{"c":46.43,"h":47.24,"l":46.27,"n":8180,"o":46.97,"t":"2025-05-28T04:00:00Z","v":302200,"vw":46.490508},{"c":46.87,"h":46.94,"l":46.2,"n":8176,"o":46.2,"t":"2025-05-29T04:00:00Z","v":343787,"vw":46.777389},{"c":47.25,"h":47.525,"l":46.61,"n":5715,"o":46.95,"t":"2025-05-30T04:00:00Z","v":398940,"vw":47.229271},{"c":46.76,"h":47.495,"l":46.49,"n":7998,"o":46.94,"t":"2025-06-02T04:00:00Z","v":387056,"vw":46.841344},{"c":46.61,"h":47.09,"l":46.22,"n":4862,"o":46.94,"t":"2025-06-03T04:00:00Z","v":201503,"vw":46.567483},{"c":45.72,"h":46.525,"l":45.64,"n":5855,"o":46.26,"t":"2025-06-04T04:00:00Z","v":236075,"vw":45.841601},{"c":45.85,"h":46,"l":45.48,"n":5105,"o":45.82,"t":"2025-06-05T04:00:00Z","v":240744,"vw":45.786716},{"c":45.62,"h":46.42,"l":45.455,"n":5133,"o":46.14,"t":"2025-06-06T04:00:00Z","v":241760,"vw":45.765702},{"c":46.14,"h":46.25,"l":45.065,"n":5280,"o":45.63,"t":"2025-06-09T04:00:00Z","v":244412,"vw":46.0202},{"c":47.14,"h":47.17,"l":45.91,"n":7548,"o":46.4,"t":"2025-06-10T04:00:00Z","v":275056,"vw":47.005451},{"c":46.71,"h":47.66,"l":46.7,"n":6076,"o":47.14,"t":"2025-06-11T04:00:00Z","v":247296,"vw":46.970163},{"c":46.68,"h":46.7725,"l":46.07,"n":6459,"o":46.58,"t":"2025-06-12T04:00:00Z","v":307070,"vw":46.524233},{"c":46.33,"h":47.06,"l":46.28,"n":7075,"o":46.5,"t":"2025-06-13T04:00:00Z","v":311619,"vw":46.546548},{"c":46.04,"h":46.545,"l":45.65,"n":8598,"o":46.11,"t":"2025-06-16T04:00:00Z","v":470503,"vw":45.929308},{"c":45.89,"h":46.28,"l":45.555,"n":7823,"o":46.28,"t":"2025-06-17T04:00:00Z","v":346754,"vw":45.896149},{"c":46.08,"h":46.305,"l":45.645,"n":7001,"o":45.83,"t":"2025-06-18T04:00:00Z","v":310497,"vw":46.023923},{"c":46.45,"h":46.65,"l":45.66,"n":10576,"o":46.12,"t":"2025-06-20T04:00:00Z","v":1093726,"vw":46.353314},{"c":47.48,"h":47.5,"l":46.7,"n":6414,"o":46.7,"t":"2025-06-23T04:00:00Z","v":294490,"vw":47.315503},{"c":46.63,"h":47.44,"l":46.59,"n":7022,"o":47.27,"t":"2025-06-24T04:00:00Z","v":289217,"vw":46.762915},{"c":45.64,"h":46.26,"l":45.44,"n":5743,"o":46.2,"t":"2025-06-25T04:00:00Z","v":319531,"vw":45.662709},{"c":45.36,"h":46.025,"l":44.93,"n":7574,"o":45.9,"t":"2025-06-26T04:00:00Z","v":492937,"vw":45.247255},{"c":45.47,"h":45.9,"l":45.1,"n":7818,"o":45.38,"t":"2025-06-27T04:00:00Z","v":882820,"vw":45.48929},{"c":45.48,"h":45.7532,"l":44.9401,"n":5574,"o":45.45,"t":"2025-06-30T04:00:00Z","v":266902,"vw":45.434977},{"c":46.49,"h":46.84,"l":45.16,"n":6684,"o":45.29,"t":"2025-07-01T04:00:00Z","v":283778,"vw":46.268085},{"c":46.24,"h":46.61,"l":45.85,"n":5319,"o":46.49,"t":"2025-07-02T04:00:00Z","v":223415,"vw":46.307632},{"c":45.81,"h":46.41,"l":45.555,"n":4319,"o":46.41,"t":"2025-07-03T04:00:00Z","v":163443,"vw":45.85577},{"c":45.54,"h":46.052,"l":45.25,"n":6490,"o":46,"t":"2025-07-07T04:00:00Z","v":302370,"vw":45.537472},{"c":45.45,"h":45.665,"l":44.7062,"n":5583,"o":45.28,"t":"2025-07-08T04:00:00Z","v":235907,"vw":45.397564},{"c":46.27,"h":46.4,"l":44.965,"n":7177,"o":45.36,"t":"2025-07-09T04:00:00Z","v":290945,"vw":46.042563},{"c":46.29,"h":46.94,"l":45.66,"n":4390,"o":45.66,"t":"2025-07-10T04:00:00Z","v":257930,"vw":46.358351},{"c":45.9,"h":46.12,"l":45.54,"n":4696,"o":46.12,"t":"2025-07-11T04:00:00Z","v":275361,"vw":45.878729},{"c":46.74,"h":47.03,"l":45.9,"n":6259,"o":45.9,"t":"2025-07-14T04:00:00Z","v":254508,"vw":46.6181},{"c":45.49,"h":46.58,"l":45.48,"n":6919,"o":46.55,"t":"2025-07-15T04:00:00Z","v":328508,"vw":45.7092},{"c":45.67,"h":46.088,"l":45.51,"n":6233,"o":45.51,"t":"2025-07-16T04:00:00Z","v":322935,"vw":45.764986},{"c":45.34,"h":46.44,"l":45.22,"n":6344,"o":45.6,"t":"2025-07-17T04:00:00Z","v":349554,"vw":45.495016},{"c":45.1,"h":45.9639,"l":45.08,"n":6438,"o":45.55,"t":"2025-07-18T04:00:00Z","v":433404,"vw":45.195248},{"c":45.3,"h":45.545,"l":44.9,"n":8382,"o":45.01,"t":"2025-07-21T04:00:00Z","v":339731,"vw":45.287746},{"c":45.6,"h":46.315,"l":45.27,"n":7606,"o":45.27,"t":"2025-07-22T04:00:00Z","v":348236,"vw":45.694134},{"c":45.13,"h":45.6,"l":44.81,"n":7937,"o":45.6,"t":"2025-07-23T04:00:00Z","v":443299,"vw":45.081861},{"c":45.05,"h":45.41,"l":44.85,"n":6110,"o":45.13,"t":"2025-07-24T04:00:00Z","v":304655,"vw":45.118106},{"c":44.87,"h":45.105,"l":44.64,"n":6975,"o":45.01,"t":"2025-07-25T04:00:00Z","v":367541,"vw":44.88393},{"c":44.32,"h":44.755,"l":43.955,"n":7125,"o":44.66,"t":"2025-07-28T04:00:00Z","v":280312,"vw":44.363331},{"c":45,"h":45.07,"l":44.13,"n":8943,"o":44.46,"t":"2025-07-29T04:00:00Z","v":437301,"vw":44.839474},{"c":44.89,"h":45.5,"l":44.718,"n":8405,"o":44.97,"t":"2025-07-30T04:00:00Z","v":357230,"vw":45.009018},{"c":45.47,"h":45.77,"l":44.3701,"n":12862,"o":45.32,"t":"2025-07-31T04:00:00Z","v":567566,"vw":45.23854},{"c":46.5,"h":46.96,"l":45.755,"n":13374,"o":46.39,"t":"2025-08-01T04:00:00Z","v":633541,"vw":46.566796},{"c":46.96,"h":47.31,"l":45.8,"n":7660,"o":46.59,"t":"2025-08-04T04:00:00Z","v":314564,"vw":46.956051},{"c":46.38,"h":46.92,"l":46.255,"n":8806,"o":46.92,"t":"2025-08-05T04:00:00Z","v":438681,"vw":46.478055},{"c":46.25,"h":46.99,"l":46.21,"n":6686,"o":46.51,"t":"2025-08-06T04:00:00Z","v":303502,"vw":46.361939},{"c":46.88,"h":47.14,"l":46.19,"n":7595,"o":46.25,"t":"2025-08-07T04:00:00Z","v":318295,"vw":46.836401},{"c":46.78,"h":47.24,"l":46.45,"n":5704,"o":46.89,"t":"2025-08-08T04:00:00Z","v":243768,"vw":46.872854},{"c":46.7,"h":46.89,"l":46.3204,"n":7353,"o":46.5,"t":"2025-08-11T04:00:00Z","v":357245,"vw":46.674397},{"c":46.74,"h":47.14,"l":46.09,"n":7577,"o":46.9,"t":"2025-08-12T04:00:00Z","v":377791,"vw":46.657719},{"c":46.85,"h":47.35,"l":46.53,"n":8648,"o":46.92,"t":"2025-08-13T04:00:00Z","v":435672,"vw":46.925515},{"c":46.37,"h":46.94,"l":46.21,"n":6027,"o":46.94,"t":"2025-08-14T04:00:00Z","v":256768,"vw":46.422982},{"c":46.51,"h":46.65,"l":46.11,"n":5609,"o":46.34,"t":"2025-08-15T04:00:00Z","v":227571,"vw":46.463905},{"c":46.05,"h":46.855,"l":46.05,"n":5926,"o":46.65,"t":"2025-08-18T04:00:00Z","v":178089,"vw":46.202489},{"c":47.1,"h":47.11,"l":46.04,"n":5297,"o":46.04,"t":"2025-08-19T04:00:00Z","v":271158,"vw":46.87187},{"c":46.69,"h":47.72,"l":46.65,"n":6369,"o":47.49,"t":"2025-08-20T04:00:00Z","v":244708,"vw":46.854717},{"c":46.77,"h":47.11,"l":46.66,"n":4906,"o":46.67,"t":"2025-08-21T04:00:00Z","v":230477,"vw":46.808709},{"c":47.59,"h":47.84,"l":46.88,"n":7735,"o":47.1,"t":"2025-08-22T04:00:00Z","v":290725,"vw":47.525818},{"c":46.76,"h":47.76,"l":46.665,"n":6033,"o":47.41,"t":"2025-08-25T04:00:00Z","v":242425,"vw":46.90875},{"c":46.76,"h":46.99,"l":46.44,"n":7943,"o":46.66,"t":"2025-08-26T04:00:00Z","v":374450,"vw":46.750252},{"c":47.15,"h":47.45,"l":46.63,"n":5112,"o":46.63,"t":"2025-08-27T04:00:00Z","v":165359,"vw":47.11627},{"c":46.87,"h":47.1999,"l":46.78,"n":5799,"o":47.15,"t":"2025-08-28T04:00:00Z","v":181851,"vw":46.909419},{"c":46.93,"h":47.245,"l":46.72,"n":6234,"o":47.02,"t":"2025-08-29T04:00:00Z","v":250719,"vw":46.902444},{"c":46.04,"h":47.19,"l":45.92,"n":8621,"o":46.62,"t":"2025-09-02T04:00:00Z","v":412647,"vw":46.143291},{"c":46.46,"h":46.71,"l":45.93,"n":7373,"o":45.98,"t":"2025-09-03T04:00:00Z","v":356072,"vw":46.436589},{"c":46.69,"h":46.91,"l":46.272,"n":7185,"o":46.84,"t":"2025-09-04T04:00:00Z","v":274831,"vw":46.621586},{"c":47.09,"h":47.145,"l":46.675,"n":5848,"o":46.84,"t":"2025-09-05T04:00:00Z","v":260322,"vw":47.039506},{"c":46.33,"h":47.082,"l":46.205,"n":6994,"o":46.94,"t":"2025-09-08T04:00:00Z","v":213845,"vw":46.38853},{"c":46.29,"h":46.45,"l":45.96,"n":6094,"o":46.2,"t":"2025-09-09T04:00:00Z","v":226116,"vw":46.264341},{"c":45.68,"h":46.225,"l":45.3,"n":7610,"o":46.2,"t":"2025-09-10T04:00:00Z","v":329211,"vw":45.661756},{"c":46.37,"h":46.46,"l":45.45,"n":6418,"o":45.57,"t":"2025-09-11T04:00:00Z","v":289047,"vw":46.205233},{"c":46.25,"h":46.58,"l":45.935,"n":5539,"o":45.99,"t":"2025-09-12T04:00:00Z","v":223596,"vw":46.292548},{"c":45.19,"h":46.42,"l":45.0293,"n":7957,"o":46.42,"t":"2025-09-15T04:00:00Z","v":311084,"vw":45.480082},{"c":45.03,"h":45.5,"l":44.92,"n":7612,"o":45.12,"t":"2025-09-16T04:00:00Z","v":318914,"vw":45.111468},{"c":45.22,"h":46.02,"l":45.08,"n":6750,"o":45.34,"t":"2025-09-17T04:00:00Z","v":261305,"vw":45.318872},{"c":45.61,"h":45.695,"l":44.88,"n":7627,"o":45.01,"t":"2025-09-18T04:00:00Z","v":305018,"vw":45.471333},{"c":45.47,"h":45.94,"l":45.29,"n":6582,"o":45.73,"t":"2025-09-19T04:00:00Z","v":945005,"vw":45.515418},{"c":45.4,"h":45.78,"l":45.27,"n":6294,"o":45.73,"t":"2025-09-22T04:00:00Z","v":272605,"vw":45.439131},{"c":45.7,"h":45.78,"l":44.96,"n":8443,"o":45.29,"t":"2025-09-23T04:00:00Z","v":405211,"vw":45.53182},{"c":45.76,"h":46,"l":45.35,"n":8561,"o":45.61,"t":"2025-09-24T04:00:00Z","v":373615,"vw":45.730687},{"c":45.29,"h":46.32,"l":45.2,"n":7528,"o":46.08,"t":"2025-09-25T04:00:00Z","v":267440,"vw":45.465792},{"c":45.67,"h":45.83,"l":45,"n":7272,"o":45.17,"t":"2025-09-26T04:00:00Z","v":328533,"vw":45.563882},{"c":45.36,"h":45.595,"l":45.04,"n":7064,"o":45.57,"t":"2025-09-29T04:00:00Z","v":308834,"vw":45.319627},{"c":45.89,"h":46.02,"l":45.5,"n":8535,"o":45.5,"t":"2025-09-30T04:00:00Z","v":430656,"vw":45.836705},{"c":44.55,"h":46.08,"l":44.51,"n":8387,"o":46.04,"t":"2025-10-01T04:00:00Z","v":337425,"vw":44.7639},{"c":44.61,"h":44.68,"l":43.94,"n":10934,"o":44.5,"t":"2025-10-02T04:00:00Z","v":442111,"vw":44.41092},{"c":45.4,"h":45.7,"l":44.68,"n":8010,"o":44.78,"t":"2025-10-03T04:00:00Z","v":345766,"vw":45.385735},{"c":45.54,"h":45.54,"l":44.83,"n":7042,"o":45.18,"t":"2025-10-06T04:00:00Z","v":313252,"vw":45.381385},{"c":46.35,"h":46.39,"l":45.46,"n":7833,"o":45.62,"t":"2025-10-07T04:00:00Z","v":301999,"vw":46.215869},{"c":46.81,"h":46.85,"l":45.89,"n":8208,"o":46.44,"t":"2025-10-08T04:00:00Z","v":452078,"vw":46.497869},{"c":46.76,"h":47.16,"l":46.47,"n":7633,"o":46.89,"t":"2025-10-09T04:00:00Z","v":311340,"vw":46.791549},{"c":47.24,"h":47.355,"l":46.544,"n":7243,"o":46.94,"t":"2025-10-10T04:00:00Z","v":329761,"vw":47.173375},{"c":46.3,"h":47.36,"l":46.01,"n":8634,"o":47.05,"t":"2025-10-13T04:00:00Z","v":321266,"vw":46.437235},{"c":46.77,"h":47.26,"l":46.49,"n":7446,"o":46.49,"t":"2025-10-14T04:00:00Z","v":363734,"vw":46.794594},{"c":48.04,"h":48.205,"l":46.59,"n":9304,"o":46.65,"t":"2025-10-15T04:00:00Z","v":339029,"vw":47.860095},{"c":48.39,"h":48.76,"l":47.95,"n":8340,"o":48.03,"t":"2025-10-16T04:00:00Z","v":356245,"vw":48.44082},{"c":48.54,"h":48.74,"l":48.2,"n":6396,"o":48.42,"t":"2025-10-17T04:00:00Z","v":460777,"vw":48.540899},{"c":49.66,"h":49.7099,"l":48.205,"n":8027,"o":48.56,"t":"2025-10-20T04:00:00Z","v":331151,"vw":49.304046},{"c":49.53,"h":49.74,"l":48.665,"n":9308,"o":49.43,"t":"2025-10-21T04:00:00Z","v":388577,"vw":49.452756},{"c":49.75,"h":50.44,"l":49.08,"n":8709,"o":49.6,"t":"2025-10-22T04:00:00Z","v":356868,"vw":49.90426},{"c":49.86,"h":50.42,"l":49.06,"n":8522,"o":49.79,"t":"2025-10-23T04:00:00Z","v":443133,"vw":49.731969},{"c":49.58,"h":50.18,"l":49.32,"n":6894,"o":50.13,"t":"2025-10-24T04:00:00Z","v":264513,"vw":49.609925},{"c":49.62,"h":50.1,"l":48.69,"n":10547,"o":49.27,"t":"2025-10-27T04:00:00Z","v":403473,"vw":49.68745},{"c":49.36,"h":49.67,"l":48.6,"n":9274,"o":49.35,"t":"2025-10-28T04:00:00Z","v":405878,"vw":49.285171},{"c":47.45,"h":49.34,"l":47.2,"n":10017,"o":49.34,"t":"2025-10-29T04:00:00Z","v":420571,"vw":47.64915},{"c":45.19,"h":48.075,"l":44.79,"n":14321,"o":46.77,"t":"2025-10-30T04:00:00Z","v":721597,"vw":45.326573},{"c":44.38,"h":45.15,"l":44,"n":12466,"o":44.77,"t":"2025-10-31T04:00:00Z","v":844049,"vw":44.431723},{"c":44.97,"h":45.04,"l":42.87,"n":10449,"o":44,"t":"2025-11-03T05:00:00Z","v":537157,"vw":44.524518},{"c":47.03,"h":47.5,"l":44.65,"n":17545,"o":45.04,"t":"2025-11-04T05:00:00Z","v":1113167,"vw":46.670212},{"c":46.51,"h":47.79,"l":46.5,"n":9983,"o":47.05,"t":"2025-11-05T05:00:00Z","v":558019,"vw":46.86133},{"c":46.35,"h":47.315,"l":46.24,"n":8212,"o":46.73,"t":"2025-11-06T05:00:00Z","v":363338,"vw":46.527401},{"c":46.61,"h":47.045,"l":46.21,"n":8868,"o":46.52,"t":"2025-11-07T05:00:00Z","v":328887,"vw":46.619419},{"c":45.75,"h":46.155,"l":45.5,"n":6080,"o":46,"t":"2025-11-10T05:00:00Z","v":257543,"vw":45.790816},{"c":46.43,"h":46.89,"l":45.925,"n":6554,"o":46.03,"t":"2025-11-11T05:00:00Z","v":283905,"vw":46.400697},{"c":45.47,"h":46.42,"l":45.47,"n":7164,"o":46.11,"t":"2025-11-12T05:00:00Z","v":305815,"vw":45.636297},{"c":45.79,"h":45.98,"l":45.12,"n":6583,"o":45.545,"t":"2025-11-13T05:00:00Z","v":248426,"vw":45.730718},{"c":45.85,"h":46.5174,"l":45.405,"n":6083,"o":46.1,"t":"2025-11-14T05:00:00Z","v":277593,"vw":45.814301},{"c":45.47,"h":46.24,"l":45.43,"n":5373,"o":45.81,"t":"2025-11-17T05:00:00Z","v":218558,"vw":45.586721},{"c":45,"h":45.88,"l":44.93,"n":6321,"o":45.74,"t":"2025-11-18T05:00:00Z","v":333581,"vw":45.234702},{"c":44.13,"h":44.94,"l":44.02,"n":7456,"o":44.94,"t":"2025-11-19T05:00:00Z","v":337473,"vw":44.28561},{"c":44.38,"h":44.79,"l":44.07,"n":7324,"o":44.16,"t":"2025-11-20T05:00:00Z","v":295217,"vw":44.355978},{"c":45.52,"h":46.105,"l":43.94,"n":8759,"o":44.64,"t":"2025-11-21T05:00:00Z","v":413715,"vw":45.500424},{"c":45.39,"h":45.59,"l":45,"n":7507,"o":45.55,"t":"2025-11-24T05:00:00Z","v":419411,"vw":45.364407},{"c":45.7,"h":46.32,"l":45.57,"n":9070,"o":45.9,"t":"2025-11-25T05:00:00Z","v":401530,"vw":45.862435},{"c":45.5,"h":46.22,"l":45.5,"n":9162,"o":45.67,"t":"2025-11-26T05:00:00Z","v":611663,"vw":45.626592},{"c":45.37,"h":45.71,"l":45.035,"n":4687,"o":45.71,"t":"2025-11-28T05:00:00Z","v":180743,"vw":45.331806},{"c":45.21,"h":45.55,"l":44.93,"n":7194,"o":45.08,"t":"2025-12-01T05:00:00Z","v":327621,"vw":45.244336},{"c":44.75,"h":45.55,"l":44.58,"n":9866,"o":45.37,"t":"2025-12-02T05:00:00Z","v":444448,"vw":44.930896},{"c":44.51,"h":45.59,"l":44.24,"n":6193,"o":45.08,"t":"2025-12-03T05:00:00Z","v":244586,"vw":44.522714},{"c":44.29,"h":45,"l":44.16,"n":7408,"o":44.46,"t":"2025-12-04T05:00:00Z","v":364720,"vw":44.472849},{"c":44.88,"h":45.26,"l":44.01,"n":9799,"o":44.16,"t":"2025-12-05T05:00:00Z","v":379421,"vw":44.87919},{"c":43.6,"h":44.82,"l":43.53,"n":8024,"o":44.82,"t":"2025-12-08T05:00:00Z","v":368035,"vw":43.831492},{"c":42.31,"h":44.07,"l":41.29,"n":20457,"o":43.7,"t":"2025-12-09T05:00:00Z","v":1169776,"vw":42.293736},{"c":42.81,"h":43.075,"l":42.04,"n":8298,"o":42.34,"t":"2025-12-10T05:00:00Z","v":513348,"vw":42.77814},{"c":43.25,"h":43.97,"l":43.08,"n":7865,"o":43.19,"t":"2025-12-11T05:00:00Z","v":313970,"vw":43.389988},{"c":44.17,"h":44.5,"l":43.2524,"n":7548,"o":43.7,"t":"2025-12-12T05:00:00Z","v":463900,"vw":44.133591},{"c":43.81,"h":44.48,"l":42.99,"n":21712,"o":44.32,"t":"2025-12-15T05:00:00Z","v":1564077,"vw":43.364747},{"c":43.9,"h":44.15,"l":43.305,"n":8495,"o":43.99,"t":"2025-12-16T05:00:00Z","v":422922,"vw":43.771699},{"c":43.96,"h":44.26,"l":43.44,"n":7536,"o":43.75,"t":"2025-12-17T05:00:00Z","v":307119,"vw":43.953011},{"c":43.86,"h":44.3,"l":43.45,"n":6950,"o":43.86,"t":"2025-12-18T05:00:00Z","v":316732,"vw":43.794739},{"c":42.88,"h":44.42,"l":42.75,"n":7298,"o":44.39,"t":"2025-12-19T05:00:00Z","v":1267239,"vw":42.932861},{"c":43.28,"h":43.53,"l":42.64,"n":6905,"o":42.67,"t":"2025-12-22T05:00:00Z","v":381474,"vw":43.267666},{"c":43.05,"h":43.45,"l":42.9,"n":6745,"o":43.21,"t":"2025-12-23T05:00:00Z","v":333934,"vw":43.075407},{"c":43.29,"h":43.45,"l":43.105,"n":3054,"o":43.13,"t":"2025-12-24T05:00:00Z","v":166456,"vw":43.27389},{"c":43.41,"h":43.475,"l":43.18,"n":6650,"o":43.36,"t":"2025-12-26T05:00:00Z","v":272938,"vw":43.323002},{"c":43.56,"h":43.65,"l":43.38,"n":6831,"o":43.38,"t":"2025-12-29T05:00:00Z","v":205487,"vw":43.53064},{"c":43.57,"h":43.91,"l":43.4612,"n":5816,"o":43.56,"t":"2025-12-30T05:00:00Z","v":211934,"vw":43.678001},{"c":43.33,"h":43.79,"l":43.15,"n":5676,"o":43.62,"t":"2025-12-31T05:00:00Z","v":230117,"vw":43.325994},{"c":42.95,"h":43.28,"l":42.76,"n":6561,"o":43.2,"t":"2026-01-02T05:00:00Z","v":256080,"vw":42.970157},{"c":42.54,"h":42.95,"l":42.095,"n":7725,"o":42.95,"t":"2026-01-05T05:00:00Z","v":345605,"vw":42.469552},{"c":43.33,"h":43.33,"l":42.49,"n":7331,"o":42.54,"t":"2026-01-06T05:00:00Z","v":338042,"vw":43.071462},{"c":43.24,"h":43.595,"l":42.9,"n":5918,"o":43.47,"t":"2026-01-07T05:00:00Z","v":315404,"vw":43.236204},{"c":43.66,"h":44.03,"l":43.07,"n":4648,"o":43.07,"t":"2026-01-08T05:00:00Z","v":212106,"vw":43.680463},{"c":43.61,"h":44.01,"l":43.19,"n":6344,"o":43.69,"t":"2026-01-09T05:00:00Z","v":261312,"vw":43.605286},{"c":44.58,"h":45.005,"l":43.62,"n":8425,"o":43.62,"t":"2026-01-12T05:00:00Z","v":311396,"vw":44.512323},{"c":44.52,"h":44.7,"l":43.93,"n":6769,"o":44.52,"t":"2026-01-13T05:00:00Z","v":288607,"vw":44.444514},{"c":45.67,"h":45.72,"l":44.49,"n":7834,"o":44.55,"t":"2026-01-14T05:00:00Z","v":376786,"vw":45.376111},{"c":46.23,"h":46.425,"l":45.645,"n":8638,"o":45.67,"t":"2026-01-15T05:00:00Z","v":389156,"vw":46.169662},{"c":45.67,"h":46.235,"l":45.574,"n":6792,"o":45.9,"t":"2026-01-16T05:00:00Z","v":483413,"vw":45.706821},{"c":44.69,"h":45.5,"l":44.61,"n":7413,"o":45.32,"t":"2026-01-20T05:00:00Z","v":300927,"vw":44.804301},{"c":44.64,"h":45,"l":44.15,"n":7180,"o":44.93,"t":"2026-01-21T05:00:00Z","v":395578,"vw":44.621855},{"c":45.01,"h":45.1,"l":44.3501,"n":7484,"o":44.56,"t":"2026-01-22T05:00:00Z","v":302660,"vw":44.935463},{"c":44.16,"h":45.04,"l":43.92,"n":5639,"o":44.86,"t":"2026-01-23T05:00:00Z","v":372392,"vw":44.263127},{"c":44.51,"h":45,"l":44.22,"n":6152,"o":44.43,"t":"2026-01-26T05:00:00Z","v":235325,"vw":44.48602},{"c":44.54,"h":45.1499,"l":44.2,"n":6089,"o":44.38,"t":"2026-01-27T05:00:00Z","v":274846,"vw":44.711454},{"c":43.62,"h":44.9,"l":43.52,"n":10585,"o":44.47,"t":"2026-01-28T05:00:00Z","v":456328,"vw":43.788998},{"c":44.47,"h":44.8331,"l":44.04,"n":10853,"o":44.19,"t":"2026-01-29T05:00:00Z","v":525865,"vw":44.422656},{"c":44.7,"h":44.82,"l":44.1368,"n":8062,"o":44.42,"t":"2026-01-30T05:00:00Z","v":490540,"vw":44.644878},{"c":44.51,"h":45.18,"l":44.32,"n":9392,"o":44.84,"t":"2026-02-02T05:00:00Z","v":331891,"vw":44.550233},{"c":44.45,"h":45.46,"l":44.29,"n":7455,"o":44.57,"t":"2026-02-03T05:00:00Z","v":280041,"vw":44.702755},{"c":44.94,"h":45.41,"l":44.58,"n":9145,"o":45.05,"t":"2026-02-04T05:00:00Z","v":272749,"vw":44.991343},{"c":45.12,"h":45.71,"l":44.94,"n":9748,"o":45.45,"t":"2026-02-05T05:00:00Z","v":324124,"vw":45.255093},{"c":44.47,"h":45.8,"l":44.46,"n":7836,"o":45.12,"t":"2026-02-06T05:00:00Z","v":442027,"vw":44.634994},{"c":43.99,"h":44.16,"l":43.5,"n":7066,"o":44.16,"t":"2026-02-09T05:00:00Z","v":295757,"vw":43.90935},{"c":44.5,"h":44.83,"l":44.075,"n":10445,"o":44.22,"t":"2026-02-10T05:00:00Z","v":441929,"vw":44.502595},{"c":44.15,"h":44.73,"l":43.8,"n":9105,"o":44.73,"t":"2026-02-11T05:00:00Z","v":332845,"vw":44.10548},{"c":45.45,"h":45.75,"l":44.21,"n":11389,"o":44.21,"t":"2026-02-12T05:00:00Z","v":494137,"vw":45.036358},{"c":46.56,"h":46.56,"l":45.45,"n":7578,"o":45.63,"t":"2026-02-13T05:00:00Z","v":246281,"vw":46.316119},{"c":46.49,"h":47.03,"l":46.27,"n":6765,"o":46.75,"t":"2026-02-17T05:00:00Z","v":304639,"vw":46.548288},{"c":45.76,"h":46.47,"l":45.74,"n":8092,"o":46.41,"t":"2026-02-18T05:00:00Z","v":346653,"vw":45.921948},{"c":46.2,"h":46.38,"l":45.66,"n":9723,"o":45.99,"t":"2026-02-19T05:00:00Z","v":458156,"vw":46.075897},{"c":45.75,"h":46.7,"l":45.5093,"n":7057,"o":46.46,"t":"2026-02-20T05:00:00Z","v":292947,"vw":45.859269},{"c":46.41,"h":46.43,"l":45.7306,"n":8709,"o":45.83,"t":"2026-02-23T05:00:00Z","v":384801,"vw":46.169704},{"c":46.37,"h":46.79,"l":46.25,"n":7753,"o":46.61,"t":"2026-02-24T05:00:00Z","v":290296,"vw":46.445882},{"c":46.64,"h":46.75,"l":45.41,"n":8768,"o":46.38,"t":"2026-02-25T05:00:00Z","v":302239,"vw":46.457094},{"c":44.59,"h":46.0299,"l":44.52,"n":13310,"o":44.7,"t":"2026-02-26T05:00:00Z","v":751674,"vw":45.036207},{"c":45.08,"h":45.555,"l":44.77,"n":9915,"o":44.77,"t":"2026-02-27T05:00:00Z","v":506984,"vw":45.135237},{"c":45.39,"h":45.48,"l":44.62,"n":11531,"o":44.84,"t":"2026-03-02T05:00:00Z","v":454443,"vw":45.309113},{"c":46.95,"h":47.1499,"l":44.92,"n":10490,"o":45.38,"t":"2026-03-03T05:00:00Z","v":463844,"vw":46.493166},{"c":46.99,"h":47.33,"l":46.07,"n":8577,"o":46.83,"t":"2026-03-04T05:00:00Z","v":362873,"vw":46.970803},{"c":45.78,"h":46.57,"l":45.715,"n":7054,"o":46.57,"t":"2026-03-05T05:00:00Z","v":304224,"vw":45.927948},{"c":45.59,"h":45.65,"l":44.74,"n":9645,"o":45.65,"t":"2026-03-06T05:00:00Z","v":365439,"vw":45.389886},{"c":45.68,"h":45.75,"l":44.85,"n":10500,"o":45.4,"t":"2026-03-09T04:00:00Z","v":385272,"vw":45.546876},{"c":43.95,"h":45.35,"l":43.83,"n":11952,"o":45,"t":"2026-03-10T04:00:00Z","v":459887,"vw":44.177737},{"c":44.06,"h":44.13,"l":42.75,"n":13983,"o":44,"t":"2026-03-11T04:00:00Z","v":852346,"vw":43.743708},{"c":44.37,"h":45.255,"l":43.7,"n":12778,"o":43.7,"t":"2026-03-12T04:00:00Z","v":551829,"vw":44.591508},{"c":45.2,"h":45.22,"l":44.3,"n":7032,"o":44.84,"t":"2026-03-13T04:00:00Z","v":273728,"vw":44.972054},{"c":45.03,"h":45.53,"l":44.72,"n":8506,"o":45.53,"t":"2026-03-16T04:00:00Z","v":359510,"vw":45.024775},{"c":44.34,"h":45.58,"l":44.05,"n":9642,"o":45.34,"t":"2026-03-17T04:00:00Z","v":396442,"vw":44.442326},{"c":43.27,"h":44.26,"l":43.22,"n":10228,"o":43.7,"t":"2026-03-18T04:00:00Z","v":455636,"vw":43.393002},{"c":44.24,"h":44.29,"l":42.98,"n":12000,"o":43.05,"t":"2026-03-19T04:00:00Z","v":586242,"vw":43.904081},{"c":43.91,"h":44.54,"l":43.7825,"n":10240,"o":44.54,"t":"2026-03-20T04:00:00Z","v":1648661,"vw":43.949932},{"c":44.45,"h":45.03,"l":43.95,"n":10168,"o":44.32,"t":"2026-03-23T04:00:00Z","v":497160,"vw":44.587618},{"c":44.27,"h":45.25,"l":44.21,"n":7175,"o":44.27,"t":"2026-03-24T04:00:00Z","v":380968,"vw":44.490303},{"c":43.94,"h":44.5983,"l":43.57,"n":10748,"o":44.44,"t":"2026-03-25T04:00:00Z","v":588916,"vw":43.998377},{"c":45.08,"h":45.1,"l":44.18,"n":6517,"o":44.2,"t":"2026-03-26T04:00:00Z","v":256424,"vw":44.913081},{"c":45.01,"h":45.45,"l":44.71,"n":5813,"o":45.05,"t":"2026-03-27T04:00:00Z","v":231209,"vw":45.067412},{"c":46.05,"h":46.16,"l":45.01,"n":8504,"o":45.43,"t":"2026-03-30T04:00:00Z","v":386660,"vw":45.837112},{"c":45.34,"h":46.25,"l":45.1,"n":5871,"o":46.25,"t":"2026-03-31T04:00:00Z","v":263133,"vw":45.374129},{"c":45.51,"h":45.75,"l":44.925,"n":6265,"o":44.94,"t":"2026-04-01T04:00:00Z","v":231182,"vw":45.48999},{"c":46.25,"h":46.26,"l":45.55,"n":6234,"o":46.04,"t":"2026-04-02T04:00:00Z","v":211351,"vw":46.117584},{"c":45.67,"h":46.195,"l":45.43,"n":5602,"o":45.84,"t":"2026-04-06T04:00:00Z","v":255768,"vw":45.706495},{"c":45.71,"h":46.12,"l":45.5,"n":6022,"o":45.77,"t":"2026-04-07T04:00:00Z","v":378701,"vw":45.767799},{"c":45.77,"h":45.96,"l":44.6567,"n":7566,"o":45.26,"t":"2026-04-08T04:00:00Z","v":443062,"vw":45.713232},{"c":47.08,"h":47.29,"l":45.39,"n":10283,"o":45.61,"t":"2026-04-09T04:00:00Z","v":512738,"vw":46.729664},{"c":46.94,"h":47.27,"l":46.84,"n":6703,"o":47.25,"t":"2026-04-10T04:00:00Z","v":284273,"vw":47.000008},{"c":45.11,"h":46.825,"l":44.34,"n":15681,"o":46.61,"t":"2026-04-13T04:00:00Z","v":748474,"vw":44.985355},{"c":45.13,"h":45.33,"l":44.33,"n":10475,"o":44.78,"t":"2026-04-14T04:00:00Z","v":398824,"vw":44.949671},{"c":44.68,"h":45.08,"l":44.27,"n":8526,"o":44.8,"t":"2026-04-15T04:00:00Z","v":382312,"vw":44.585065},{"c":44.81,"h":44.89,"l":44.31,"n":11600,"o":44.52,"t":"2026-04-16T04:00:00Z","v":654819,"vw":44.740247},{"c":44.96,"h":45.06,"l":44.04,"n":13166,"o":44.53,"t":"2026-04-17T04:00:00Z","v":1502814,"vw":44.907234},{"c":46.85,"h":47.3,"l":44.8,"n":14075,"o":44.8,"t":"2026-04-20T04:00:00Z","v":741972,"vw":46.797535},{"c":46.2,"h":47.25,"l":46.145,"n":9979,"o":46.88,"t":"2026-04-21T04:00:00Z","v":456153,"vw":46.477137},{"c":46.51,"h":46.885,"l":46.31,"n":10759,"o":46.33,"t":"2026-04-22T04:00:00Z","v":441137,"vw":46.557178},{"c":47.52,"h":48.08,"l":46.12,"n":10573,"o":46.98,"t":"2026-04-23T04:00:00Z","v":479337,"vw":47.639778},{"c":46.38,"h":47.79,"l":46.2,"n":12569,"o":47.52,"t":"2026-04-24T04:00:00Z","v":2184850,"vw":46.506395},{"c":46.43,"h":47.16,"l":46.395,"n":9547,"o":46.64,"t":"2026-04-27T04:00:00Z","v":400639,"vw":46.541475},{"c":46.53,"h":47.55,"l":46.42,"n":8188,"o":47.11,"t":"2026-04-28T04:00:00Z","v":391689,"vw":46.692278},{"c":45.38,"h":46.35,"l":45.35,"n":8180,"o":46.15,"t":"2026-04-29T04:00:00Z","v":380119,"vw":45.58717},{"c":42.24,"h":45.92,"l":41.93,"n":19192,"o":45.44,"t":"2026-04-30T04:00:00Z","v":1156007,"vw":42.882442},{"c":42.36,"h":42.94,"l":41.89,"n":14853,"o":42.56,"t":"2026-05-01T04:00:00Z","v":664182,"vw":42.315031},{"c":43.05,"h":43.51,"l":41.96,"n":12632,"o":42.03,"t":"2026-05-04T04:00:00Z","v":562527,"vw":42.977342},{"c":43.04,"h":43.41,"l":42.775,"n":10452,"o":42.99,"t":"2026-05-05T04:00:00Z","v":406701,"vw":43.099389},{"c":43.03,"h":43.29,"l":42.575,"n":8886,"o":42.8,"t":"2026-05-06T04:00:00Z","v":443661,"vw":43.030648},{"c":43.62,"h":43.91,"l":42.51,"n":10256,"o":42.88,"t":"2026-05-07T04:00:00Z","v":547309,"vw":43.569254},{"c":43.47,"h":44.15,"l":43.3601,"n":8704,"o":43.58,"t":"2026-05-08T04:00:00Z","v":328753,"vw":43.633149},{"c":42.88,"h":43.64,"l":42.7,"n":8914,"o":43.25,"t":"2026-05-11T04:00:00Z","v":331185,"vw":42.932991},{"c":43.44,"h":43.84,"l":43.05,"n":7994,"o":43.27,"t":"2026-05-12T04:00:00Z","v":366868,"vw":43.460555},{"c":43.31,"h":43.41,"l":42.83,"n":8453,"o":43.16,"t":"2026-05-13T04:00:00Z","v":347841,"vw":43.211438},{"c":43.45,"h":43.985,"l":43.24,"n":9636,"o":43.48,"t":"2026-05-14T04:00:00Z","v":436364,"vw":43.530099},{"c":42.47,"h":43.72,"l":42.43,"n":7930,"o":43.6,"t":"2026-05-15T04:00:00Z","v":392563,"vw":42.765814},{"c":42.82,"h":43.4899,"l":42.51,"n":9577,"o":42.58,"t":"2026-05-18T04:00:00Z","v":342788,"vw":42.856806},{"c":42.91,"h":43.38,"l":42.74,"n":6864,"o":42.84,"t":"2026-05-19T04:00:00Z","v":235220,"vw":42.969286},{"c":43.34,"h":43.36,"l":42.71,"n":8759,"o":42.95,"t":"2026-05-20T04:00:00Z","v":486027,"vw":43.181873},{"c":43.21,"h":43.685,"l":42.97,"n":9401,"o":43.3,"t":"2026-05-21T04:00:00Z","v":461734,"vw":43.275288},{"c":43.95,"h":44.1,"l":43.065,"n":10561,"o":43.08,"t":"2026-05-22T04:00:00Z","v":555243,"vw":43.81751},{"c":43.5,"h":44.07,"l":43.46,"n":11068,"o":44.05,"t":"2026-05-26T04:00:00Z","v":565352,"vw":43.610702},{"c":44.06,"h":44.31,"l":43.25,"n":12533,"o":43.74,"t":"2026-05-27T04:00:00Z","v":729885,"vw":43.931533},{"c":43.82,"h":44.4,"l":43.742,"n":10717,"o":43.81,"t":"2026-05-28T04:00:00Z","v":488618,"vw":43.972357},{"c":45.1,"h":45.18,"l":43.62,"n":13898,"o":43.75,"t":"2026-05-29T04:00:00Z","v":1267860,"vw":44.935105},{"c":43.86,"h":45.08,"l":43.85,"n":13663,"o":45.08,"t":"2026-06-01T04:00:00Z","v":671578,"vw":44.313289},{"c":45.34,"h":45.75,"l":43.92,"n":14390,"o":44.1,"t":"2026-06-02T04:00:00Z","v":704884,"vw":45.147898},{"c":44.75,"h":45.52,"l":44.59,"n":15097,"o":45.23,"t":"2026-06-03T04:00:00Z","v":865752,"vw":44.842105},{"c":45.24,"h":45.64,"l":44.925,"n":8693,"o":45.48,"t":"2026-06-04T04:00:00Z","v":367334,"vw":45.195171},{"c":45.82,"h":46.23,"l":45.23,"n":10431,"o":45.28,"t":"2026-06-05T04:00:00Z","v":389259,"vw":45.840164},{"c":45.13,"h":46.11,"l":45.13,"n":9385,"o":45.47,"t":"2026-06-08T04:00:00Z","v":345810,"vw":45.353565},{"c":46.39,"h":46.68,"l":45.29,"n":8169,"o":45.39,"t":"2026-06-09T04:00:00Z","v":377229,"vw":46.239105},{"c":46.07,"h":47.3551,"l":46.07,"n":10064,"o":46.88,"t":"2026-06-10T04:00:00Z","v":505409,"vw":46.480604},{"c":45.35,"h":46.58,"l":44.975,"n":14532,"o":46.29,"t":"2026-06-11T04:00:00Z","v":782557,"vw":45.336555},{"c":45.57,"h":46.03,"l":45.25,"n":8610,"o":45.46,"t":"2026-06-12T04:00:00Z","v":416341,"vw":45.640493},{"c":45.37,"h":45.61,"l":45.02,"n":7808,"o":45.15,"t":"2026-06-15T04:00:00Z","v":582790,"vw":45.386085},{"c":45.45,"h":45.9073,"l":45.15,"n":7650,"o":45.68,"t":"2026-06-16T04:00:00Z","v":503360,"vw":45.444566},{"c":45,"h":45.45,"l":44.74,"n":9807,"o":45.1,"t":"2026-06-17T04:00:00Z","v":484312,"vw":44.997217},{"c":45.2,"h":45.39,"l":44.745,"n":7915,"o":45,"t":"2026-06-18T04:00:00Z","v":852584,"vw":45.151984},{"c":45.2,"h":45.59,"l":45.02,"n":8660,"o":45.2,"t":"2026-06-22T04:00:00Z","v":434717,"vw":45.273567},{"c":46.28,"h":46.39,"l":45.6,"n":8561,"o":45.84,"t":"2026-06-23T04:00:00Z","v":426788,"vw":46.21104},{"c":47.3,"h":47.4,"l":46.56,"n":9573,"o":46.56,"t":"2026-06-24T04:00:00Z","v":505691,"vw":47.111861},{"c":47.55,"h":48.27,"l":46.81,"n":12940,"o":46.81,"t":"2026-06-25T04:00:00Z","v":693208,"vw":47.582941},{"c":49.08,"h":49.09,"l":47.81,"n":14318,"o":48.22,"t":"2026-06-26T04:00:00Z","v":2059639,"vw":48.859782},{"c":48.91,"h":49.19,"l":48.35,"n":12312,"o":48.72,"t":"2026-06-29T04:00:00Z","v":647906,"vw":48.837715},{"c":48.65,"h":49.65,"l":48.44,"n":9303,"o":48.81,"t":"2026-06-30T04:00:00Z","v":549633,"vw":48.907025},{"c":49.04,"h":49.7275,"l":48.564,"n":10468,"o":48.74,"t":"2026-07-01T04:00:00Z","v":658402,"vw":49.058003},{"c":50.23,"h":50.425,"l":48.52,"n":11550,"o":48.52,"t":"2026-07-02T04:00:00Z","v":458257,"vw":50.152014},{"c":49.47,"h":50.16,"l":49.27,"n":8797,"o":50.16,"t":"2026-07-06T04:00:00Z","v":409499,"vw":49.627002},{"c":49.69,"h":50.94,"l":49.64,"n":9196,"o":49.99,"t":"2026-07-07T04:00:00Z","v":359689,"vw":50.060735},{"c":49.35,"h":50.16,"l":49.335,"n":8973,"o":49.79,"t":"2026-07-08T04:00:00Z","v":359233,"vw":49.54647},{"c":49.11,"h":49.52,"l":48.93,"n":6974,"o":49.22,"t":"2026-07-09T04:00:00Z","v":487910,"vw":49.166627},{"c":49.71,"h":49.89,"l":49.31,"n":5562,"o":49.31,"t":"2026-07-10T04:00:00Z","v":237158,"vw":49.673276},{"c":50,"h":50.3999,"l":49.76,"n":7800,"o":49.76,"t":"2026-07-13T04:00:00Z","v":276408,"vw":50.04051},{"c":50.01,"h":50.48,"l":49.68,"n":7685,"o":50.16,"t":"2026-07-14T04:00:00Z","v":275796,"vw":50.109303},{"c":49.73,"h":50.57,"l":49.45,"n":12038,"o":49.95,"t":"2026-07-15T04:00:00Z","v":641560,"vw":49.867949},{"c":51.34,"h":51.4,"l":49.71,"n":7506,"o":49.87,"t":"2026-07-16T04:00:00Z","v":475947,"vw":51.040952},{"c":51.88,"h":52.28,"l":51.215,"n":11861,"o":52.14,"t":"2026-07-17T04:00:00Z","v":955695,"vw":51.801517},{"c":51.38,"h":52.51,"l":51,"n":7056,"o":52.51,"t":"2026-07-20T04:00:00Z","v":290266,"vw":51.465656},{"c":50.62,"h":51.11,"l":50.2,"n":7804,"o":50.2,"t":"2026-07-21T04:00:00Z","v":309299,"vw":50.629119},{"c":51.03,"h":51.35,"l":50.61,"n":8700,"o":50.98,"t":"2026-07-22T04:00:00Z","v":246316,"vw":50.947176},{"c":50.96,"h":51.51,"l":50.25,"n":8420,"o":50.7,"t":"2026-07-23T04:00:00Z","v":368404,"vw":50.987435},{"c":50.72,"h":51.66,"l":50.66,"n":7895,"o":51.35,"t":"2026-07-24T04:00:00Z","v":313976,"vw":50.911318},{"c":50.79,"h":51.15,"l":50.0501,"n":8874,"o":50.47,"t":"2026-07-27T04:00:00Z","v":327492,"vw":50.773789},{"c":52.44,"h":53.125,"l":50.95,"n":11473,"o":51.46,"t":"2026-07-28T04:00:00Z","v":444662,"vw":52.423223},{"c":51.73,"h":52.8899,"l":51.27,"n":10273,"o":52.17,"t":"2026-07-29T04:00:00Z","v":471729,"vw":51.742063},{"c":50.5,"h":53.82,"l":50.38,"n":13021,"o":53.56,"t":"2026-07-30T04:00:00Z","v":678423,"vw":50.818602},{"c":50.11,"h":51.4,"l":49.99,"n":12552,"o":50.93,"t":"2026-07-31T04:00:00Z","v":1311544,"vw":50.286757},{"c":49.38,"h":50.88,"l":49.35,"n":10156,"o":50.46,"t":"2026-08-03T04:00:00Z","v":806773,"vw":49.745567},{"c":50.3,"h":50.415,"l":48.39,"n":10534,"o":49,"t":"2026-08-04T04:00:00Z","v":510489,"vw":49.986193},{"c":49.74,"h":50.475,"l":49.45,"n":8052,"o":50.16,"t":"2026-08-05T04:00:00Z","v":461060,"vw":49.729356},{"c":49.43,"h":50.31,"l":49.34,"n":7869,"o":50.1,"t":"2026-08-06T04:00:00Z","v":372108,"vw":49.577661},{"c":50.53,"h":50.71,"l":48.62,"n":8420,"o":49.07,"t":"2026-08-07T04:00:00Z","v":487121,"vw":50.316553},{"c":49.48,"h":49.96,"l":49.17,"n":9909,"o":49.85,"t":"2026-08-10T04:00:00Z","v":420042,"vw":49.496624},{"c":49.98,"h":50.18,"l":49.22,"n":7026,"o":49.7,"t":"2026-08-11T04:00:00Z","v":325300,"vw":49.870006},{"c":49.98,"h":50.04,"l":49.51,"n":7803,"o":50.04,"t":"2026-08-12T04:00:00Z","v":397521,"vw":49.882069},{"c":50.19,"h":50.66,"l":50.1,"n":8133,"o":50.28,"t":"2026-08-13T04:00:00Z","v":351438,"vw":50.243505},{"c":50.4,"h":50.5,"l":49.92,"n":6890,"o":50.07,"t":"2026-08-14T04:00:00Z","v":393535,"vw":50.273943},{"c":49.66,"h":50.21,"l":48.94,"n":7908,"o":50.09,"t":"2026-08-17T04:00:00Z","v":329829,"vw":49.553504},{"c":49.86,"h":50.27,"l":49.75,"n":10789,"o":50.15,"t":"2026-08-18T04:00:00Z","v":580397,"vw":49.950691},{"c":49.91,"h":50.42,"l":49.82,"n":9631,"o":50.01,"t":"2026-08-19T04:00:00Z","v":635023,"vw":50.055266},{"c":50.02,"h":50.295,"l":49.635,"n":12138,"o":49.75,"t":"2026-08-20T04:00:00Z","v":937014,"vw":50.002505},{"c":49.55,"h":50.16,"l":49.35,"n":7834,"o":50.03,"t":"2026-08-21T04:00:00Z","v":322646,"vw":49.645178},{"c":50.85,"h":51,"l":49.63,"n":8581,"o":49.67,"t":"2026-08-24T04:00:00Z","v":408860,"vw":50.795836},{"c":50.61,"h":50.99,"l":50.09,"n":7632,"o":50.95,"t":"2026-08-25T04:00:00Z","v":427214,"vw":50.503088},{"c":50.26,"h":50.68,"l":50.11,"n":8383,"o":50.57,"t":"2026-08-26T04:00:00Z","v":340652,"vw":50.311715},{"c":50.09,"h":50.17,"l":49.17,"n":6723,"o":49.78,"t":"2026-08-27T04:00:00Z","v":276366,"vw":50.021406},{"c":50.48,"h":50.67,"l":49.96,"n":6962,"o":50.3,"t":"2026-08-28T04:00:00Z","v":344394,"vw":50.429884},{"c":49.97,"h":50.27,"l":49.6,"n":8174,"o":50,"t":"2026-08-31T04:00:00Z","v":546998,"vw":49.965959},{"c":49.74,"h":50.295,"l":49.49,"n":8384,"o":50.21,"t":"2026-09-01T04:00:00Z","v":472202,"vw":49.804827},{"c":50.14,"h":50.5,"l":49.55,"n":19116,"o":49.73,"t":"2026-09-02T04:00:00Z","v":1601427,"vw":50.111431},{"c":50.53,"h":50.95,"l":50.07,"n":13379,"o":50.47,"t":"2026-09-03T04:00:00Z","v":714803,"vw":50.53676},{"c":50.03,"h":50.42,"l":49.56,"n":9582,"o":49.76,"t":"2026-09-04T04:00:00Z","v":555053,"vw":50.024943},{"c":49.87,"h":50.19,"l":49.63,"n":8392,"o":50.19,"t":"2026-09-08T04:00:00Z","v":381425,"vw":49.870038},{"c":49.43,"h":50.1,"l":49.26,"n":8783,"o":49.85,"t":"2026-09-09T04:00:00Z","v":365550,"vw":49.493625},{"c":48.86,"h":49.67,"l":48.73,"n":9018,"o":49.63,"t":"2026-09-10T04:00:00Z","v":392744,"vw":48.94518},{"c":48.22,"h":49.9,"l":47.96,"n":7705,"o":49.88,"t":"2026-09-11T04:00:00Z","v":334366,"vw":48.307178},{"c":48.23,"h":48.82,"l":47.85,"n":8515,"o":48.63,"t":"2026-09-14T04:00:00Z","v":382609,"vw":48.227039},{"c":47.82,"h":48.54,"l":47.72,"n":8492,"o":48.19,"t":"2026-09-15T04:00:00Z","v":425367,"vw":47.943503},{"c":48.05,"h":48.36,"l":47.7,"n":6992,"o":48.03,"t":"2026-09-16T04:00:00Z","v":338482,"vw":48.007805},{"c":47.88,"h":48.29,"l":47.585,"n":8316,"o":48.19,"t":"2026-09-17T04:00:00Z","v":365887,"vw":47.912962},{"c":47.38,"h":47.68,"l":47.15,"n":5812,"o":47.51,"t":"2026-09-18T04:00:00Z","v":839265,"vw":47.379114},{"c":47.26,"h":47.675,"l":47.18,"n":7857,"o":47.25,"t":"2026-09-21T04:00:00Z","v":365661,"vw":47.344059},{"c":47.29,"h":47.6,"l":47.055,"n":8708,"o":47.34,"t":"2026-09-22T04:00:00Z","v":391522,"vw":47.352323},{"c":46.07,"h":47.09,"l":46.02,"n":8314,"o":47.07,"t":"2026-09-23T04:00:00Z","v":412135,"vw":46.193188},{"c":46,"h":46.68,"l":45.85,"n":9670,"o":46.26,"t":"2026-09-24T04:00:00Z","v":466842,"vw":46.100414},{"c":46.17,"h":46.2,"l":45.63,"n":7479,"o":46.11,"t":"2026-09-25T04:00:00Z","v":360693,"vw":46.068772},{"c":45.66,"h":46.35,"l":45.18,"n":8505,"o":46.1,"t":"2026-09-28T04:00:00Z","v":417012,"vw":45.602281},{"c":45.84,"h":45.85,"l":45.05,"n":7615,"o":45.36,"t":"2026-09-29T04:00:00Z","v":347886,"vw":45.743397},{"c":46.27,"h":46.63,"l":45.71,"n":8025,"o":46.05,"t":"2026-09-30T04:00:00Z","v":528890,"vw":46.247706},{"c":45.05,"h":46.55,"l":45.05,"n":8572,"o":46.55,"t":"2026-10-01T04:00:00Z","v":440362,"vw":45.230796},{"c":45.96,"h":46.21,"l":45.3,"n":7027,"o":45.42,"t":"2026-10-02T04:00:00Z","v":427402,"vw":45.911144},{"c":45.84,"h":46.33,"l":45.17,"n":8021,"o":46.33,"t":"2026-10-05T04:00:00Z","v":701920,"vw":45.792884},{"c":45.55,"h":46.45,"l":45.2501,"n":7716,"o":46.45,"t":"2026-10-06T04:00:00Z","v":424596,"vw":45.604289},{"c":45.4,"h":46.405,"l":45.15,"n":8244,"o":45.69,"t":"2026-10-07T04:00:00Z","v":411004,"vw":45.445974},{"c":45.6,"h":46.045,"l":45.295,"n":8518,"o":45.4,"t":"2026-10-08T04:00:00Z","v":502196,"vw":45.625286},{"c":45.94,"h":46.05,"l":45.264,"n":7285,"o":45.85,"t":"2026-10-09T04:00:00Z","v":315488,"vw":45.905404},{"c":46.04,"h":46.14,"l":45.66,"n":7118,"o":45.84,"t":"2026-10-12T04:00:00Z","v":312687,"vw":45.960645},{"c":46.14,"h":46.4701,"l":45.74,"n":6474,"o":46.39,"t":"2026-10-13T04:00:00Z","v":233616,"vw":46.081088},{"c":45.82,"h":46.83,"l":45.56,"n":10203,"o":46.83,"t":"2026-10-14T04:00:00Z","v":467559,"vw":45.817589},{"c":46.05,"h":48.11,"l":45.5,"n":9749,"o":48.11,"t":"2026-10-15T04:00:00Z","v":475574,"vw":46.154551},{"c":46.35,"h":47.27,"l":45.74,"n":7854,"o":47.27,"t":"2026-10-16T04:00:00Z","v":518256,"vw":46.303284},{"c":45.58,"h":46.6,"l":45.215,"n":7378,"o":46.54,"t":"2026-10-19T04:00:00Z","v":387183,"vw":45.523818},{"c":46.47,"h":46.81,"l":45.62,"n":6475,"o":46.05,"t":"2026-10-20T04:00:00Z","v":426363,"vw":46.477708},{"c":45.91,"h":46.79,"l":45.83,"n":6825,"o":46.26,"t":"2026-10-21T04:00:00Z","v":334343,"vw":46.060045},{"c":47.54,"h":47.61,"l":46.2,"n":8681,"o":46.59,"t":"2026-10-22T04:00:00Z","v":418138,"vw":47.417773}],"volatilityBars":[{"c":47.26,"h":47.48,"l":47.25,"n":35,"o":47.25,"t":"2026-09-21T13:30:00Z","v":3126,"vw":47.267665},{"c":47.5,"h":47.5,"l":47.245,"n":65,"o":47.31,"t":"2026-09-21T13:45:00Z","v":1561,"vw":47.349716},{"c":47.4,"h":47.4,"l":47.25,"n":156,"o":47.4,"t":"2026-09-21T14:00:00Z","v":4782,"vw":47.316496},{"c":47.345,"h":47.44,"l":47.345,"n":75,"o":47.42,"t":"2026-09-21T14:15:00Z","v":2081,"vw":47.393605},{"c":47.41,"h":47.41,"l":47.18,"n":119,"o":47.365,"t":"2026-09-21T14:30:00Z","v":4734,"vw":47.297981},{"c":47.34,"h":47.4,"l":47.33,"n":160,"o":47.36,"t":"2026-09-21T14:45:00Z","v":3523,"vw":47.353711},{"c":47.455,"h":47.46,"l":47.35,"n":228,"o":47.36,"t":"2026-09-21T15:00:00Z","v":6629,"vw":47.404662},{"c":47.54,"h":47.56,"l":47.49,"n":200,"o":47.49,"t":"2026-09-21T15:15:00Z","v":7353,"vw":47.509167},{"c":47.46,"h":47.545,"l":47.46,"n":119,"o":47.545,"t":"2026-09-21T15:30:00Z","v":2384,"vw":47.509583},{"c":47.45,"h":47.51,"l":47.39,"n":303,"o":47.49,"t":"2026-09-21T15:45:00Z","v":13543,"vw":47.45399},{"c":47.51,"h":47.56,"l":47.455,"n":314,"o":47.455,"t":"2026-09-21T16:00:00Z","v":13976,"vw":47.506879},{"c":47.54,"h":47.55,"l":47.46,"n":241,"o":47.51,"t":"2026-09-21T16:15:00Z","v":7111,"vw":47.507996},{"c":47.5,"h":47.59,"l":47.5,"n":187,"o":47.55,"t":"2026-09-21T16:30:00Z","v":4564,"vw":47.547449},{"c":47.57,"h":47.57,"l":47.51,"n":179,"o":47.51,"t":"2026-09-21T16:45:00Z","v":5617,"vw":47.537521},{"c":47.645,"h":47.645,"l":47.57,"n":119,"o":47.57,"t":"2026-09-21T17:00:00Z","v":3415,"vw":47.60714},{"c":47.53,"h":47.675,"l":47.53,"n":152,"o":47.655,"t":"2026-09-21T17:15:00Z","v":3410,"vw":47.6075},{"c":47.45,"h":47.51,"l":47.45,"n":118,"o":47.51,"t":"2026-09-21T17:30:00Z","v":3318,"vw":47.499063},{"c":47.39,"h":47.39,"l":47.38,"n":50,"o":47.39,"t":"2026-09-21T17:45:00Z","v":1426,"vw":47.387382},{"c":47.39,"h":47.45,"l":47.39,"n":153,"o":47.4,"t":"2026-09-21T18:00:00Z","v":4611,"vw":47.416424},{"c":47.46,"h":47.47,"l":47.38,"n":226,"o":47.38,"t":"2026-09-21T18:15:00Z","v":5532,"vw":47.417069},{"c":47.42,"h":47.44,"l":47.37,"n":361,"o":47.44,"t":"2026-09-21T18:30:00Z","v":11138,"vw":47.414328},{"c":47.445,"h":47.47,"l":47.39,"n":251,"o":47.39,"t":"2026-09-21T18:45:00Z","v":5914,"vw":47.43804},{"c":47.41,"h":47.46,"l":47.395,"n":265,"o":47.42,"t":"2026-09-21T19:00:00Z","v":8629,"vw":47.432727},{"c":47.4,"h":47.44,"l":47.4,"n":363,"o":47.43,"t":"2026-09-21T19:15:00Z","v":10589,"vw":47.418767},{"c":47.39,"h":47.4,"l":47.34,"n":436,"o":47.39,"t":"2026-09-21T19:30:00Z","v":15205,"vw":47.376668},{"c":47.24,"h":47.4,"l":47.21,"n":1283,"o":47.385,"t":"2026-09-21T19:45:00Z","v":54742,"vw":47.290034},{"c":47.26,"h":47.26,"l":47.26,"n":42,"o":47.26,"t":"2026-09-21T20:00:00Z","v":98292,"vw":47.26},{"c":47.25,"h":47.26,"l":47.25,"n":2,"o":47.26,"t":"2026-09-22T08:45:00Z","v":200,"vw":47.255},{"c":47.1647,"h":47.34,"l":47.055,"n":44,"o":47.34,"t":"2026-09-22T13:30:00Z","v":5353,"vw":47.259001},{"c":47.49,"h":47.49,"l":47.23,"n":121,"o":47.25,"t":"2026-09-22T13:45:00Z","v":4842,"vw":47.391034},{"c":47.41,"h":47.58,"l":47.385,"n":139,"o":47.385,"t":"2026-09-22T14:00:00Z","v":4482,"vw":47.485589},{"c":47.43,"h":47.43,"l":47.4175,"n":80,"o":47.425,"t":"2026-09-22T14:15:00Z","v":2805,"vw":47.425139},{"c":47.55,"h":47.6,"l":47.42,"n":289,"o":47.42,"t":"2026-09-22T14:30:00Z","v":16072,"vw":47.486035},{"c":47.365,"h":47.575,"l":47.34,"n":200,"o":47.55,"t":"2026-09-22T14:45:00Z","v":4968,"vw":47.46336},{"c":47.425,"h":47.49,"l":47.35,"n":160,"o":47.395,"t":"2026-09-22T15:00:00Z","v":5999,"vw":47.396914},{"c":47.375,"h":47.4,"l":47.29,"n":105,"o":47.4,"t":"2026-09-22T15:15:00Z","v":2649,"vw":47.365},{"c":47.385,"h":47.41,"l":47.36,"n":216,"o":47.37,"t":"2026-09-22T15:30:00Z","v":4357,"vw":47.377704},{"c":47.37,"h":47.44,"l":47.35,"n":200,"o":47.36,"t":"2026-09-22T15:45:00Z","v":3926,"vw":47.379277},{"c":47.3,"h":47.385,"l":47.29,"n":119,"o":47.385,"t":"2026-09-22T16:00:00Z","v":2644,"vw":47.3375},{"c":47.31,"h":47.33,"l":47.255,"n":144,"o":47.29,"t":"2026-09-22T16:15:00Z","v":4057,"vw":47.282272},{"c":47.3,"h":47.38,"l":47.29,"n":284,"o":47.33,"t":"2026-09-22T16:30:00Z","v":7400,"vw":47.33298},{"c":47.355,"h":47.38,"l":47.29,"n":221,"o":47.295,"t":"2026-09-22T16:45:00Z","v":8234,"vw":47.326794},{"c":47.3,"h":47.375,"l":47.28,"n":92,"o":47.375,"t":"2026-09-22T17:00:00Z","v":2568,"vw":47.323085},{"c":47.35,"h":47.35,"l":47.24,"n":241,"o":47.32,"t":"2026-09-22T17:15:00Z","v":12651,"vw":47.277142},{"c":47.32,"h":47.365,"l":47.32,"n":164,"o":47.365,"t":"2026-09-22T17:30:00Z","v":4242,"vw":47.348298},{"c":47.3556,"h":47.3556,"l":47.27,"n":194,"o":47.31,"t":"2026-09-22T17:45:00Z","v":5398,"vw":47.310191},{"c":47.4,"h":47.4,"l":47.35,"n":151,"o":47.35,"t":"2026-09-22T18:00:00Z","v":2834,"vw":47.373235},{"c":47.445,"h":47.45,"l":47.415,"n":193,"o":47.42,"t":"2026-09-22T18:15:00Z","v":4049,"vw":47.430865},{"c":47.38,"h":47.46,"l":47.38,"n":290,"o":47.445,"t":"2026-09-22T18:30:00Z","v":4920,"vw":47.421279},{"c":47.39,"h":47.43,"l":47.39,"n":152,"o":47.39,"t":"2026-09-22T18:45:00Z","v":3689,"vw":47.409399},{"c":47.47,"h":47.47,"l":47.39,"n":400,"o":47.39,"t":"2026-09-22T19:00:00Z","v":10342,"vw":47.432513},{"c":47.575,"h":47.575,"l":47.47,"n":345,"o":47.47,"t":"2026-09-22T19:15:00Z","v":21335,"vw":47.502713},{"c":47.47,"h":47.58,"l":47.47,"n":613,"o":47.58,"t":"2026-09-22T19:30:00Z","v":16238,"vw":47.542565},{"c":47.31,"h":47.49,"l":47.223,"n":1558,"o":47.46,"t":"2026-09-22T19:45:00Z","v":51886,"vw":47.313107},{"c":47.29,"h":47.29,"l":47.29,"n":26,"o":47.29,"t":"2026-09-22T20:00:00Z","v":142987,"vw":47.29},{"c":46.76,"h":47.09,"l":46.75,"n":80,"o":47.07,"t":"2026-09-23T13:30:00Z","v":4718,"vw":46.965083},{"c":46.59,"h":46.69,"l":46.51,"n":123,"o":46.69,"t":"2026-09-23T13:45:00Z","v":5252,"vw":46.647271},{"c":46.8699,"h":46.8699,"l":46.575,"n":146,"o":46.575,"t":"2026-09-23T14:00:00Z","v":3855,"vw":46.73636},{"c":46.8,"h":46.88,"l":46.696,"n":154,"o":46.696,"t":"2026-09-23T14:15:00Z","v":4920,"vw":46.817677},{"c":46.68,"h":46.86,"l":46.68,"n":135,"o":46.84,"t":"2026-09-23T14:30:00Z","v":4362,"vw":46.783914},{"c":46.59,"h":46.7,"l":46.59,"n":165,"o":46.675,"t":"2026-09-23T14:45:00Z","v":5355,"vw":46.651892},{"c":46.56,"h":46.665,"l":46.52,"n":244,"o":46.665,"t":"2026-09-23T15:00:00Z","v":8940,"vw":46.586794},{"c":46.19,"h":46.52,"l":46.18,"n":181,"o":46.52,"t":"2026-09-23T15:15:00Z","v":6097,"vw":46.3483},{"c":46.205,"h":46.245,"l":46.06,"n":318,"o":46.21,"t":"2026-09-23T15:30:00Z","v":12208,"vw":46.164961},{"c":46.22,"h":46.22,"l":46.12,"n":140,"o":46.205,"t":"2026-09-23T15:45:00Z","v":4091,"vw":46.182997},{"c":46.17,"h":46.265,"l":46.17,"n":196,"o":46.23,"t":"2026-09-23T16:00:00Z","v":4931,"vw":46.225948},{"c":46.0701,"h":46.165,"l":46.0701,"n":140,"o":46.12,"t":"2026-09-23T16:15:00Z","v":21378,"vw":46.129657},{"c":46.13,"h":46.17,"l":46.1,"n":143,"o":46.16,"t":"2026-09-23T16:30:00Z","v":5516,"vw":46.129256},{"c":46.15,"h":46.18,"l":46.09,"n":278,"o":46.14,"t":"2026-09-23T16:45:00Z","v":15082,"vw":46.140798},{"c":46.32,"h":46.34,"l":46.17,"n":183,"o":46.18,"t":"2026-09-23T17:00:00Z","v":8786,"vw":46.210015},{"c":46.42,"h":46.42,"l":46.385,"n":99,"o":46.385,"t":"2026-09-23T17:15:00Z","v":5939,"vw":46.418726},{"c":46.39,"h":46.425,"l":46.35,"n":106,"o":46.425,"t":"2026-09-23T17:30:00Z","v":2615,"vw":46.386437},{"c":46.42,"h":46.45,"l":46.35,"n":228,"o":46.405,"t":"2026-09-23T17:45:00Z","v":9256,"vw":46.406343},{"c":46.41,"h":46.5,"l":46.39,"n":193,"o":46.4,"t":"2026-09-23T18:00:00Z","v":5346,"vw":46.43273},{"c":46.33,"h":46.37,"l":46.33,"n":130,"o":46.37,"t":"2026-09-23T18:15:00Z","v":4277,"vw":46.348903},{"c":46.23,"h":46.33,"l":46.215,"n":203,"o":46.33,"t":"2026-09-23T18:30:00Z","v":5223,"vw":46.26466},{"c":46.24,"h":46.26,"l":46.19,"n":273,"o":46.25,"t":"2026-09-23T18:45:00Z","v":7787,"vw":46.226915},{"c":46.23,"h":46.245,"l":46.19,"n":264,"o":46.24,"t":"2026-09-23T19:00:00Z","v":8034,"vw":46.220257},{"c":46.3,"h":46.33,"l":46.2,"n":350,"o":46.225,"t":"2026-09-23T19:15:00Z","v":14967,"vw":46.255461},{"c":46.145,"h":46.33,"l":46.125,"n":613,"o":46.32,"t":"2026-09-23T19:30:00Z","v":24085,"vw":46.240496},{"c":46.09,"h":46.15,"l":46.02,"n":1421,"o":46.145,"t":"2026-09-23T19:45:00Z","v":69484,"vw":46.076702},{"c":46.1758,"h":46.1758,"l":46.07,"n":32,"o":46.07,"t":"2026-09-23T20:00:00Z","v":123925,"vw":46.07361},{"c":46.32,"h":46.68,"l":46.05,"n":273,"o":46.26,"t":"2026-09-24T13:30:00Z","v":32015,"vw":46.321179},{"c":46.44,"h":46.44,"l":46.3,"n":73,"o":46.3,"t":"2026-09-24T13:45:00Z","v":2173,"vw":46.402},{"c":46.38,"h":46.39,"l":46.27,"n":376,"o":46.3,"t":"2026-09-24T14:00:00Z","v":15986,"vw":46.307038},{"c":46.34,"h":46.455,"l":46.34,"n":162,"o":46.39,"t":"2026-09-24T14:15:00Z","v":3813,"vw":46.38875},{"c":46.32,"h":46.34,"l":46.27,"n":110,"o":46.3,"t":"2026-09-24T14:30:00Z","v":2873,"vw":46.310781},{"c":46.395,"h":46.42,"l":46.34,"n":193,"o":46.34,"t":"2026-09-24T14:45:00Z","v":8053,"vw":46.365992},{"c":46.33,"h":46.38,"l":46.305,"n":171,"o":46.37,"t":"2026-09-24T15:00:00Z","v":4543,"vw":46.348895},{"c":46.26,"h":46.34,"l":46.23,"n":217,"o":46.33,"t":"2026-09-24T15:15:00Z","v":10000,"vw":46.309934},{"c":46.23,"h":46.3,"l":46.2,"n":381,"o":46.29,"t":"2026-09-24T15:30:00Z","v":17095,"vw":46.24947},{"c":46.14,"h":46.22,"l":46.12,"n":217,"o":46.22,"t":"2026-09-24T15:45:00Z","v":19874,"vw":46.15008},{"c":46.25,"h":46.25,"l":46.1475,"n":222,"o":46.15,"t":"2026-09-24T16:00:00Z","v":5795,"vw":46.205806},{"c":46.24,"h":46.3,"l":46.1701,"n":504,"o":46.22,"t":"2026-09-24T16:15:00Z","v":13599,"vw":46.225643},{"c":46.31,"h":46.36,"l":46.22,"n":211,"o":46.25,"t":"2026-09-24T16:30:00Z","v":7031,"vw":46.272188},{"c":46.285,"h":46.31,"l":46.27,"n":129,"o":46.285,"t":"2026-09-24T16:45:00Z","v":3720,"vw":46.287813},{"c":46.22,"h":46.32,"l":46.22,"n":208,"o":46.31,"t":"2026-09-24T17:00:00Z","v":6142,"vw":46.260592},{"c":46.155,"h":46.26,"l":46.155,"n":158,"o":46.23,"t":"2026-09-24T17:15:00Z","v":4586,"vw":46.222654},{"c":46.25,"h":46.25,"l":46.15,"n":286,"o":46.15,"t":"2026-09-24T17:30:00Z","v":14768,"vw":46.211734},{"c":46.145,"h":46.25,"l":46.145,"n":175,"o":46.208,"t":"2026-09-24T17:45:00Z","v":5036,"vw":46.197244},{"c":46.05,"h":46.12,"l":46.025,"n":209,"o":46.12,"t":"2026-09-24T18:00:00Z","v":4173,"vw":46.063785},{"c":46.06,"h":46.06,"l":46,"n":208,"o":46.05,"t":"2026-09-24T18:15:00Z","v":4793,"vw":46.025268},{"c":46.095,"h":46.14,"l":46.08,"n":282,"o":46.08,"t":"2026-09-24T18:30:00Z","v":10833,"vw":46.120811},{"c":46.12,"h":46.14,"l":46.08,"n":211,"o":46.08,"t":"2026-09-24T18:45:00Z","v":5909,"vw":46.111209},{"c":46.07,"h":46.14,"l":46.07,"n":293,"o":46.1164,"t":"2026-09-24T19:00:00Z","v":8804,"vw":46.111765},{"c":46.05,"h":46.09,"l":46.02,"n":435,"o":46.09,"t":"2026-09-24T19:15:00Z","v":13896,"vw":46.04745},{"c":45.975,"h":46.045,"l":45.97,"n":571,"o":46.04,"t":"2026-09-24T19:30:00Z","v":17861,"vw":46.008372},{"c":45.99,"h":46,"l":45.85,"n":1587,"o":45.95,"t":"2026-09-24T19:45:00Z","v":54912,"vw":45.920046},{"c":46,"h":46,"l":46,"n":40,"o":46,"t":"2026-09-24T20:00:00Z","v":151524,"vw":46},{"c":45.8,"h":46.145,"l":45.67,"n":112,"o":46.11,"t":"2026-09-25T13:30:00Z","v":8919,"vw":46.042445},{"c":45.63,"h":45.65,"l":45.63,"n":57,"o":45.65,"t":"2026-09-25T13:45:00Z","v":1369,"vw":45.64},{"c":45.82,"h":45.93,"l":45.75,"n":224,"o":45.75,"t":"2026-09-25T14:00:00Z","v":6432,"vw":45.803461},{"c":45.88,"h":45.95,"l":45.8101,"n":128,"o":45.86,"t":"2026-09-25T14:15:00Z","v":5184,"vw":45.900024},{"c":45.7,"h":45.82,"l":45.67,"n":113,"o":45.82,"t":"2026-09-25T14:30:00Z","v":3493,"vw":45.723973},{"c":45.71,"h":45.815,"l":45.71,"n":98,"o":45.74,"t":"2026-09-25T14:45:00Z","v":1608,"vw":45.762778},{"c":45.77,"h":45.775,"l":45.74,"n":97,"o":45.74,"t":"2026-09-25T15:00:00Z","v":2642,"vw":45.763438},{"c":45.7,"h":45.76,"l":45.67,"n":123,"o":45.74,"t":"2026-09-25T15:15:00Z","v":3137,"vw":45.730407},{"c":45.66,"h":45.71,"l":45.65,"n":81,"o":45.71,"t":"2026-09-25T15:30:00Z","v":1213,"vw":45.68},{"c":45.79,"h":45.79,"l":45.66,"n":174,"o":45.675,"t":"2026-09-25T15:45:00Z","v":10276,"vw":45.684912},{"c":45.9499,"h":45.9499,"l":45.77,"n":125,"o":45.77,"t":"2026-09-25T16:00:00Z","v":3072,"vw":45.812898},{"c":45.93,"h":45.96,"l":45.85,"n":197,"o":45.944,"t":"2026-09-25T16:15:00Z","v":9941,"vw":45.8793},{"c":45.965,"h":45.99,"l":45.88,"n":96,"o":45.95,"t":"2026-09-25T16:30:00Z","v":1952,"vw":45.961155},{"c":46.03,"h":46.04,"l":45.88,"n":164,"o":45.95,"t":"2026-09-25T16:45:00Z","v":4581,"vw":45.935593},{"c":46.0369,"h":46.0369,"l":45.98,"n":58,"o":46.01,"t":"2026-09-25T17:00:00Z","v":1763,"vw":46.010898},{"c":45.99,"h":45.99,"l":45.935,"n":140,"o":45.98,"t":"2026-09-25T17:15:00Z","v":3115,"vw":45.964065},{"c":46,"h":46.0298,"l":45.93,"n":175,"o":46.01,"t":"2026-09-25T17:30:00Z","v":4960,"vw":45.987229},{"c":46.035,"h":46.0899,"l":46,"n":123,"o":46,"t":"2026-09-25T17:45:00Z","v":3936,"vw":46.036854},{"c":46.04,"h":46.06,"l":46.04,"n":50,"o":46.06,"t":"2026-09-25T18:00:00Z","v":1075,"vw":46.047707},{"c":45.96,"h":46.0391,"l":45.94,"n":142,"o":46.0391,"t":"2026-09-25T18:15:00Z","v":6099,"vw":45.980501},{"c":45.88,"h":45.93,"l":45.88,"n":82,"o":45.9,"t":"2026-09-25T18:30:00Z","v":1838,"vw":45.898776},{"c":45.99,"h":45.99,"l":45.88,"n":203,"o":45.88,"t":"2026-09-25T18:45:00Z","v":5185,"vw":45.927439},{"c":46.05,"h":46.06,"l":45.97,"n":217,"o":45.975,"t":"2026-09-25T19:00:00Z","v":6780,"vw":45.992184},{"c":46.02,"h":46.06,"l":46.02,"n":195,"o":46.06,"t":"2026-09-25T19:15:00Z","v":6516,"vw":46.046804},{"c":45.95,"h":45.99,"l":45.89,"n":410,"o":45.99,"t":"2026-09-25T19:30:00Z","v":17317,"vw":45.942245},{"c":46.17,"h":46.2,"l":45.93,"n":1441,"o":45.95,"t":"2026-09-25T19:45:00Z","v":67369,"vw":46.098718},{"c":46.17,"h":46.17,"l":46.17,"n":41,"o":46.17,"t":"2026-09-25T20:00:00Z","v":146481,"vw":46.17},{"c":45.87,"h":46.35,"l":45.7,"n":99,"o":46.1,"t":"2026-09-28T13:30:00Z","v":5525,"vw":45.967727},{"c":45.84,"h":45.88,"l":45.84,"n":30,"o":45.88,"t":"2026-09-28T13:45:00Z","v":761,"vw":45.86},{"c":45.96,"h":46.05,"l":45.82,"n":135,"o":45.82,"t":"2026-09-28T14:00:00Z","v":3767,"vw":45.916593},{"c":45.91,"h":46.02,"l":45.84,"n":173,"o":45.84,"t":"2026-09-28T14:15:00Z","v":7824,"vw":45.924128},{"c":45.8,"h":45.91,"l":45.7608,"n":97,"o":45.9,"t":"2026-09-28T14:30:00Z","v":2271,"vw":45.853018},{"c":45.56,"h":45.77,"l":45.51,"n":194,"o":45.77,"t":"2026-09-28T14:45:00Z","v":17694,"vw":45.573429},{"c":45.37,"h":45.61,"l":45.35,"n":183,"o":45.51,"t":"2026-09-28T15:00:00Z","v":5764,"vw":45.44724},{"c":45.34,"h":45.45,"l":45.34,"n":174,"o":45.39,"t":"2026-09-28T15:15:00Z","v":5033,"vw":45.389669},{"c":45.385,"h":45.49,"l":45.34,"n":180,"o":45.34,"t":"2026-09-28T15:30:00Z","v":4185,"vw":45.424141},{"c":45.29,"h":45.33,"l":45.29,"n":73,"o":45.33,"t":"2026-09-28T15:45:00Z","v":1900,"vw":45.308213},{"c":45.21,"h":45.29,"l":45.21,"n":183,"o":45.29,"t":"2026-09-28T16:00:00Z","v":3958,"vw":45.263655},{"c":45.45,"h":45.52,"l":45.18,"n":314,"o":45.2,"t":"2026-09-28T16:15:00Z","v":12204,"vw":45.360404},{"c":45.54,"h":45.54,"l":45.405,"n":206,"o":45.45,"t":"2026-09-28T16:30:00Z","v":4941,"vw":45.449068},{"c":45.57,"h":45.64,"l":45.56,"n":171,"o":45.595,"t":"2026-09-28T16:45:00Z","v":4565,"vw":45.579268},{"c":45.56,"h":45.67,"l":45.52,"n":167,"o":45.59,"t":"2026-09-28T17:00:00Z","v":5893,"vw":45.60749},{"c":45.57,"h":45.58,"l":45.52,"n":150,"o":45.53,"t":"2026-09-28T17:15:00Z","v":3697,"vw":45.550574},{"c":45.6,"h":45.63,"l":45.52,"n":237,"o":45.61,"t":"2026-09-28T17:30:00Z","v":6813,"vw":45.563822},{"c":45.57,"h":45.59,"l":45.55,"n":151,"o":45.59,"t":"2026-09-28T17:45:00Z","v":5671,"vw":45.569662},{"c":45.51,"h":45.58,"l":45.51,"n":133,"o":45.58,"t":"2026-09-28T18:00:00Z","v":4420,"vw":45.560183},{"c":45.51,"h":45.54,"l":45.48,"n":210,"o":45.505,"t":"2026-09-28T18:15:00Z","v":6675,"vw":45.507262},{"c":45.49,"h":45.51,"l":45.46,"n":117,"o":45.46,"t":"2026-09-28T18:30:00Z","v":3411,"vw":45.492007},{"c":45.48,"h":45.49,"l":45.45,"n":186,"o":45.45,"t":"2026-09-28T18:45:00Z","v":4964,"vw":45.478575},{"c":45.34,"h":45.455,"l":45.34,"n":173,"o":45.45,"t":"2026-09-28T19:00:00Z","v":4440,"vw":45.405729},{"c":45.36,"h":45.42,"l":45.32,"n":536,"o":45.39,"t":"2026-09-28T19:15:00Z","v":19070,"vw":45.377249},{"c":45.45,"h":45.45,"l":45.34,"n":505,"o":45.36,"t":"2026-09-28T19:30:00Z","v":19778,"vw":45.396703},{"c":45.67,"h":45.71,"l":45.45,"n":1695,"o":45.45,"t":"2026-09-28T19:45:00Z","v":61618,"vw":45.634961},{"c":45.66,"h":45.66,"l":45.66,"n":44,"o":45.66,"t":"2026-09-28T20:00:00Z","v":136736,"vw":45.66},{"c":45.91,"h":45.91,"l":45.91,"n":1,"o":45.91,"t":"2026-09-28T22:00:00Z","v":101,"vw":45.91},{"c":45.54,"h":45.56,"l":45.05,"n":75,"o":45.36,"t":"2026-09-29T13:30:00Z","v":11854,"vw":45.374595},{"c":45.6442,"h":45.6442,"l":45.54,"n":29,"o":45.555,"t":"2026-09-29T13:45:00Z","v":1344,"vw":45.576873},{"c":45.57,"h":45.61,"l":45.47,"n":73,"o":45.61,"t":"2026-09-29T14:00:00Z","v":2898,"vw":45.561413},{"c":45.52,"h":45.695,"l":45.515,"n":138,"o":45.515,"t":"2026-09-29T14:15:00Z","v":4199,"vw":45.615857},{"c":45.4626,"h":45.535,"l":45.4626,"n":88,"o":45.5,"t":"2026-09-29T14:30:00Z","v":3464,"vw":45.512231},{"c":45.55,"h":45.58,"l":45.465,"n":120,"o":45.465,"t":"2026-09-29T14:45:00Z","v":2186,"vw":45.524439},{"c":45.49,"h":45.54,"l":45.49,"n":149,"o":45.53,"t":"2026-09-29T15:00:00Z","v":7815,"vw":45.525758},{"c":45.48,"h":45.52,"l":45.45,"n":149,"o":45.495,"t":"2026-09-29T15:15:00Z","v":4893,"vw":45.496242},{"c":45.67,"h":45.68,"l":45.475,"n":198,"o":45.475,"t":"2026-09-29T15:30:00Z","v":6225,"vw":45.58713},{"c":45.675,"h":45.73,"l":45.61,"n":264,"o":45.7,"t":"2026-09-29T15:45:00Z","v":6485,"vw":45.671123},{"c":45.665,"h":45.695,"l":45.65,"n":141,"o":45.65,"t":"2026-09-29T16:00:00Z","v":3247,"vw":45.67945},{"c":45.61,"h":45.7,"l":45.6,"n":133,"o":45.7,"t":"2026-09-29T16:15:00Z","v":3251,"vw":45.658566},{"c":45.53,"h":45.63,"l":45.53,"n":112,"o":45.6,"t":"2026-09-29T16:30:00Z","v":3186,"vw":45.565468},{"c":45.565,"h":45.565,"l":45.49,"n":92,"o":45.495,"t":"2026-09-29T16:45:00Z","v":3217,"vw":45.519995},{"c":45.58,"h":45.63,"l":45.56,"n":78,"o":45.61,"t":"2026-09-29T17:00:00Z","v":2028,"vw":45.595417},{"c":45.605,"h":45.605,"l":45.56,"n":117,"o":45.575,"t":"2026-09-29T17:15:00Z","v":3736,"vw":45.586875},{"c":45.63,"h":45.64,"l":45.6,"n":246,"o":45.63,"t":"2026-09-29T17:30:00Z","v":5546,"vw":45.62096},{"c":45.62,"h":45.64,"l":45.61,"n":177,"o":45.63,"t":"2026-09-29T17:45:00Z","v":5917,"vw":45.62044},{"c":45.67,"h":45.74,"l":45.62,"n":259,"o":45.62,"t":"2026-09-29T18:00:00Z","v":7978,"vw":45.676415},{"c":45.82,"h":45.835,"l":45.69,"n":207,"o":45.69,"t":"2026-09-29T18:15:00Z","v":5275,"vw":45.765643},{"c":45.74,"h":45.83,"l":45.73,"n":168,"o":45.83,"t":"2026-09-29T18:30:00Z","v":4550,"vw":45.770233},{"c":45.775,"h":45.805,"l":45.72,"n":287,"o":45.745,"t":"2026-09-29T18:45:00Z","v":9239,"vw":45.758051},{"c":45.71,"h":45.78,"l":45.71,"n":131,"o":45.78,"t":"2026-09-29T19:00:00Z","v":4538,"vw":45.748412},{"c":45.7,"h":45.72,"l":45.68,"n":299,"o":45.69,"t":"2026-09-29T19:15:00Z","v":8301,"vw":45.697611},{"c":45.76,"h":45.76,"l":45.68,"n":606,"o":45.68,"t":"2026-09-29T19:30:00Z","v":20410,"vw":45.720313},{"c":45.83,"h":45.85,"l":45.74,"n":1566,"o":45.77,"t":"2026-09-29T19:45:00Z","v":69276,"vw":45.788711},{"c":45.84,"h":45.84,"l":45.84,"n":50,"o":45.84,"t":"2026-09-29T20:00:00Z","v":116915,"vw":45.84},{"c":46.05,"h":46.63,"l":45.84,"n":119,"o":46.05,"t":"2026-09-30T13:30:00Z","v":9443,"vw":45.986673},{"c":46,"h":46.32,"l":45.9697,"n":36,"o":45.9697,"t":"2026-09-30T13:45:00Z","v":1017,"vw":46.079688},{"c":46.035,"h":46.105,"l":45.71,"n":170,"o":45.99,"t":"2026-09-30T14:00:00Z","v":5711,"vw":46.011523},{"c":46.09,"h":46.12,"l":45.97,"n":353,"o":46.06,"t":"2026-09-30T14:15:00Z","v":20612,"vw":46.049013},{"c":45.99,"h":46.17,"l":45.99,"n":161,"o":46.08,"t":"2026-09-30T14:30:00Z","v":7481,"vw":46.060938},{"c":46.26,"h":46.26,"l":45.99,"n":218,"o":45.99,"t":"2026-09-30T14:45:00Z","v":7576,"vw":46.167282},{"c":46.31,"h":46.34,"l":46.215,"n":272,"o":46.215,"t":"2026-09-30T15:00:00Z","v":13101,"vw":46.279662},{"c":46.3,"h":46.325,"l":46.25,"n":121,"o":46.325,"t":"2026-09-30T15:15:00Z","v":8554,"vw":46.277663},{"c":46.29,"h":46.33,"l":46.29,"n":120,"o":46.33,"t":"2026-09-30T15:30:00Z","v":5099,"vw":46.307518},{"c":46.3,"h":46.34,"l":46.24,"n":218,"o":46.29,"t":"2026-09-30T15:45:00Z","v":13095,"vw":46.30035},{"c":46.435,"h":46.46,"l":46.3,"n":170,"o":46.3,"t":"2026-09-30T16:00:00Z","v":8301,"vw":46.365548},{"c":46.35,"h":46.43,"l":46.325,"n":127,"o":46.43,"t":"2026-09-30T16:15:00Z","v":7211,"vw":46.347934},{"c":46.27,"h":46.3,"l":46.24,"n":238,"o":46.3,"t":"2026-09-30T16:30:00Z","v":13426,"vw":46.267986},{"c":46.3,"h":46.3,"l":46.24,"n":153,"o":46.25,"t":"2026-09-30T16:45:00Z","v":8121,"vw":46.258697},{"c":46.32,"h":46.355,"l":46.3,"n":103,"o":46.3,"t":"2026-09-30T17:00:00Z","v":2801,"vw":46.324658},{"c":46.37,"h":46.38,"l":46.3,"n":104,"o":46.3,"t":"2026-09-30T17:15:00Z","v":4157,"vw":46.351349},{"c":46.28,"h":46.37,"l":46.28,"n":72,"o":46.37,"t":"2026-09-30T17:30:00Z","v":1885,"vw":46.324252},{"c":46.33,"h":46.33,"l":46.27,"n":118,"o":46.27,"t":"2026-09-30T17:45:00Z","v":4550,"vw":46.299022},{"c":46.3,"h":46.37,"l":46.3,"n":123,"o":46.34,"t":"2026-09-30T18:00:00Z","v":4033,"vw":46.345049},{"c":46.37,"h":46.38,"l":46.31,"n":159,"o":46.35,"t":"2026-09-30T18:15:00Z","v":5720,"vw":46.347409},{"c":46.22,"h":46.36,"l":46.22,"n":111,"o":46.35,"t":"2026-09-30T18:30:00Z","v":8106,"vw":46.322339},{"c":46.36,"h":46.36,"l":46.25,"n":208,"o":46.25,"t":"2026-09-30T18:45:00Z","v":10381,"vw":46.297304},{"c":46.31,"h":46.37,"l":46.31,"n":194,"o":46.37,"t":"2026-09-30T19:00:00Z","v":7700,"vw":46.345053},{"c":46.29,"h":46.33,"l":46.23,"n":404,"o":46.32,"t":"2026-09-30T19:15:00Z","v":17132,"vw":46.299834},{"c":46.17,"h":46.285,"l":46.17,"n":496,"o":46.27,"t":"2026-09-30T19:30:00Z","v":22272,"vw":46.235701},{"c":46.27,"h":46.29,"l":46.08,"n":1493,"o":46.17,"t":"2026-09-30T19:45:00Z","v":72801,"vw":46.202147},{"c":46.27,"h":46.27,"l":46.27,"n":45,"o":46.27,"t":"2026-09-30T20:00:00Z","v":217478,"vw":46.27},{"c":46.07,"h":46.07,"l":46.07,"n":2,"o":46.07,"t":"2026-09-30T20:15:00Z","v":2316,"vw":46.07},{"c":45.38,"h":46.55,"l":45.38,"n":149,"o":46.55,"t":"2026-10-01T13:30:00Z","v":11040,"vw":45.95617},{"c":45.355,"h":45.355,"l":45.21,"n":136,"o":45.21,"t":"2026-10-01T13:45:00Z","v":4599,"vw":45.270688},{"c":45.58,"h":45.59,"l":45.355,"n":87,"o":45.355,"t":"2026-10-01T14:00:00Z","v":4158,"vw":45.479979},{"c":45.05,"h":45.56,"l":45.05,"n":160,"o":45.56,"t":"2026-10-01T14:15:00Z","v":4253,"vw":45.351463},{"c":45.19,"h":45.2,"l":45.1,"n":183,"o":45.1,"t":"2026-10-01T14:30:00Z","v":8769,"vw":45.15433},{"c":45.31,"h":45.34,"l":45.17,"n":182,"o":45.17,"t":"2026-10-01T14:45:00Z","v":7331,"vw":45.278821},{"c":45.255,"h":45.36,"l":45.1325,"n":238,"o":45.35,"t":"2026-10-01T15:00:00Z","v":12894,"vw":45.232981},{"c":45.21,"h":45.3,"l":45.145,"n":350,"o":45.255,"t":"2026-10-01T15:15:00Z","v":28389,"vw":45.240862},{"c":45.27,"h":45.32,"l":45.16,"n":352,"o":45.18,"t":"2026-10-01T15:30:00Z","v":19398,"vw":45.259618},{"c":45.31,"h":45.37,"l":45.24,"n":115,"o":45.34,"t":"2026-10-01T15:45:00Z","v":3270,"vw":45.305881},{"c":45.28,"h":45.36,"l":45.25,"n":268,"o":45.32,"t":"2026-10-01T16:00:00Z","v":8535,"vw":45.311345},{"c":45.35,"h":45.35,"l":45.24,"n":324,"o":45.24,"t":"2026-10-01T16:15:00Z","v":20538,"vw":45.310887},{"c":45.45,"h":45.46,"l":45.31,"n":326,"o":45.325,"t":"2026-10-01T16:30:00Z","v":15634,"vw":45.360291},{"c":45.39,"h":45.48,"l":45.38,"n":223,"o":45.47,"t":"2026-10-01T16:45:00Z","v":8952,"vw":45.42226},{"c":45.42,"h":45.43,"l":45.38,"n":75,"o":45.38,"t":"2026-10-01T17:00:00Z","v":2933,"vw":45.40824},{"c":45.47,"h":45.5,"l":45.39,"n":202,"o":45.44,"t":"2026-10-01T17:15:00Z","v":6218,"vw":45.443803},{"c":45.54,"h":45.54,"l":45.44,"n":295,"o":45.45,"t":"2026-10-01T17:30:00Z","v":8277,"vw":45.482154},{"c":45.435,"h":45.55,"l":45.405,"n":170,"o":45.53,"t":"2026-10-01T17:45:00Z","v":5443,"vw":45.480911},{"c":45.4,"h":45.45,"l":45.4,"n":110,"o":45.41,"t":"2026-10-01T18:00:00Z","v":3540,"vw":45.407935},{"c":45.42,"h":45.49,"l":45.38,"n":208,"o":45.39,"t":"2026-10-01T18:15:00Z","v":5639,"vw":45.410088},{"c":45.38,"h":45.46,"l":45.38,"n":110,"o":45.42,"t":"2026-10-01T18:30:00Z","v":2652,"vw":45.420477},{"c":45.29,"h":45.36,"l":45.27,"n":201,"o":45.36,"t":"2026-10-01T18:45:00Z","v":5606,"vw":45.304896},{"c":45.24,"h":45.285,"l":45.16,"n":242,"o":45.285,"t":"2026-10-01T19:00:00Z","v":9090,"vw":45.226386},{"c":45.34,"h":45.34,"l":45.23,"n":278,"o":45.26,"t":"2026-10-01T19:15:00Z","v":8118,"vw":45.258739},{"c":45.32,"h":45.36,"l":45.25,"n":534,"o":45.325,"t":"2026-10-01T19:30:00Z","v":24712,"vw":45.312248},{"c":45.06,"h":45.39,"l":45.05,"n":1436,"o":45.32,"t":"2026-10-01T19:45:00Z","v":62499,"vw":45.222259},{"c":45.05,"h":45.08,"l":45.05,"n":55,"o":45.08,"t":"2026-10-01T20:00:00Z","v":115094,"vw":45.050274},{"c":45.19,"h":45.19,"l":45.19,"n":5,"o":45.19,"t":"2026-10-02T12:30:00Z","v":417,"vw":45.19},{"c":45.66,"h":45.755,"l":45.3,"n":90,"o":45.42,"t":"2026-10-02T13:30:00Z","v":12319,"vw":45.465379},{"c":45.86,"h":45.87,"l":45.49,"n":212,"o":45.65,"t":"2026-10-02T13:45:00Z","v":10564,"vw":45.695966},{"c":46.03,"h":46.03,"l":45.75,"n":192,"o":45.76,"t":"2026-10-02T14:00:00Z","v":9271,"vw":45.843775},{"c":46.205,"h":46.21,"l":45.98,"n":192,"o":46.01,"t":"2026-10-02T14:15:00Z","v":7397,"vw":46.101587},{"c":46.16,"h":46.205,"l":46.08,"n":152,"o":46.205,"t":"2026-10-02T14:30:00Z","v":3844,"vw":46.136273},{"c":45.99,"h":46.19,"l":45.99,"n":163,"o":46.17,"t":"2026-10-02T14:45:00Z","v":6344,"vw":46.125007},{"c":46.02,"h":46.02,"l":45.87,"n":251,"o":45.965,"t":"2026-10-02T15:00:00Z","v":9432,"vw":45.949064},{"c":45.82,"h":45.9,"l":45.795,"n":127,"o":45.9,"t":"2026-10-02T15:15:00Z","v":3806,"vw":45.857599},{"c":45.91,"h":45.96,"l":45.87,"n":181,"o":45.89,"t":"2026-10-02T15:30:00Z","v":8823,"vw":45.924218},{"c":45.84,"h":45.915,"l":45.83,"n":182,"o":45.88,"t":"2026-10-02T15:45:00Z","v":5341,"vw":45.868095},{"c":45.85,"h":45.86,"l":45.79,"n":146,"o":45.86,"t":"2026-10-02T16:00:00Z","v":7497,"vw":45.808443},{"c":45.8,"h":45.87,"l":45.76,"n":132,"o":45.85,"t":"2026-10-02T16:15:00Z","v":3326,"vw":45.818502},{"c":45.88,"h":45.88,"l":45.74,"n":180,"o":45.8,"t":"2026-10-02T16:30:00Z","v":5441,"vw":45.8},{"c":45.86,"h":45.92,"l":45.845,"n":106,"o":45.9,"t":"2026-10-02T16:45:00Z","v":3031,"vw":45.876433},{"c":45.885,"h":45.96,"l":45.8375,"n":174,"o":45.86,"t":"2026-10-02T17:00:00Z","v":12466,"vw":45.902102},{"c":45.98,"h":45.99,"l":45.9,"n":220,"o":45.9,"t":"2026-10-02T17:15:00Z","v":7184,"vw":45.947094},{"c":45.99,"h":46.05,"l":45.95,"n":200,"o":45.99,"t":"2026-10-02T17:30:00Z","v":7530,"vw":45.991385},{"c":46.05,"h":46.11,"l":46.03,"n":90,"o":46.03,"t":"2026-10-02T17:45:00Z","v":3919,"vw":46.05353},{"c":45.995,"h":46.075,"l":45.995,"n":100,"o":46.04,"t":"2026-10-02T18:00:00Z","v":7819,"vw":46.06346},{"c":45.9,"h":45.97,"l":45.855,"n":104,"o":45.97,"t":"2026-10-02T18:15:00Z","v":2653,"vw":45.906333},{"c":45.92,"h":45.92,"l":45.91,"n":49,"o":45.91,"t":"2026-10-02T18:30:00Z","v":3836,"vw":45.919704},{"c":45.91,"h":45.92,"l":45.845,"n":283,"o":45.905,"t":"2026-10-02T18:45:00Z","v":7882,"vw":45.880593},{"c":45.83,"h":45.9099,"l":45.83,"n":140,"o":45.905,"t":"2026-10-02T19:00:00Z","v":5149,"vw":45.852207},{"c":45.79,"h":45.8639,"l":45.79,"n":239,"o":45.835,"t":"2026-10-02T19:15:00Z","v":5913,"vw":45.817244},{"c":45.85,"h":45.88,"l":45.81,"n":416,"o":45.81,"t":"2026-10-02T19:30:00Z","v":14200,"vw":45.8438},{"c":45.93,"h":45.97,"l":45.75,"n":1113,"o":45.855,"t":"2026-10-02T19:45:00Z","v":47641,"vw":45.891607},{"c":45.96,"h":45.96,"l":45.93,"n":44,"o":45.93,"t":"2026-10-02T20:00:00Z","v":158735,"vw":45.959971},{"c":45.3,"h":46.33,"l":45.3,"n":139,"o":46.33,"t":"2026-10-05T13:30:00Z","v":7626,"vw":45.728539},{"c":45.325,"h":45.325,"l":45.17,"n":111,"o":45.3,"t":"2026-10-05T13:45:00Z","v":4563,"vw":45.272393},{"c":45.63,"h":45.63,"l":45.355,"n":104,"o":45.355,"t":"2026-10-05T14:00:00Z","v":2936,"vw":45.500961},{"c":45.5651,"h":45.585,"l":45.56,"n":73,"o":45.56,"t":"2026-10-05T14:15:00Z","v":1839,"vw":45.572455},{"c":45.68,"h":45.68,"l":45.555,"n":186,"o":45.62,"t":"2026-10-05T14:30:00Z","v":6987,"vw":45.628736},{"c":45.53,"h":45.72,"l":45.4609,"n":247,"o":45.69,"t":"2026-10-05T14:45:00Z","v":13305,"vw":45.541633},{"c":45.525,"h":45.57,"l":45.49,"n":167,"o":45.57,"t":"2026-10-05T15:00:00Z","v":5848,"vw":45.54121},{"c":45.605,"h":45.605,"l":45.51,"n":80,"o":45.525,"t":"2026-10-05T15:15:00Z","v":2848,"vw":45.581467},{"c":45.58,"h":45.58,"l":45.53,"n":150,"o":45.56,"t":"2026-10-05T15:30:00Z","v":5987,"vw":45.546029},{"c":45.685,"h":45.69,"l":45.57,"n":157,"o":45.57,"t":"2026-10-05T15:45:00Z","v":4468,"vw":45.624116},{"c":45.595,"h":45.675,"l":45.53,"n":321,"o":45.675,"t":"2026-10-05T16:00:00Z","v":10911,"vw":45.588712},{"c":45.57,"h":45.615,"l":45.54,"n":140,"o":45.55,"t":"2026-10-05T16:15:00Z","v":6716,"vw":45.561321},{"c":45.79,"h":45.79,"l":45.62,"n":103,"o":45.62,"t":"2026-10-05T16:30:00Z","v":3545,"vw":45.654409},{"c":45.82,"h":45.83,"l":45.74,"n":222,"o":45.74,"t":"2026-10-05T16:45:00Z","v":12267,"vw":45.767639},{"c":45.655,"h":45.815,"l":45.62,"n":220,"o":45.815,"t":"2026-10-05T17:00:00Z","v":6920,"vw":45.732725},{"c":45.67,"h":45.71,"l":45.6,"n":190,"o":45.61,"t":"2026-10-05T17:15:00Z","v":6287,"vw":45.65383},{"c":45.67,"h":45.72,"l":45.64,"n":179,"o":45.66,"t":"2026-10-05T17:30:00Z","v":5146,"vw":45.683492},{"c":45.63,"h":45.7,"l":45.63,"n":153,"o":45.67,"t":"2026-10-05T17:45:00Z","v":4346,"vw":45.657963},{"c":45.64,"h":45.67,"l":45.64,"n":184,"o":45.65,"t":"2026-10-05T18:00:00Z","v":6537,"vw":45.648044},{"c":45.61,"h":45.635,"l":45.565,"n":190,"o":45.635,"t":"2026-10-05T18:15:00Z","v":5791,"vw":45.600432},{"c":45.68,"h":45.68,"l":45.625,"n":89,"o":45.64,"t":"2026-10-05T18:30:00Z","v":2007,"vw":45.634545},{"c":45.69,"h":45.7,"l":45.655,"n":160,"o":45.7,"t":"2026-10-05T18:45:00Z","v":8032,"vw":45.664456},{"c":45.795,"h":45.8,"l":45.65,"n":238,"o":45.655,"t":"2026-10-05T19:00:00Z","v":10075,"vw":45.732311},{"c":45.805,"h":45.86,"l":45.745,"n":337,"o":45.77,"t":"2026-10-05T19:15:00Z","v":14157,"vw":45.786675},{"c":45.76,"h":45.89,"l":45.76,"n":469,"o":45.83,"t":"2026-10-05T19:30:00Z","v":18388,"vw":45.808922},{"c":45.87,"h":45.94,"l":45.71,"n":1681,"o":45.78,"t":"2026-10-05T19:45:00Z","v":84881,"vw":45.825016},{"c":45.84,"h":45.84,"l":45.84,"n":43,"o":45.84,"t":"2026-10-05T20:00:00Z","v":330340,"vw":45.84},{"c":46.11,"h":46.45,"l":45.94,"n":67,"o":46.45,"t":"2026-10-06T13:30:00Z","v":7435,"vw":46.258154},{"c":46.26,"h":46.265,"l":46.18,"n":27,"o":46.265,"t":"2026-10-06T13:45:00Z","v":3001,"vw":46.229095},{"c":46.18,"h":46.26,"l":46.14,"n":32,"o":46.26,"t":"2026-10-06T14:00:00Z","v":1799,"vw":46.19499},{"c":46.12,"h":46.215,"l":46.115,"n":69,"o":46.215,"t":"2026-10-06T14:15:00Z","v":3691,"vw":46.192148},{"c":46.1101,"h":46.19,"l":46.1,"n":124,"o":46.1,"t":"2026-10-06T14:30:00Z","v":4766,"vw":46.143061},{"c":46.07,"h":46.1,"l":46.02,"n":79,"o":46.02,"t":"2026-10-06T14:45:00Z","v":3276,"vw":46.066778},{"c":46.15,"h":46.15,"l":46.01,"n":155,"o":46.12,"t":"2026-10-06T15:00:00Z","v":9496,"vw":46.041467},{"c":46.16,"h":46.2,"l":46.11,"n":103,"o":46.135,"t":"2026-10-06T15:15:00Z","v":2126,"vw":46.156812},{"c":46.12,"h":46.175,"l":46.05,"n":110,"o":46.175,"t":"2026-10-06T15:30:00Z","v":2145,"vw":46.0945},{"c":46.03,"h":46.1,"l":45.995,"n":60,"o":46.1,"t":"2026-10-06T15:45:00Z","v":1887,"vw":46.019895},{"c":45.96,"h":46.02,"l":45.96,"n":114,"o":45.99,"t":"2026-10-06T16:00:00Z","v":3087,"vw":46.000263},{"c":45.93,"h":45.985,"l":45.9,"n":140,"o":45.985,"t":"2026-10-06T16:15:00Z","v":3365,"vw":45.930336},{"c":45.815,"h":45.8825,"l":45.8048,"n":96,"o":45.8825,"t":"2026-10-06T16:30:00Z","v":4101,"vw":45.833274},{"c":45.7999,"h":45.83,"l":45.77,"n":63,"o":45.83,"t":"2026-10-06T16:45:00Z","v":1413,"vw":45.807197},{"c":45.7,"h":45.8,"l":45.7,"n":112,"o":45.78,"t":"2026-10-06T17:00:00Z","v":2871,"vw":45.761875},{"c":45.63,"h":45.67,"l":45.63,"n":50,"o":45.67,"t":"2026-10-06T17:15:00Z","v":1469,"vw":45.645124},{"c":45.6,"h":45.64,"l":45.6,"n":111,"o":45.6,"t":"2026-10-06T17:30:00Z","v":3171,"vw":45.63047},{"c":45.78,"h":45.8,"l":45.6,"n":192,"o":45.61,"t":"2026-10-06T17:45:00Z","v":6527,"vw":45.658132},{"c":45.82,"h":45.8762,"l":45.79,"n":85,"o":45.85,"t":"2026-10-06T18:00:00Z","v":3184,"vw":45.840426},{"c":45.7,"h":45.82,"l":45.7,"n":165,"o":45.82,"t":"2026-10-06T18:15:00Z","v":3930,"vw":45.779942},{"c":45.405,"h":45.725,"l":45.4025,"n":334,"o":45.725,"t":"2026-10-06T18:30:00Z","v":117186,"vw":45.546894},{"c":45.35,"h":45.38,"l":45.2501,"n":285,"o":45.35,"t":"2026-10-06T18:45:00Z","v":7261,"vw":45.315239},{"c":45.29,"h":45.35,"l":45.29,"n":236,"o":45.35,"t":"2026-10-06T19:00:00Z","v":5808,"vw":45.317808},{"c":45.34,"h":45.34,"l":45.2689,"n":306,"o":45.3,"t":"2026-10-06T19:15:00Z","v":6920,"vw":45.301149},{"c":45.45,"h":45.47,"l":45.37,"n":376,"o":45.37,"t":"2026-10-06T19:30:00Z","v":9904,"vw":45.435782},{"c":45.54,"h":45.56,"l":45.36,"n":1590,"o":45.46,"t":"2026-10-06T19:45:00Z","v":57620,"vw":45.476583},{"c":45.55,"h":45.55,"l":45.55,"n":50,"o":45.55,"t":"2026-10-06T20:00:00Z","v":119669,"vw":45.55},{"c":45.59,"h":46.405,"l":45.38,"n":51,"o":45.69,"t":"2026-10-07T13:30:00Z","v":6588,"vw":45.77981},{"c":45.525,"h":45.8,"l":45.505,"n":55,"o":45.8,"t":"2026-10-07T13:45:00Z","v":4893,"vw":45.735148},{"c":45.4701,"h":45.74,"l":45.4701,"n":101,"o":45.525,"t":"2026-10-07T14:00:00Z","v":7610,"vw":45.557084},{"c":45.5375,"h":45.66,"l":45.39,"n":233,"o":45.5901,"t":"2026-10-07T14:15:00Z","v":13146,"vw":45.551283},{"c":45.6,"h":45.7393,"l":45.565,"n":94,"o":45.61,"t":"2026-10-07T14:30:00Z","v":11768,"vw":45.639642},{"c":45.705,"h":45.745,"l":45.66,"n":90,"o":45.66,"t":"2026-10-07T14:45:00Z","v":2454,"vw":45.701775},{"c":45.57,"h":45.725,"l":45.57,"n":296,"o":45.725,"t":"2026-10-07T15:00:00Z","v":9775,"vw":45.646713},{"c":45.475,"h":45.5,"l":45.45,"n":138,"o":45.495,"t":"2026-10-07T15:15:00Z","v":2917,"vw":45.474935},{"c":45.535,"h":45.535,"l":45.475,"n":104,"o":45.475,"t":"2026-10-07T15:30:00Z","v":3868,"vw":45.49195},{"c":45.51,"h":45.52,"l":45.39,"n":244,"o":45.49,"t":"2026-10-07T15:45:00Z","v":8279,"vw":45.448278},{"c":45.5,"h":45.52,"l":45.5,"n":41,"o":45.52,"t":"2026-10-07T16:00:00Z","v":820,"vw":45.510148},{"c":45.59,"h":45.61,"l":45.515,"n":169,"o":45.515,"t":"2026-10-07T16:15:00Z","v":3605,"vw":45.55181},{"c":45.58,"h":45.59,"l":45.55,"n":118,"o":45.59,"t":"2026-10-07T16:30:00Z","v":2523,"vw":45.566667},{"c":45.525,"h":45.59,"l":45.51,"n":191,"o":45.58,"t":"2026-10-07T16:45:00Z","v":8183,"vw":45.550988},{"c":45.535,"h":45.54,"l":45.46,"n":192,"o":45.525,"t":"2026-10-07T17:00:00Z","v":7673,"vw":45.501783},{"c":45.515,"h":45.57,"l":45.51,"n":157,"o":45.52,"t":"2026-10-07T17:15:00Z","v":3982,"vw":45.521505},{"c":45.475,"h":45.55,"l":45.45,"n":141,"o":45.55,"t":"2026-10-07T17:30:00Z","v":2902,"vw":45.487696},{"c":45.32,"h":45.52,"l":45.32,"n":249,"o":45.49,"t":"2026-10-07T17:45:00Z","v":5622,"vw":45.38358},{"c":45.25,"h":45.32,"l":45.24,"n":119,"o":45.32,"t":"2026-10-07T18:00:00Z","v":2133,"vw":45.278938},{"c":45.315,"h":45.315,"l":45.21,"n":164,"o":45.21,"t":"2026-10-07T18:15:00Z","v":5345,"vw":45.258812},{"c":45.31,"h":45.355,"l":45.3,"n":133,"o":45.34,"t":"2026-10-07T18:30:00Z","v":4032,"vw":45.335372},{"c":45.26,"h":45.3,"l":45.225,"n":298,"o":45.3,"t":"2026-10-07T18:45:00Z","v":4966,"vw":45.254925},{"c":45.17,"h":45.21,"l":45.15,"n":202,"o":45.21,"t":"2026-10-07T19:00:00Z","v":4595,"vw":45.181728},{"c":45.35,"h":45.37,"l":45.175,"n":239,"o":45.175,"t":"2026-10-07T19:15:00Z","v":5421,"vw":45.244417},{"c":45.25,"h":45.35,"l":45.25,"n":573,"o":45.35,"t":"2026-10-07T19:30:00Z","v":14084,"vw":45.299071},{"c":45.42,"h":45.44,"l":45.22,"n":1433,"o":45.225,"t":"2026-10-07T19:45:00Z","v":50094,"vw":45.366355},{"c":45.4,"h":45.4,"l":45.4,"n":57,"o":45.4,"t":"2026-10-07T20:00:00Z","v":190637,"vw":45.4},{"c":45.665,"h":45.8,"l":45.4,"n":445,"o":45.4,"t":"2026-10-08T13:30:00Z","v":23091,"vw":45.615758},{"c":45.55,"h":45.615,"l":45.51,"n":15,"o":45.615,"t":"2026-10-08T13:45:00Z","v":847,"vw":45.579412},{"c":45.34,"h":45.52,"l":45.34,"n":85,"o":45.52,"t":"2026-10-08T14:00:00Z","v":2639,"vw":45.387972},{"c":45.295,"h":45.295,"l":45.295,"n":2,"o":45.295,"t":"2026-10-08T14:15:00Z","v":101,"vw":45.295},{"c":45.42,"h":45.47,"l":45.295,"n":65,"o":45.295,"t":"2026-10-08T14:30:00Z","v":3473,"vw":45.368473},{"c":45.48,"h":45.57,"l":45.42,"n":222,"o":45.42,"t":"2026-10-08T14:45:00Z","v":6285,"vw":45.503093},{"c":45.52,"h":45.59,"l":45.52,"n":129,"o":45.52,"t":"2026-10-08T15:00:00Z","v":4326,"vw":45.562332},{"c":45.55,"h":45.57,"l":45.48,"n":166,"o":45.55,"t":"2026-10-08T15:15:00Z","v":5822,"vw":45.522384},{"c":45.475,"h":45.56,"l":45.47,"n":150,"o":45.55,"t":"2026-10-08T15:30:00Z","v":3673,"vw":45.515887},{"c":45.46,"h":45.46,"l":45.42,"n":111,"o":45.445,"t":"2026-10-08T15:45:00Z","v":4187,"vw":45.445616},{"c":45.51,"h":45.51,"l":45.455,"n":86,"o":45.455,"t":"2026-10-08T16:00:00Z","v":3380,"vw":45.484775},{"c":45.505,"h":45.71,"l":45.5,"n":266,"o":45.5,"t":"2026-10-08T16:15:00Z","v":9270,"vw":45.58489},{"c":45.55,"h":45.56,"l":45.5,"n":177,"o":45.54,"t":"2026-10-08T16:30:00Z","v":4996,"vw":45.541812},{"c":45.82,"h":45.87,"l":45.555,"n":310,"o":45.555,"t":"2026-10-08T16:45:00Z","v":12014,"vw":45.720471},{"c":45.82,"h":45.85,"l":45.73,"n":208,"o":45.844,"t":"2026-10-08T17:00:00Z","v":4559,"vw":45.793793},{"c":45.98,"h":45.98,"l":45.79,"n":356,"o":45.79,"t":"2026-10-08T17:15:00Z","v":8924,"vw":45.895364},{"c":45.95,"h":46.045,"l":45.94,"n":291,"o":45.97,"t":"2026-10-08T17:30:00Z","v":12130,"vw":45.990789},{"c":45.885,"h":45.91,"l":45.845,"n":311,"o":45.91,"t":"2026-10-08T17:45:00Z","v":10531,"vw":45.866015},{"c":45.815,"h":45.88,"l":45.81,"n":208,"o":45.87,"t":"2026-10-08T18:00:00Z","v":6691,"vw":45.833184},{"c":45.64,"h":45.815,"l":45.64,"n":144,"o":45.815,"t":"2026-10-08T18:15:00Z","v":3746,"vw":45.735884},{"c":45.67,"h":45.7,"l":45.6401,"n":155,"o":45.655,"t":"2026-10-08T18:30:00Z","v":5187,"vw":45.668716},{"c":45.54,"h":45.67,"l":45.54,"n":200,"o":45.665,"t":"2026-10-08T18:45:00Z","v":6628,"vw":45.643702},{"c":45.755,"h":45.755,"l":45.59,"n":377,"o":45.59,"t":"2026-10-08T19:00:00Z","v":14508,"vw":45.656342},{"c":45.665,"h":45.74,"l":45.65,"n":403,"o":45.736,"t":"2026-10-08T19:15:00Z","v":15187,"vw":45.687018},{"c":45.66,"h":45.7,"l":45.58,"n":645,"o":45.69,"t":"2026-10-08T19:30:00Z","v":14108,"vw":45.648868},{"c":45.6,"h":45.705,"l":45.52,"n":1305,"o":45.65,"t":"2026-10-08T19:45:00Z","v":45551,"vw":45.604162},{"c":45.6,"h":45.6,"l":45.6,"n":34,"o":45.6,"t":"2026-10-08T20:00:00Z","v":207598,"vw":45.6},{"c":45.8,"h":45.85,"l":45.264,"n":101,"o":45.85,"t":"2026-10-09T13:30:00Z","v":10355,"vw":45.627345},{"c":45.725,"h":45.9374,"l":45.6,"n":106,"o":45.9374,"t":"2026-10-09T13:45:00Z","v":5327,"vw":45.770875},{"c":45.725,"h":45.725,"l":45.72,"n":22,"o":45.72,"t":"2026-10-09T14:00:00Z","v":532,"vw":45.722608},{"c":45.765,"h":45.805,"l":45.69,"n":170,"o":45.725,"t":"2026-10-09T14:15:00Z","v":6169,"vw":45.76285},{"c":45.775,"h":45.8037,"l":45.755,"n":148,"o":45.755,"t":"2026-10-09T14:30:00Z","v":3583,"vw":45.777986},{"c":45.7,"h":45.78,"l":45.655,"n":126,"o":45.78,"t":"2026-10-09T14:45:00Z","v":3348,"vw":45.717221},{"c":45.825,"h":45.835,"l":45.72,"n":151,"o":45.72,"t":"2026-10-09T15:00:00Z","v":4582,"vw":45.778877},{"c":45.78,"h":45.88,"l":45.78,"n":105,"o":45.87,"t":"2026-10-09T15:15:00Z","v":3503,"vw":45.837872},{"c":45.77,"h":45.83,"l":45.74,"n":151,"o":45.83,"t":"2026-10-09T15:30:00Z","v":4304,"vw":45.761496},{"c":45.785,"h":45.785,"l":45.785,"n":58,"o":45.785,"t":"2026-10-09T15:45:00Z","v":2087,"vw":45.785},{"c":45.89,"h":45.89,"l":45.785,"n":176,"o":45.785,"t":"2026-10-09T16:00:00Z","v":12401,"vw":45.796967},{"c":45.89,"h":45.91,"l":45.89,"n":88,"o":45.91,"t":"2026-10-09T16:15:00Z","v":3599,"vw":45.90099},{"c":45.92,"h":45.92,"l":45.87,"n":97,"o":45.88,"t":"2026-10-09T16:30:00Z","v":3400,"vw":45.887258},{"c":45.93,"h":45.9439,"l":45.89,"n":108,"o":45.93,"t":"2026-10-09T16:45:00Z","v":4548,"vw":45.928503},{"c":45.865,"h":45.94,"l":45.86,"n":136,"o":45.93,"t":"2026-10-09T17:00:00Z","v":3636,"vw":45.899496},{"c":45.89,"h":45.89,"l":45.865,"n":43,"o":45.865,"t":"2026-10-09T17:15:00Z","v":1628,"vw":45.884584},{"c":45.85,"h":45.89,"l":45.85,"n":192,"o":45.89,"t":"2026-10-09T17:30:00Z","v":6369,"vw":45.879049},{"c":45.9,"h":45.9,"l":45.87,"n":76,"o":45.87,"t":"2026-10-09T17:45:00Z","v":2328,"vw":45.881158},{"c":45.875,"h":45.88,"l":45.865,"n":134,"o":45.88,"t":"2026-10-09T18:00:00Z","v":4027,"vw":45.872171},{"c":45.93,"h":45.93,"l":45.875,"n":101,"o":45.875,"t":"2026-10-09T18:15:00Z","v":2729,"vw":45.885},{"c":45.89,"h":45.915,"l":45.89,"n":169,"o":45.91,"t":"2026-10-09T18:30:00Z","v":7277,"vw":45.907832},{"c":45.91,"h":45.91,"l":45.85,"n":206,"o":45.9,"t":"2026-10-09T18:45:00Z","v":6337,"vw":45.885326},{"c":45.98,"h":46.05,"l":45.915,"n":602,"o":45.915,"t":"2026-10-09T19:00:00Z","v":36264,"vw":45.996711},{"c":45.91,"h":46,"l":45.91,"n":238,"o":45.9719,"t":"2026-10-09T19:15:00Z","v":6985,"vw":45.978912},{"c":45.89,"h":45.97,"l":45.89,"n":419,"o":45.925,"t":"2026-10-09T19:30:00Z","v":12915,"vw":45.936459},{"c":45.96,"h":45.9861,"l":45.88,"n":1496,"o":45.88,"t":"2026-10-09T19:45:00Z","v":43966,"vw":45.938966},{"c":45.94,"h":45.94,"l":45.94,"n":32,"o":45.94,"t":"2026-10-09T20:00:00Z","v":97694,"vw":45.94},{"c":45.68,"h":46.14,"l":45.68,"n":38,"o":45.84,"t":"2026-10-12T13:30:00Z","v":6653,"vw":45.838229},{"c":45.85,"h":46.06,"l":45.66,"n":62,"o":45.91,"t":"2026-10-12T13:45:00Z","v":3202,"vw":45.832461},{"c":45.895,"h":45.9,"l":45.69,"n":117,"o":45.83,"t":"2026-10-12T14:00:00Z","v":4574,"vw":45.818647},{"c":46.015,"h":46.06,"l":45.77,"n":154,"o":45.77,"t":"2026-10-12T14:15:00Z","v":5604,"vw":45.936852},{"c":46.01,"h":46.11,"l":45.94,"n":154,"o":45.94,"t":"2026-10-12T14:30:00Z","v":6612,"vw":46.020632},{"c":45.97,"h":46.14,"l":45.96,"n":133,"o":46.1,"t":"2026-10-12T14:45:00Z","v":4922,"vw":46.043011},{"c":46.05,"h":46.05,"l":45.91,"n":253,"o":45.94,"t":"2026-10-12T15:00:00Z","v":8725,"vw":45.971015},{"c":45.97,"h":46.06,"l":45.97,"n":137,"o":45.98,"t":"2026-10-12T15:15:00Z","v":3102,"vw":46.004684},{"c":45.995,"h":45.995,"l":45.93,"n":190,"o":45.99,"t":"2026-10-12T15:30:00Z","v":4646,"vw":45.968557},{"c":45.96,"h":46.005,"l":45.94,"n":143,"o":45.98,"t":"2026-10-12T15:45:00Z","v":3664,"vw":45.964809},{"c":45.885,"h":46.01,"l":45.88,"n":174,"o":45.97,"t":"2026-10-12T16:00:00Z","v":4365,"vw":45.943351},{"c":45.97,"h":45.975,"l":45.87,"n":149,"o":45.87,"t":"2026-10-12T16:15:00Z","v":4237,"vw":45.920848},{"c":45.91,"h":45.9715,"l":45.91,"n":130,"o":45.9715,"t":"2026-10-12T16:30:00Z","v":2585,"vw":45.942816},{"c":45.94,"h":45.95,"l":45.89,"n":158,"o":45.89,"t":"2026-10-12T16:45:00Z","v":3651,"vw":45.91857},{"c":45.885,"h":45.945,"l":45.87,"n":201,"o":45.945,"t":"2026-10-12T17:00:00Z","v":6348,"vw":45.895926},{"c":45.8999,"h":45.9,"l":45.82,"n":123,"o":45.88,"t":"2026-10-12T17:15:00Z","v":7496,"vw":45.842294},{"c":45.83,"h":45.89,"l":45.81,"n":121,"o":45.855,"t":"2026-10-12T17:30:00Z","v":3724,"vw":45.841929},{"c":45.87,"h":45.88,"l":45.81,"n":151,"o":45.84,"t":"2026-10-12T17:45:00Z","v":4279,"vw":45.860442},{"c":45.76,"h":45.86,"l":45.76,"n":80,"o":45.86,"t":"2026-10-12T18:00:00Z","v":2057,"vw":45.805581},{"c":45.77,"h":45.77,"l":45.72,"n":192,"o":45.735,"t":"2026-10-12T18:15:00Z","v":8827,"vw":45.736212},{"c":45.82,"h":45.83,"l":45.7601,"n":163,"o":45.78,"t":"2026-10-12T18:30:00Z","v":6260,"vw":45.798765},{"c":45.805,"h":45.84,"l":45.8,"n":173,"o":45.82,"t":"2026-10-12T18:45:00Z","v":5508,"vw":45.812967},{"c":45.87,"h":45.87,"l":45.805,"n":228,"o":45.805,"t":"2026-10-12T19:00:00Z","v":7488,"vw":45.834545},{"c":45.98,"h":45.98,"l":45.86,"n":194,"o":45.86,"t":"2026-10-12T19:15:00Z","v":5887,"vw":45.904241},{"c":45.95,"h":46.03,"l":45.95,"n":488,"o":45.96,"t":"2026-10-12T19:30:00Z","v":16745,"vw":45.987475},{"c":46.04,"h":46.04,"l":45.9,"n":1272,"o":45.95,"t":"2026-10-12T19:45:00Z","v":46764,"vw":45.966073},{"c":46.04,"h":46.04,"l":46.04,"n":33,"o":46.04,"t":"2026-10-12T20:00:00Z","v":82717,"vw":46.04},{"c":46.04,"h":46.04,"l":46.04,"n":1,"o":46.04,"t":"2026-10-12T20:15:00Z","v":19015,"vw":46.04},{"c":46.13,"h":46.4701,"l":46.11,"n":53,"o":46.39,"t":"2026-10-13T13:30:00Z","v":6039,"vw":46.321816},{"c":45.77,"h":46.0398,"l":45.77,"n":71,"o":45.935,"t":"2026-10-13T13:45:00Z","v":1987,"vw":45.913572},{"c":45.845,"h":45.925,"l":45.745,"n":66,"o":45.745,"t":"2026-10-13T14:00:00Z","v":3509,"vw":45.824377},{"c":45.86,"h":45.86,"l":45.855,"n":8,"o":45.855,"t":"2026-10-13T14:15:00Z","v":626,"vw":45.855882},{"c":45.845,"h":45.98,"l":45.845,"n":72,"o":45.98,"t":"2026-10-13T14:30:00Z","v":3078,"vw":45.87746},{"c":45.835,"h":45.85,"l":45.74,"n":53,"o":45.85,"t":"2026-10-13T14:45:00Z","v":8786,"vw":45.826819},{"c":46.02,"h":46.02,"l":45.835,"n":109,"o":45.835,"t":"2026-10-13T15:00:00Z","v":3241,"vw":45.931667},{"c":46.005,"h":46.02,"l":45.98,"n":74,"o":46.015,"t":"2026-10-13T15:15:00Z","v":2002,"vw":46.008339},{"c":45.875,"h":45.96,"l":45.875,"n":105,"o":45.96,"t":"2026-10-13T15:30:00Z","v":2151,"vw":45.918548},{"c":45.83,"h":45.91,"l":45.82,"n":134,"o":45.87,"t":"2026-10-13T15:45:00Z","v":4131,"vw":45.8482},{"c":45.83,"h":45.83,"l":45.82,"n":21,"o":45.82,"t":"2026-10-13T16:00:00Z","v":532,"vw":45.823671},{"c":45.82,"h":45.875,"l":45.82,"n":143,"o":45.86,"t":"2026-10-13T16:15:00Z","v":2336,"vw":45.847441},{"c":45.88,"h":45.88,"l":45.825,"n":127,"o":45.84,"t":"2026-10-13T16:30:00Z","v":2291,"vw":45.850158},{"c":45.935,"h":45.945,"l":45.93,"n":113,"o":45.93,"t":"2026-10-13T16:45:00Z","v":1852,"vw":45.934823},{"c":45.91,"h":45.97,"l":45.91,"n":171,"o":45.92,"t":"2026-10-13T17:00:00Z","v":4230,"vw":45.921497},{"c":45.9999,"h":45.9999,"l":45.925,"n":102,"o":45.925,"t":"2026-10-13T17:15:00Z","v":2456,"vw":45.96532},{"c":46.025,"h":46.08,"l":46.02,"n":118,"o":46.07,"t":"2026-10-13T17:30:00Z","v":5595,"vw":46.068474},{"c":45.97,"h":46.04,"l":45.97,"n":151,"o":46.04,"t":"2026-10-13T17:45:00Z","v":2457,"vw":46.00125},{"c":46.06,"h":46.09,"l":45.97,"n":243,"o":45.985,"t":"2026-10-13T18:00:00Z","v":4157,"vw":46.048967},{"c":46.02,"h":46.05,"l":46.02,"n":110,"o":46.05,"t":"2026-10-13T18:15:00Z","v":1814,"vw":46.033028},{"c":45.995,"h":45.995,"l":45.995,"n":22,"o":45.995,"t":"2026-10-13T18:30:00Z","v":393,"vw":45.995},{"c":46.03,"h":46.075,"l":46.03,"n":245,"o":46.03,"t":"2026-10-13T18:45:00Z","v":6083,"vw":46.055413},{"c":46.125,"h":46.125,"l":46.035,"n":403,"o":46.035,"t":"2026-10-13T19:00:00Z","v":11169,"vw":46.081062},{"c":46.12,"h":46.13,"l":46.09,"n":286,"o":46.13,"t":"2026-10-13T19:15:00Z","v":5837,"vw":46.112809},{"c":46.11,"h":46.14,"l":46.1,"n":428,"o":46.11,"t":"2026-10-13T19:30:00Z","v":10190,"vw":46.118381},{"c":46.14,"h":46.16,"l":46.01,"n":966,"o":46.09,"t":"2026-10-13T19:45:00Z","v":31487,"vw":46.09211},{"c":46.14,"h":46.14,"l":46.14,"n":26,"o":46.14,"t":"2026-10-13T20:00:00Z","v":85968,"vw":46.14},{"c":46.06,"h":46.83,"l":45.74,"n":234,"o":46.83,"t":"2026-10-14T13:30:00Z","v":36302,"vw":45.877754},{"c":45.745,"h":45.98,"l":45.735,"n":46,"o":45.94,"t":"2026-10-14T13:45:00Z","v":2197,"vw":45.829145},{"c":45.93,"h":45.93,"l":45.6,"n":478,"o":45.715,"t":"2026-10-14T14:00:00Z","v":25729,"vw":45.662396},{"c":45.75,"h":45.8,"l":45.7,"n":214,"o":45.72,"t":"2026-10-14T14:15:00Z","v":7030,"vw":45.755691},{"c":45.61,"h":45.75,"l":45.58,"n":107,"o":45.75,"t":"2026-10-14T14:30:00Z","v":2753,"vw":45.658333},{"c":45.71,"h":45.71,"l":45.58,"n":181,"o":45.59,"t":"2026-10-14T14:45:00Z","v":9751,"vw":45.651293},{"c":45.89,"h":45.89,"l":45.72,"n":141,"o":45.72,"t":"2026-10-14T15:00:00Z","v":3834,"vw":45.802557},{"c":45.93,"h":45.93,"l":45.87,"n":64,"o":45.89,"t":"2026-10-14T15:15:00Z","v":3661,"vw":45.892864},{"c":45.87,"h":45.905,"l":45.87,"n":62,"o":45.88,"t":"2026-10-14T15:30:00Z","v":1336,"vw":45.89},{"c":45.885,"h":45.885,"l":45.77,"n":362,"o":45.87,"t":"2026-10-14T15:45:00Z","v":13944,"vw":45.832667},{"c":45.75,"h":45.84,"l":45.7,"n":198,"o":45.84,"t":"2026-10-14T16:00:00Z","v":8376,"vw":45.763075},{"c":45.67,"h":45.8,"l":45.67,"n":226,"o":45.75,"t":"2026-10-14T16:15:00Z","v":11567,"vw":45.736483},{"c":45.79,"h":45.84,"l":45.705,"n":283,"o":45.705,"t":"2026-10-14T16:30:00Z","v":12102,"vw":45.74659},{"c":45.78,"h":45.81,"l":45.73,"n":204,"o":45.74,"t":"2026-10-14T16:45:00Z","v":6747,"vw":45.769967},{"c":45.85,"h":45.86,"l":45.74,"n":233,"o":45.78,"t":"2026-10-14T17:00:00Z","v":8016,"vw":45.784263},{"c":45.9,"h":45.91,"l":45.85,"n":119,"o":45.885,"t":"2026-10-14T17:15:00Z","v":3305,"vw":45.883},{"c":46.055,"h":46.055,"l":45.95,"n":240,"o":45.95,"t":"2026-10-14T17:30:00Z","v":13146,"vw":45.974717},{"c":46.07,"h":46.135,"l":46.07,"n":88,"o":46.085,"t":"2026-10-14T17:45:00Z","v":1893,"vw":46.091667},{"c":46.185,"h":46.2,"l":46.12,"n":249,"o":46.14,"t":"2026-10-14T18:00:00Z","v":6757,"vw":46.15839},{"c":46.14,"h":46.2,"l":46.14,"n":240,"o":46.2,"t":"2026-10-14T18:15:00Z","v":4508,"vw":46.167257},{"c":46.11,"h":46.16,"l":46.1,"n":224,"o":46.135,"t":"2026-10-14T18:30:00Z","v":6734,"vw":46.131351},{"c":45.965,"h":46.1099,"l":45.925,"n":405,"o":46.0901,"t":"2026-10-14T18:45:00Z","v":18867,"vw":45.979217},{"c":45.94,"h":46.01,"l":45.94,"n":383,"o":45.965,"t":"2026-10-14T19:00:00Z","v":17670,"vw":45.979297},{"c":45.81,"h":45.98,"l":45.81,"n":461,"o":45.95,"t":"2026-10-14T19:15:00Z","v":12418,"vw":45.89107},{"c":45.56,"h":45.81,"l":45.56,"n":579,"o":45.81,"t":"2026-10-14T19:30:00Z","v":17591,"vw":45.672207},{"c":45.82,"h":45.83,"l":45.56,"n":1675,"o":45.565,"t":"2026-10-14T19:45:00Z","v":74637,"vw":45.716529},{"c":45.82,"h":45.82,"l":45.82,"n":28,"o":45.82,"t":"2026-10-14T20:00:00Z","v":106775,"vw":45.82},{"c":46.79,"h":48.11,"l":45.5,"n":210,"o":48.11,"t":"2026-10-15T13:30:00Z","v":17627,"vw":46.723201},{"c":46.74,"h":46.74,"l":46.5,"n":10,"o":46.718437,"t":"2026-10-15T13:45:00Z","v":664,"vw":46.680722},{"c":46.435,"h":46.72,"l":46.24,"n":487,"o":46.56,"t":"2026-10-15T14:00:00Z","v":13820,"vw":46.451532},{"c":46.315,"h":46.4799,"l":46.25,"n":310,"o":46.4,"t":"2026-10-15T14:15:00Z","v":9268,"vw":46.356515},{"c":46.145,"h":46.455,"l":46.145,"n":475,"o":46.28,"t":"2026-10-15T14:30:00Z","v":10700,"vw":46.324092},{"c":46.33,"h":46.33,"l":46.15,"n":234,"o":46.18,"t":"2026-10-15T14:45:00Z","v":9464,"vw":46.228076},{"c":46.34,"h":46.34,"l":46.23,"n":239,"o":46.32,"t":"2026-10-15T15:00:00Z","v":17785,"vw":46.280526},{"c":46.035,"h":46.26,"l":45.94,"n":106,"o":46.21,"t":"2026-10-15T15:15:00Z","v":5678,"vw":46.040351},{"c":46.16,"h":46.16,"l":46.07,"n":160,"o":46.08,"t":"2026-10-15T15:30:00Z","v":4264,"vw":46.11977},{"c":46.2,"h":46.2,"l":46.12145,"n":211,"o":46.12145,"t":"2026-10-15T15:45:00Z","v":5453,"vw":46.149957},{"c":46.23,"h":46.23,"l":46.12,"n":226,"o":46.155,"t":"2026-10-15T16:00:00Z","v":5186,"vw":46.167133},{"c":46.26,"h":46.26,"l":46.23,"n":91,"o":46.24,"t":"2026-10-15T16:15:00Z","v":2252,"vw":46.237778},{"c":46.225,"h":46.255,"l":46.16,"n":159,"o":46.25,"t":"2026-10-15T16:30:00Z","v":4087,"vw":46.218996},{"c":46.23,"h":46.24,"l":46.18,"n":145,"o":46.225,"t":"2026-10-15T16:45:00Z","v":4157,"vw":46.201524},{"c":46.26,"h":46.26,"l":46.22,"n":262,"o":46.24,"t":"2026-10-15T17:00:00Z","v":12154,"vw":46.237689},{"c":46.22,"h":46.27,"l":46.2,"n":146,"o":46.24,"t":"2026-10-15T17:15:00Z","v":4148,"vw":46.232105},{"c":46.26,"h":46.26,"l":46.19,"n":88,"o":46.205,"t":"2026-10-15T17:30:00Z","v":3480,"vw":46.217364},{"c":46.27,"h":46.28,"l":46.22,"n":182,"o":46.27,"t":"2026-10-15T17:45:00Z","v":4731,"vw":46.243118},{"c":46.35,"h":46.35,"l":46.2,"n":171,"o":46.235,"t":"2026-10-15T18:00:00Z","v":4362,"vw":46.287647},{"c":46.35,"h":46.35,"l":46.31,"n":67,"o":46.34,"t":"2026-10-15T18:15:00Z","v":1962,"vw":46.329715},{"c":46.35,"h":46.42,"l":46.35,"n":133,"o":46.4,"t":"2026-10-15T18:30:00Z","v":3366,"vw":46.37986},{"c":46.3,"h":46.36,"l":46.27,"n":177,"o":46.36,"t":"2026-10-15T18:45:00Z","v":4333,"vw":46.305128},{"c":46.33,"h":46.34,"l":46.31,"n":336,"o":46.31,"t":"2026-10-15T19:00:00Z","v":11175,"vw":46.324939},{"c":46.32,"h":46.45,"l":46.3,"n":571,"o":46.34,"t":"2026-10-15T19:15:00Z","v":28574,"vw":46.369649},{"c":46.23,"h":46.43,"l":46.22,"n":530,"o":46.225,"t":"2026-10-15T19:30:00Z","v":20393,"vw":46.272622},{"c":46.03,"h":46.245,"l":45.8,"n":2127,"o":46.245,"t":"2026-10-15T19:45:00Z","v":99707,"vw":45.993645},{"c":46.05,"h":46.05,"l":46.05,"n":28,"o":46.05,"t":"2026-10-15T20:00:00Z","v":140875,"vw":46.05},{"c":46.21,"h":46.21,"l":46.21,"n":6,"o":46.21,"t":"2026-10-15T20:15:00Z","v":166,"vw":46.21},{"c":45.97,"h":47.27,"l":45.74,"n":87,"o":47.27,"t":"2026-10-16T13:30:00Z","v":17911,"vw":46.426044},{"c":46.215,"h":46.215,"l":45.94,"n":63,"o":45.98,"t":"2026-10-16T13:45:00Z","v":2692,"vw":46.120789},{"c":46.04,"h":46.46,"l":45.9701,"n":223,"o":45.9701,"t":"2026-10-16T14:00:00Z","v":15258,"vw":46.218156},{"c":46.17,"h":46.2899,"l":46.06,"n":103,"o":46.08,"t":"2026-10-16T14:15:00Z","v":3573,"vw":46.148238},{"c":45.95,"h":46.3,"l":45.95,"n":205,"o":46.185,"t":"2026-10-16T14:30:00Z","v":6497,"vw":46.109434},{"c":46.1,"h":46.21,"l":45.8501,"n":275,"o":45.955,"t":"2026-10-16T14:45:00Z","v":11850,"vw":46.07541},{"c":46.13,"h":46.27,"l":46.11,"n":340,"o":46.11,"t":"2026-10-16T15:00:00Z","v":19249,"vw":46.197345},{"c":46.1,"h":46.21,"l":46.1,"n":195,"o":46.21,"t":"2026-10-16T15:15:00Z","v":7605,"vw":46.142738},{"c":46.235,"h":46.28,"l":46.1,"n":284,"o":46.1,"t":"2026-10-16T15:30:00Z","v":13248,"vw":46.211028},{"c":46.21,"h":46.24,"l":46.14,"n":179,"o":46.24,"t":"2026-10-16T15:45:00Z","v":11086,"vw":46.193738},{"c":46.03,"h":46.22,"l":46.03,"n":212,"o":46.22,"t":"2026-10-16T16:00:00Z","v":7212,"vw":46.162223},{"c":46.025,"h":46.04,"l":45.975,"n":130,"o":46.02,"t":"2026-10-16T16:15:00Z","v":3191,"vw":46.015667},{"c":45.975,"h":46.025,"l":45.96,"n":94,"o":46.025,"t":"2026-10-16T16:30:00Z","v":2126,"vw":45.985455},{"c":46.06,"h":46.06,"l":45.95,"n":263,"o":45.95,"t":"2026-10-16T16:45:00Z","v":7316,"vw":46.004811},{"c":46.06,"h":46.1,"l":46.005,"n":187,"o":46.02,"t":"2026-10-16T17:00:00Z","v":4538,"vw":46.046446},{"c":46.1,"h":46.13,"l":46.1,"n":108,"o":46.1,"t":"2026-10-16T17:15:00Z","v":3551,"vw":46.119167},{"c":46.14,"h":46.15,"l":46.115,"n":97,"o":46.115,"t":"2026-10-16T17:30:00Z","v":2914,"vw":46.128096},{"c":46.28,"h":46.28,"l":46.17,"n":179,"o":46.17,"t":"2026-10-16T17:45:00Z","v":5964,"vw":46.220413},{"c":46.21,"h":46.2899,"l":46.17,"n":158,"o":46.2899,"t":"2026-10-16T18:00:00Z","v":4509,"vw":46.22497},{"c":46.22,"h":46.24,"l":46.18,"n":128,"o":46.22,"t":"2026-10-16T18:15:00Z","v":3291,"vw":46.204576},{"c":46.23,"h":46.29,"l":46.16,"n":217,"o":46.18,"t":"2026-10-16T18:30:00Z","v":5968,"vw":46.211523},{"c":46.245,"h":46.27,"l":46.19,"n":93,"o":46.23,"t":"2026-10-16T18:45:00Z","v":2702,"vw":46.217264},{"c":46.26,"h":46.3,"l":46.24,"n":210,"o":46.275,"t":"2026-10-16T19:00:00Z","v":6524,"vw":46.269984},{"c":46.24,"h":46.28,"l":46.24,"n":151,"o":46.265,"t":"2026-10-16T19:15:00Z","v":6038,"vw":46.262576},{"c":46.26,"h":46.28,"l":46.16,"n":436,"o":46.25,"t":"2026-10-16T19:30:00Z","v":13158,"vw":46.23154},{"c":46.31,"h":46.42,"l":46.26,"n":1366,"o":46.26,"t":"2026-10-16T19:45:00Z","v":56593,"vw":46.320523},{"c":46.35,"h":46.35,"l":46.35,"n":33,"o":46.35,"t":"2026-10-16T20:00:00Z","v":254469,"vw":46.35},{"c":46.35,"h":46.35,"l":46.35,"n":2,"o":46.35,"t":"2026-10-19T08:00:00Z","v":107,"vw":46.35},{"c":45.74,"h":45.74,"l":45.74,"n":2,"o":45.74,"t":"2026-10-19T12:45:00Z","v":105,"vw":45.74},{"c":45.925,"h":46.6,"l":45.3,"n":172,"o":46.54,"t":"2026-10-19T13:30:00Z","v":14505,"vw":45.956005},{"c":45.735,"h":45.825,"l":45.63,"n":73,"o":45.71,"t":"2026-10-19T13:45:00Z","v":4289,"vw":45.737409},{"c":45.5,"h":45.89,"l":45.5,"n":122,"o":45.815,"t":"2026-10-19T14:00:00Z","v":4803,"vw":45.671066},{"c":45.48,"h":45.55,"l":45.41,"n":105,"o":45.55,"t":"2026-10-19T14:15:00Z","v":3701,"vw":45.466929},{"c":45.37,"h":45.475,"l":45.35,"n":98,"o":45.44,"t":"2026-10-19T14:30:00Z","v":3763,"vw":45.42069},{"c":45.45,"h":45.46,"l":45.35,"n":140,"o":45.35,"t":"2026-10-19T14:45:00Z","v":8117,"vw":45.402816},{"c":45.55,"h":45.59,"l":45.4,"n":179,"o":45.45,"t":"2026-10-19T15:00:00Z","v":11099,"vw":45.492877},{"c":45.59,"h":45.63,"l":45.5615,"n":150,"o":45.6,"t":"2026-10-19T15:15:00Z","v":7555,"vw":45.599413},{"c":45.465,"h":45.57,"l":45.42,"n":123,"o":45.57,"t":"2026-10-19T15:30:00Z","v":3475,"vw":45.527262},{"c":45.43,"h":45.475,"l":45.4,"n":94,"o":45.4,"t":"2026-10-19T15:45:00Z","v":2475,"vw":45.431301},{"c":45.41,"h":45.46,"l":45.41,"n":50,"o":45.455,"t":"2026-10-19T16:00:00Z","v":1931,"vw":45.436154},{"c":45.515,"h":45.535,"l":45.38,"n":178,"o":45.38,"t":"2026-10-19T16:15:00Z","v":6454,"vw":45.484789},{"c":45.47,"h":45.515,"l":45.47,"n":99,"o":45.51,"t":"2026-10-19T16:30:00Z","v":3501,"vw":45.489934},{"c":45.445,"h":45.51,"l":45.41,"n":182,"o":45.485,"t":"2026-10-19T16:45:00Z","v":5778,"vw":45.468285},{"c":45.41,"h":45.47,"l":45.39,"n":144,"o":45.445,"t":"2026-10-19T17:00:00Z","v":4621,"vw":45.436201},{"c":45.465,"h":45.475,"l":45.41,"n":164,"o":45.43,"t":"2026-10-19T17:15:00Z","v":4870,"vw":45.449426},{"c":45.41,"h":45.44,"l":45.3252,"n":181,"o":45.44,"t":"2026-10-19T17:30:00Z","v":11138,"vw":45.398686},{"c":45.46,"h":45.47,"l":45.42,"n":144,"o":45.43,"t":"2026-10-19T17:45:00Z","v":6990,"vw":45.440913},{"c":45.365,"h":45.48,"l":45.32,"n":232,"o":45.46,"t":"2026-10-19T18:00:00Z","v":7895,"vw":45.414235},{"c":45.31,"h":45.365,"l":45.25,"n":319,"o":45.365,"t":"2026-10-19T18:15:00Z","v":19030,"vw":45.322987},{"c":45.31,"h":45.36,"l":45.31,"n":190,"o":45.32,"t":"2026-10-19T18:30:00Z","v":4197,"vw":45.329445},{"c":45.25,"h":45.33,"l":45.23,"n":207,"o":45.315,"t":"2026-10-19T18:45:00Z","v":6391,"vw":45.287519},{"c":45.3,"h":45.32,"l":45.27,"n":296,"o":45.27,"t":"2026-10-19T19:00:00Z","v":11373,"vw":45.303929},{"c":45.29,"h":45.31,"l":45.275,"n":306,"o":45.295,"t":"2026-10-19T19:15:00Z","v":11713,"vw":45.294251},{"c":45.3883,"h":45.4,"l":45.215,"n":471,"o":45.28,"t":"2026-10-19T19:30:00Z","v":17622,"vw":45.273647},{"c":45.59,"h":45.65,"l":45.405,"n":1252,"o":45.405,"t":"2026-10-19T19:45:00Z","v":52573,"vw":45.577437},{"c":45.58,"h":45.58,"l":45.58,"n":35,"o":45.58,"t":"2026-10-19T20:00:00Z","v":132436,"vw":45.58},{"c":46.63,"h":46.63,"l":45.62,"n":79,"o":46.05,"t":"2026-10-20T13:30:00Z","v":6016,"vw":46.118302},{"c":46.66,"h":46.81,"l":46.47,"n":86,"o":46.58,"t":"2026-10-20T13:45:00Z","v":2739,"vw":46.72913},{"c":46.1801,"h":46.66,"l":46.1801,"n":198,"o":46.495,"t":"2026-10-20T14:00:00Z","v":8328,"vw":46.370493},{"c":46.48,"h":46.63,"l":46.315,"n":144,"o":46.315,"t":"2026-10-20T14:15:00Z","v":5479,"vw":46.511535},{"c":46.55,"h":46.62,"l":46.51,"n":116,"o":46.5319,"t":"2026-10-20T14:30:00Z","v":4427,"vw":46.545034},{"c":46.39,"h":46.62,"l":46.39,"n":141,"o":46.555,"t":"2026-10-20T14:45:00Z","v":7575,"vw":46.529677},{"c":46.4,"h":46.45,"l":46.3,"n":207,"o":46.4025,"t":"2026-10-20T15:00:00Z","v":7020,"vw":46.398433},{"c":46.45,"h":46.54,"l":46.4,"n":151,"o":46.4,"t":"2026-10-20T15:15:00Z","v":5524,"vw":46.452573},{"c":46.56,"h":46.6,"l":46.475,"n":104,"o":46.475,"t":"2026-10-20T15:30:00Z","v":3129,"vw":46.547002},{"c":46.51,"h":46.62,"l":46.51,"n":75,"o":46.62,"t":"2026-10-20T15:45:00Z","v":2693,"vw":46.5225},{"c":46.49,"h":46.53,"l":46.47,"n":64,"o":46.53,"t":"2026-10-20T16:00:00Z","v":3674,"vw":46.480027},{"c":46.5,"h":46.5,"l":46.44,"n":102,"o":46.49,"t":"2026-10-20T16:15:00Z","v":3296,"vw":46.470559},{"c":46.46,"h":46.47,"l":46.43,"n":170,"o":46.47,"t":"2026-10-20T16:30:00Z","v":7476,"vw":46.447152},{"c":46.4523,"h":46.53,"l":46.4523,"n":95,"o":46.48,"t":"2026-10-20T16:45:00Z","v":3935,"vw":46.483665},{"c":46.525,"h":46.525,"l":46.48,"n":109,"o":46.48,"t":"2026-10-20T17:00:00Z","v":3017,"vw":46.512143},{"c":46.51,"h":46.53,"l":46.44,"n":80,"o":46.49,"t":"2026-10-20T17:15:00Z","v":5518,"vw":46.487716},{"c":46.53,"h":46.53,"l":46.46,"n":108,"o":46.51,"t":"2026-10-20T17:30:00Z","v":3583,"vw":46.493874},{"c":46.59,"h":46.59,"l":46.495,"n":133,"o":46.52,"t":"2026-10-20T17:45:00Z","v":3097,"vw":46.538056},{"c":46.605,"h":46.64,"l":46.58,"n":165,"o":46.58,"t":"2026-10-20T18:00:00Z","v":9453,"vw":46.598992},{"c":46.62,"h":46.63,"l":46.59,"n":92,"o":46.63,"t":"2026-10-20T18:15:00Z","v":1852,"vw":46.609},{"c":46.58,"h":46.62,"l":46.56,"n":147,"o":46.62,"t":"2026-10-20T18:30:00Z","v":4212,"vw":46.579172},{"c":46.58,"h":46.625,"l":46.58,"n":186,"o":46.58,"t":"2026-10-20T18:45:00Z","v":7239,"vw":46.604358},{"c":46.6,"h":46.61,"l":46.5401,"n":283,"o":46.59,"t":"2026-10-20T19:00:00Z","v":17927,"vw":46.560596},{"c":46.58,"h":46.64,"l":46.56,"n":243,"o":46.63,"t":"2026-10-20T19:15:00Z","v":8870,"vw":46.598255},{"c":46.555,"h":46.585,"l":46.5,"n":399,"o":46.56,"t":"2026-10-20T19:30:00Z","v":18710,"vw":46.551541},{"c":46.46,"h":46.55,"l":46.37,"n":1461,"o":46.54,"t":"2026-10-20T19:45:00Z","v":82132,"vw":46.44725},{"c":46.47,"h":46.47,"l":46.42,"n":27,"o":46.42,"t":"2026-10-20T20:00:00Z","v":176142,"vw":46.469395},{"c":46.355,"h":46.79,"l":46.26,"n":62,"o":46.26,"t":"2026-10-21T13:30:00Z","v":6116,"vw":46.557121},{"c":46.35,"h":46.47,"l":46.325,"n":19,"o":46.47,"t":"2026-10-21T13:45:00Z","v":579,"vw":46.38992},{"c":46.33,"h":46.5399,"l":46.11,"n":21,"o":46.5399,"t":"2026-10-21T14:00:00Z","v":2857,"vw":46.430359},{"c":46.155,"h":46.54,"l":46.1201,"n":111,"o":46.54,"t":"2026-10-21T14:15:00Z","v":4475,"vw":46.269456},{"c":46.47,"h":46.47,"l":46.31,"n":165,"o":46.31,"t":"2026-10-21T14:30:00Z","v":7596,"vw":46.408502},{"c":46.61,"h":46.61,"l":46.435,"n":257,"o":46.47,"t":"2026-10-21T14:45:00Z","v":5407,"vw":46.507609},{"c":46.38,"h":46.61,"l":46.38,"n":210,"o":46.61,"t":"2026-10-21T15:00:00Z","v":6989,"vw":46.475835},{"c":46.47,"h":46.47,"l":46.385,"n":100,"o":46.42,"t":"2026-10-21T15:15:00Z","v":3578,"vw":46.432085},{"c":46.41,"h":46.46,"l":46.36,"n":175,"o":46.46,"t":"2026-10-21T15:30:00Z","v":5611,"vw":46.385476},{"c":46.44,"h":46.44,"l":46.42,"n":63,"o":46.43,"t":"2026-10-21T15:45:00Z","v":1983,"vw":46.426786},{"c":46.46,"h":46.46,"l":46.39,"n":155,"o":46.43,"t":"2026-10-21T16:00:00Z","v":4714,"vw":46.4168},{"c":46.44,"h":46.46,"l":46.39,"n":88,"o":46.46,"t":"2026-10-21T16:15:00Z","v":2652,"vw":46.411248},{"c":46.44,"h":46.45,"l":46.3801,"n":218,"o":46.3801,"t":"2026-10-21T16:30:00Z","v":7383,"vw":46.421875},{"c":46.41,"h":46.4463,"l":46.41,"n":119,"o":46.445,"t":"2026-10-21T16:45:00Z","v":3510,"vw":46.436912},{"c":46.375,"h":46.42,"l":46.375,"n":150,"o":46.42,"t":"2026-10-21T17:00:00Z","v":5297,"vw":46.399188},{"c":46.4,"h":46.42,"l":46.34,"n":185,"o":46.385,"t":"2026-10-21T17:15:00Z","v":7109,"vw":46.387714},{"c":46.41,"h":46.41,"l":46.35,"n":168,"o":46.38,"t":"2026-10-21T17:30:00Z","v":5044,"vw":46.379336},{"c":46.36,"h":46.46,"l":46.36,"n":165,"o":46.42,"t":"2026-10-21T17:45:00Z","v":4746,"vw":46.416784},{"c":46.31,"h":46.37,"l":46.31,"n":104,"o":46.37,"t":"2026-10-21T18:00:00Z","v":3502,"vw":46.343873},{"c":46.29,"h":46.3,"l":46.26,"n":161,"o":46.3,"t":"2026-10-21T18:15:00Z","v":3415,"vw":46.283773},{"c":46.2,"h":46.285,"l":46.2,"n":96,"o":46.285,"t":"2026-10-21T18:30:00Z","v":2623,"vw":46.243},{"c":46.055,"h":46.19,"l":46.055,"n":326,"o":46.16,"t":"2026-10-21T18:45:00Z","v":9176,"vw":46.138049},{"c":46.195,"h":46.195,"l":46.08,"n":286,"o":46.08,"t":"2026-10-21T19:00:00Z","v":8992,"vw":46.123054},{"c":46.13,"h":46.22,"l":46.13,"n":220,"o":46.22,"t":"2026-10-21T19:15:00Z","v":6139,"vw":46.167471},{"c":46.1,"h":46.14,"l":46.085,"n":427,"o":46.13,"t":"2026-10-21T19:30:00Z","v":11207,"vw":46.10851},{"c":45.94,"h":46.09,"l":45.83,"n":1517,"o":46.09,"t":"2026-10-21T19:45:00Z","v":67081,"vw":45.923534},{"c":45.91,"h":45.91,"l":45.91,"n":33,"o":45.91,"t":"2026-10-21T20:00:00Z","v":124258,"vw":45.91},{"c":46.445,"h":46.59,"l":46.2,"n":47,"o":46.59,"t":"2026-10-22T13:30:00Z","v":10569,"vw":46.476221},{"c":46.5194,"h":46.5194,"l":46.5194,"n":4,"o":46.5194,"t":"2026-10-22T13:45:00Z","v":144,"vw":46.5194},{"c":46.61,"h":46.694,"l":46.33,"n":92,"o":46.5978,"t":"2026-10-22T14:00:00Z","v":5096,"vw":46.611627},{"c":47.02,"h":47.02,"l":46.56,"n":135,"o":46.56,"t":"2026-10-22T14:15:00Z","v":5438,"vw":46.784689},{"c":47.17,"h":47.23,"l":46.845,"n":289,"o":46.955,"t":"2026-10-22T14:30:00Z","v":11282,"vw":46.940814},{"c":47.08,"h":47.09,"l":47,"n":145,"o":47.05,"t":"2026-10-22T14:45:00Z","v":3952,"vw":47.061948},{"c":47.42,"h":47.48,"l":47.17,"n":300,"o":47.17,"t":"2026-10-22T15:00:00Z","v":8579,"vw":47.33766},{"c":47.12,"h":47.43,"l":47.06,"n":175,"o":47.43,"t":"2026-10-22T15:15:00Z","v":6317,"vw":47.216641},{"c":47.36,"h":47.36,"l":47.12,"n":196,"o":47.12,"t":"2026-10-22T15:30:00Z","v":4677,"vw":47.262944},{"c":47.27,"h":47.39,"l":47.26,"n":196,"o":47.385,"t":"2026-10-22T15:45:00Z","v":5632,"vw":47.322584},{"c":47.19,"h":47.28,"l":47.19,"n":159,"o":47.23,"t":"2026-10-22T16:00:00Z","v":3762,"vw":47.239614},{"c":47.165,"h":47.25,"l":47.15,"n":117,"o":47.25,"t":"2026-10-22T16:15:00Z","v":2761,"vw":47.175},{"c":47.35,"h":47.35,"l":47.19,"n":108,"o":47.19,"t":"2026-10-22T16:30:00Z","v":2575,"vw":47.27},{"c":47.325,"h":47.41,"l":47.305,"n":193,"o":47.305,"t":"2026-10-22T16:45:00Z","v":5136,"vw":47.335015},{"c":47.335,"h":47.335,"l":47.29,"n":117,"o":47.3,"t":"2026-10-22T17:00:00Z","v":2863,"vw":47.320025},{"c":47.34,"h":47.37,"l":47.31,"n":148,"o":47.335,"t":"2026-10-22T17:15:00Z","v":3965,"vw":47.339601},{"c":47.32,"h":47.32,"l":47.255,"n":117,"o":47.32,"t":"2026-10-22T17:30:00Z","v":2636,"vw":47.312222},{"c":47.26,"h":47.26,"l":47.14,"n":160,"o":47.22,"t":"2026-10-22T17:45:00Z","v":4103,"vw":47.18846},{"c":47.28,"h":47.31,"l":47.265,"n":68,"o":47.265,"t":"2026-10-22T18:00:00Z","v":1575,"vw":47.293182},{"c":47.29,"h":47.3,"l":47.27,"n":104,"o":47.29,"t":"2026-10-22T18:15:00Z","v":1862,"vw":47.28831},{"c":47.3,"h":47.365,"l":47.23,"n":311,"o":47.31,"t":"2026-10-22T18:30:00Z","v":12004,"vw":47.303879},{"c":47.38,"h":47.41,"l":47.335,"n":203,"o":47.36,"t":"2026-10-22T18:45:00Z","v":3729,"vw":47.368911},{"c":47.52,"h":47.595,"l":47.38,"n":364,"o":47.38,"t":"2026-10-22T19:00:00Z","v":26677,"vw":47.545524},{"c":47.355,"h":47.47,"l":47.355,"n":467,"o":47.47,"t":"2026-10-22T19:15:00Z","v":15097,"vw":47.419451},{"c":47.55,"h":47.55,"l":47.31,"n":434,"o":47.35,"t":"2026-10-22T19:30:00Z","v":13432,"vw":47.410308},{"c":47.56,"h":47.61,"l":47.44,"n":2072,"o":47.51,"t":"2026-10-22T19:45:00Z","v":96023,"vw":47.538789},{"c":47.54,"h":47.54,"l":47.54,"n":42,"o":47.54,"t":"2026-10-22T20:00:00Z","v":133134,"vw":47.54}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.25,"premium":2.111070080538078,"strike":65.67323507069887,"iv":1.2755277582854716,"gamma":0.021349460780959183,"theta":-0.09474030138908367,"vega":0.04250583017540274,"rho":0.007622929207868866,"breakevenPct":42.58372980908068},{"delta":0.3,"premium":2.45,"strike":59.59650893955337,"iv":1.1370980984073182,"gamma":0.023217014715154582,"theta":-0.09246790087055015,"vega":0.046378707828789036,"rho":0.00922964923064041,"breakevenPct":30.514322548492576},{"delta":0.35,"premium":2.45,"strike":55.95031106108523,"iv":0.9468458544903621,"gamma":0.031939002504064846,"theta":-0.08017609419921327,"vega":0.048735411431513886,"rho":0.011062100515284678,"breakevenPct":22.84457522314942},{"delta":0.4,"premium":2.45,"strike":52.304113182617094,"iv":0.7565936105734058,"gamma":0.040660990292975124,"theta":-0.06788428752787637,"vega":0.051092115034238744,"rho":0.012894551799928947,"breakevenPct":15.17482789780626},{"delta":0.45,"premium":2.4585966736339433,"strike":49.82806652732114,"iv":0.6183755131809963,"gamma":0.046262954863415764,"theta":-0.05827655606181305,"vega":0.05111369705716028,"rho":0.014740281876172162,"breakevenPct":9.984567103397326},{"delta":0.5,"premium":2.481952258615179,"strike":49.36095482769642,"iv":0.5694904983608534,"gamma":0.046508412016723066,"theta":-0.05327688926016705,"vega":0.047126303766026355,"rho":0.016608809201252912,"breakevenPct":9.051129756650402},{"delta":0.55,"premium":2.5053078435964156,"strike":48.893843128071694,"iv":0.5206054835407106,"gamma":0.04675386917003036,"theta":-0.04827722245852104,"vega":0.04313891047489242,"rho":0.018477336526333665,"breakevenPct":8.117692409903478},{"delta":0.6,"premium":2.5286634285776515,"strike":48.42673142844697,"iv":0.4717204687205677,"gamma":0.04699932632333766,"theta":-0.04327755565687505,"vega":0.0391515171837585,"rho":0.020345863851414413,"breakevenPct":7.184255063156556},{"delta":0.65,"premium":2.552019013558888,"strike":47.95961972882225,"iv":0.4228354539004249,"gamma":0.04724478347664496,"theta":-0.03827788885522905,"vega":0.03516412389262456,"rho":0.022214391176495166,"breakevenPct":6.250817716409632},{"delta":0.7,"premium":2.5753745985401237,"strike":47.49250802919752,"iv":0.37395043908028214,"gamma":0.04749024062995226,"theta":-0.03327822205358306,"vega":0.031176730601490642,"rho":0.024082918501575915,"breakevenPct":5.31738036966271},{"delta":0.75,"premium":2.59873018352136,"strike":47.0253963295728,"iv":0.32506542426013924,"gamma":0.047735697783259555,"theta":-0.02827855525193705,"vega":0.027189337310356707,"rho":0.025951445826656667,"breakevenPct":4.383943022915785},{"delta":0.8,"premium":2.6220857685025964,"strike":46.558284629948076,"iv":0.2761804094399964,"gamma":0.04798115493656686,"theta":-0.023278888450291045,"vega":0.02320194401922278,"rho":0.02781997315173742,"breakevenPct":3.450505676168861},{"delta":0.85,"premium":2.6454413534838324,"strike":46.09117293032335,"iv":0.22729539461985354,"gamma":0.04822661208987415,"theta":-0.018279221648645053,"vega":0.01921455072808885,"rho":0.029688500476818168,"breakevenPct":2.5170683294219387},{"delta":0.9,"premium":2.6687969384650687,"strike":45.62406123069863,"iv":0.1784103797997107,"gamma":0.048472069243181454,"theta":-0.013279554846999046,"vega":0.015227157436954922,"rho":0.03155702780189892,"breakevenPct":1.5836309826750146}],"put":[{"delta":0.15,"premium":2.45,"strike":31.417323931125644,"iv":1.89408531248275,"gamma":0.009834295193083353,"theta":-0.09765466841512607,"vega":0.030864729845032062,"rho":-0.007668135661759269,"breakevenPct":39.06747174773739},{"delta":0.2,"premium":2.45,"strike":36.37249573541257,"iv":1.4464745932069056,"gamma":0.016055459459719534,"theta":-0.08641019112241942,"vega":0.03686817385117546,"rho":-0.009595708690990563,"breakevenPct":28.644308507756474},{"delta":0.25,"premium":2.4530092482027146,"strike":40.60184964054291,"iv":1.0690826241502907,"gamma":0.022835421453916666,"theta":-0.07577369905162248,"vega":0.04225455812564662,"rho":-0.011523355902215513,"breakevenPct":19.754227193226352},{"delta":0.3,"premium":2.4642404799684376,"strike":42.848095993687494,"iv":0.8835450224392126,"gamma":0.031142152069893854,"theta":-0.06679836756458342,"vega":0.04595498809211924,"rho":-0.01345120579633381,"breakevenPct":15.052891220616214},{"delta":0.35,"premium":2.479034880283772,"strike":45.0310375406444,"iv":0.7033865208394916,"gamma":0.03937561336092226,"theta":-0.057975908956547445,"vega":0.04948758498374224,"rho":-0.015382205207697494,"breakevenPct":10.492211484306635},{"delta":0.4,"premium":2.575103458468815,"strike":45.77002660360627,"iv":0.6459227313035767,"gamma":0.045937836240023656,"theta":-0.052640407921962756,"vega":0.049191989358557495,"rho":-0.017385043607658315,"breakevenPct":9.139833518852647},{"delta":0.45,"premium":2.6711720366538576,"strike":46.50901566656813,"iv":0.5884589417676618,"gamma":0.052500059119125045,"theta":-0.04730490688737807,"vega":0.04889639373337275,"rho":-0.01938788200761913,"breakevenPct":7.78745555339866},{"delta":0.5,"premium":2.7672406148389004,"strike":47.24800472953,"iv":0.530995152231747,"gamma":0.059062281998226426,"theta":-0.04196940585279338,"vega":0.048600798108188,"rho":-0.021390720407579947,"breakevenPct":6.435077587944674},{"delta":0.55,"premium":2.863309193023943,"strike":47.98699379249187,"iv":0.47353136269583207,"gamma":0.06562450487732782,"theta":-0.03663390481820869,"vega":0.048305202483003254,"rho":-0.023393558807540765,"breakevenPct":5.0826996224906855},{"delta":0.6,"premium":2.959377771208986,"strike":48.725982855453736,"iv":0.41606757315991727,"gamma":0.0721867277564292,"theta":-0.03129840378362401,"vega":0.04800960685781851,"rho":-0.025396397207501583,"breakevenPct":3.7303216570366997},{"delta":0.65,"premium":3.055446349394029,"strike":49.46497191841561,"iv":0.35860378362400236,"gamma":0.0787489506355306,"theta":-0.02596290274903932,"vega":0.04771401123263376,"rho":-0.0273992356074624,"breakevenPct":2.377943691582713},{"delta":0.7,"premium":3.4443123061013425,"strike":50.35677352637021,"iv":0.3237144777662875,"gamma":0.08013919338159257,"theta":-0.02150062047569804,"vega":0.046030093071354715,"rho":-0.02960511346802187,"breakevenPct":1.3200226750759922},{"delta":0.75,"premium":4.601240951396069,"strike":51.64943123061013,"iv":0.3480422957600827,"gamma":0.06796235780765254,"theta":-0.019328955532574976,"vega":0.04070434332988625,"rho":-0.032343602087543034,"breakevenPct":1.0345177130541348},{"delta":0.8,"premium":5.758169596690796,"strike":52.94208893485005,"iv":0.37237011375387796,"gamma":0.05578552223371251,"theta":-0.017157290589451913,"vega":0.03537859358841779,"rho":-0.035082090707064195,"breakevenPct":0.7490127510322773},{"delta":0.85,"premium":6.91509824198552,"strike":54.23474663908997,"iv":0.3966979317476732,"gamma":0.04360868665977251,"theta":-0.014985625646328856,"vega":0.030052843846949336,"rho":-0.037820579326585356,"breakevenPct":0.46350778901042033},{"delta":0.9,"premium":11.984017278617715,"strike":59.40604751619871,"iv":0.5431492440604753,"gamma":0.026838876889848803,"theta":-0.014889632829373653,"vega":0.023331101511879046,"rho":-0.04363694787476565,"breakevenPct":0.2481484274695102}]},"raw":{"call":[{"delta":0.25,"premium":2.111070080538078,"strike":65.67323507069887,"iv":1.2755277582854716,"gamma":0.021349460780959183,"theta":-0.09474030138908367,"vega":0.04250583017540274,"rho":0.007622929207868866,"breakevenPct":42.58372980908068},{"delta":0.3,"premium":2.45,"strike":59.59650893955337,"iv":1.1370980984073182,"gamma":0.023217014715154582,"theta":-0.09246790087055015,"vega":0.046378707828789036,"rho":0.00922964923064041,"breakevenPct":30.514322548492576},{"delta":0.35,"premium":2.45,"strike":55.95031106108523,"iv":0.9468458544903621,"gamma":0.031939002504064846,"theta":-0.08017609419921327,"vega":0.048735411431513886,"rho":0.011062100515284678,"breakevenPct":22.84457522314942},{"delta":0.4,"premium":2.45,"strike":52.304113182617094,"iv":0.7565936105734058,"gamma":0.040660990292975124,"theta":-0.06788428752787637,"vega":0.051092115034238744,"rho":0.012894551799928947,"breakevenPct":15.17482789780626},{"delta":0.45,"premium":2.4585966736339433,"strike":49.82806652732114,"iv":0.6183755131809963,"gamma":0.046262954863415764,"theta":-0.05827655606181305,"vega":0.05111369705716028,"rho":0.014740281876172162,"breakevenPct":9.984567103397326},{"delta":0.5,"premium":2.481952258615179,"strike":49.36095482769642,"iv":0.5694904983608534,"gamma":0.046508412016723066,"theta":-0.05327688926016705,"vega":0.047126303766026355,"rho":0.016608809201252912,"breakevenPct":9.051129756650402},{"delta":0.55,"premium":2.5053078435964156,"strike":48.893843128071694,"iv":0.5206054835407106,"gamma":0.04675386917003036,"theta":-0.04827722245852104,"vega":0.04313891047489242,"rho":0.018477336526333665,"breakevenPct":8.117692409903478},{"delta":0.6,"premium":2.5286634285776515,"strike":48.42673142844697,"iv":0.4717204687205677,"gamma":0.04699932632333766,"theta":-0.04327755565687505,"vega":0.0391515171837585,"rho":0.020345863851414413,"breakevenPct":7.184255063156556},{"delta":0.65,"premium":2.552019013558888,"strike":47.95961972882225,"iv":0.4228354539004249,"gamma":0.04724478347664496,"theta":-0.03827788885522905,"vega":0.03516412389262456,"rho":0.022214391176495166,"breakevenPct":6.250817716409632},{"delta":0.7,"premium":2.5753745985401237,"strike":47.49250802919752,"iv":0.37395043908028214,"gamma":0.04749024062995226,"theta":-0.03327822205358306,"vega":0.031176730601490642,"rho":0.024082918501575915,"breakevenPct":5.31738036966271},{"delta":0.75,"premium":2.59873018352136,"strike":47.0253963295728,"iv":0.32506542426013924,"gamma":0.047735697783259555,"theta":-0.02827855525193705,"vega":0.027189337310356707,"rho":0.025951445826656667,"breakevenPct":4.383943022915785},{"delta":0.8,"premium":2.6220857685025964,"strike":46.558284629948076,"iv":0.2761804094399964,"gamma":0.04798115493656686,"theta":-0.023278888450291045,"vega":0.02320194401922278,"rho":0.02781997315173742,"breakevenPct":3.450505676168861},{"delta":0.85,"premium":2.6454413534838324,"strike":46.09117293032335,"iv":0.22729539461985354,"gamma":0.04822661208987415,"theta":-0.018279221648645053,"vega":0.01921455072808885,"rho":0.029688500476818168,"breakevenPct":2.5170683294219387},{"delta":0.9,"premium":2.6687969384650687,"strike":45.62406123069863,"iv":0.1784103797997107,"gamma":0.048472069243181454,"theta":-0.013279554846999046,"vega":0.015227157436954922,"rho":0.03155702780189892,"breakevenPct":1.5836309826750146}],"put":[{"delta":0.15,"premium":2.45,"strike":31.417323931125644,"iv":1.89408531248275,"gamma":0.009834295193083353,"theta":-0.09765466841512607,"vega":0.030864729845032062,"rho":-0.007668135661759269,"breakevenPct":39.06747174773739},{"delta":0.2,"premium":2.45,"strike":36.37249573541257,"iv":1.4464745932069056,"gamma":0.016055459459719534,"theta":-0.08641019112241942,"vega":0.03686817385117546,"rho":-0.009595708690990563,"breakevenPct":28.644308507756474},{"delta":0.25,"premium":2.4530092482027146,"strike":40.60184964054291,"iv":1.0690826241502907,"gamma":0.022835421453916666,"theta":-0.07577369905162248,"vega":0.04225455812564662,"rho":-0.011523355902215513,"breakevenPct":19.754227193226352},{"delta":0.3,"premium":2.4642404799684376,"strike":42.848095993687494,"iv":0.8835450224392126,"gamma":0.031142152069893854,"theta":-0.06679836756458342,"vega":0.04595498809211924,"rho":-0.01345120579633381,"breakevenPct":15.052891220616214},{"delta":0.35,"premium":2.479034880283772,"strike":45.0310375406444,"iv":0.7033865208394916,"gamma":0.03937561336092226,"theta":-0.057975908956547445,"vega":0.04948758498374224,"rho":-0.015382205207697494,"breakevenPct":10.492211484306635},{"delta":0.4,"premium":2.575103458468815,"strike":45.77002660360627,"iv":0.6459227313035767,"gamma":0.045937836240023656,"theta":-0.052640407921962756,"vega":0.049191989358557495,"rho":-0.017385043607658315,"breakevenPct":9.139833518852647},{"delta":0.45,"premium":2.6711720366538576,"strike":46.50901566656813,"iv":0.5884589417676618,"gamma":0.052500059119125045,"theta":-0.04730490688737807,"vega":0.04889639373337275,"rho":-0.01938788200761913,"breakevenPct":7.78745555339866},{"delta":0.5,"premium":2.7672406148389004,"strike":47.24800472953,"iv":0.530995152231747,"gamma":0.059062281998226426,"theta":-0.04196940585279338,"vega":0.048600798108188,"rho":-0.021390720407579947,"breakevenPct":6.435077587944674},{"delta":0.55,"premium":2.863309193023943,"strike":47.98699379249187,"iv":0.47353136269583207,"gamma":0.06562450487732782,"theta":-0.03663390481820869,"vega":0.048305202483003254,"rho":-0.023393558807540765,"breakevenPct":5.0826996224906855},{"delta":0.6,"premium":2.959377771208986,"strike":48.725982855453736,"iv":0.41606757315991727,"gamma":0.0721867277564292,"theta":-0.03129840378362401,"vega":0.04800960685781851,"rho":-0.025396397207501583,"breakevenPct":3.7303216570366997},{"delta":0.65,"premium":3.055446349394029,"strike":49.46497191841561,"iv":0.35860378362400236,"gamma":0.0787489506355306,"theta":-0.02596290274903932,"vega":0.04771401123263376,"rho":-0.0273992356074624,"breakevenPct":2.377943691582713},{"delta":0.7,"premium":3.4443123061013425,"strike":50.35677352637021,"iv":0.3237144777662875,"gamma":0.08013919338159257,"theta":-0.02150062047569804,"vega":0.046030093071354715,"rho":-0.02960511346802187,"breakevenPct":1.3200226750759922},{"delta":0.75,"premium":4.601240951396069,"strike":51.64943123061013,"iv":0.3480422957600827,"gamma":0.06796235780765254,"theta":-0.019328955532574976,"vega":0.04070434332988625,"rho":-0.032343602087543034,"breakevenPct":1.0345177130541348},{"delta":0.8,"premium":5.758169596690796,"strike":52.94208893485005,"iv":0.37237011375387796,"gamma":0.05578552223371251,"theta":-0.017157290589451913,"vega":0.03537859358841779,"rho":-0.035082090707064195,"breakevenPct":0.7490127510322773},{"delta":0.85,"premium":6.91509824198552,"strike":54.23474663908997,"iv":0.3966979317476732,"gamma":0.04360868665977251,"theta":-0.014985625646328856,"vega":0.030052843846949336,"rho":-0.037820579326585356,"breakevenPct":0.46350778901042033},{"delta":0.9,"premium":11.984017278617715,"strike":59.40604751619871,"iv":0.5431492440604753,"gamma":0.026838876889848803,"theta":-0.014889632829373653,"vega":0.023331101511879046,"rho":-0.04363694787476565,"breakevenPct":0.2481484274695102}]}},"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"}}