{"symbol":"OZK","url":"https://intraalpha.com/companies/OZK","capturedAt":"2026-10-23T16:44:13.842Z","state":"ready","quote":{"symbol":"OZK","last_price":50.67,"prev_close":49.67,"regular_close":50.68,"change":1,"change_pct":2.0133,"regular_change":1.01,"regular_change_pct":2.0334,"extended_change":-0.01,"extended_change_pct":-0.0197,"bid":50.65,"ask":50.68,"bid_size":300,"ask_size":500,"volume":675054,"vwap":50.163332,"open":49.42,"high":50.69,"low":49.42,"close":50.68,"trade_count":13183,"last_trade_at":"2026-10-23T16:44:04.851523834Z","last_quote_at":"2026-10-23T16:44:11.56353828Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T12:44:05.571992045-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"OZK","fetched_at":"2026-10-23T16:40:03.928264+00:00","name":"Bank Ozk","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"Bank OZK offers a variety of retail and commercial banking services. The company is headquartered in Little Rock, Arkansas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":5415898000,"ebitda":null,"pe_ratio":8.2,"peg_ratio":2.761,"book_value":54.47,"dividend_per_share":1.82,"dividend_yield":0.0378,"eps":6.06,"revenue_ttm":1542132000,"gross_profit_ttm":1542132000,"profit_margin":0.438,"operating_margin_ttm":0.546,"return_on_assets_ttm":0.0159,"return_on_equity_ttm":0.11,"quarterly_earnings_growth":-0.057,"quarterly_revenue_growth":-0.025,"analyst_target_price":53.78,"analyst_number":1,"beta":0.908,"fifty_two_week_high":52.6,"fifty_two_week_low":40.71,"fifty_day_ma":47.87,"two_hundred_day_ma":48.39,"shares_outstanding":109038000,"forward_pe":7.64,"price_to_sales":3.512,"price_to_book":0.863,"ev_to_revenue":3.352,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T16:40:03.928264+00:00"},"optionObservedAt":"2026-10-23T16:33:08.270Z","bars":[{"c":46.405,"h":46.405,"l":46.015,"n":190,"o":46.015,"t":"2026-10-16T13:30:00Z","v":19564,"vw":46.184421},{"c":46.7,"h":46.79,"l":46.44,"n":314,"o":46.44,"t":"2026-10-16T13:35:00Z","v":16028,"vw":46.641674},{"c":46.65,"h":46.7,"l":46.62,"n":151,"o":46.69,"t":"2026-10-16T13:40:00Z","v":4014,"vw":46.655823},{"c":46.56,"h":46.69,"l":46.52,"n":165,"o":46.69,"t":"2026-10-16T13:45:00Z","v":4645,"vw":46.602033},{"c":46.6,"h":46.67,"l":46.58,"n":184,"o":46.59,"t":"2026-10-16T13:50:00Z","v":7149,"vw":46.615851},{"c":46.5385,"h":46.68,"l":46.5385,"n":223,"o":46.6,"t":"2026-10-16T13:55:00Z","v":10301,"vw":46.630682},{"c":46.47,"h":46.61,"l":46.45,"n":222,"o":46.5,"t":"2026-10-16T14:00:00Z","v":10562,"vw":46.506188},{"c":46.47,"h":46.49,"l":46.39,"n":211,"o":46.43,"t":"2026-10-16T14:05:00Z","v":9182,"vw":46.448891},{"c":46.39,"h":46.48,"l":46.33,"n":357,"o":46.445,"t":"2026-10-16T14:10:00Z","v":11935,"vw":46.420836},{"c":46.6,"h":46.6,"l":46.425,"n":271,"o":46.43,"t":"2026-10-16T14:15:00Z","v":15549,"vw":46.461463},{"c":46.645,"h":46.72,"l":46.62,"n":284,"o":46.62,"t":"2026-10-16T14:20:00Z","v":11840,"vw":46.659116},{"c":46.635,"h":46.66,"l":46.61,"n":337,"o":46.645,"t":"2026-10-16T14:25:00Z","v":15371,"vw":46.62667},{"c":46.57,"h":46.68,"l":46.56,"n":422,"o":46.68,"t":"2026-10-16T14:30:00Z","v":23516,"vw":46.614131},{"c":46.455,"h":46.59,"l":46.45,"n":330,"o":46.56,"t":"2026-10-16T14:35:00Z","v":12056,"vw":46.529682},{"c":46.395,"h":46.47,"l":46.36,"n":255,"o":46.47,"t":"2026-10-16T14:40:00Z","v":10702,"vw":46.414794},{"c":46.43,"h":46.48,"l":46.39,"n":281,"o":46.425,"t":"2026-10-16T14:45:00Z","v":13863,"vw":46.435796},{"c":46.38,"h":46.45,"l":46.35,"n":328,"o":46.45,"t":"2026-10-16T14:50:00Z","v":13419,"vw":46.383483},{"c":46.42,"h":46.42,"l":46.34,"n":203,"o":46.39,"t":"2026-10-16T14:55:00Z","v":5580,"vw":46.386856},{"c":46.49,"h":46.49,"l":46.39,"n":343,"o":46.4,"t":"2026-10-16T15:00:00Z","v":12116,"vw":46.457599},{"c":46.605,"h":46.605,"l":46.49,"n":307,"o":46.5,"t":"2026-10-16T15:05:00Z","v":11629,"vw":46.541202},{"c":46.62,"h":46.64,"l":46.57,"n":293,"o":46.59,"t":"2026-10-16T15:10:00Z","v":10947,"vw":46.609153},{"c":46.585,"h":46.62,"l":46.55,"n":261,"o":46.6,"t":"2026-10-16T15:15:00Z","v":7856,"vw":46.58167},{"c":46.49,"h":46.605,"l":46.47,"n":418,"o":46.57,"t":"2026-10-16T15:20:00Z","v":15617,"vw":46.529848},{"c":46.42,"h":46.49,"l":46.39,"n":271,"o":46.49,"t":"2026-10-16T15:25:00Z","v":8500,"vw":46.430842},{"c":46.36,"h":46.42,"l":46.34,"n":375,"o":46.42,"t":"2026-10-16T15:30:00Z","v":20030,"vw":46.368482},{"c":46.33,"h":46.37,"l":46.305,"n":262,"o":46.36,"t":"2026-10-16T15:35:00Z","v":10427,"vw":46.334703},{"c":46.24,"h":46.32,"l":46.24,"n":209,"o":46.32,"t":"2026-10-16T15:40:00Z","v":6040,"vw":46.272957},{"c":46.2,"h":46.265,"l":46.195,"n":214,"o":46.25,"t":"2026-10-16T15:45:00Z","v":7150,"vw":46.234495},{"c":46.2154,"h":46.245,"l":46.2,"n":244,"o":46.21,"t":"2026-10-16T15:50:00Z","v":8274,"vw":46.21964},{"c":46.165,"h":46.19,"l":46.145,"n":213,"o":46.19,"t":"2026-10-16T15:55:00Z","v":5680,"vw":46.164397},{"c":46.07,"h":46.175,"l":46.02,"n":318,"o":46.15,"t":"2026-10-16T16:00:00Z","v":13515,"vw":46.08105},{"c":46.06,"h":46.1,"l":46.06,"n":215,"o":46.08,"t":"2026-10-16T16:05:00Z","v":8376,"vw":46.07865},{"c":46.1,"h":46.15,"l":46.06,"n":489,"o":46.07,"t":"2026-10-16T16:10:00Z","v":39490,"vw":46.110349},{"c":45.99,"h":46.11,"l":45.97,"n":342,"o":46.11,"t":"2026-10-16T16:15:00Z","v":14907,"vw":46.056864},{"c":46.05,"h":46.05,"l":45.99,"n":204,"o":45.99,"t":"2026-10-16T16:20:00Z","v":7473,"vw":46.02587},{"c":46.035,"h":46.0853,"l":46.02,"n":217,"o":46.035,"t":"2026-10-16T16:25:00Z","v":7923,"vw":46.050191},{"c":46.02,"h":46.07,"l":46.005,"n":214,"o":46.06,"t":"2026-10-16T16:30:00Z","v":6108,"vw":46.038836},{"c":46.02,"h":46.02,"l":46.01,"n":156,"o":46.02,"t":"2026-10-16T16:35:00Z","v":4344,"vw":46.015119},{"c":46.02,"h":46.04,"l":46,"n":180,"o":46.01,"t":"2026-10-16T16:40:00Z","v":3899,"vw":46.013216},{"c":45.915,"h":46.03,"l":45.895,"n":279,"o":46.03,"t":"2026-10-16T16:45:00Z","v":9304,"vw":45.965939},{"c":45.93,"h":45.935,"l":45.9,"n":209,"o":45.92,"t":"2026-10-16T16:50:00Z","v":5084,"vw":45.916903},{"c":45.915,"h":45.945,"l":45.89,"n":201,"o":45.94,"t":"2026-10-16T16:55:00Z","v":6413,"vw":45.917703},{"c":45.85,"h":45.94,"l":45.85,"n":221,"o":45.93,"t":"2026-10-16T17:00:00Z","v":7482,"vw":45.899024},{"c":45.83,"h":45.88,"l":45.82,"n":220,"o":45.86,"t":"2026-10-16T17:05:00Z","v":6392,"vw":45.854296},{"c":45.84,"h":45.845,"l":45.81,"n":169,"o":45.815,"t":"2026-10-16T17:10:00Z","v":4952,"vw":45.829746},{"c":45.84,"h":45.86,"l":45.83,"n":221,"o":45.845,"t":"2026-10-16T17:15:00Z","v":7542,"vw":45.845442},{"c":45.9,"h":45.9,"l":45.84,"n":240,"o":45.84,"t":"2026-10-16T17:20:00Z","v":7819,"vw":45.867598},{"c":46.05,"h":46.07,"l":45.935,"n":272,"o":45.935,"t":"2026-10-16T17:25:00Z","v":7890,"vw":45.998768},{"c":46,"h":46.03,"l":45.975,"n":213,"o":46.03,"t":"2026-10-16T17:30:00Z","v":5933,"vw":45.998472},{"c":46,"h":46.045,"l":46,"n":207,"o":46.03,"t":"2026-10-16T17:35:00Z","v":5769,"vw":46.02634},{"c":46.01,"h":46.05,"l":45.98,"n":232,"o":46.005,"t":"2026-10-16T17:40:00Z","v":6261,"vw":46.014826},{"c":45.99,"h":46.025,"l":45.955,"n":256,"o":46.025,"t":"2026-10-16T17:45:00Z","v":7016,"vw":45.981714},{"c":45.9301,"h":46,"l":45.9301,"n":214,"o":45.97,"t":"2026-10-16T17:50:00Z","v":7042,"vw":45.973311},{"c":45.935,"h":45.94,"l":45.91,"n":246,"o":45.935,"t":"2026-10-16T17:55:00Z","v":7077,"vw":45.929257},{"c":45.86,"h":45.94,"l":45.83,"n":291,"o":45.93,"t":"2026-10-16T18:00:00Z","v":12733,"vw":45.901369},{"c":45.91,"h":45.91,"l":45.84,"n":233,"o":45.85,"t":"2026-10-16T18:05:00Z","v":7280,"vw":45.874117},{"c":45.97,"h":45.97,"l":45.91,"n":341,"o":45.91,"t":"2026-10-16T18:10:00Z","v":15861,"vw":45.928965},{"c":45.945,"h":45.97,"l":45.94,"n":264,"o":45.96,"t":"2026-10-16T18:15:00Z","v":8403,"vw":45.955004},{"c":45.97,"h":45.97,"l":45.921,"n":289,"o":45.94,"t":"2026-10-16T18:20:00Z","v":8217,"vw":45.948544},{"c":45.93,"h":45.97,"l":45.91,"n":208,"o":45.97,"t":"2026-10-16T18:25:00Z","v":5459,"vw":45.930021},{"c":45.95,"h":45.965,"l":45.905,"n":314,"o":45.925,"t":"2026-10-16T18:30:00Z","v":10107,"vw":45.92613},{"c":46.015,"h":46.02,"l":45.91,"n":244,"o":45.94,"t":"2026-10-16T18:35:00Z","v":6910,"vw":45.955846},{"c":45.97,"h":46.01,"l":45.97,"n":270,"o":46.01,"t":"2026-10-16T18:40:00Z","v":9478,"vw":45.995801},{"c":46.035,"h":46.035,"l":45.98,"n":274,"o":45.98,"t":"2026-10-16T18:45:00Z","v":7901,"vw":46.007034},{"c":46.01,"h":46.06,"l":46.01,"n":390,"o":46.03,"t":"2026-10-16T18:50:00Z","v":16287,"vw":46.037098},{"c":46.03,"h":46.05,"l":45.97,"n":362,"o":46.01,"t":"2026-10-16T18:55:00Z","v":10609,"vw":46.001361},{"c":46.01,"h":46.02,"l":45.985,"n":451,"o":46.02,"t":"2026-10-16T19:00:00Z","v":14711,"vw":46.005207},{"c":46.04,"h":46.045,"l":46.01,"n":303,"o":46.01,"t":"2026-10-16T19:05:00Z","v":11436,"vw":46.028368},{"c":46.055,"h":46.09,"l":46.035,"n":478,"o":46.05,"t":"2026-10-16T19:10:00Z","v":17863,"vw":46.063423},{"c":46.09,"h":46.09,"l":46.04,"n":370,"o":46.055,"t":"2026-10-16T19:15:00Z","v":14538,"vw":46.058867},{"c":46.08,"h":46.1,"l":46.055,"n":447,"o":46.095,"t":"2026-10-16T19:20:00Z","v":15648,"vw":46.078737},{"c":46.08,"h":46.08,"l":46.045,"n":447,"o":46.07,"t":"2026-10-16T19:25:00Z","v":15061,"vw":46.064687},{"c":46.23,"h":46.23,"l":46.08,"n":838,"o":46.09,"t":"2026-10-16T19:30:00Z","v":56462,"vw":46.15823},{"c":46.17,"h":46.23,"l":46.16,"n":733,"o":46.23,"t":"2026-10-16T19:35:00Z","v":33721,"vw":46.187238},{"c":46.14,"h":46.16,"l":46.08,"n":592,"o":46.16,"t":"2026-10-16T19:40:00Z","v":22942,"vw":46.121061},{"c":46.16,"h":46.175,"l":46.12,"n":644,"o":46.145,"t":"2026-10-16T19:45:00Z","v":27425,"vw":46.148192},{"c":46.215,"h":46.25,"l":46.16,"n":1028,"o":46.17,"t":"2026-10-16T19:50:00Z","v":53970,"vw":46.204601},{"c":46.13,"h":46.21,"l":46.08,"n":3025,"o":46.2,"t":"2026-10-16T19:55:00Z","v":194499,"vw":46.147565},{"c":46.12,"h":46.12,"l":46.12,"n":47,"o":46.12,"t":"2026-10-16T20:00:00Z","v":322750,"vw":46.12},{"c":45.95,"h":46.23,"l":45.86,"n":108,"o":46.12,"t":"2026-10-19T13:30:00Z","v":11777,"vw":46.089222},{"c":45.99,"h":46,"l":45.895,"n":94,"o":45.92,"t":"2026-10-19T13:35:00Z","v":8945,"vw":45.955772},{"c":45.9,"h":46.0005,"l":45.9,"n":81,"o":45.955,"t":"2026-10-19T13:40:00Z","v":5029,"vw":45.973106},{"c":45.86,"h":45.88,"l":45.7611,"n":176,"o":45.86,"t":"2026-10-19T13:45:00Z","v":19870,"vw":45.816426},{"c":45.68,"h":45.86,"l":45.68,"n":102,"o":45.86,"t":"2026-10-19T13:50:00Z","v":10259,"vw":45.716715},{"c":45.775,"h":45.775,"l":45.62,"n":185,"o":45.665,"t":"2026-10-19T13:55:00Z","v":7222,"vw":45.71617},{"c":45.71,"h":45.74,"l":45.7,"n":140,"o":45.74,"t":"2026-10-19T14:00:00Z","v":4508,"vw":45.718498},{"c":45.74,"h":45.74,"l":45.66,"n":176,"o":45.67,"t":"2026-10-19T14:05:00Z","v":6029,"vw":45.687211},{"c":45.65,"h":45.74,"l":45.635,"n":187,"o":45.735,"t":"2026-10-19T14:10:00Z","v":11030,"vw":45.69709},{"c":45.58,"h":45.66,"l":45.57,"n":409,"o":45.66,"t":"2026-10-19T14:15:00Z","v":20678,"vw":45.616358},{"c":45.55,"h":45.61,"l":45.53,"n":272,"o":45.57,"t":"2026-10-19T14:20:00Z","v":13973,"vw":45.577059},{"c":45.5,"h":45.54,"l":45.46,"n":240,"o":45.54,"t":"2026-10-19T14:25:00Z","v":12506,"vw":45.488453},{"c":45.52,"h":45.57,"l":45.51,"n":276,"o":45.51,"t":"2026-10-19T14:30:00Z","v":12815,"vw":45.5366},{"c":45.51,"h":45.54,"l":45.5,"n":232,"o":45.53,"t":"2026-10-19T14:35:00Z","v":8994,"vw":45.522482},{"c":45.405,"h":45.47,"l":45.385,"n":299,"o":45.47,"t":"2026-10-19T14:40:00Z","v":15297,"vw":45.419701},{"c":45.43,"h":45.455,"l":45.4005,"n":222,"o":45.405,"t":"2026-10-19T14:45:00Z","v":9622,"vw":45.431005},{"c":45.43,"h":45.44,"l":45.38,"n":359,"o":45.43,"t":"2026-10-19T14:50:00Z","v":20840,"vw":45.405587},{"c":45.51,"h":45.525,"l":45.385,"n":402,"o":45.42,"t":"2026-10-19T14:55:00Z","v":55012,"vw":45.451811},{"c":45.56,"h":45.56,"l":45.485,"n":320,"o":45.52,"t":"2026-10-19T15:00:00Z","v":10856,"vw":45.519514},{"c":45.51,"h":45.58,"l":45.48,"n":263,"o":45.55,"t":"2026-10-19T15:05:00Z","v":10447,"vw":45.529489},{"c":45.68,"h":45.685,"l":45.5,"n":510,"o":45.51,"t":"2026-10-19T15:10:00Z","v":35839,"vw":45.611079},{"c":45.555,"h":45.67,"l":45.555,"n":300,"o":45.67,"t":"2026-10-19T15:15:00Z","v":15586,"vw":45.58987},{"c":45.57,"h":45.57,"l":45.515,"n":285,"o":45.56,"t":"2026-10-19T15:20:00Z","v":13791,"vw":45.539734},{"c":45.5,"h":45.56,"l":45.48,"n":259,"o":45.56,"t":"2026-10-19T15:25:00Z","v":14174,"vw":45.514843},{"c":45.48,"h":45.525,"l":45.47,"n":256,"o":45.5,"t":"2026-10-19T15:30:00Z","v":10513,"vw":45.49534},{"c":45.52,"h":45.52,"l":45.48,"n":238,"o":45.48,"t":"2026-10-19T15:35:00Z","v":10833,"vw":45.500741},{"c":45.52,"h":45.52,"l":45.49,"n":220,"o":45.515,"t":"2026-10-19T15:40:00Z","v":8638,"vw":45.510488},{"c":45.53,"h":45.54,"l":45.5,"n":217,"o":45.51,"t":"2026-10-19T15:45:00Z","v":10040,"vw":45.517931},{"c":45.48,"h":45.535,"l":45.47,"n":234,"o":45.52,"t":"2026-10-19T15:50:00Z","v":11448,"vw":45.499924},{"c":45.49,"h":45.5,"l":45.46,"n":234,"o":45.485,"t":"2026-10-19T15:55:00Z","v":10341,"vw":45.482076},{"c":45.395,"h":45.49,"l":45.36,"n":283,"o":45.49,"t":"2026-10-19T16:00:00Z","v":13130,"vw":45.427793},{"c":45.37,"h":45.4,"l":45.35,"n":176,"o":45.395,"t":"2026-10-19T16:05:00Z","v":8571,"vw":45.377228},{"c":45.24,"h":45.38,"l":45.23,"n":464,"o":45.36,"t":"2026-10-19T16:10:00Z","v":41049,"vw":45.297275},{"c":45.29,"h":45.3,"l":45.24,"n":319,"o":45.24,"t":"2026-10-19T16:15:00Z","v":31882,"vw":45.26074},{"c":45.255,"h":45.29,"l":45.24,"n":300,"o":45.29,"t":"2026-10-19T16:20:00Z","v":14181,"vw":45.259234},{"c":45.24,"h":45.255,"l":45.21,"n":385,"o":45.25,"t":"2026-10-19T16:25:00Z","v":17820,"vw":45.238192},{"c":45.215,"h":45.24,"l":45.195,"n":271,"o":45.23,"t":"2026-10-19T16:30:00Z","v":12795,"vw":45.215821},{"c":45.2,"h":45.22,"l":45.12,"n":326,"o":45.215,"t":"2026-10-19T16:35:00Z","v":16983,"vw":45.159221},{"c":45.175,"h":45.19,"l":45.16,"n":223,"o":45.185,"t":"2026-10-19T16:40:00Z","v":8376,"vw":45.178457},{"c":45.24,"h":45.24,"l":45.175,"n":283,"o":45.175,"t":"2026-10-19T16:45:00Z","v":15300,"vw":45.194321},{"c":45.275,"h":45.275,"l":45.23,"n":229,"o":45.23,"t":"2026-10-19T16:50:00Z","v":8567,"vw":45.243703},{"c":45.28,"h":45.29,"l":45.27,"n":229,"o":45.275,"t":"2026-10-19T16:55:00Z","v":8847,"vw":45.277067},{"c":45.245,"h":45.289,"l":45.24,"n":216,"o":45.289,"t":"2026-10-19T17:00:00Z","v":10505,"vw":45.26358},{"c":45.22,"h":45.25,"l":45.22,"n":307,"o":45.24,"t":"2026-10-19T17:05:00Z","v":12513,"vw":45.236245},{"c":45.26,"h":45.26,"l":45.215,"n":298,"o":45.2332,"t":"2026-10-19T17:10:00Z","v":15427,"vw":45.234539},{"c":45.2745,"h":45.31,"l":45.25,"n":293,"o":45.26,"t":"2026-10-19T17:15:00Z","v":14510,"vw":45.278769},{"c":45.3,"h":45.3,"l":45.275,"n":221,"o":45.28,"t":"2026-10-19T17:20:00Z","v":9937,"vw":45.286365},{"c":45.33,"h":45.33,"l":45.295,"n":229,"o":45.31,"t":"2026-10-19T17:25:00Z","v":10427,"vw":45.308032},{"c":45.32,"h":45.34,"l":45.3,"n":298,"o":45.335,"t":"2026-10-19T17:30:00Z","v":17355,"vw":45.321594},{"c":45.3,"h":45.31,"l":45.275,"n":244,"o":45.31,"t":"2026-10-19T17:35:00Z","v":10383,"vw":45.293164},{"c":45.321,"h":45.34,"l":45.28,"n":314,"o":45.29,"t":"2026-10-19T17:40:00Z","v":15339,"vw":45.310075},{"c":45.295,"h":45.33,"l":45.295,"n":261,"o":45.32,"t":"2026-10-19T17:45:00Z","v":13069,"vw":45.308905},{"c":45.35,"h":45.36,"l":45.295,"n":290,"o":45.295,"t":"2026-10-19T17:50:00Z","v":13143,"vw":45.323589},{"c":45.3,"h":45.35,"l":45.295,"n":294,"o":45.35,"t":"2026-10-19T17:55:00Z","v":11696,"vw":45.315314},{"c":45.28,"h":45.315,"l":45.255,"n":411,"o":45.3,"t":"2026-10-19T18:00:00Z","v":18898,"vw":45.283929},{"c":45.265,"h":45.295,"l":45.24,"n":325,"o":45.28,"t":"2026-10-19T18:05:00Z","v":13716,"vw":45.268587},{"c":45.28,"h":45.29,"l":45.245,"n":290,"o":45.27,"t":"2026-10-19T18:10:00Z","v":12280,"vw":45.266686},{"c":45.29,"h":45.3,"l":45.26,"n":290,"o":45.29,"t":"2026-10-19T18:15:00Z","v":11317,"vw":45.275679},{"c":45.29,"h":45.31,"l":45.29,"n":325,"o":45.295,"t":"2026-10-19T18:20:00Z","v":11003,"vw":45.302048},{"c":45.235,"h":45.295,"l":45.235,"n":334,"o":45.295,"t":"2026-10-19T18:25:00Z","v":9711,"vw":45.279658},{"c":45.22,"h":45.245,"l":45.21,"n":415,"o":45.235,"t":"2026-10-19T18:30:00Z","v":19503,"vw":45.232727},{"c":45.245,"h":45.25,"l":45.21,"n":383,"o":45.22,"t":"2026-10-19T18:35:00Z","v":14763,"vw":45.230654},{"c":45.21,"h":45.245,"l":45.205,"n":349,"o":45.245,"t":"2026-10-19T18:40:00Z","v":9799,"vw":45.223098},{"c":45.18,"h":45.22,"l":45.175,"n":394,"o":45.21,"t":"2026-10-19T18:45:00Z","v":17907,"vw":45.19672},{"c":45.16,"h":45.195,"l":45.15,"n":499,"o":45.18,"t":"2026-10-19T18:50:00Z","v":23694,"vw":45.171516},{"c":45.22,"h":45.23,"l":45.17,"n":455,"o":45.17,"t":"2026-10-19T18:55:00Z","v":13751,"vw":45.200994},{"c":45.225,"h":45.23,"l":45.205,"n":558,"o":45.21,"t":"2026-10-19T19:00:00Z","v":28516,"vw":45.220966},{"c":45.15,"h":45.22,"l":45.13,"n":461,"o":45.22,"t":"2026-10-19T19:05:00Z","v":17527,"vw":45.168736},{"c":45.16,"h":45.16,"l":45.125,"n":419,"o":45.14,"t":"2026-10-19T19:10:00Z","v":15472,"vw":45.13551},{"c":45.155,"h":45.16,"l":45.125,"n":420,"o":45.15,"t":"2026-10-19T19:15:00Z","v":20356,"vw":45.142324},{"c":45.21,"h":45.22,"l":45.145,"n":596,"o":45.155,"t":"2026-10-19T19:20:00Z","v":24823,"vw":45.183337},{"c":45.18,"h":45.225,"l":45.17,"n":533,"o":45.205,"t":"2026-10-19T19:25:00Z","v":24618,"vw":45.205432},{"c":45.2,"h":45.22,"l":45.14,"n":524,"o":45.17,"t":"2026-10-19T19:30:00Z","v":21367,"vw":45.176821},{"c":45.15,"h":45.19,"l":45.14,"n":478,"o":45.19,"t":"2026-10-19T19:35:00Z","v":20699,"vw":45.168374},{"c":45.13,"h":45.16,"l":45.095,"n":573,"o":45.15,"t":"2026-10-19T19:40:00Z","v":28251,"vw":45.127502},{"c":45.14,"h":45.19,"l":45.11,"n":595,"o":45.12,"t":"2026-10-19T19:45:00Z","v":29540,"vw":45.160888},{"c":45.19,"h":45.25,"l":45.15,"n":1394,"o":45.15,"t":"2026-10-19T19:50:00Z","v":126929,"vw":45.213051},{"c":45.18,"h":45.26,"l":45.16,"n":2529,"o":45.21,"t":"2026-10-19T19:55:00Z","v":163066,"vw":45.189797},{"c":45.19,"h":45.26,"l":45.19,"n":41,"o":45.19,"t":"2026-10-19T20:00:00Z","v":369519,"vw":45.190288},{"c":46.1835,"h":46.1835,"l":46.1835,"n":1,"o":46.1835,"t":"2026-10-20T11:15:00Z","v":100,"vw":46.1835},{"c":45,"h":45,"l":45,"n":4,"o":45,"t":"2026-10-20T12:15:00Z","v":605,"vw":45},{"c":45.5,"h":45.5,"l":45.5,"n":6,"o":45.5,"t":"2026-10-20T13:25:00Z","v":457,"vw":45.5},{"c":45.88,"h":45.88,"l":45.34,"n":117,"o":45.39,"t":"2026-10-20T13:30:00Z","v":19280,"vw":45.454795},{"c":46.2498,"h":46.285,"l":45.96,"n":128,"o":45.97,"t":"2026-10-20T13:35:00Z","v":5551,"vw":46.158506},{"c":46.21,"h":46.41,"l":46.21,"n":306,"o":46.36,"t":"2026-10-20T13:40:00Z","v":16628,"vw":46.311198},{"c":46.23,"h":46.3,"l":46.17,"n":292,"o":46.17,"t":"2026-10-20T13:45:00Z","v":12617,"vw":46.24617},{"c":46.37,"h":46.37,"l":46.24,"n":233,"o":46.29,"t":"2026-10-20T13:50:00Z","v":11052,"vw":46.286488},{"c":46.3125,"h":46.47,"l":46.255,"n":319,"o":46.41,"t":"2026-10-20T13:55:00Z","v":13153,"vw":46.337508},{"c":46.0762,"h":46.34,"l":46.0762,"n":440,"o":46.2744,"t":"2026-10-20T14:00:00Z","v":22250,"vw":46.253452},{"c":46.131,"h":46.14,"l":46.045,"n":407,"o":46.085,"t":"2026-10-20T14:05:00Z","v":20351,"vw":46.104314},{"c":46.13,"h":46.185,"l":46.11,"n":542,"o":46.125,"t":"2026-10-20T14:10:00Z","v":23453,"vw":46.149449},{"c":46.15,"h":46.18,"l":46.09,"n":435,"o":46.13,"t":"2026-10-20T14:15:00Z","v":16696,"vw":46.119913},{"c":46.42,"h":46.42,"l":46.15,"n":425,"o":46.16,"t":"2026-10-20T14:20:00Z","v":14748,"vw":46.289031},{"c":46.37,"h":46.43,"l":46.34,"n":356,"o":46.43,"t":"2026-10-20T14:25:00Z","v":11162,"vw":46.383625},{"c":46.28,"h":46.43,"l":46.26,"n":378,"o":46.38,"t":"2026-10-20T14:30:00Z","v":13161,"vw":46.354779},{"c":46.28,"h":46.32,"l":46.24,"n":311,"o":46.29,"t":"2026-10-20T14:35:00Z","v":10937,"vw":46.281752},{"c":46.35,"h":46.35,"l":46.25,"n":347,"o":46.28,"t":"2026-10-20T14:40:00Z","v":10783,"vw":46.29862},{"c":46.42,"h":46.4593,"l":46.35,"n":461,"o":46.35,"t":"2026-10-20T14:45:00Z","v":17858,"vw":46.41834},{"c":46.55,"h":46.58,"l":46.45,"n":548,"o":46.45,"t":"2026-10-20T14:50:00Z","v":20645,"vw":46.515338},{"c":46.475,"h":46.54,"l":46.44,"n":401,"o":46.54,"t":"2026-10-20T14:55:00Z","v":15828,"vw":46.495861},{"c":46.36,"h":46.5,"l":46.36,"n":469,"o":46.48,"t":"2026-10-20T15:00:00Z","v":21881,"vw":46.425458},{"c":46.35,"h":46.4,"l":46.32,"n":340,"o":46.37,"t":"2026-10-20T15:05:00Z","v":15843,"vw":46.366452},{"c":46.28,"h":46.39,"l":46.24,"n":616,"o":46.355,"t":"2026-10-20T15:10:00Z","v":24333,"vw":46.323454},{"c":46.22,"h":46.3548,"l":46.22,"n":342,"o":46.27,"t":"2026-10-20T15:15:00Z","v":15906,"vw":46.285661},{"c":46.25,"h":46.31,"l":46.24,"n":376,"o":46.24,"t":"2026-10-20T15:20:00Z","v":14776,"vw":46.277303},{"c":46.2,"h":46.27,"l":46.19,"n":347,"o":46.27,"t":"2026-10-20T15:25:00Z","v":12266,"vw":46.219133},{"c":46.16,"h":46.199,"l":46.15,"n":325,"o":46.19,"t":"2026-10-20T15:30:00Z","v":11793,"vw":46.176312},{"c":46.31,"h":46.31,"l":46.175,"n":334,"o":46.175,"t":"2026-10-20T15:35:00Z","v":11541,"vw":46.227295},{"c":46.32,"h":46.335,"l":46.255,"n":403,"o":46.31,"t":"2026-10-20T15:40:00Z","v":23059,"vw":46.296418},{"c":46.31,"h":46.315,"l":46.265,"n":263,"o":46.315,"t":"2026-10-20T15:45:00Z","v":11481,"vw":46.282534},{"c":46.29,"h":46.33,"l":46.27,"n":384,"o":46.32,"t":"2026-10-20T15:50:00Z","v":16692,"vw":46.295447},{"c":46.195,"h":46.285,"l":46.19,"n":304,"o":46.285,"t":"2026-10-20T15:55:00Z","v":11637,"vw":46.240481},{"c":46.175,"h":46.215,"l":46.17,"n":328,"o":46.19,"t":"2026-10-20T16:00:00Z","v":17139,"vw":46.193383},{"c":46.11,"h":46.17,"l":46.11,"n":513,"o":46.165,"t":"2026-10-20T16:05:00Z","v":27594,"vw":46.139513},{"c":46.08,"h":46.12,"l":46.04,"n":397,"o":46.1,"t":"2026-10-20T16:10:00Z","v":22214,"vw":46.074982},{"c":46.03,"h":46.12,"l":46.03,"n":277,"o":46.09,"t":"2026-10-20T16:15:00Z","v":12923,"vw":46.089107},{"c":46.05,"h":46.095,"l":46.01,"n":320,"o":46.02,"t":"2026-10-20T16:20:00Z","v":16158,"vw":46.045521},{"c":46.06,"h":46.06,"l":46.03,"n":318,"o":46.05,"t":"2026-10-20T16:25:00Z","v":13905,"vw":46.048574},{"c":46.095,"h":46.11,"l":46.055,"n":312,"o":46.07,"t":"2026-10-20T16:30:00Z","v":14778,"vw":46.077272},{"c":46.065,"h":46.105,"l":46.045,"n":314,"o":46.09,"t":"2026-10-20T16:35:00Z","v":12919,"vw":46.079147},{"c":46.05,"h":46.08,"l":46.05,"n":284,"o":46.065,"t":"2026-10-20T16:40:00Z","v":13988,"vw":46.063369},{"c":46.11,"h":46.12,"l":46.06,"n":356,"o":46.06,"t":"2026-10-20T16:45:00Z","v":15584,"vw":46.087399},{"c":46.06,"h":46.165,"l":46.06,"n":331,"o":46.13,"t":"2026-10-20T16:50:00Z","v":13348,"vw":46.121298},{"c":46.085,"h":46.09,"l":46.055,"n":288,"o":46.055,"t":"2026-10-20T16:55:00Z","v":8781,"vw":46.072369},{"c":46.04,"h":46.09,"l":46.035,"n":319,"o":46.085,"t":"2026-10-20T17:00:00Z","v":15763,"vw":46.06093},{"c":46.045,"h":46.055,"l":46.035,"n":220,"o":46.035,"t":"2026-10-20T17:05:00Z","v":9660,"vw":46.047624},{"c":46.02,"h":46.05,"l":46.02,"n":280,"o":46.045,"t":"2026-10-20T17:10:00Z","v":11685,"vw":46.034035},{"c":46.02,"h":46.02,"l":46.01,"n":314,"o":46.02,"t":"2026-10-20T17:15:00Z","v":12159,"vw":46.015538},{"c":46.045,"h":46.045,"l":46.025,"n":205,"o":46.025,"t":"2026-10-20T17:20:00Z","v":8774,"vw":46.035396},{"c":46.06,"h":46.06,"l":46.03,"n":276,"o":46.045,"t":"2026-10-20T17:25:00Z","v":11897,"vw":46.040181},{"c":46.085,"h":46.09,"l":46.06,"n":258,"o":46.065,"t":"2026-10-20T17:30:00Z","v":9880,"vw":46.071936},{"c":46.075,"h":46.085,"l":46.06,"n":211,"o":46.08,"t":"2026-10-20T17:35:00Z","v":9775,"vw":46.075994},{"c":46.18,"h":46.18,"l":46.075,"n":457,"o":46.075,"t":"2026-10-20T17:40:00Z","v":31208,"vw":46.137352},{"c":46.215,"h":46.24,"l":46.185,"n":378,"o":46.185,"t":"2026-10-20T17:45:00Z","v":18225,"vw":46.212918},{"c":46.225,"h":46.245,"l":46.2201,"n":257,"o":46.23,"t":"2026-10-20T17:50:00Z","v":11422,"vw":46.232956},{"c":46.22,"h":46.225,"l":46.175,"n":363,"o":46.225,"t":"2026-10-20T17:55:00Z","v":43029,"vw":46.200528},{"c":46.29,"h":46.2961,"l":46.23,"n":370,"o":46.23,"t":"2026-10-20T18:00:00Z","v":29689,"vw":46.267724},{"c":46.29,"h":46.31,"l":46.27,"n":319,"o":46.295,"t":"2026-10-20T18:05:00Z","v":18253,"vw":46.286393},{"c":46.3,"h":46.31,"l":46.285,"n":266,"o":46.295,"t":"2026-10-20T18:10:00Z","v":13996,"vw":46.301564},{"c":46.25,"h":46.32,"l":46.24,"n":379,"o":46.305,"t":"2026-10-20T18:15:00Z","v":27406,"vw":46.273436},{"c":46.22,"h":46.255,"l":46.22,"n":350,"o":46.25,"t":"2026-10-20T18:20:00Z","v":30563,"vw":46.24016},{"c":46.23,"h":46.235,"l":46.22,"n":313,"o":46.23,"t":"2026-10-20T18:25:00Z","v":14766,"vw":46.227098},{"c":46.25,"h":46.25,"l":46.225,"n":285,"o":46.225,"t":"2026-10-20T18:30:00Z","v":13231,"vw":46.234135},{"c":46.25,"h":46.27,"l":46.215,"n":403,"o":46.245,"t":"2026-10-20T18:35:00Z","v":25091,"vw":46.239762},{"c":46.19,"h":46.245,"l":46.19,"n":445,"o":46.24,"t":"2026-10-20T18:40:00Z","v":25198,"vw":46.228418},{"c":46.22,"h":46.23,"l":46.175,"n":330,"o":46.175,"t":"2026-10-20T18:45:00Z","v":15003,"vw":46.21538},{"c":46.21,"h":46.225,"l":46.2023,"n":360,"o":46.21,"t":"2026-10-20T18:50:00Z","v":13172,"vw":46.211812},{"c":46.21,"h":46.22,"l":46.185,"n":376,"o":46.22,"t":"2026-10-20T18:55:00Z","v":16471,"vw":46.203423},{"c":46.18,"h":46.245,"l":46.17,"n":492,"o":46.205,"t":"2026-10-20T19:00:00Z","v":28422,"vw":46.201362},{"c":46.185,"h":46.2,"l":46.15,"n":380,"o":46.18,"t":"2026-10-20T19:05:00Z","v":15363,"vw":46.174839},{"c":46.22,"h":46.235,"l":46.185,"n":418,"o":46.19,"t":"2026-10-20T19:10:00Z","v":16288,"vw":46.210181},{"c":46.15,"h":46.225,"l":46.045,"n":572,"o":46.22,"t":"2026-10-20T19:15:00Z","v":34644,"vw":46.149237},{"c":46.125,"h":46.16,"l":46.08,"n":351,"o":46.16,"t":"2026-10-20T19:20:00Z","v":15992,"vw":46.121809},{"c":46.18,"h":46.2,"l":46.125,"n":381,"o":46.125,"t":"2026-10-20T19:25:00Z","v":19236,"vw":46.169531},{"c":46.13,"h":46.19,"l":46.11,"n":479,"o":46.18,"t":"2026-10-20T19:30:00Z","v":23129,"vw":46.171284},{"c":46.09,"h":46.14,"l":46.06,"n":680,"o":46.13,"t":"2026-10-20T19:35:00Z","v":38482,"vw":46.084158},{"c":46.2,"h":46.2,"l":46.075,"n":602,"o":46.09,"t":"2026-10-20T19:40:00Z","v":29312,"vw":46.12187},{"c":46.15,"h":46.22,"l":46.13,"n":1360,"o":46.195,"t":"2026-10-20T19:45:00Z","v":121541,"vw":46.172175},{"c":46.21,"h":46.21,"l":46.07,"n":2552,"o":46.14,"t":"2026-10-20T19:50:00Z","v":211032,"vw":46.126279},{"c":46.17,"h":46.275,"l":46.16,"n":3028,"o":46.22,"t":"2026-10-20T19:55:00Z","v":187958,"vw":46.205191},{"c":46.16,"h":46.16,"l":46.16,"n":52,"o":46.16,"t":"2026-10-20T20:00:00Z","v":274493,"vw":46.16},{"c":47.16,"h":47.16,"l":46.42,"n":430,"o":46.42,"t":"2026-10-21T13:30:00Z","v":57975,"vw":46.73546},{"c":46.85,"h":47.2,"l":46.84,"n":640,"o":47.16,"t":"2026-10-21T13:35:00Z","v":60833,"vw":47.060151},{"c":46.805,"h":46.851,"l":46.64,"n":401,"o":46.84,"t":"2026-10-21T13:40:00Z","v":22085,"vw":46.716219},{"c":46.705,"h":46.86,"l":46.67,"n":362,"o":46.805,"t":"2026-10-21T13:45:00Z","v":16843,"vw":46.750084},{"c":47,"h":47,"l":46.73,"n":248,"o":46.73,"t":"2026-10-21T13:50:00Z","v":9159,"vw":46.886192},{"c":46.895,"h":47.05,"l":46.895,"n":320,"o":47.035,"t":"2026-10-21T13:55:00Z","v":10053,"vw":46.989488},{"c":46.645,"h":46.92,"l":46.62,"n":435,"o":46.92,"t":"2026-10-21T14:00:00Z","v":20171,"vw":46.776867},{"c":46.68,"h":46.68,"l":46.57,"n":394,"o":46.6153,"t":"2026-10-21T14:05:00Z","v":15853,"vw":46.623029},{"c":46.695,"h":46.81,"l":46.685,"n":425,"o":46.7,"t":"2026-10-21T14:10:00Z","v":20179,"vw":46.740735},{"c":46.77,"h":46.855,"l":46.665,"n":413,"o":46.67,"t":"2026-10-21T14:15:00Z","v":20835,"vw":46.762182},{"c":46.9,"h":46.915,"l":46.76,"n":289,"o":46.795,"t":"2026-10-21T14:20:00Z","v":11711,"vw":46.802527},{"c":46.89,"h":46.94,"l":46.79,"n":659,"o":46.91,"t":"2026-10-21T14:25:00Z","v":48391,"vw":46.871934},{"c":46.9,"h":47.005,"l":46.855,"n":533,"o":46.93,"t":"2026-10-21T14:30:00Z","v":42501,"vw":46.925236},{"c":46.925,"h":46.96,"l":46.83,"n":242,"o":46.96,"t":"2026-10-21T14:35:00Z","v":9296,"vw":46.887246},{"c":46.89,"h":46.935,"l":46.83,"n":298,"o":46.93,"t":"2026-10-21T14:40:00Z","v":12386,"vw":46.87389},{"c":47.02,"h":47.02,"l":46.865,"n":355,"o":46.89,"t":"2026-10-21T14:45:00Z","v":15416,"vw":46.93162},{"c":47.14,"h":47.18,"l":47,"n":519,"o":47.035,"t":"2026-10-21T14:50:00Z","v":78182,"vw":47.127308},{"c":47.11,"h":47.205,"l":47.09,"n":371,"o":47.14,"t":"2026-10-21T14:55:00Z","v":18689,"vw":47.153192},{"c":47.09,"h":47.09,"l":47.02,"n":344,"o":47.09,"t":"2026-10-21T15:00:00Z","v":14744,"vw":47.049794},{"c":47.12,"h":47.12,"l":47.03,"n":395,"o":47.1,"t":"2026-10-21T15:05:00Z","v":17373,"vw":47.071563},{"c":47.165,"h":47.165,"l":47.1,"n":292,"o":47.12,"t":"2026-10-21T15:10:00Z","v":9623,"vw":47.124237},{"c":47.455,"h":47.46,"l":47.145,"n":549,"o":47.162,"t":"2026-10-21T15:15:00Z","v":26607,"vw":47.275028},{"c":47.335,"h":47.465,"l":47.33,"n":456,"o":47.44,"t":"2026-10-21T15:20:00Z","v":17835,"vw":47.422259},{"c":47.485,"h":47.505,"l":47.3,"n":1175,"o":47.37,"t":"2026-10-21T15:25:00Z","v":110275,"vw":47.380921},{"c":47.53,"h":47.54,"l":47.455,"n":522,"o":47.475,"t":"2026-10-21T15:30:00Z","v":22910,"vw":47.49557},{"c":47.49,"h":47.585,"l":47.46,"n":507,"o":47.53,"t":"2026-10-21T15:35:00Z","v":29175,"vw":47.520277},{"c":47.516,"h":47.54,"l":47.465,"n":379,"o":47.48,"t":"2026-10-21T15:40:00Z","v":25392,"vw":47.505345},{"c":47.5,"h":47.555,"l":47.44,"n":595,"o":47.525,"t":"2026-10-21T15:45:00Z","v":31164,"vw":47.512582},{"c":47.525,"h":47.54,"l":47.49,"n":328,"o":47.5,"t":"2026-10-21T15:50:00Z","v":13657,"vw":47.512614},{"c":47.52,"h":47.555,"l":47.5,"n":420,"o":47.525,"t":"2026-10-21T15:55:00Z","v":17671,"vw":47.524649},{"c":47.475,"h":47.54,"l":47.44,"n":435,"o":47.52,"t":"2026-10-21T16:00:00Z","v":20568,"vw":47.48421},{"c":47.555,"h":47.555,"l":47.47,"n":381,"o":47.47,"t":"2026-10-21T16:05:00Z","v":16642,"vw":47.513336},{"c":47.67,"h":47.67,"l":47.515,"n":483,"o":47.54,"t":"2026-10-21T16:10:00Z","v":24572,"vw":47.562842},{"c":47.73,"h":47.74,"l":47.655,"n":417,"o":47.675,"t":"2026-10-21T16:15:00Z","v":19245,"vw":47.692226},{"c":47.6944,"h":47.75,"l":47.6944,"n":453,"o":47.73,"t":"2026-10-21T16:20:00Z","v":22954,"vw":47.724848},{"c":47.745,"h":47.75,"l":47.68,"n":347,"o":47.695,"t":"2026-10-21T16:25:00Z","v":15820,"vw":47.715902},{"c":47.81,"h":47.8299,"l":47.75,"n":542,"o":47.75,"t":"2026-10-21T16:30:00Z","v":29422,"vw":47.78939},{"c":47.86,"h":47.86,"l":47.78,"n":419,"o":47.805,"t":"2026-10-21T16:35:00Z","v":20112,"vw":47.811819},{"c":47.815,"h":47.86,"l":47.79,"n":373,"o":47.86,"t":"2026-10-21T16:40:00Z","v":18171,"vw":47.82221},{"c":47.75,"h":47.84,"l":47.745,"n":429,"o":47.77,"t":"2026-10-21T16:45:00Z","v":29557,"vw":47.770108},{"c":47.725,"h":47.75,"l":47.7,"n":369,"o":47.745,"t":"2026-10-21T16:50:00Z","v":19681,"vw":47.734254},{"c":47.65,"h":47.74,"l":47.635,"n":295,"o":47.725,"t":"2026-10-21T16:55:00Z","v":15476,"vw":47.684144},{"c":47.735,"h":47.78,"l":47.66,"n":380,"o":47.66,"t":"2026-10-21T17:00:00Z","v":15687,"vw":47.71834},{"c":47.82,"h":47.86,"l":47.745,"n":327,"o":47.745,"t":"2026-10-21T17:05:00Z","v":14795,"vw":47.813649},{"c":47.815,"h":47.91,"l":47.8,"n":954,"o":47.8366,"t":"2026-10-21T17:10:00Z","v":77431,"vw":47.833492},{"c":47.9,"h":47.92,"l":47.83,"n":405,"o":47.83,"t":"2026-10-21T17:15:00Z","v":17807,"vw":47.862388},{"c":47.92,"h":47.95,"l":47.9,"n":462,"o":47.9,"t":"2026-10-21T17:20:00Z","v":21086,"vw":47.924626},{"c":47.88,"h":47.91,"l":47.84,"n":369,"o":47.91,"t":"2026-10-21T17:25:00Z","v":15770,"vw":47.876509},{"c":47.93,"h":47.94,"l":47.87,"n":524,"o":47.875,"t":"2026-10-21T17:30:00Z","v":45122,"vw":47.901975},{"c":47.9,"h":47.97,"l":47.85,"n":622,"o":47.93,"t":"2026-10-21T17:35:00Z","v":45069,"vw":47.920096},{"c":47.895,"h":47.94,"l":47.84,"n":678,"o":47.91,"t":"2026-10-21T17:40:00Z","v":50189,"vw":47.883383},{"c":47.97,"h":47.99,"l":47.895,"n":438,"o":47.895,"t":"2026-10-21T17:45:00Z","v":24339,"vw":47.95665},{"c":47.89,"h":47.98,"l":47.88,"n":381,"o":47.98,"t":"2026-10-21T17:50:00Z","v":17027,"vw":47.935726},{"c":47.94,"h":47.94,"l":47.88,"n":662,"o":47.895,"t":"2026-10-21T17:55:00Z","v":29822,"vw":47.903187},{"c":47.895,"h":47.95,"l":47.87,"n":360,"o":47.94,"t":"2026-10-21T18:00:00Z","v":15790,"vw":47.904541},{"c":47.885,"h":47.89,"l":47.81,"n":787,"o":47.89,"t":"2026-10-21T18:05:00Z","v":55757,"vw":47.840772},{"c":47.71,"h":47.9,"l":47.675,"n":842,"o":47.9,"t":"2026-10-21T18:10:00Z","v":120161,"vw":47.777009},{"c":47.84,"h":47.84,"l":47.725,"n":421,"o":47.725,"t":"2026-10-21T18:15:00Z","v":21150,"vw":47.789119},{"c":47.85,"h":47.94,"l":47.81,"n":699,"o":47.835,"t":"2026-10-21T18:20:00Z","v":47723,"vw":47.875016},{"c":47.85,"h":47.895,"l":47.84,"n":318,"o":47.87,"t":"2026-10-21T18:25:00Z","v":20043,"vw":47.873778},{"c":47.84,"h":47.88,"l":47.83,"n":255,"o":47.845,"t":"2026-10-21T18:30:00Z","v":12623,"vw":47.853843},{"c":47.93,"h":47.93,"l":47.845,"n":425,"o":47.85,"t":"2026-10-21T18:35:00Z","v":26704,"vw":47.87622},{"c":47.95,"h":47.97,"l":47.91,"n":424,"o":47.935,"t":"2026-10-21T18:40:00Z","v":29237,"vw":47.947654},{"c":47.89,"h":47.99,"l":47.87,"n":467,"o":47.95,"t":"2026-10-21T18:45:00Z","v":25556,"vw":47.936602},{"c":47.91,"h":47.915,"l":47.85,"n":327,"o":47.865,"t":"2026-10-21T18:50:00Z","v":16041,"vw":47.884109},{"c":47.815,"h":47.93,"l":47.8,"n":580,"o":47.93,"t":"2026-10-21T18:55:00Z","v":28673,"vw":47.869583},{"c":47.7,"h":47.79,"l":47.63,"n":371,"o":47.79,"t":"2026-10-21T19:00:00Z","v":14903,"vw":47.705829},{"c":47.65,"h":47.75,"l":47.65,"n":484,"o":47.7,"t":"2026-10-21T19:05:00Z","v":32306,"vw":47.686835},{"c":47.67,"h":47.71,"l":47.63,"n":344,"o":47.645,"t":"2026-10-21T19:10:00Z","v":15636,"vw":47.674002},{"c":47.75,"h":47.75,"l":47.65,"n":444,"o":47.68,"t":"2026-10-21T19:15:00Z","v":23119,"vw":47.699299},{"c":47.725,"h":47.79,"l":47.705,"n":424,"o":47.755,"t":"2026-10-21T19:20:00Z","v":20698,"vw":47.752795},{"c":47.87,"h":47.88,"l":47.72,"n":518,"o":47.73,"t":"2026-10-21T19:25:00Z","v":31341,"vw":47.794001},{"c":47.86,"h":47.97,"l":47.78,"n":680,"o":47.89,"t":"2026-10-21T19:30:00Z","v":38199,"vw":47.89614},{"c":47.76,"h":47.85,"l":47.7,"n":1229,"o":47.85,"t":"2026-10-21T19:35:00Z","v":110731,"vw":47.758244},{"c":47.925,"h":47.925,"l":47.76,"n":954,"o":47.76,"t":"2026-10-21T19:40:00Z","v":80591,"vw":47.845524},{"c":47.93,"h":48.03,"l":47.89,"n":1015,"o":47.93,"t":"2026-10-21T19:45:00Z","v":72789,"vw":47.956775},{"c":48.01,"h":48.06,"l":47.84,"n":1913,"o":47.92,"t":"2026-10-21T19:50:00Z","v":175730,"vw":47.967951},{"c":48.08,"h":48.14,"l":48.02,"n":3282,"o":48.02,"t":"2026-10-21T19:55:00Z","v":320501,"vw":48.086744},{"c":48.09,"h":48.09,"l":48.09,"n":37,"o":48.09,"t":"2026-10-21T20:00:00Z","v":495097,"vw":48.09},{"c":47.81,"h":47.81,"l":47.81,"n":1,"o":47.81,"t":"2026-10-22T13:25:00Z","v":100,"vw":47.81},{"c":48.37,"h":48.37,"l":47.83,"n":246,"o":47.83,"t":"2026-10-22T13:30:00Z","v":36691,"vw":47.955092},{"c":48.4268,"h":48.52,"l":48.37,"n":269,"o":48.385,"t":"2026-10-22T13:35:00Z","v":17233,"vw":48.472046},{"c":48.55,"h":48.6163,"l":48.385,"n":966,"o":48.45,"t":"2026-10-22T13:40:00Z","v":55474,"vw":48.512789},{"c":49.005,"h":49.005,"l":48.53,"n":492,"o":48.57,"t":"2026-10-22T13:45:00Z","v":24145,"vw":48.817143},{"c":48.865,"h":49.06,"l":48.8,"n":219,"o":49.005,"t":"2026-10-22T13:50:00Z","v":9970,"vw":48.88779},{"c":49.13,"h":49.14,"l":48.87,"n":294,"o":48.875,"t":"2026-10-22T13:55:00Z","v":13107,"vw":48.984498},{"c":48.96,"h":49.27,"l":48.87,"n":316,"o":49.185,"t":"2026-10-22T14:00:00Z","v":14418,"vw":49.090046},{"c":48.8,"h":48.98,"l":48.75,"n":318,"o":48.935,"t":"2026-10-22T14:05:00Z","v":14205,"vw":48.876411},{"c":48.9,"h":48.96,"l":48.82,"n":341,"o":48.825,"t":"2026-10-22T14:10:00Z","v":12598,"vw":48.89512},{"c":48.87,"h":48.935,"l":48.81,"n":347,"o":48.93,"t":"2026-10-22T14:15:00Z","v":12524,"vw":48.858108},{"c":48.97,"h":48.97,"l":48.835,"n":356,"o":48.89,"t":"2026-10-22T14:20:00Z","v":12581,"vw":48.904277},{"c":48.84,"h":48.985,"l":48.81,"n":430,"o":48.985,"t":"2026-10-22T14:25:00Z","v":21070,"vw":48.862891},{"c":48.835,"h":48.87,"l":48.771,"n":529,"o":48.84,"t":"2026-10-22T14:30:00Z","v":23946,"vw":48.834798},{"c":48.625,"h":48.84,"l":48.62,"n":382,"o":48.84,"t":"2026-10-22T14:35:00Z","v":15999,"vw":48.714307},{"c":48.73,"h":48.73,"l":48.62,"n":409,"o":48.635,"t":"2026-10-22T14:40:00Z","v":17133,"vw":48.668942},{"c":48.75,"h":48.78,"l":48.7,"n":467,"o":48.74,"t":"2026-10-22T14:45:00Z","v":19672,"vw":48.749146},{"c":48.75,"h":48.795,"l":48.72,"n":444,"o":48.755,"t":"2026-10-22T14:50:00Z","v":17067,"vw":48.754728},{"c":48.82,"h":48.845,"l":48.76,"n":543,"o":48.79,"t":"2026-10-22T14:55:00Z","v":22182,"vw":48.791823},{"c":48.855,"h":48.855,"l":48.76,"n":519,"o":48.825,"t":"2026-10-22T15:00:00Z","v":20977,"vw":48.806612},{"c":48.82,"h":48.93,"l":48.78,"n":478,"o":48.855,"t":"2026-10-22T15:05:00Z","v":21991,"vw":48.872355},{"c":48.89,"h":48.92,"l":48.815,"n":784,"o":48.83,"t":"2026-10-22T15:10:00Z","v":41097,"vw":48.890788},{"c":49.02,"h":49.02,"l":48.89,"n":428,"o":48.89,"t":"2026-10-22T15:15:00Z","v":19131,"vw":48.956208},{"c":48.965,"h":49.025,"l":48.92,"n":299,"o":49.025,"t":"2026-10-22T15:20:00Z","v":13236,"vw":48.962131},{"c":48.93,"h":49,"l":48.93,"n":313,"o":48.99,"t":"2026-10-22T15:25:00Z","v":12777,"vw":48.95967},{"c":48.95,"h":48.99,"l":48.93,"n":395,"o":48.945,"t":"2026-10-22T15:30:00Z","v":15394,"vw":48.953273},{"c":49.03,"h":49.055,"l":48.95,"n":311,"o":48.955,"t":"2026-10-22T15:35:00Z","v":12255,"vw":49.007556},{"c":49.09,"h":49.11,"l":49,"n":421,"o":49.03,"t":"2026-10-22T15:40:00Z","v":18254,"vw":49.059399},{"c":49.165,"h":49.165,"l":49.11,"n":293,"o":49.11,"t":"2026-10-22T15:45:00Z","v":12754,"vw":49.135803},{"c":49.265,"h":49.31,"l":49.145,"n":761,"o":49.17,"t":"2026-10-22T15:50:00Z","v":55857,"vw":49.197236},{"c":49.26,"h":49.28,"l":49.23,"n":566,"o":49.27,"t":"2026-10-22T15:55:00Z","v":34973,"vw":49.261359},{"c":49.21,"h":49.28,"l":49.2,"n":540,"o":49.27,"t":"2026-10-22T16:00:00Z","v":33777,"vw":49.254625},{"c":49.28,"h":49.28,"l":49.175,"n":301,"o":49.205,"t":"2026-10-22T16:05:00Z","v":10825,"vw":49.231723},{"c":49.34,"h":49.375,"l":49.285,"n":514,"o":49.285,"t":"2026-10-22T16:10:00Z","v":21320,"vw":49.340708},{"c":49.42,"h":49.42,"l":49.36,"n":283,"o":49.36,"t":"2026-10-22T16:15:00Z","v":8476,"vw":49.379255},{"c":49.44,"h":49.46,"l":49.41,"n":395,"o":49.42,"t":"2026-10-22T16:20:00Z","v":12303,"vw":49.437495},{"c":49.42,"h":49.47,"l":49.42,"n":387,"o":49.45,"t":"2026-10-22T16:25:00Z","v":10754,"vw":49.449781},{"c":49.44,"h":49.44,"l":49.4,"n":422,"o":49.41,"t":"2026-10-22T16:30:00Z","v":27932,"vw":49.416068},{"c":49.44,"h":49.47,"l":49.41,"n":387,"o":49.45,"t":"2026-10-22T16:35:00Z","v":18653,"vw":49.430318},{"c":49.48,"h":49.53,"l":49.455,"n":458,"o":49.455,"t":"2026-10-22T16:40:00Z","v":17587,"vw":49.481794},{"c":49.58,"h":49.58,"l":49.455,"n":469,"o":49.5,"t":"2026-10-22T16:45:00Z","v":16382,"vw":49.508224},{"c":49.685,"h":49.74,"l":49.58,"n":529,"o":49.59,"t":"2026-10-22T16:50:00Z","v":24112,"vw":49.65196},{"c":49.75,"h":49.76,"l":49.64,"n":582,"o":49.7,"t":"2026-10-22T16:55:00Z","v":23286,"vw":49.682778},{"c":49.72,"h":49.77,"l":49.69,"n":384,"o":49.74,"t":"2026-10-22T17:00:00Z","v":15155,"vw":49.724958},{"c":49.675,"h":49.75,"l":49.67,"n":399,"o":49.735,"t":"2026-10-22T17:05:00Z","v":14035,"vw":49.707007},{"c":49.695,"h":49.73,"l":49.655,"n":402,"o":49.675,"t":"2026-10-22T17:10:00Z","v":15274,"vw":49.697041},{"c":49.685,"h":49.71,"l":49.68,"n":300,"o":49.7,"t":"2026-10-22T17:15:00Z","v":11405,"vw":49.693136},{"c":49.73,"h":49.74,"l":49.67,"n":391,"o":49.68,"t":"2026-10-22T17:20:00Z","v":16255,"vw":49.707929},{"c":49.79,"h":49.815,"l":49.73,"n":409,"o":49.73,"t":"2026-10-22T17:25:00Z","v":13002,"vw":49.782231},{"c":49.84,"h":49.86,"l":49.78,"n":515,"o":49.78,"t":"2026-10-22T17:30:00Z","v":22714,"vw":49.821293},{"c":49.76,"h":49.83,"l":49.71,"n":414,"o":49.83,"t":"2026-10-22T17:35:00Z","v":32019,"vw":49.78838},{"c":49.88,"h":49.88,"l":49.75,"n":460,"o":49.75,"t":"2026-10-22T17:40:00Z","v":22135,"vw":49.819927},{"c":49.88,"h":49.89,"l":49.84,"n":544,"o":49.88,"t":"2026-10-22T17:45:00Z","v":24070,"vw":49.867497},{"c":49.845,"h":49.875,"l":49.795,"n":581,"o":49.875,"t":"2026-10-22T17:50:00Z","v":40761,"vw":49.826561},{"c":49.875,"h":49.875,"l":49.84,"n":386,"o":49.84,"t":"2026-10-22T17:55:00Z","v":13526,"vw":49.859213},{"c":49.785,"h":49.88,"l":49.57,"n":841,"o":49.88,"t":"2026-10-22T18:00:00Z","v":109272,"vw":49.848183},{"c":49.82,"h":49.85,"l":49.785,"n":449,"o":49.8,"t":"2026-10-22T18:05:00Z","v":28917,"vw":49.82932},{"c":49.83,"h":49.85,"l":49.78,"n":378,"o":49.81,"t":"2026-10-22T18:10:00Z","v":14501,"vw":49.820965},{"c":49.78,"h":49.82,"l":49.74,"n":440,"o":49.82,"t":"2026-10-22T18:15:00Z","v":18268,"vw":49.763712},{"c":49.77,"h":49.81,"l":49.75,"n":338,"o":49.785,"t":"2026-10-22T18:20:00Z","v":12822,"vw":49.779938},{"c":49.71,"h":49.77,"l":49.7,"n":352,"o":49.75,"t":"2026-10-22T18:25:00Z","v":10952,"vw":49.736947},{"c":49.635,"h":49.74,"l":49.635,"n":398,"o":49.71,"t":"2026-10-22T18:30:00Z","v":17575,"vw":49.685164},{"c":49.625,"h":49.64,"l":49.605,"n":412,"o":49.63,"t":"2026-10-22T18:35:00Z","v":22939,"vw":49.619623},{"c":49.64,"h":49.65,"l":49.615,"n":444,"o":49.62,"t":"2026-10-22T18:40:00Z","v":20670,"vw":49.634305},{"c":49.7275,"h":49.75,"l":49.65,"n":444,"o":49.65,"t":"2026-10-22T18:45:00Z","v":20129,"vw":49.695029},{"c":49.66,"h":49.74,"l":49.66,"n":546,"o":49.71,"t":"2026-10-22T18:50:00Z","v":28685,"vw":49.70012},{"c":49.7,"h":49.73,"l":49.655,"n":603,"o":49.655,"t":"2026-10-22T18:55:00Z","v":33184,"vw":49.701753},{"c":49.81,"h":49.81,"l":49.705,"n":552,"o":49.705,"t":"2026-10-22T19:00:00Z","v":24953,"vw":49.739061},{"c":49.895,"h":49.92,"l":49.805,"n":480,"o":49.81,"t":"2026-10-22T19:05:00Z","v":30911,"vw":49.863705},{"c":49.83,"h":49.945,"l":49.82,"n":902,"o":49.89,"t":"2026-10-22T19:10:00Z","v":59657,"vw":49.895337},{"c":49.83,"h":49.86,"l":49.77,"n":559,"o":49.83,"t":"2026-10-22T19:15:00Z","v":27363,"vw":49.821349},{"c":49.795,"h":49.845,"l":49.785,"n":577,"o":49.84,"t":"2026-10-22T19:20:00Z","v":32188,"vw":49.826765},{"c":49.86,"h":49.87,"l":49.78,"n":721,"o":49.795,"t":"2026-10-22T19:25:00Z","v":41707,"vw":49.818486},{"c":50,"h":50.04,"l":49.84,"n":917,"o":49.865,"t":"2026-10-22T19:30:00Z","v":54856,"vw":49.945632},{"c":49.94,"h":50.035,"l":49.935,"n":642,"o":50.01,"t":"2026-10-22T19:35:00Z","v":38727,"vw":49.991128},{"c":49.95,"h":50.015,"l":49.93,"n":1026,"o":49.94,"t":"2026-10-22T19:40:00Z","v":73450,"vw":49.973956},{"c":50.05,"h":50.085,"l":49.95,"n":1133,"o":49.955,"t":"2026-10-22T19:45:00Z","v":74836,"vw":50.035983},{"c":49.87,"h":50.11,"l":49.845,"n":2248,"o":50.05,"t":"2026-10-22T19:50:00Z","v":201998,"vw":49.943864},{"c":49.665,"h":49.98,"l":49.61,"n":6305,"o":49.86,"t":"2026-10-22T19:55:00Z","v":692854,"vw":49.729326},{"c":49.67,"h":49.67,"l":49.65,"n":39,"o":49.65,"t":"2026-10-22T20:00:00Z","v":503368,"vw":49.669972},{"c":49.665,"h":49.88,"l":49.42,"n":54,"o":49.42,"t":"2026-10-23T13:30:00Z","v":15517,"vw":49.429001},{"c":49.835,"h":49.98,"l":49.7,"n":92,"o":49.7,"t":"2026-10-23T13:35:00Z","v":4666,"vw":49.885126},{"c":49.64,"h":49.79,"l":49.61,"n":162,"o":49.75,"t":"2026-10-23T13:40:00Z","v":7206,"vw":49.68452},{"c":49.6,"h":49.63,"l":49.44,"n":210,"o":49.63,"t":"2026-10-23T13:45:00Z","v":6952,"vw":49.552364},{"c":49.59,"h":49.66,"l":49.59,"n":138,"o":49.63,"t":"2026-10-23T13:50:00Z","v":4349,"vw":49.623071},{"c":49.62,"h":49.71,"l":49.62,"n":95,"o":49.62,"t":"2026-10-23T13:55:00Z","v":3539,"vw":49.690503},{"c":49.66,"h":49.69,"l":49.625,"n":321,"o":49.64,"t":"2026-10-23T14:00:00Z","v":15627,"vw":49.659746},{"c":49.59,"h":49.67,"l":49.52,"n":276,"o":49.67,"t":"2026-10-23T14:05:00Z","v":8884,"vw":49.573469},{"c":49.65,"h":49.7,"l":49.62,"n":288,"o":49.65,"t":"2026-10-23T14:10:00Z","v":10206,"vw":49.659453},{"c":49.68,"h":49.73,"l":49.63,"n":195,"o":49.63,"t":"2026-10-23T14:15:00Z","v":7340,"vw":49.701522},{"c":49.56,"h":49.68,"l":49.54,"n":350,"o":49.68,"t":"2026-10-23T14:20:00Z","v":12819,"vw":49.583982},{"c":49.73,"h":49.74,"l":49.5,"n":482,"o":49.555,"t":"2026-10-23T14:25:00Z","v":29233,"vw":49.600204},{"c":49.695,"h":49.74,"l":49.63,"n":469,"o":49.72,"t":"2026-10-23T14:30:00Z","v":23972,"vw":49.68557},{"c":49.79,"h":49.79,"l":49.645,"n":348,"o":49.68,"t":"2026-10-23T14:35:00Z","v":53588,"vw":49.676685},{"c":49.9,"h":49.9,"l":49.78,"n":304,"o":49.8,"t":"2026-10-23T14:40:00Z","v":11589,"vw":49.827799},{"c":50.05,"h":50.075,"l":49.93,"n":325,"o":49.94,"t":"2026-10-23T14:45:00Z","v":18508,"vw":50.029972},{"c":50.03,"h":50.08,"l":49.98,"n":287,"o":50.07,"t":"2026-10-23T14:50:00Z","v":12570,"vw":50.034507},{"c":50.18,"h":50.18,"l":49.99,"n":410,"o":50.04,"t":"2026-10-23T14:55:00Z","v":21725,"vw":50.072323},{"c":50.17,"h":50.18,"l":50.105,"n":299,"o":50.18,"t":"2026-10-23T15:00:00Z","v":12567,"vw":50.144125},{"c":50.18,"h":50.25,"l":50.16,"n":328,"o":50.19,"t":"2026-10-23T15:05:00Z","v":14805,"vw":50.209767},{"c":50.25,"h":50.28,"l":50.17,"n":449,"o":50.18,"t":"2026-10-23T15:10:00Z","v":20363,"vw":50.220096},{"c":50.41,"h":50.41,"l":50.25,"n":404,"o":50.27,"t":"2026-10-23T15:15:00Z","v":22473,"vw":50.308819},{"c":50.41,"h":50.52,"l":50.39,"n":498,"o":50.42,"t":"2026-10-23T15:20:00Z","v":27036,"vw":50.458477},{"c":50.49,"h":50.49,"l":50.42,"n":430,"o":50.42,"t":"2026-10-23T15:25:00Z","v":17437,"vw":50.446344},{"c":50.43,"h":50.5,"l":50.39,"n":375,"o":50.48,"t":"2026-10-23T15:30:00Z","v":16081,"vw":50.438581},{"c":50.42,"h":50.475,"l":50.38,"n":377,"o":50.43,"t":"2026-10-23T15:35:00Z","v":12952,"vw":50.43453},{"c":50.44,"h":50.44,"l":50.4,"n":401,"o":50.43,"t":"2026-10-23T15:40:00Z","v":18352,"vw":50.422875},{"c":50.495,"h":50.515,"l":50.43,"n":575,"o":50.45,"t":"2026-10-23T15:45:00Z","v":30553,"vw":50.475025},{"c":50.47,"h":50.49,"l":50.46,"n":283,"o":50.49,"t":"2026-10-23T15:50:00Z","v":10457,"vw":50.477704},{"c":50.46,"h":50.5,"l":50.435,"n":450,"o":50.47,"t":"2026-10-23T15:55:00Z","v":20032,"vw":50.460677},{"c":50.49,"h":50.49,"l":50.44,"n":409,"o":50.46,"t":"2026-10-23T16:00:00Z","v":19752,"vw":50.459659},{"c":50.54,"h":50.56,"l":50.495,"n":552,"o":50.495,"t":"2026-10-23T16:05:00Z","v":34500,"vw":50.528358},{"c":50.53,"h":50.585,"l":50.52,"n":357,"o":50.55,"t":"2026-10-23T16:10:00Z","v":16849,"vw":50.544751},{"c":50.535,"h":50.57,"l":50.53,"n":322,"o":50.53,"t":"2026-10-23T16:15:00Z","v":10457,"vw":50.544676},{"c":50.55,"h":50.56,"l":50.53,"n":329,"o":50.535,"t":"2026-10-23T16:20:00Z","v":14026,"vw":50.540366},{"c":50.55,"h":50.575,"l":50.545,"n":319,"o":50.56,"t":"2026-10-23T16:25:00Z","v":13719,"vw":50.561947},{"c":50.56,"h":50.58,"l":50.48,"n":491,"o":50.55,"t":"2026-10-23T16:30:00Z","v":42765,"vw":50.530089},{"c":50.66,"h":50.665,"l":50.568,"n":400,"o":50.568,"t":"2026-10-23T16:35:00Z","v":20441,"vw":50.633337},{"c":50.68,"h":50.69,"l":50.66,"n":247,"o":50.67,"t":"2026-10-23T16:40:00Z","v":10478,"vw":50.674771}],"history":[{"c":42.97,"h":44.71,"l":42.93,"n":22307,"o":44.58,"t":"2024-10-21T04:00:00Z","v":1821849,"vw":43.397072},{"c":43.82,"h":43.85,"l":42.64,"n":16007,"o":42.9,"t":"2024-10-22T04:00:00Z","v":729569,"vw":43.606346},{"c":43.73,"h":44.04,"l":43.115,"n":13469,"o":43.7,"t":"2024-10-23T04:00:00Z","v":553100,"vw":43.687512},{"c":44.39,"h":44.4,"l":43.4,"n":17701,"o":43.96,"t":"2024-10-24T04:00:00Z","v":935727,"vw":44.205454},{"c":43.56,"h":44.82,"l":43.51,"n":19200,"o":44.76,"t":"2024-10-25T04:00:00Z","v":1203067,"vw":43.8035},{"c":44.43,"h":44.635,"l":43.7,"n":15853,"o":44.11,"t":"2024-10-28T04:00:00Z","v":978520,"vw":44.359066},{"c":44.14,"h":44.53,"l":44.03,"n":16618,"o":44.46,"t":"2024-10-29T04:00:00Z","v":1047023,"vw":44.212618},{"c":44.61,"h":45.43,"l":44,"n":17111,"o":44.07,"t":"2024-10-30T04:00:00Z","v":982063,"vw":44.71755},{"c":43.75,"h":44.86,"l":43.72,"n":12196,"o":44.6,"t":"2024-10-31T04:00:00Z","v":853866,"vw":43.941527},{"c":43.84,"h":44.235,"l":43.6,"n":15739,"o":44.05,"t":"2024-11-01T04:00:00Z","v":973335,"vw":43.898708},{"c":43.62,"h":43.895,"l":42.74,"n":17428,"o":43.62,"t":"2024-11-04T05:00:00Z","v":845996,"vw":43.590976},{"c":44.38,"h":44.46,"l":43.47,"n":15374,"o":43.64,"t":"2024-11-05T05:00:00Z","v":798175,"vw":44.209758},{"c":49.33,"h":49.46,"l":47.585,"n":52803,"o":48.04,"t":"2024-11-06T05:00:00Z","v":3597215,"vw":48.949266},{"c":47.39,"h":48.84,"l":47.15,"n":21163,"o":48.6,"t":"2024-11-07T05:00:00Z","v":1513916,"vw":47.756615},{"c":46.46,"h":47.615,"l":45.32,"n":40490,"o":47.51,"t":"2024-11-08T05:00:00Z","v":2656977,"vw":46.194717},{"c":48.57,"h":48.76,"l":47.1,"n":31007,"o":47.3,"t":"2024-11-11T05:00:00Z","v":1794270,"vw":48.458391},{"c":48.19,"h":49,"l":47.67,"n":19875,"o":48.19,"t":"2024-11-12T05:00:00Z","v":1121556,"vw":48.213196},{"c":47.87,"h":49.43,"l":47.85,"n":22352,"o":48.6,"t":"2024-11-13T05:00:00Z","v":1466162,"vw":48.466172},{"c":47.77,"h":48.24,"l":47.42,"n":19673,"o":48.05,"t":"2024-11-14T05:00:00Z","v":1168997,"vw":47.809612},{"c":48.49,"h":48.64,"l":47.41,"n":18771,"o":47.97,"t":"2024-11-15T05:00:00Z","v":1289647,"vw":48.25897},{"c":48.23,"h":49.09,"l":48.18,"n":22411,"o":48.48,"t":"2024-11-18T05:00:00Z","v":1601432,"vw":48.351208},{"c":47.95,"h":48.18,"l":47.15,"n":14464,"o":47.24,"t":"2024-11-19T05:00:00Z","v":825218,"vw":47.853765},{"c":47.69,"h":48.22,"l":47.11,"n":13896,"o":47.9,"t":"2024-11-20T05:00:00Z","v":709194,"vw":47.654216},{"c":48.35,"h":48.95,"l":47.79,"n":18951,"o":47.91,"t":"2024-11-21T05:00:00Z","v":723508,"vw":48.394735},{"c":49.33,"h":49.45,"l":48.33,"n":22112,"o":48.33,"t":"2024-11-22T05:00:00Z","v":1294429,"vw":49.169883},{"c":50.55,"h":51.5,"l":49.77,"n":21663,"o":50,"t":"2024-11-25T05:00:00Z","v":1463311,"vw":50.777522},{"c":49.9,"h":50.32,"l":49.77,"n":14489,"o":50.16,"t":"2024-11-26T05:00:00Z","v":822194,"vw":50.008272},{"c":49.94,"h":50.83,"l":49.64,"n":13787,"o":50.41,"t":"2024-11-27T05:00:00Z","v":1490110,"vw":50.071023},{"c":49.97,"h":50.5835,"l":49.695,"n":8346,"o":50.44,"t":"2024-11-29T05:00:00Z","v":532824,"vw":49.943748},{"c":48.87,"h":49.85,"l":48.78,"n":21713,"o":49.81,"t":"2024-12-02T05:00:00Z","v":1161277,"vw":49.043238},{"c":48.32,"h":48.9559,"l":47.96,"n":15344,"o":48.78,"t":"2024-12-03T05:00:00Z","v":886272,"vw":48.355447},{"c":47.99,"h":48.6,"l":47.49,"n":14300,"o":48.37,"t":"2024-12-04T05:00:00Z","v":658905,"vw":47.92222},{"c":47.35,"h":48.64,"l":47.2501,"n":14946,"o":48.3,"t":"2024-12-05T05:00:00Z","v":760082,"vw":47.676201},{"c":47.49,"h":47.96,"l":46.96,"n":11475,"o":47.81,"t":"2024-12-06T05:00:00Z","v":527153,"vw":47.404913},{"c":47.26,"h":47.9,"l":47.105,"n":13196,"o":47.48,"t":"2024-12-09T05:00:00Z","v":902117,"vw":47.338805},{"c":47.22,"h":48.07,"l":46.66,"n":17117,"o":47.36,"t":"2024-12-10T05:00:00Z","v":861266,"vw":47.487236},{"c":47.56,"h":48.16,"l":47.38,"n":14282,"o":47.89,"t":"2024-12-11T05:00:00Z","v":770956,"vw":47.707925},{"c":47.23,"h":47.93,"l":47.13,"n":12776,"o":47.56,"t":"2024-12-12T05:00:00Z","v":558746,"vw":47.341875},{"c":46.79,"h":47.58,"l":46.381,"n":13568,"o":47.26,"t":"2024-12-13T05:00:00Z","v":830713,"vw":46.710392},{"c":47.71,"h":47.76,"l":46.42,"n":20286,"o":46.61,"t":"2024-12-16T05:00:00Z","v":1071017,"vw":47.413946},{"c":46.42,"h":47.605,"l":45.97,"n":20355,"o":47.25,"t":"2024-12-17T05:00:00Z","v":1178689,"vw":46.463914},{"c":43.79,"h":46.88,"l":43.66,"n":25095,"o":46.66,"t":"2024-12-18T05:00:00Z","v":1263947,"vw":44.643819},{"c":43.43,"h":45.11,"l":43.21,"n":21007,"o":44.71,"t":"2024-12-19T05:00:00Z","v":1142194,"vw":43.777357},{"c":43.83,"h":44.69,"l":43.38,"n":23579,"o":43.4,"t":"2024-12-20T05:00:00Z","v":3744492,"vw":43.863431},{"c":44.4,"h":44.475,"l":43.5738,"n":15871,"o":43.76,"t":"2024-12-23T05:00:00Z","v":598436,"vw":44.235528},{"c":44.7,"h":44.77,"l":44.27,"n":6226,"o":44.46,"t":"2024-12-24T05:00:00Z","v":274147,"vw":44.625649},{"c":44.99,"h":45.015,"l":44.0643,"n":10155,"o":44.39,"t":"2024-12-26T05:00:00Z","v":591538,"vw":44.850916},{"c":44.57,"h":45.12,"l":43.91,"n":12194,"o":44.62,"t":"2024-12-27T05:00:00Z","v":476250,"vw":44.465904},{"c":44.46,"h":44.82,"l":43.67,"n":12656,"o":44.2,"t":"2024-12-30T05:00:00Z","v":632955,"vw":44.437621},{"c":44.53,"h":45.18,"l":44.4,"n":16550,"o":44.74,"t":"2024-12-31T05:00:00Z","v":1148088,"vw":44.66836},{"c":43.83,"h":45.17,"l":43.63,"n":18421,"o":44.94,"t":"2025-01-02T05:00:00Z","v":856865,"vw":43.971051},{"c":43.98,"h":44.265,"l":43.07,"n":21744,"o":44.13,"t":"2025-01-03T05:00:00Z","v":1419856,"vw":43.71767},{"c":44.08,"h":45.12,"l":43.945,"n":22685,"o":44.3,"t":"2025-01-06T05:00:00Z","v":1366641,"vw":44.330974},{"c":43.4,"h":44.59,"l":42.94,"n":23229,"o":44.1,"t":"2025-01-07T05:00:00Z","v":1280968,"vw":43.434904},{"c":43.24,"h":43.68,"l":42.6,"n":18344,"o":43.03,"t":"2025-01-08T05:00:00Z","v":1288501,"vw":43.249731},{"c":41.71,"h":42.79,"l":41.38,"n":25610,"o":42.47,"t":"2025-01-10T05:00:00Z","v":1661612,"vw":41.749215},{"c":42.355,"h":42.42,"l":41.34,"n":26324,"o":41.44,"t":"2025-01-13T05:00:00Z","v":2168358,"vw":42.138381},{"c":44,"h":44.35,"l":42.4,"n":28416,"o":42.63,"t":"2025-01-14T05:00:00Z","v":2073341,"vw":43.696026},{"c":45.22,"h":46.11,"l":44.56,"n":27211,"o":45.81,"t":"2025-01-15T05:00:00Z","v":1953535,"vw":45.21298},{"c":45.34,"h":45.52,"l":44.64,"n":28237,"o":44.68,"t":"2025-01-16T05:00:00Z","v":1484442,"vw":45.219395},{"c":49.74,"h":49.84,"l":47.14,"n":53222,"o":47.97,"t":"2025-01-17T05:00:00Z","v":4130137,"vw":48.769247},{"c":50.54,"h":51.45,"l":50.13,"n":27936,"o":50.54,"t":"2025-01-21T05:00:00Z","v":2109785,"vw":50.711689},{"c":50.97,"h":50.97,"l":50.11,"n":22578,"o":50.32,"t":"2025-01-22T05:00:00Z","v":1638095,"vw":50.69141},{"c":50.87,"h":51.37,"l":50.59,"n":16645,"o":51,"t":"2025-01-23T05:00:00Z","v":1076752,"vw":50.933037},{"c":50.93,"h":51.35,"l":50.33,"n":16518,"o":50.89,"t":"2025-01-24T05:00:00Z","v":941908,"vw":50.906881},{"c":51.17,"h":51.52,"l":50.47,"n":17296,"o":51.13,"t":"2025-01-27T05:00:00Z","v":953334,"vw":51.055692},{"c":50.9,"h":51.3,"l":50.06,"n":15888,"o":51.12,"t":"2025-01-28T05:00:00Z","v":909858,"vw":50.752858},{"c":50.5,"h":51.425,"l":49.7196,"n":20259,"o":50.96,"t":"2025-01-29T05:00:00Z","v":1151066,"vw":50.426799},{"c":50.87,"h":51.61,"l":50.35,"n":15968,"o":50.99,"t":"2025-01-30T05:00:00Z","v":1000947,"vw":51.005353},{"c":50.79,"h":51.34,"l":50.49,"n":16093,"o":50.96,"t":"2025-01-31T05:00:00Z","v":1466487,"vw":50.843755},{"c":49.64,"h":50.35,"l":48.96,"n":18216,"o":49.63,"t":"2025-02-03T05:00:00Z","v":1202554,"vw":49.724085},{"c":50.83,"h":50.98,"l":49.55,"n":16438,"o":49.55,"t":"2025-02-04T05:00:00Z","v":975654,"vw":50.609656},{"c":51.97,"h":52.03,"l":50.82,"n":19036,"o":50.99,"t":"2025-02-05T05:00:00Z","v":1133849,"vw":51.694302},{"c":53.02,"h":53.64,"l":52.095,"n":27980,"o":52.31,"t":"2025-02-06T05:00:00Z","v":1592170,"vw":53.084689},{"c":51.98,"h":53.04,"l":51.73,"n":19176,"o":53.02,"t":"2025-02-07T05:00:00Z","v":971651,"vw":52.122838},{"c":51.29,"h":52.23,"l":51.225,"n":17686,"o":52.23,"t":"2025-02-10T05:00:00Z","v":897300,"vw":51.405225},{"c":53.1,"h":53.22,"l":50.675,"n":23508,"o":50.86,"t":"2025-02-11T05:00:00Z","v":1462993,"vw":52.701707},{"c":52.51,"h":53.3699,"l":52.18,"n":24649,"o":52.47,"t":"2025-02-12T05:00:00Z","v":1575960,"vw":52.631786},{"c":52.62,"h":52.94,"l":51.89,"n":14601,"o":52.5,"t":"2025-02-13T05:00:00Z","v":809934,"vw":52.411286},{"c":51.86,"h":53.02,"l":51.65,"n":19745,"o":52.68,"t":"2025-02-14T05:00:00Z","v":1158083,"vw":51.982528},{"c":51.45,"h":52.18,"l":51.08,"n":25127,"o":52.04,"t":"2025-02-18T05:00:00Z","v":1343475,"vw":51.521436},{"c":50.51,"h":51.45,"l":50.38,"n":15927,"o":50.93,"t":"2025-02-19T05:00:00Z","v":941160,"vw":50.657378},{"c":49.4,"h":50.42,"l":48.9,"n":16118,"o":50.27,"t":"2025-02-20T05:00:00Z","v":805773,"vw":49.419076},{"c":47.45,"h":49.85,"l":47.145,"n":19442,"o":49.66,"t":"2025-02-21T05:00:00Z","v":1115588,"vw":47.739102},{"c":47.2,"h":48.1001,"l":46.855,"n":19977,"o":47.93,"t":"2025-02-24T05:00:00Z","v":1145602,"vw":47.465687},{"c":48.02,"h":48.18,"l":46.99,"n":22092,"o":47.51,"t":"2025-02-25T05:00:00Z","v":1411469,"vw":47.846904},{"c":48.02,"h":48.79,"l":47.59,"n":18570,"o":48.36,"t":"2025-02-26T05:00:00Z","v":1188569,"vw":47.95733},{"c":47.6,"h":48.67,"l":47.31,"n":14509,"o":48.13,"t":"2025-02-27T05:00:00Z","v":711456,"vw":47.781947},{"c":48.01,"h":48.32,"l":47.3,"n":13261,"o":47.74,"t":"2025-02-28T05:00:00Z","v":780302,"vw":47.943354},{"c":47.1,"h":48.6,"l":46.63,"n":17747,"o":48.1,"t":"2025-03-03T05:00:00Z","v":853982,"vw":47.376829},{"c":45.69,"h":46.8556,"l":44.87,"n":19852,"o":46.27,"t":"2025-03-04T05:00:00Z","v":1336429,"vw":45.942683},{"c":45.39,"h":46.26,"l":44.45,"n":18440,"o":45.72,"t":"2025-03-05T05:00:00Z","v":1069861,"vw":45.209662},{"c":44.83,"h":45.13,"l":44.27,"n":22917,"o":45.01,"t":"2025-03-06T05:00:00Z","v":1244948,"vw":44.690383},{"c":45.56,"h":45.62,"l":43.8101,"n":21226,"o":44.58,"t":"2025-03-07T05:00:00Z","v":1332640,"vw":45.169065},{"c":44.41,"h":46.03,"l":44.23,"n":28586,"o":45.15,"t":"2025-03-10T04:00:00Z","v":2201472,"vw":44.824576},{"c":43.52,"h":44.76,"l":43.481,"n":26300,"o":44.43,"t":"2025-03-11T04:00:00Z","v":1486344,"vw":43.867062},{"c":43.89,"h":44.5199,"l":43.36,"n":18057,"o":44.24,"t":"2025-03-12T04:00:00Z","v":1042479,"vw":43.929818},{"c":42.94,"h":44.34,"l":42.9,"n":16514,"o":43.89,"t":"2025-03-13T04:00:00Z","v":825452,"vw":43.226108},{"c":44.19,"h":44.26,"l":43.18,"n":15474,"o":43.33,"t":"2025-03-14T04:00:00Z","v":869035,"vw":43.987325},{"c":44.26,"h":44.45,"l":43.445,"n":24646,"o":44.17,"t":"2025-03-17T04:00:00Z","v":1394475,"vw":44.189506},{"c":44.19,"h":44.485,"l":43.73,"n":21124,"o":44.25,"t":"2025-03-18T04:00:00Z","v":1037229,"vw":44.124131},{"c":44.61,"h":45.255,"l":43.865,"n":15301,"o":44.13,"t":"2025-03-19T04:00:00Z","v":996826,"vw":44.529017},{"c":44.15,"h":45.105,"l":44.12,"n":15271,"o":44.31,"t":"2025-03-20T04:00:00Z","v":1050331,"vw":44.395967},{"c":44.31,"h":44.44,"l":43.395,"n":16486,"o":43.9,"t":"2025-03-21T04:00:00Z","v":2886724,"vw":44.204657},{"c":45.28,"h":45.435,"l":44.75,"n":16721,"o":44.8,"t":"2025-03-24T04:00:00Z","v":1033399,"vw":45.164727},{"c":45.26,"h":45.56,"l":44.99,"n":16942,"o":45.28,"t":"2025-03-25T04:00:00Z","v":965436,"vw":45.325853},{"c":45.38,"h":46.32,"l":45.26,"n":14494,"o":45.66,"t":"2025-03-26T04:00:00Z","v":736018,"vw":45.531257},{"c":44.97,"h":45.57,"l":44.77,"n":13199,"o":45.21,"t":"2025-03-27T04:00:00Z","v":599235,"vw":45.057315},{"c":43.73,"h":45.04,"l":43.53,"n":24273,"o":44.78,"t":"2025-03-28T04:00:00Z","v":1978278,"vw":43.80188},{"c":43.45,"h":43.74,"l":42.755,"n":19739,"o":43.12,"t":"2025-03-31T04:00:00Z","v":1301433,"vw":43.350934},{"c":43.38,"h":43.47,"l":42.44,"n":24786,"o":43.25,"t":"2025-04-01T04:00:00Z","v":1366265,"vw":43.188067},{"c":43.75,"h":43.75,"l":42.63,"n":25032,"o":43.02,"t":"2025-04-02T04:00:00Z","v":2372493,"vw":43.309162},{"c":38.9,"h":41.78,"l":38.87,"n":42444,"o":41.78,"t":"2025-04-03T04:00:00Z","v":2707968,"vw":39.627472},{"c":38.12,"h":38.21,"l":35.8,"n":47384,"o":37.2,"t":"2025-04-04T04:00:00Z","v":3119532,"vw":37.248563},{"c":38.16,"h":40.7442,"l":36.5,"n":36380,"o":37.5,"t":"2025-04-07T04:00:00Z","v":2349467,"vw":38.200578},{"c":37.58,"h":40.09,"l":36.97,"n":30339,"o":39.62,"t":"2025-04-08T04:00:00Z","v":1817867,"vw":38.137782},{"c":40.46,"h":41.4,"l":35.71,"n":44207,"o":36.84,"t":"2025-04-09T04:00:00Z","v":3002984,"vw":39.196415},{"c":37.63,"h":39.59,"l":36.8,"n":30645,"o":39.3,"t":"2025-04-10T04:00:00Z","v":2010226,"vw":37.632405},{"c":37.97,"h":38.365,"l":36.5,"n":32564,"o":37.31,"t":"2025-04-11T04:00:00Z","v":2062399,"vw":37.514725},{"c":38.38,"h":38.675,"l":37.67,"n":28162,"o":38.26,"t":"2025-04-14T04:00:00Z","v":1982344,"vw":38.266645},{"c":39.24,"h":39.805,"l":38.47,"n":31122,"o":38.47,"t":"2025-04-15T04:00:00Z","v":2113071,"vw":39.399931},{"c":39.34,"h":39.92,"l":38.78,"n":40963,"o":39,"t":"2025-04-16T04:00:00Z","v":2274251,"vw":39.350534},{"c":41.63,"h":41.885,"l":39.895,"n":35403,"o":40.12,"t":"2025-04-17T04:00:00Z","v":2706624,"vw":41.300305},{"c":40.25,"h":41.3595,"l":39.82,"n":30691,"o":41.22,"t":"2025-04-21T04:00:00Z","v":2211602,"vw":40.303498},{"c":41.38,"h":41.5559,"l":40.46,"n":20755,"o":40.68,"t":"2025-04-22T04:00:00Z","v":1148971,"vw":41.198123},{"c":41.94,"h":43.87,"l":41.63,"n":20840,"o":42.48,"t":"2025-04-23T04:00:00Z","v":1355696,"vw":42.298175},{"c":42.63,"h":42.84,"l":41.495,"n":19297,"o":41.77,"t":"2025-04-24T04:00:00Z","v":926624,"vw":42.462942},{"c":42.72,"h":43,"l":42.31,"n":15827,"o":42.56,"t":"2025-04-25T04:00:00Z","v":811977,"vw":42.705551},{"c":43.05,"h":43.3,"l":42.46,"n":17068,"o":42.79,"t":"2025-04-28T04:00:00Z","v":997518,"vw":42.945232},{"c":42.94,"h":43.285,"l":42.52,"n":20377,"o":43.07,"t":"2025-04-29T04:00:00Z","v":1492683,"vw":42.980202},{"c":42.6,"h":42.85,"l":41.6861,"n":14752,"o":41.93,"t":"2025-04-30T04:00:00Z","v":1339062,"vw":42.52512},{"c":43.22,"h":43.45,"l":42.23,"n":14272,"o":42.65,"t":"2025-05-01T04:00:00Z","v":1145061,"vw":43.201379},{"c":44.15,"h":44.32,"l":43.63,"n":16124,"o":44.21,"t":"2025-05-02T04:00:00Z","v":941822,"vw":44.135808},{"c":44.05,"h":44.75,"l":43.62,"n":13110,"o":43.62,"t":"2025-05-05T04:00:00Z","v":592717,"vw":44.315187},{"c":43.67,"h":44.35,"l":43.4,"n":15445,"o":43.5,"t":"2025-05-06T04:00:00Z","v":1089694,"vw":43.826437},{"c":43.77,"h":44.2811,"l":43.52,"n":16371,"o":44.055,"t":"2025-05-07T04:00:00Z","v":1101459,"vw":43.873388},{"c":44.83,"h":45.02,"l":44.02,"n":14482,"o":44.28,"t":"2025-05-08T04:00:00Z","v":719037,"vw":44.750167},{"c":44.61,"h":45.05,"l":44.47,"n":11649,"o":44.86,"t":"2025-05-09T04:00:00Z","v":623640,"vw":44.650984},{"c":46.31,"h":46.97,"l":46.26,"n":20342,"o":46.745,"t":"2025-05-12T04:00:00Z","v":985148,"vw":46.502827},{"c":46.87,"h":47.525,"l":45.76,"n":22212,"o":46.31,"t":"2025-05-13T04:00:00Z","v":1319864,"vw":46.927223},{"c":46.48,"h":46.84,"l":46.24,"n":15432,"o":46.62,"t":"2025-05-14T04:00:00Z","v":769099,"vw":46.525592},{"c":46.49,"h":46.75,"l":46.11,"n":11575,"o":46.32,"t":"2025-05-15T04:00:00Z","v":550583,"vw":46.467052},{"c":46.93,"h":47.156,"l":46.15,"n":15027,"o":46.39,"t":"2025-05-16T04:00:00Z","v":914480,"vw":46.795561},{"c":46.57,"h":46.659,"l":46.2234,"n":12666,"o":46.55,"t":"2025-05-19T04:00:00Z","v":690852,"vw":46.532665},{"c":46.37,"h":46.73,"l":46.23,"n":12618,"o":46.61,"t":"2025-05-20T04:00:00Z","v":481524,"vw":46.419706},{"c":44.88,"h":46.13,"l":44.84,"n":12273,"o":45.92,"t":"2025-05-21T04:00:00Z","v":645329,"vw":45.160264},{"c":44.73,"h":45.0983,"l":44.44,"n":15334,"o":44.7,"t":"2025-05-22T04:00:00Z","v":972690,"vw":44.77903},{"c":44.44,"h":44.7,"l":43.72,"n":12572,"o":43.76,"t":"2025-05-23T04:00:00Z","v":608636,"vw":44.412935},{"c":45.49,"h":45.5389,"l":44.58,"n":11544,"o":45.11,"t":"2025-05-27T04:00:00Z","v":578301,"vw":45.220162},{"c":44.5,"h":45.59,"l":44.49,"n":14449,"o":45.42,"t":"2025-05-28T04:00:00Z","v":627651,"vw":44.757881},{"c":44.71,"h":44.79,"l":44.17,"n":17742,"o":44.76,"t":"2025-05-29T04:00:00Z","v":830811,"vw":44.554625},{"c":44.33,"h":44.64,"l":44.08,"n":11917,"o":44.47,"t":"2025-05-30T04:00:00Z","v":719187,"vw":44.375492},{"c":44.08,"h":44.265,"l":43.28,"n":14053,"o":44.07,"t":"2025-06-02T04:00:00Z","v":784213,"vw":44.000476},{"c":45.05,"h":45.25,"l":43.74,"n":13102,"o":44.05,"t":"2025-06-03T04:00:00Z","v":719837,"vw":44.878652},{"c":44.55,"h":45.29,"l":44.51,"n":12102,"o":45.05,"t":"2025-06-04T04:00:00Z","v":508618,"vw":44.674415},{"c":44.51,"h":44.89,"l":44.17,"n":11931,"o":44.56,"t":"2025-06-05T04:00:00Z","v":439723,"vw":44.551077},{"c":45.88,"h":45.97,"l":44.59,"n":14044,"o":45.21,"t":"2025-06-06T04:00:00Z","v":697184,"vw":45.695705},{"c":46,"h":46.49,"l":45.86,"n":10874,"o":45.95,"t":"2025-06-09T04:00:00Z","v":494299,"vw":46.158591},{"c":46.38,"h":46.74,"l":45.8,"n":10338,"o":46.14,"t":"2025-06-10T04:00:00Z","v":439290,"vw":46.404784},{"c":45.725,"h":46.71,"l":45.62,"n":12721,"o":46.56,"t":"2025-06-11T04:00:00Z","v":644022,"vw":45.899732},{"c":45.58,"h":45.65,"l":44.73,"n":9951,"o":45.52,"t":"2025-06-12T04:00:00Z","v":433392,"vw":45.450763},{"c":44.68,"h":45.26,"l":44.43,"n":15024,"o":45.14,"t":"2025-06-13T04:00:00Z","v":600808,"vw":44.784632},{"c":44.86,"h":45.5109,"l":44.66,"n":11551,"o":45.3,"t":"2025-06-16T04:00:00Z","v":529799,"vw":44.980159},{"c":44.42,"h":45.02,"l":44.1,"n":12773,"o":44.37,"t":"2025-06-17T04:00:00Z","v":655336,"vw":44.441943},{"c":44.91,"h":45.3,"l":44.13,"n":12199,"o":44.14,"t":"2025-06-18T04:00:00Z","v":667337,"vw":44.91333},{"c":45.31,"h":45.62,"l":45.015,"n":9076,"o":45.44,"t":"2025-06-20T04:00:00Z","v":1221134,"vw":45.295632},{"c":46.28,"h":46.325,"l":44.87,"n":11184,"o":45.17,"t":"2025-06-23T04:00:00Z","v":543547,"vw":45.985334},{"c":46.4,"h":47.31,"l":46.35,"n":11678,"o":46.77,"t":"2025-06-24T04:00:00Z","v":593983,"vw":46.605586},{"c":46.53,"h":46.69,"l":45.97,"n":12496,"o":46.53,"t":"2025-06-25T04:00:00Z","v":494515,"vw":46.501989},{"c":47.34,"h":47.45,"l":46.56,"n":12841,"o":46.56,"t":"2025-06-26T04:00:00Z","v":585967,"vw":47.249825},{"c":47.16,"h":47.6,"l":46.8,"n":12443,"o":47.46,"t":"2025-06-27T04:00:00Z","v":602971,"vw":47.151211},{"c":47.06,"h":47.58,"l":47.04,"n":10016,"o":47.32,"t":"2025-06-30T04:00:00Z","v":495097,"vw":47.187826},{"c":48.96,"h":49.52,"l":47.01,"n":24592,"o":47.06,"t":"2025-07-01T04:00:00Z","v":1591340,"vw":48.708509},{"c":50.95,"h":50.99,"l":49.09,"n":25330,"o":49.35,"t":"2025-07-02T04:00:00Z","v":1381328,"vw":50.475957},{"c":51,"h":51.98,"l":50.79,"n":13935,"o":51.23,"t":"2025-07-03T04:00:00Z","v":884815,"vw":51.180545},{"c":50.43,"h":51.39,"l":50.18,"n":22480,"o":50.76,"t":"2025-07-07T04:00:00Z","v":1184988,"vw":50.551991},{"c":51.97,"h":52.55,"l":50.85,"n":34574,"o":50.915,"t":"2025-07-08T04:00:00Z","v":2017842,"vw":51.865266},{"c":51.69,"h":52.475,"l":51.245,"n":17849,"o":52.23,"t":"2025-07-09T04:00:00Z","v":962925,"vw":51.71208},{"c":51.65,"h":52.53,"l":51.465,"n":16788,"o":51.82,"t":"2025-07-10T04:00:00Z","v":919351,"vw":51.878858},{"c":51.58,"h":52.05,"l":50.6645,"n":22401,"o":50.9,"t":"2025-07-11T04:00:00Z","v":1045751,"vw":51.578899},{"c":52.55,"h":52.62,"l":51.35,"n":21830,"o":51.58,"t":"2025-07-14T04:00:00Z","v":1129735,"vw":52.343903},{"c":50.71,"h":52.65,"l":50.65,"n":20485,"o":52.55,"t":"2025-07-15T04:00:00Z","v":1419830,"vw":51.152181},{"c":51.17,"h":51.49,"l":50.27,"n":18028,"o":51.01,"t":"2025-07-16T04:00:00Z","v":973544,"vw":51.089061},{"c":51.91,"h":52.34,"l":51.1101,"n":27469,"o":51.24,"t":"2025-07-17T04:00:00Z","v":1857326,"vw":51.894195},{"c":51.96,"h":53.38,"l":50.6723,"n":30236,"o":53,"t":"2025-07-18T04:00:00Z","v":1752185,"vw":51.693362},{"c":51.77,"h":52.61,"l":51.695,"n":21930,"o":52.41,"t":"2025-07-21T04:00:00Z","v":1401666,"vw":51.964214},{"c":52.68,"h":53.48,"l":51.655,"n":24183,"o":51.83,"t":"2025-07-22T04:00:00Z","v":1643993,"vw":52.853573},{"c":52.61,"h":53.085,"l":52.25,"n":17846,"o":53,"t":"2025-07-23T04:00:00Z","v":732501,"vw":52.590466},{"c":52.07,"h":52.775,"l":51.81,"n":19330,"o":52.62,"t":"2025-07-24T04:00:00Z","v":1031037,"vw":52.28634},{"c":51.5,"h":52.235,"l":50.92,"n":21303,"o":52.1,"t":"2025-07-25T04:00:00Z","v":1083010,"vw":51.410614},{"c":50.92,"h":51.63,"l":50.77,"n":16131,"o":51.63,"t":"2025-07-28T04:00:00Z","v":805688,"vw":51.001336},{"c":50.26,"h":51.38,"l":50.1,"n":14291,"o":51.38,"t":"2025-07-29T04:00:00Z","v":757913,"vw":50.344502},{"c":49.9,"h":50.875,"l":49.6,"n":16206,"o":50.5,"t":"2025-07-30T04:00:00Z","v":694953,"vw":50.235632},{"c":49.3,"h":49.97,"l":49.07,"n":23846,"o":49.79,"t":"2025-07-31T04:00:00Z","v":1595105,"vw":49.345798},{"c":47.82,"h":48.745,"l":47.23,"n":24459,"o":48.5,"t":"2025-08-01T04:00:00Z","v":1120849,"vw":47.780781},{"c":47.97,"h":48.25,"l":47.68,"n":18456,"o":47.9,"t":"2025-08-04T04:00:00Z","v":1059640,"vw":48.021202},{"c":48.69,"h":48.8,"l":47.82,"n":19221,"o":48.19,"t":"2025-08-05T04:00:00Z","v":1610819,"vw":48.445655},{"c":47.95,"h":48.92,"l":47.77,"n":15346,"o":48.67,"t":"2025-08-06T04:00:00Z","v":814481,"vw":48.240093},{"c":47.4,"h":48.52,"l":47.33,"n":14805,"o":48.4,"t":"2025-08-07T04:00:00Z","v":764813,"vw":47.594911},{"c":47.99,"h":48.21,"l":47.29,"n":18948,"o":47.84,"t":"2025-08-08T04:00:00Z","v":1022958,"vw":47.957999},{"c":47.84,"h":48.27,"l":47.72,"n":16325,"o":47.95,"t":"2025-08-11T04:00:00Z","v":767483,"vw":47.895174},{"c":49.5,"h":49.54,"l":48.15,"n":15528,"o":48.26,"t":"2025-08-12T04:00:00Z","v":850928,"vw":49.198426},{"c":50.64,"h":50.78,"l":49.34,"n":21915,"o":49.86,"t":"2025-08-13T04:00:00Z","v":1045671,"vw":50.529273},{"c":50.29,"h":50.52,"l":49.64,"n":14447,"o":50,"t":"2025-08-14T04:00:00Z","v":565128,"vw":50.142202},{"c":49.32,"h":50.5515,"l":49.28,"n":14929,"o":50.42,"t":"2025-08-15T04:00:00Z","v":690200,"vw":49.540822},{"c":49.57,"h":49.6,"l":48.94,"n":18958,"o":49.25,"t":"2025-08-18T04:00:00Z","v":910622,"vw":49.424346},{"c":49.57,"h":50.39,"l":49.425,"n":13663,"o":49.54,"t":"2025-08-19T04:00:00Z","v":674597,"vw":49.766038},{"c":50.06,"h":50.7599,"l":49.55,"n":19251,"o":50.29,"t":"2025-08-20T04:00:00Z","v":1127422,"vw":49.976212},{"c":49.91,"h":50.29,"l":49.57,"n":10101,"o":49.88,"t":"2025-08-21T04:00:00Z","v":392486,"vw":49.952667},{"c":52.22,"h":52.33,"l":50,"n":19037,"o":50.01,"t":"2025-08-22T04:00:00Z","v":773759,"vw":52.010731},{"c":51.78,"h":52.42,"l":51.685,"n":12561,"o":52.05,"t":"2025-08-25T04:00:00Z","v":553916,"vw":51.908853},{"c":52.13,"h":52.415,"l":51.4,"n":14052,"o":51.78,"t":"2025-08-26T04:00:00Z","v":801909,"vw":52.144847},{"c":53.14,"h":53.66,"l":52.105,"n":22197,"o":52.18,"t":"2025-08-27T04:00:00Z","v":1396445,"vw":53.260005},{"c":52.63,"h":53.4214,"l":52.25,"n":14823,"o":53.28,"t":"2025-08-28T04:00:00Z","v":715756,"vw":52.629744},{"c":52.47,"h":52.92,"l":52.37,"n":12393,"o":52.63,"t":"2025-08-29T04:00:00Z","v":733273,"vw":52.537738},{"c":52.34,"h":52.435,"l":51.3201,"n":17058,"o":51.88,"t":"2025-09-02T04:00:00Z","v":844850,"vw":52.122198},{"c":52.65,"h":52.9703,"l":52.115,"n":13388,"o":52.34,"t":"2025-09-03T04:00:00Z","v":664190,"vw":52.531672},{"c":52.93,"h":53.306,"l":52.61,"n":15043,"o":52.78,"t":"2025-09-04T04:00:00Z","v":772441,"vw":52.856476},{"c":52.35,"h":53.66,"l":52.18,"n":14866,"o":53.18,"t":"2025-09-05T04:00:00Z","v":746295,"vw":52.512501},{"c":52.53,"h":52.58,"l":51.75,"n":13345,"o":52.5,"t":"2025-09-08T04:00:00Z","v":645397,"vw":52.371249},{"c":51.99,"h":52.64,"l":51.75,"n":14185,"o":52.53,"t":"2025-09-09T04:00:00Z","v":638028,"vw":52.049048},{"c":52.25,"h":52.69,"l":51.95,"n":14749,"o":52.08,"t":"2025-09-10T04:00:00Z","v":909090,"vw":52.280817},{"c":52.51,"h":52.625,"l":51.88,"n":12663,"o":52.18,"t":"2025-09-11T04:00:00Z","v":500687,"vw":52.32645},{"c":52.19,"h":52.84,"l":52.08,"n":11206,"o":52.48,"t":"2025-09-12T04:00:00Z","v":470019,"vw":52.370942},{"c":51.83,"h":52.6,"l":51.735,"n":17257,"o":52.39,"t":"2025-09-15T04:00:00Z","v":714986,"vw":51.964248},{"c":51.2,"h":51.86,"l":50.58,"n":13855,"o":51.86,"t":"2025-09-16T04:00:00Z","v":742148,"vw":51.121403},{"c":51.96,"h":53,"l":51.19,"n":19878,"o":51.3,"t":"2025-09-17T04:00:00Z","v":1784490,"vw":52.093417},{"c":53.13,"h":53.3044,"l":51.9,"n":16594,"o":52.09,"t":"2025-09-18T04:00:00Z","v":1321912,"vw":52.956696},{"c":52.6,"h":53.41,"l":52.1,"n":18970,"o":53.13,"t":"2025-09-19T04:00:00Z","v":2417980,"vw":52.646087},{"c":51.63,"h":52.6,"l":51.27,"n":11509,"o":52.44,"t":"2025-09-22T04:00:00Z","v":516370,"vw":51.762471},{"c":51.59,"h":52.83,"l":51.49,"n":14332,"o":51.91,"t":"2025-09-23T04:00:00Z","v":617302,"vw":51.827193},{"c":51.14,"h":51.99,"l":50.97,"n":10749,"o":51.69,"t":"2025-09-24T04:00:00Z","v":843756,"vw":51.268298},{"c":51.84,"h":52,"l":50.6,"n":16453,"o":51.23,"t":"2025-09-25T04:00:00Z","v":851232,"vw":51.67845},{"c":52.01,"h":52.37,"l":51.5,"n":13089,"o":52.04,"t":"2025-09-26T04:00:00Z","v":497029,"vw":51.963402},{"c":51.21,"h":52.47,"l":50.775,"n":13384,"o":52.47,"t":"2025-09-29T04:00:00Z","v":716976,"vw":51.233774},{"c":50.98,"h":51.65,"l":50.28,"n":15072,"o":51.21,"t":"2025-09-30T04:00:00Z","v":733312,"vw":50.871021},{"c":50.73,"h":51.29,"l":50.39,"n":17828,"o":50.97,"t":"2025-10-01T04:00:00Z","v":1040673,"vw":50.776427},{"c":50.86,"h":51.2899,"l":50.1,"n":23039,"o":50.67,"t":"2025-10-02T04:00:00Z","v":1194620,"vw":50.803195},{"c":51.23,"h":51.44,"l":50.64,"n":17174,"o":50.86,"t":"2025-10-03T04:00:00Z","v":1043667,"vw":51.122552},{"c":51.66,"h":52.675,"l":51.28,"n":20316,"o":51.73,"t":"2025-10-06T04:00:00Z","v":1261499,"vw":51.788146},{"c":51.99,"h":52.22,"l":51.5701,"n":17346,"o":51.84,"t":"2025-10-07T04:00:00Z","v":884456,"vw":51.919501},{"c":52.03,"h":52.34,"l":51.5901,"n":18376,"o":52.27,"t":"2025-10-08T04:00:00Z","v":1020309,"vw":52.034966},{"c":51.35,"h":52.2,"l":51.205,"n":13812,"o":52.2,"t":"2025-10-09T04:00:00Z","v":691466,"vw":51.479739},{"c":48.83,"h":51.675,"l":48.8,"n":18696,"o":51.55,"t":"2025-10-10T04:00:00Z","v":1081149,"vw":49.766967},{"c":50.26,"h":50.51,"l":49.46,"n":18462,"o":49.73,"t":"2025-10-13T04:00:00Z","v":1230288,"vw":50.150222},{"c":51.31,"h":51.42,"l":49.54,"n":24997,"o":49.65,"t":"2025-10-14T04:00:00Z","v":1581183,"vw":50.832956},{"c":50.5,"h":51.7,"l":50.04,"n":23626,"o":51.6,"t":"2025-10-15T04:00:00Z","v":1405491,"vw":50.575514},{"c":47.02,"h":50.245,"l":46.95,"n":34871,"o":50.22,"t":"2025-10-16T04:00:00Z","v":2129288,"vw":47.563429},{"c":45.96,"h":46.13,"l":44.06,"n":48349,"o":45.13,"t":"2025-10-17T04:00:00Z","v":3465227,"vw":45.56283},{"c":46.2,"h":46.54,"l":45.685,"n":29368,"o":46.01,"t":"2025-10-20T04:00:00Z","v":1734265,"vw":46.19012},{"c":45.5,"h":46.455,"l":45.46,"n":23637,"o":45.78,"t":"2025-10-21T04:00:00Z","v":1844458,"vw":45.827331},{"c":45.485,"h":46.18,"l":45.265,"n":25713,"o":45.76,"t":"2025-10-22T04:00:00Z","v":2082247,"vw":45.680599},{"c":45.07,"h":45.65,"l":44.71,"n":19912,"o":45.5,"t":"2025-10-23T04:00:00Z","v":1213827,"vw":45.221198},{"c":45.74,"h":46.03,"l":45.4,"n":16189,"o":45.65,"t":"2025-10-24T04:00:00Z","v":1048408,"vw":45.73787},{"c":46.03,"h":46.19,"l":45.62,"n":17839,"o":46.19,"t":"2025-10-27T04:00:00Z","v":1019570,"vw":45.95303},{"c":45.44,"h":46.14,"l":45.2184,"n":13996,"o":46,"t":"2025-10-28T04:00:00Z","v":927970,"vw":45.426245},{"c":45.08,"h":45.88,"l":44.645,"n":21378,"o":45.21,"t":"2025-10-29T04:00:00Z","v":1190913,"vw":45.173356},{"c":44.55,"h":45.65,"l":44.52,"n":22062,"o":45.05,"t":"2025-10-30T04:00:00Z","v":1432734,"vw":44.905239},{"c":44.99,"h":45.16,"l":44.0001,"n":22764,"o":44.47,"t":"2025-10-31T04:00:00Z","v":1705699,"vw":44.926042},{"c":44.75,"h":45.26,"l":44.2098,"n":19316,"o":44.74,"t":"2025-11-03T05:00:00Z","v":1320328,"vw":44.742404},{"c":44.7,"h":44.855,"l":43.78,"n":21182,"o":44.51,"t":"2025-11-04T05:00:00Z","v":1307315,"vw":44.639164},{"c":44.42,"h":45.3,"l":44.28,"n":18506,"o":44.57,"t":"2025-11-05T05:00:00Z","v":1078970,"vw":44.664258},{"c":43.79,"h":44.81,"l":43.71,"n":21913,"o":44.36,"t":"2025-11-06T05:00:00Z","v":1375288,"vw":44.11291},{"c":44.38,"h":44.4,"l":43.02,"n":26213,"o":43.6,"t":"2025-11-07T05:00:00Z","v":1889729,"vw":43.837448},{"c":44.62,"h":45.32,"l":44.06,"n":18883,"o":44.46,"t":"2025-11-10T05:00:00Z","v":1298255,"vw":44.614788},{"c":44.95,"h":45.13,"l":44.27,"n":13787,"o":44.77,"t":"2025-11-11T05:00:00Z","v":845409,"vw":44.881276},{"c":44.98,"h":45.55,"l":44.69,"n":14654,"o":45.12,"t":"2025-11-12T05:00:00Z","v":1085303,"vw":45.000924},{"c":43.98,"h":45.09,"l":43.75,"n":19335,"o":44.77,"t":"2025-11-13T05:00:00Z","v":1138078,"vw":44.128973},{"c":44.1,"h":44.28,"l":43.26,"n":19495,"o":43.75,"t":"2025-11-14T05:00:00Z","v":992433,"vw":44.015051},{"c":42.64,"h":44.25,"l":42.52,"n":21480,"o":43.93,"t":"2025-11-17T05:00:00Z","v":1387607,"vw":43.008039},{"c":43,"h":43.2399,"l":42.37,"n":21841,"o":42.43,"t":"2025-11-18T05:00:00Z","v":1204162,"vw":42.997409},{"c":43.76,"h":43.88,"l":42.85,"n":17128,"o":43,"t":"2025-11-19T05:00:00Z","v":911769,"vw":43.478982},{"c":43.245,"h":44.62,"l":43.07,"n":23427,"o":44.18,"t":"2025-11-20T05:00:00Z","v":1384478,"vw":43.523587},{"c":44.71,"h":45.14,"l":43.45,"n":20099,"o":43.63,"t":"2025-11-21T05:00:00Z","v":1040436,"vw":44.644104},{"c":44.86,"h":45.33,"l":44.579,"n":24886,"o":45.06,"t":"2025-11-24T05:00:00Z","v":1430687,"vw":44.980614},{"c":45.95,"h":46.215,"l":45.03,"n":23022,"o":45.03,"t":"2025-11-25T05:00:00Z","v":1323930,"vw":45.942201},{"c":46,"h":46.38,"l":45.4001,"n":15712,"o":45.78,"t":"2025-11-26T05:00:00Z","v":713608,"vw":46.116385},{"c":46.02,"h":46.3,"l":45.905,"n":9209,"o":46.3,"t":"2025-11-28T05:00:00Z","v":379029,"vw":46.129953},{"c":46.43,"h":46.56,"l":45.6,"n":18656,"o":45.6,"t":"2025-12-01T05:00:00Z","v":980776,"vw":46.338874},{"c":45.99,"h":46.74,"l":45.99,"n":14167,"o":46.51,"t":"2025-12-02T05:00:00Z","v":780936,"vw":46.269941},{"c":46.65,"h":46.865,"l":46.0095,"n":22438,"o":46.11,"t":"2025-12-03T05:00:00Z","v":1405445,"vw":46.529142},{"c":46.93,"h":46.95,"l":46.19,"n":19812,"o":46.45,"t":"2025-12-04T05:00:00Z","v":1352144,"vw":46.740593},{"c":47.26,"h":47.41,"l":46.6,"n":18330,"o":46.69,"t":"2025-12-05T05:00:00Z","v":815537,"vw":47.233156},{"c":46.75,"h":47.685,"l":46.71,"n":20427,"o":47.2,"t":"2025-12-08T05:00:00Z","v":885699,"vw":46.977661},{"c":46.63,"h":47.56,"l":46.555,"n":17609,"o":46.75,"t":"2025-12-09T05:00:00Z","v":769232,"vw":46.840282},{"c":48.48,"h":48.75,"l":46.47,"n":19607,"o":46.63,"t":"2025-12-10T05:00:00Z","v":1069501,"vw":48.094345},{"c":48.8,"h":49.28,"l":48.44,"n":17468,"o":48.45,"t":"2025-12-11T05:00:00Z","v":754652,"vw":48.792206},{"c":48.7,"h":49.13,"l":48.235,"n":17742,"o":48.99,"t":"2025-12-12T05:00:00Z","v":901407,"vw":48.597668},{"c":48.13,"h":49.28,"l":48.04,"n":17881,"o":49.18,"t":"2025-12-15T05:00:00Z","v":1053141,"vw":48.241628},{"c":48.09,"h":48.44,"l":47.73,"n":18342,"o":48.35,"t":"2025-12-16T05:00:00Z","v":943641,"vw":48.020581},{"c":48.35,"h":48.87,"l":48.12,"n":18794,"o":48.12,"t":"2025-12-17T05:00:00Z","v":835037,"vw":48.372974},{"c":48.01,"h":48.91,"l":47.95,"n":16480,"o":48.58,"t":"2025-12-18T05:00:00Z","v":900057,"vw":48.177019},{"c":47.28,"h":48.175,"l":47.05,"n":18910,"o":47.75,"t":"2025-12-19T05:00:00Z","v":2760124,"vw":47.338077},{"c":47.84,"h":48.095,"l":47.16,"n":17738,"o":47.22,"t":"2025-12-22T05:00:00Z","v":728488,"vw":47.821054},{"c":47.32,"h":48.02,"l":47.285,"n":15658,"o":47.85,"t":"2025-12-23T05:00:00Z","v":721896,"vw":47.513747},{"c":47.19,"h":47.4289,"l":47,"n":9929,"o":47.32,"t":"2025-12-24T05:00:00Z","v":473686,"vw":47.176706},{"c":47.16,"h":47.56,"l":46.99,"n":10976,"o":47.19,"t":"2025-12-26T05:00:00Z","v":581890,"vw":47.204325},{"c":46.6,"h":47.402,"l":46.57,"n":11488,"o":47.27,"t":"2025-12-29T05:00:00Z","v":527730,"vw":46.714078},{"c":46.54,"h":46.8,"l":46.3,"n":15879,"o":46.65,"t":"2025-12-30T05:00:00Z","v":731728,"vw":46.570403},{"c":46.02,"h":46.72,"l":45.985,"n":18319,"o":46.6,"t":"2025-12-31T05:00:00Z","v":1014839,"vw":46.169908},{"c":47.04,"h":47.26,"l":45.66,"n":15846,"o":46.15,"t":"2026-01-02T05:00:00Z","v":874540,"vw":46.78085},{"c":47.09,"h":48.01,"l":46.81,"n":25802,"o":46.88,"t":"2026-01-05T05:00:00Z","v":1763783,"vw":47.259577},{"c":47.47,"h":47.57,"l":46.74,"n":16388,"o":47.04,"t":"2026-01-06T05:00:00Z","v":1020169,"vw":47.349003},{"c":46.96,"h":47.56,"l":46.225,"n":18321,"o":47.23,"t":"2026-01-07T05:00:00Z","v":1686125,"vw":46.828006},{"c":48.07,"h":48.565,"l":46.845,"n":21530,"o":46.99,"t":"2026-01-08T05:00:00Z","v":1188522,"vw":48.142098},{"c":48.31,"h":48.83,"l":47.76,"n":25307,"o":48.15,"t":"2026-01-09T05:00:00Z","v":1338266,"vw":48.404075},{"c":47.98,"h":48.22,"l":47.46,"n":20690,"o":48,"t":"2026-01-12T05:00:00Z","v":1121124,"vw":47.945797},{"c":46.51,"h":47.83,"l":46.37,"n":24864,"o":47.76,"t":"2026-01-13T05:00:00Z","v":1597092,"vw":46.999911},{"c":47.78,"h":48.035,"l":46.325,"n":27242,"o":46.48,"t":"2026-01-14T05:00:00Z","v":1345738,"vw":47.597894},{"c":48.51,"h":48.59,"l":47.6551,"n":22215,"o":47.78,"t":"2026-01-15T05:00:00Z","v":1068836,"vw":48.40603},{"c":48.5,"h":48.935,"l":48.45,"n":30892,"o":48.51,"t":"2026-01-16T05:00:00Z","v":1804858,"vw":48.551954},{"c":47.8,"h":48.61,"l":47.5,"n":43911,"o":47.76,"t":"2026-01-20T05:00:00Z","v":3128887,"vw":48.118123},{"c":47.83,"h":49.69,"l":46,"n":67353,"o":46.59,"t":"2026-01-21T05:00:00Z","v":4620259,"vw":48.233154},{"c":47.6,"h":48.585,"l":47.45,"n":36239,"o":47.91,"t":"2026-01-22T05:00:00Z","v":2190920,"vw":47.896353},{"c":45.94,"h":47.635,"l":45.77,"n":33849,"o":47.46,"t":"2026-01-23T05:00:00Z","v":2113418,"vw":46.114725},{"c":46.27,"h":46.425,"l":45.64,"n":23160,"o":46.08,"t":"2026-01-26T05:00:00Z","v":1461444,"vw":46.133759},{"c":46.47,"h":46.8,"l":45.83,"n":18693,"o":46.43,"t":"2026-01-27T05:00:00Z","v":1138423,"vw":46.314098},{"c":46.8,"h":47.63,"l":46.235,"n":23362,"o":46.52,"t":"2026-01-28T05:00:00Z","v":1168766,"vw":46.94126},{"c":47.25,"h":47.2806,"l":46.585,"n":20964,"o":47.21,"t":"2026-01-29T05:00:00Z","v":1434814,"vw":47.066883},{"c":47.56,"h":47.895,"l":47.12,"n":21812,"o":47.12,"t":"2026-01-30T05:00:00Z","v":1629543,"vw":47.541184},{"c":48.44,"h":48.72,"l":46.99,"n":26537,"o":47.32,"t":"2026-02-02T05:00:00Z","v":1255245,"vw":48.400506},{"c":49.11,"h":49.7228,"l":48.365,"n":29886,"o":48.6,"t":"2026-02-03T05:00:00Z","v":1453881,"vw":48.97741},{"c":50.03,"h":50.66,"l":49.3,"n":21422,"o":49.49,"t":"2026-02-04T05:00:00Z","v":1021540,"vw":50.064707},{"c":49.89,"h":50.39,"l":48.94,"n":22918,"o":49.91,"t":"2026-02-05T05:00:00Z","v":1237860,"vw":49.7307},{"c":51.4,"h":51.43,"l":50,"n":19055,"o":50.44,"t":"2026-02-06T05:00:00Z","v":1105561,"vw":51.212986},{"c":51.3,"h":51.64,"l":51.06,"n":17229,"o":51.31,"t":"2026-02-09T05:00:00Z","v":745644,"vw":51.313538},{"c":50.55,"h":51.43,"l":50.05,"n":21771,"o":51.27,"t":"2026-02-10T05:00:00Z","v":1006862,"vw":50.720056},{"c":49.25,"h":51.27,"l":49.19,"n":21261,"o":51.01,"t":"2026-02-11T05:00:00Z","v":1083704,"vw":49.746643},{"c":48.88,"h":50.55,"l":47.84,"n":22340,"o":49.78,"t":"2026-02-12T05:00:00Z","v":1165998,"vw":48.828234},{"c":49.48,"h":49.58,"l":48.37,"n":17302,"o":48.88,"t":"2026-02-13T05:00:00Z","v":765507,"vw":49.28407},{"c":49.51,"h":50.29,"l":49.14,"n":20049,"o":49.71,"t":"2026-02-17T05:00:00Z","v":970771,"vw":49.501955},{"c":49.48,"h":50.34,"l":49.4,"n":18075,"o":49.5,"t":"2026-02-18T05:00:00Z","v":978889,"vw":49.642988},{"c":49.08,"h":49.32,"l":48.49,"n":18431,"o":49.18,"t":"2026-02-19T05:00:00Z","v":985100,"vw":48.923906},{"c":49.82,"h":49.85,"l":48.27,"n":21928,"o":49.02,"t":"2026-02-20T05:00:00Z","v":1897290,"vw":49.655774},{"c":48.28,"h":50.31,"l":47.92,"n":26167,"o":49.64,"t":"2026-02-23T05:00:00Z","v":1332856,"vw":48.387483},{"c":48.63,"h":48.71,"l":47.76,"n":21530,"o":48.21,"t":"2026-02-24T05:00:00Z","v":1071768,"vw":48.420206},{"c":49.03,"h":49.46,"l":48.37,"n":16786,"o":49.04,"t":"2026-02-25T05:00:00Z","v":843366,"vw":48.965767},{"c":49.31,"h":49.824,"l":48.5,"n":21194,"o":49.1,"t":"2026-02-26T05:00:00Z","v":732309,"vw":49.169298},{"c":46.56,"h":48.44,"l":46.1,"n":28850,"o":48.1,"t":"2026-02-27T05:00:00Z","v":1501986,"vw":46.696917},{"c":47.68,"h":47.88,"l":45.73,"n":20629,"o":46.03,"t":"2026-03-02T05:00:00Z","v":924133,"vw":47.481834},{"c":47.14,"h":47.93,"l":45.91,"n":21040,"o":46.67,"t":"2026-03-03T05:00:00Z","v":1066242,"vw":47.075316},{"c":46.83,"h":47.455,"l":46.55,"n":23978,"o":47.14,"t":"2026-03-04T05:00:00Z","v":1212488,"vw":46.808063},{"c":46.45,"h":47.01,"l":46.29,"n":23633,"o":46.5,"t":"2026-03-05T05:00:00Z","v":1026792,"vw":46.511207},{"c":45.09,"h":45.515,"l":44.24,"n":34230,"o":45.13,"t":"2026-03-06T05:00:00Z","v":1743344,"vw":44.818974},{"c":44.76,"h":45.35,"l":43.08,"n":30308,"o":44.23,"t":"2026-03-09T04:00:00Z","v":1522912,"vw":44.329541},{"c":44.5,"h":45.595,"l":44.145,"n":29588,"o":44.79,"t":"2026-03-10T04:00:00Z","v":1737812,"vw":44.748393},{"c":43.94,"h":44.565,"l":43.45,"n":26968,"o":44.33,"t":"2026-03-11T04:00:00Z","v":1285805,"vw":43.902559},{"c":43.84,"h":44.29,"l":42.99,"n":28523,"o":43.13,"t":"2026-03-12T04:00:00Z","v":1728421,"vw":43.820543},{"c":43.4,"h":44.33,"l":43.28,"n":21079,"o":44.1,"t":"2026-03-13T04:00:00Z","v":933733,"vw":43.539841},{"c":43.91,"h":44.27,"l":43.7,"n":19172,"o":43.84,"t":"2026-03-16T04:00:00Z","v":857620,"vw":43.982584},{"c":44.07,"h":44.92,"l":44.05,"n":22490,"o":44.39,"t":"2026-03-17T04:00:00Z","v":1130312,"vw":44.314574},{"c":43.74,"h":44.165,"l":43.62,"n":22426,"o":43.92,"t":"2026-03-18T04:00:00Z","v":1439926,"vw":43.81087},{"c":44.38,"h":44.64,"l":43.35,"n":21211,"o":43.61,"t":"2026-03-19T04:00:00Z","v":1111739,"vw":44.200849},{"c":43.84,"h":44.54,"l":43.68,"n":28688,"o":44.45,"t":"2026-03-20T04:00:00Z","v":6435230,"vw":43.89855},{"c":44.17,"h":45.48,"l":44.04,"n":29455,"o":45,"t":"2026-03-23T04:00:00Z","v":1591895,"vw":44.400361},{"c":44.7,"h":45.295,"l":43.62,"n":23465,"o":43.62,"t":"2026-03-24T04:00:00Z","v":1251030,"vw":44.782159},{"c":45.02,"h":45.47,"l":44.51,"n":18134,"o":45.09,"t":"2026-03-25T04:00:00Z","v":867786,"vw":44.953518},{"c":45.41,"h":45.5,"l":44.67,"n":17816,"o":44.77,"t":"2026-03-26T04:00:00Z","v":788319,"vw":45.295048},{"c":44.52,"h":45.34,"l":44.43,"n":16279,"o":45.24,"t":"2026-03-27T04:00:00Z","v":992178,"vw":44.682741},{"c":44.77,"h":45.11,"l":44.46,"n":19267,"o":44.88,"t":"2026-03-30T04:00:00Z","v":859626,"vw":44.771036},{"c":45.89,"h":46.355,"l":44.88,"n":24030,"o":44.88,"t":"2026-03-31T04:00:00Z","v":1244218,"vw":45.800752},{"c":46.17,"h":46.54,"l":45.9,"n":19274,"o":46.14,"t":"2026-04-01T04:00:00Z","v":856681,"vw":46.219784},{"c":46.31,"h":46.67,"l":45.52,"n":23963,"o":45.675,"t":"2026-04-02T04:00:00Z","v":947106,"vw":46.177035},{"c":46.89,"h":47,"l":46.01,"n":12270,"o":46.5,"t":"2026-04-06T04:00:00Z","v":646222,"vw":46.758373},{"c":46.64,"h":47,"l":46.205,"n":21769,"o":46.59,"t":"2026-04-07T04:00:00Z","v":875644,"vw":46.599959},{"c":47.49,"h":48.22,"l":47.23,"n":24277,"o":47.57,"t":"2026-04-08T04:00:00Z","v":1439461,"vw":47.547339},{"c":48.08,"h":48.48,"l":47.18,"n":24745,"o":47.34,"t":"2026-04-09T04:00:00Z","v":1444146,"vw":47.950179},{"c":47.94,"h":48.28,"l":47.85,"n":21629,"o":48.07,"t":"2026-04-10T04:00:00Z","v":1199393,"vw":47.992768},{"c":48.01,"h":48.16,"l":46.84,"n":17985,"o":47.36,"t":"2026-04-13T04:00:00Z","v":877749,"vw":47.776196},{"c":48.17,"h":48.49,"l":47.6801,"n":20470,"o":48.05,"t":"2026-04-14T04:00:00Z","v":1101036,"vw":48.191677},{"c":47.88,"h":48.335,"l":47.605,"n":17920,"o":48.07,"t":"2026-04-15T04:00:00Z","v":804565,"vw":47.945051},{"c":47.79,"h":48.22,"l":47.695,"n":16731,"o":47.88,"t":"2026-04-16T04:00:00Z","v":848784,"vw":47.823586},{"c":48.73,"h":49.695,"l":48.28,"n":25984,"o":48.43,"t":"2026-04-17T04:00:00Z","v":1441706,"vw":48.91087},{"c":49.24,"h":49.41,"l":48.52,"n":24975,"o":48.52,"t":"2026-04-20T04:00:00Z","v":1637017,"vw":49.23522},{"c":48.52,"h":49.51,"l":48.31,"n":27934,"o":49.21,"t":"2026-04-21T04:00:00Z","v":2012997,"vw":48.946332},{"c":47.52,"h":48.15,"l":46.6,"n":34320,"o":48.01,"t":"2026-04-22T04:00:00Z","v":2050156,"vw":47.28392},{"c":48.51,"h":48.57,"l":47.53,"n":21475,"o":47.78,"t":"2026-04-23T04:00:00Z","v":939520,"vw":48.281565},{"c":47.47,"h":48.52,"l":47.32,"n":19594,"o":48.51,"t":"2026-04-24T04:00:00Z","v":1119602,"vw":47.709693},{"c":48.2,"h":48.375,"l":47.6,"n":21459,"o":47.6,"t":"2026-04-27T04:00:00Z","v":1177216,"vw":48.102782},{"c":48.3,"h":49.07,"l":48.155,"n":19299,"o":48.64,"t":"2026-04-28T04:00:00Z","v":1083439,"vw":48.365272},{"c":47.5,"h":48.55,"l":47.47,"n":16373,"o":48.07,"t":"2026-04-29T04:00:00Z","v":875504,"vw":47.734718},{"c":48.16,"h":48.36,"l":47.23,"n":33356,"o":47.42,"t":"2026-04-30T04:00:00Z","v":2352873,"vw":48.164736},{"c":48.57,"h":48.76,"l":47.62,"n":25669,"o":48.17,"t":"2026-05-01T04:00:00Z","v":1540162,"vw":48.48291},{"c":47.9,"h":48.74,"l":47.81,"n":19410,"o":48.19,"t":"2026-05-04T04:00:00Z","v":781848,"vw":48.073874},{"c":48.48,"h":48.57,"l":47.885,"n":17737,"o":47.95,"t":"2026-05-05T04:00:00Z","v":730923,"vw":48.40474},{"c":49.13,"h":49.4899,"l":48.86,"n":20621,"o":48.86,"t":"2026-05-06T04:00:00Z","v":906590,"vw":49.149068},{"c":48.33,"h":49.35,"l":48.115,"n":19055,"o":49.08,"t":"2026-05-07T04:00:00Z","v":1009181,"vw":48.510153},{"c":48.5,"h":48.77,"l":48.225,"n":16263,"o":48.58,"t":"2026-05-08T04:00:00Z","v":781523,"vw":48.4917},{"c":47.56,"h":48.88,"l":47.06,"n":25791,"o":48.68,"t":"2026-05-11T04:00:00Z","v":1269930,"vw":47.615789},{"c":47.27,"h":47.57,"l":46.305,"n":15733,"o":47.57,"t":"2026-05-12T04:00:00Z","v":759235,"vw":47.061321},{"c":46.61,"h":47.35,"l":46.44,"n":19473,"o":47.18,"t":"2026-05-13T04:00:00Z","v":846475,"vw":46.683827},{"c":47.12,"h":47.5725,"l":46.95,"n":16570,"o":46.99,"t":"2026-05-14T04:00:00Z","v":678989,"vw":47.207279},{"c":46.73,"h":47.44,"l":46.04,"n":18522,"o":47.19,"t":"2026-05-15T04:00:00Z","v":1097760,"vw":46.594644},{"c":47.32,"h":47.57,"l":46.95,"n":15025,"o":46.95,"t":"2026-05-18T04:00:00Z","v":621074,"vw":47.340063},{"c":47.03,"h":47.395,"l":46.62,"n":18235,"o":47.3,"t":"2026-05-19T04:00:00Z","v":906617,"vw":47.090592},{"c":48.29,"h":48.41,"l":46.9,"n":20588,"o":47.22,"t":"2026-05-20T04:00:00Z","v":1078266,"vw":48.105471},{"c":48.17,"h":48.385,"l":47.51,"n":21468,"o":47.825,"t":"2026-05-21T04:00:00Z","v":993618,"vw":48.145372},{"c":48.14,"h":48.39,"l":47.56,"n":21819,"o":48.17,"t":"2026-05-22T04:00:00Z","v":964055,"vw":48.010522},{"c":48.39,"h":48.8,"l":48.1,"n":21677,"o":48.22,"t":"2026-05-26T04:00:00Z","v":892970,"vw":48.333016},{"c":48.15,"h":48.74,"l":47.91,"n":19981,"o":48.42,"t":"2026-05-27T04:00:00Z","v":913948,"vw":48.213552},{"c":48.38,"h":48.47,"l":47.65,"n":21830,"o":48.07,"t":"2026-05-28T04:00:00Z","v":1100040,"vw":48.227074},{"c":48.39,"h":48.725,"l":48.17,"n":14647,"o":48.38,"t":"2026-05-29T04:00:00Z","v":801388,"vw":48.448113},{"c":47.66,"h":48.25,"l":47.5,"n":20039,"o":47.96,"t":"2026-06-01T04:00:00Z","v":713641,"vw":47.720099},{"c":48.54,"h":48.73,"l":47.66,"n":20411,"o":47.68,"t":"2026-06-02T04:00:00Z","v":998783,"vw":48.462832},{"c":47.71,"h":48.28,"l":47.66,"n":17659,"o":48.26,"t":"2026-06-03T04:00:00Z","v":787860,"vw":47.844129},{"c":49.21,"h":49.37,"l":48.41,"n":20471,"o":48.53,"t":"2026-06-04T04:00:00Z","v":1103698,"vw":49.137061},{"c":49.6,"h":49.85,"l":48.93,"n":22344,"o":49.19,"t":"2026-06-05T04:00:00Z","v":1199568,"vw":49.533171},{"c":49.91,"h":50.36,"l":49.485,"n":15655,"o":49.69,"t":"2026-06-08T04:00:00Z","v":744747,"vw":50.019507},{"c":50.72,"h":51.5499,"l":50.195,"n":20847,"o":50.3,"t":"2026-06-09T04:00:00Z","v":886246,"vw":50.754264},{"c":51.04,"h":51.59,"l":50.62,"n":19428,"o":50.69,"t":"2026-06-10T04:00:00Z","v":772307,"vw":51.160361},{"c":51.63,"h":51.67,"l":50.675,"n":23330,"o":51.21,"t":"2026-06-11T04:00:00Z","v":925987,"vw":51.391312},{"c":52.1,"h":52.39,"l":51.905,"n":19937,"o":51.905,"t":"2026-06-12T04:00:00Z","v":919166,"vw":52.109814},{"c":51.13,"h":52.86,"l":51.035,"n":24921,"o":52.42,"t":"2026-06-15T04:00:00Z","v":1261137,"vw":51.520932},{"c":50.35,"h":51.82,"l":50.145,"n":30967,"o":51.54,"t":"2026-06-16T04:00:00Z","v":1727406,"vw":50.496584},{"c":49,"h":50.845,"l":48.75,"n":30809,"o":50.17,"t":"2026-06-17T04:00:00Z","v":1508931,"vw":49.647573},{"c":49.26,"h":50.06,"l":48.91,"n":20227,"o":49.29,"t":"2026-06-18T04:00:00Z","v":2234312,"vw":49.27675},{"c":49.84,"h":50.13,"l":49.28,"n":19075,"o":49.35,"t":"2026-06-22T04:00:00Z","v":951556,"vw":49.820834},{"c":50.62,"h":50.69,"l":49.6,"n":18658,"o":49.85,"t":"2026-06-23T04:00:00Z","v":716563,"vw":50.480116},{"c":50.96,"h":51.3,"l":50.66,"n":23025,"o":50.74,"t":"2026-06-24T04:00:00Z","v":1260923,"vw":51.031342},{"c":51.81,"h":52.21,"l":51.12,"n":21275,"o":51.13,"t":"2026-06-25T04:00:00Z","v":1118087,"vw":51.751488},{"c":52.11,"h":52.15,"l":51.56,"n":19668,"o":52,"t":"2026-06-26T04:00:00Z","v":1258976,"vw":52.012634},{"c":51.63,"h":52.21,"l":51.405,"n":20944,"o":52.15,"t":"2026-06-29T04:00:00Z","v":832263,"vw":51.678348},{"c":52.09,"h":52.29,"l":51.56,"n":22384,"o":51.86,"t":"2026-06-30T04:00:00Z","v":1287936,"vw":52.065848},{"c":52.85,"h":53.39,"l":51.65,"n":33498,"o":51.92,"t":"2026-07-01T04:00:00Z","v":1558234,"vw":52.886662},{"c":49.84,"h":53.29,"l":49.67,"n":46230,"o":53.23,"t":"2026-07-02T04:00:00Z","v":2645987,"vw":50.588584},{"c":49.65,"h":49.875,"l":49.11,"n":32291,"o":49.53,"t":"2026-07-06T04:00:00Z","v":1583449,"vw":49.512287},{"c":49.97,"h":50.295,"l":49.5,"n":26340,"o":49.72,"t":"2026-07-07T04:00:00Z","v":1232383,"vw":49.979387},{"c":49.37,"h":49.76,"l":48.86,"n":29050,"o":49.76,"t":"2026-07-08T04:00:00Z","v":1963204,"vw":49.278739},{"c":50.17,"h":50.6,"l":49.55,"n":21530,"o":49.71,"t":"2026-07-09T04:00:00Z","v":1200480,"vw":50.19396},{"c":50.67,"h":50.805,"l":50.15,"n":19647,"o":50.36,"t":"2026-07-10T04:00:00Z","v":809799,"vw":50.61621},{"c":50.58,"h":50.74,"l":50.1,"n":24526,"o":50.485,"t":"2026-07-13T04:00:00Z","v":1332818,"vw":50.509049},{"c":50.78,"h":51.18,"l":50.36,"n":21766,"o":50.59,"t":"2026-07-14T04:00:00Z","v":1243264,"vw":50.752217},{"c":51.3,"h":51.77,"l":50.74,"n":26212,"o":50.78,"t":"2026-07-15T04:00:00Z","v":1337799,"vw":51.380113},{"c":53.09,"h":53.18,"l":51.32,"n":28218,"o":51.32,"t":"2026-07-16T04:00:00Z","v":1408892,"vw":52.956295},{"c":52.01,"h":53.09,"l":51.8,"n":27162,"o":52.91,"t":"2026-07-17T04:00:00Z","v":1382295,"vw":52.175944},{"c":51.43,"h":52.25,"l":51.28,"n":26012,"o":52.01,"t":"2026-07-20T04:00:00Z","v":1035966,"vw":51.524551},{"c":50.78,"h":51.45,"l":50.63,"n":31003,"o":51.43,"t":"2026-07-21T04:00:00Z","v":1758517,"vw":50.917005},{"c":50.97,"h":51.96,"l":49.76,"n":39310,"o":51.14,"t":"2026-07-22T04:00:00Z","v":2280720,"vw":51.160032},{"c":50.12,"h":50.31,"l":49.49,"n":32449,"o":50.14,"t":"2026-07-23T04:00:00Z","v":1950166,"vw":49.932314},{"c":50.33,"h":50.75,"l":49.96,"n":23021,"o":50.16,"t":"2026-07-24T04:00:00Z","v":1073198,"vw":50.307635},{"c":50.38,"h":51.13,"l":50.38,"n":25010,"o":51.07,"t":"2026-07-27T04:00:00Z","v":1113211,"vw":50.581763},{"c":51.5,"h":51.51,"l":50.38,"n":21135,"o":50.38,"t":"2026-07-28T04:00:00Z","v":1039216,"vw":51.26221},{"c":51.55,"h":52,"l":50.94,"n":28693,"o":51.45,"t":"2026-07-29T04:00:00Z","v":1582752,"vw":51.553667},{"c":50.99,"h":51.89,"l":50.98,"n":21825,"o":51.85,"t":"2026-07-30T04:00:00Z","v":1011132,"vw":51.211513},{"c":51.3,"h":51.37,"l":50.62,"n":19388,"o":51.37,"t":"2026-07-31T04:00:00Z","v":987586,"vw":51.210743},{"c":51.74,"h":51.99,"l":51.26,"n":17203,"o":51.645,"t":"2026-08-03T04:00:00Z","v":818733,"vw":51.69711},{"c":52.22,"h":52.5,"l":51.4,"n":22100,"o":51.54,"t":"2026-08-04T04:00:00Z","v":953080,"vw":52.219719},{"c":51.6,"h":52.55,"l":51.59,"n":17840,"o":52.44,"t":"2026-08-05T04:00:00Z","v":775599,"vw":51.774596},{"c":51.59,"h":52.04,"l":51.56,"n":18094,"o":51.9,"t":"2026-08-06T04:00:00Z","v":946654,"vw":51.712896},{"c":51.41,"h":51.78,"l":50.915,"n":16608,"o":51.3,"t":"2026-08-07T04:00:00Z","v":690952,"vw":51.51949},{"c":51.59,"h":51.61,"l":50.75,"n":17645,"o":50.97,"t":"2026-08-10T04:00:00Z","v":767961,"vw":51.407065},{"c":51.87,"h":52.095,"l":51.47,"n":18512,"o":51.6,"t":"2026-08-11T04:00:00Z","v":783020,"vw":51.821416},{"c":52.14,"h":52.22,"l":51.66,"n":14166,"o":52.04,"t":"2026-08-12T04:00:00Z","v":602733,"vw":52.058045},{"c":52.24,"h":52.77,"l":52.2,"n":17638,"o":52.42,"t":"2026-08-13T04:00:00Z","v":949425,"vw":52.385133},{"c":52.49,"h":52.8,"l":52.0817,"n":19182,"o":52.29,"t":"2026-08-14T04:00:00Z","v":957201,"vw":52.48293},{"c":51.11,"h":52.105,"l":50.77,"n":26165,"o":52.01,"t":"2026-08-17T04:00:00Z","v":1269689,"vw":51.161109},{"c":50.74,"h":51.435,"l":50.71,"n":21565,"o":51.3,"t":"2026-08-18T04:00:00Z","v":1101660,"vw":50.904611},{"c":49.48,"h":51.09,"l":49.34,"n":29130,"o":50.65,"t":"2026-08-19T04:00:00Z","v":1444355,"vw":49.752714},{"c":49.28,"h":49.58,"l":49.1294,"n":18993,"o":49.39,"t":"2026-08-20T04:00:00Z","v":1013913,"vw":49.292908},{"c":49.42,"h":49.825,"l":48.87,"n":18553,"o":49.74,"t":"2026-08-21T04:00:00Z","v":1066903,"vw":49.35226},{"c":49.34,"h":50.075,"l":49.21,"n":18531,"o":49.43,"t":"2026-08-24T04:00:00Z","v":771786,"vw":49.505551},{"c":49.2,"h":49.41,"l":49.01,"n":17389,"o":49.41,"t":"2026-08-25T04:00:00Z","v":749361,"vw":49.190789},{"c":49.47,"h":49.6664,"l":49.08,"n":17055,"o":49.25,"t":"2026-08-26T04:00:00Z","v":816738,"vw":49.503036},{"c":49.44,"h":49.51,"l":48.84,"n":16580,"o":49.17,"t":"2026-08-27T04:00:00Z","v":792539,"vw":49.351274},{"c":49.4,"h":49.82,"l":49.27,"n":17974,"o":49.5,"t":"2026-08-28T04:00:00Z","v":935644,"vw":49.427543},{"c":49.08,"h":49.48,"l":48.882,"n":15679,"o":49.38,"t":"2026-08-31T04:00:00Z","v":1264254,"vw":49.061488},{"c":48.38,"h":49.29,"l":48.235,"n":23173,"o":49.02,"t":"2026-09-01T04:00:00Z","v":1058031,"vw":48.487626},{"c":49.32,"h":49.7344,"l":48.345,"n":23093,"o":48.38,"t":"2026-09-02T04:00:00Z","v":1234719,"vw":49.274788},{"c":50.17,"h":50.3165,"l":49.57,"n":19424,"o":49.57,"t":"2026-09-03T04:00:00Z","v":1096029,"vw":50.086228},{"c":50.43,"h":50.52,"l":49.29,"n":21444,"o":49.84,"t":"2026-09-04T04:00:00Z","v":839938,"vw":50.376234},{"c":49.26,"h":50.175,"l":49.235,"n":17959,"o":50.07,"t":"2026-09-08T04:00:00Z","v":847758,"vw":49.458939},{"c":48.69,"h":49.405,"l":48.53,"n":20571,"o":49,"t":"2026-09-09T04:00:00Z","v":977980,"vw":48.75166},{"c":48.77,"h":48.82,"l":48.17,"n":15760,"o":48.72,"t":"2026-09-10T04:00:00Z","v":978031,"vw":48.63671},{"c":49.09,"h":49.25,"l":48.4141,"n":16532,"o":49.02,"t":"2026-09-11T04:00:00Z","v":730665,"vw":48.961011},{"c":49.12,"h":49.525,"l":48.99,"n":20061,"o":49.05,"t":"2026-09-14T04:00:00Z","v":956021,"vw":49.199054},{"c":49.16,"h":49.57,"l":49.06,"n":17726,"o":49.06,"t":"2026-09-15T04:00:00Z","v":764940,"vw":49.225656},{"c":47.99,"h":49.13,"l":47.36,"n":24312,"o":48.96,"t":"2026-09-16T04:00:00Z","v":1410830,"vw":48.138752},{"c":47.84,"h":48.745,"l":47.805,"n":22490,"o":48.43,"t":"2026-09-17T04:00:00Z","v":1312734,"vw":48.11477},{"c":47.88,"h":47.92,"l":47.41,"n":18960,"o":47.71,"t":"2026-09-18T04:00:00Z","v":2263219,"vw":47.806012},{"c":47.75,"h":48.4,"l":47.73,"n":18536,"o":47.99,"t":"2026-09-21T04:00:00Z","v":881713,"vw":47.86669},{"c":47.02,"h":48.08,"l":47,"n":21165,"o":47.88,"t":"2026-09-22T04:00:00Z","v":1145790,"vw":47.232535},{"c":46.09,"h":47.19,"l":46.055,"n":21960,"o":47,"t":"2026-09-23T04:00:00Z","v":1248905,"vw":46.40713},{"c":46.6,"h":46.67,"l":45.985,"n":20988,"o":46.28,"t":"2026-09-24T04:00:00Z","v":1266585,"vw":46.397726},{"c":46.89,"h":47.05,"l":46.475,"n":20715,"o":46.6,"t":"2026-09-25T04:00:00Z","v":1105350,"vw":46.843633},{"c":46.61,"h":46.865,"l":46.3,"n":28537,"o":46.8,"t":"2026-09-28T04:00:00Z","v":1458678,"vw":46.590875},{"c":46.2,"h":46.91,"l":45.875,"n":20691,"o":46.61,"t":"2026-09-29T04:00:00Z","v":1196653,"vw":46.147257},{"c":45.96,"h":46.65,"l":45.75,"n":20982,"o":46.2,"t":"2026-09-30T04:00:00Z","v":1171563,"vw":46.006362},{"c":46.34,"h":46.425,"l":45.095,"n":25613,"o":45.9,"t":"2026-10-01T04:00:00Z","v":1226290,"vw":46.027937},{"c":46.705,"h":47.205,"l":46.495,"n":20005,"o":46.86,"t":"2026-10-02T04:00:00Z","v":1056772,"vw":46.72635},{"c":46.59,"h":46.9,"l":46.35,"n":23638,"o":46.58,"t":"2026-10-05T04:00:00Z","v":1267202,"vw":46.643582},{"c":44.58,"h":46.9,"l":44.19,"n":52544,"o":46.72,"t":"2026-10-06T04:00:00Z","v":4393786,"vw":44.963966},{"c":43.56,"h":44.46,"l":43.295,"n":43465,"o":44.38,"t":"2026-10-07T04:00:00Z","v":3651723,"vw":43.596263},{"c":44.86,"h":44.99,"l":43.36,"n":38795,"o":43.41,"t":"2026-10-08T04:00:00Z","v":2373295,"vw":44.593519},{"c":44.41,"h":44.78,"l":44.315,"n":26936,"o":44.68,"t":"2026-10-09T04:00:00Z","v":1504948,"vw":44.486439},{"c":45.32,"h":45.6,"l":44.48,"n":31585,"o":44.65,"t":"2026-10-12T04:00:00Z","v":2189591,"vw":45.23652},{"c":45.08,"h":45.4,"l":44.69,"n":24698,"o":45.31,"t":"2026-10-13T04:00:00Z","v":1523808,"vw":45.079516},{"c":44.93,"h":44.98,"l":44.365,"n":28819,"o":44.59,"t":"2026-10-14T04:00:00Z","v":1585603,"vw":44.778542},{"c":45.84,"h":46.03,"l":45.02,"n":31905,"o":45.37,"t":"2026-10-15T04:00:00Z","v":2259552,"vw":45.791838},{"c":46.12,"h":46.79,"l":45.81,"n":26963,"o":46.015,"t":"2026-10-16T04:00:00Z","v":1506746,"vw":46.17929},{"c":45.19,"h":46.23,"l":45.095,"n":27867,"o":46.12,"t":"2026-10-19T04:00:00Z","v":1839010,"vw":45.298445},{"c":46.16,"h":46.58,"l":45.34,"n":34235,"o":45.39,"t":"2026-10-20T04:00:00Z","v":2113257,"vw":46.177365},{"c":48.09,"h":48.14,"l":46.42,"n":42107,"o":46.42,"t":"2026-10-21T04:00:00Z","v":3309535,"vw":47.736764},{"c":49.67,"h":50.11,"l":47.83,"n":45332,"o":47.83,"t":"2026-10-22T04:00:00Z","v":3624759,"vw":49.593545},{"c":50.68,"h":50.69,"l":49.42,"n":13183,"o":49.42,"t":"2026-10-23T04:00:00Z","v":675054,"vw":50.163332}],"volatilityBars":[{"c":47.83,"h":48.08,"l":47.685,"n":221,"o":47.9,"t":"2026-09-22T13:30:00Z","v":19162,"vw":47.851433},{"c":47.88,"h":47.88,"l":47.69,"n":325,"o":47.83,"t":"2026-09-22T13:45:00Z","v":15971,"vw":47.750198},{"c":47.89,"h":47.96,"l":47.8,"n":520,"o":47.905,"t":"2026-09-22T14:00:00Z","v":24541,"vw":47.892846},{"c":47.67,"h":47.89,"l":47.67,"n":613,"o":47.885,"t":"2026-09-22T14:15:00Z","v":38640,"vw":47.757533},{"c":47.415,"h":47.68,"l":47.41,"n":885,"o":47.67,"t":"2026-09-22T14:30:00Z","v":55380,"vw":47.578357},{"c":47.295,"h":47.415,"l":47.19,"n":934,"o":47.415,"t":"2026-09-22T14:45:00Z","v":30957,"vw":47.322011},{"c":47.17,"h":47.35,"l":47.17,"n":688,"o":47.295,"t":"2026-09-22T15:00:00Z","v":26186,"vw":47.295388},{"c":47.12,"h":47.185,"l":47.12,"n":642,"o":47.16,"t":"2026-09-22T15:15:00Z","v":25307,"vw":47.147312},{"c":47.05,"h":47.11,"l":47.02,"n":692,"o":47.1,"t":"2026-09-22T15:30:00Z","v":24806,"vw":47.054853},{"c":47.12,"h":47.175,"l":47.04,"n":621,"o":47.07,"t":"2026-09-22T15:45:00Z","v":27522,"vw":47.110684},{"c":47.2,"h":47.24,"l":47.11,"n":594,"o":47.11,"t":"2026-09-22T16:00:00Z","v":18420,"vw":47.190397},{"c":47.18,"h":47.28,"l":47.17,"n":651,"o":47.2,"t":"2026-09-22T16:15:00Z","v":20549,"vw":47.244266},{"c":47.2,"h":47.26,"l":47.2,"n":615,"o":47.2,"t":"2026-09-22T16:30:00Z","v":18719,"vw":47.228845},{"c":47.25,"h":47.26,"l":47.18,"n":530,"o":47.18,"t":"2026-09-22T16:45:00Z","v":14079,"vw":47.219755},{"c":47.2,"h":47.27,"l":47.18,"n":593,"o":47.24,"t":"2026-09-22T17:00:00Z","v":16615,"vw":47.215824},{"c":47.25,"h":47.27,"l":47.175,"n":651,"o":47.19,"t":"2026-09-22T17:15:00Z","v":18494,"vw":47.21033},{"c":47.31,"h":47.32,"l":47.24,"n":697,"o":47.245,"t":"2026-09-22T17:30:00Z","v":21516,"vw":47.273216},{"c":47.43,"h":47.47,"l":47.28,"n":873,"o":47.33,"t":"2026-09-22T17:45:00Z","v":25081,"vw":47.353981},{"c":47.29,"h":47.425,"l":47.27,"n":653,"o":47.425,"t":"2026-09-22T18:00:00Z","v":19152,"vw":47.348901},{"c":47.26,"h":47.3,"l":47.25,"n":635,"o":47.27,"t":"2026-09-22T18:15:00Z","v":18102,"vw":47.281348},{"c":47.27,"h":47.32,"l":47.2548,"n":774,"o":47.26,"t":"2026-09-22T18:30:00Z","v":29204,"vw":47.289876},{"c":47.27,"h":47.27,"l":47.22,"n":721,"o":47.27,"t":"2026-09-22T18:45:00Z","v":24763,"vw":47.244163},{"c":47.23,"h":47.28,"l":47.205,"n":1044,"o":47.275,"t":"2026-09-22T19:00:00Z","v":52319,"vw":47.240425},{"c":47.31,"h":47.31,"l":47.22,"n":951,"o":47.23,"t":"2026-09-22T19:15:00Z","v":36862,"vw":47.252816},{"c":47.237,"h":47.31,"l":47.22,"n":1280,"o":47.3,"t":"2026-09-22T19:30:00Z","v":51152,"vw":47.274434},{"c":47.03,"h":47.28,"l":47,"n":3295,"o":47.23,"t":"2026-09-22T19:45:00Z","v":166856,"vw":47.077697},{"c":47.02,"h":47.08,"l":47.02,"n":54,"o":47.02,"t":"2026-09-22T20:00:00Z","v":264662,"vw":47.020405},{"c":46.96,"h":47.19,"l":46.85,"n":327,"o":47.08,"t":"2026-09-23T13:30:00Z","v":27662,"vw":47.006362},{"c":46.945,"h":46.9936,"l":46.89,"n":342,"o":46.96,"t":"2026-09-23T13:45:00Z","v":12907,"vw":46.945699},{"c":46.97,"h":46.98,"l":46.76,"n":761,"o":46.945,"t":"2026-09-23T14:00:00Z","v":30490,"vw":46.874988},{"c":47.025,"h":47.035,"l":46.96,"n":732,"o":46.98,"t":"2026-09-23T14:15:00Z","v":27810,"vw":47.001648},{"c":46.89,"h":47.08,"l":46.87,"n":798,"o":47.06,"t":"2026-09-23T14:30:00Z","v":29101,"vw":46.969841},{"c":46.85,"h":46.97,"l":46.835,"n":667,"o":46.86,"t":"2026-09-23T14:45:00Z","v":21049,"vw":46.898978},{"c":46.91,"h":46.97,"l":46.82,"n":691,"o":46.85,"t":"2026-09-23T15:00:00Z","v":26461,"vw":46.896669},{"c":46.68,"h":46.96,"l":46.66,"n":881,"o":46.9,"t":"2026-09-23T15:15:00Z","v":37876,"vw":46.789693},{"c":46.77,"h":46.78,"l":46.65,"n":711,"o":46.665,"t":"2026-09-23T15:30:00Z","v":27629,"vw":46.698525},{"c":46.71,"h":46.77,"l":46.66,"n":687,"o":46.77,"t":"2026-09-23T15:45:00Z","v":22173,"vw":46.722792},{"c":46.72,"h":46.76,"l":46.685,"n":558,"o":46.7,"t":"2026-09-23T16:00:00Z","v":20603,"vw":46.710113},{"c":46.7598,"h":46.76,"l":46.705,"n":531,"o":46.73,"t":"2026-09-23T16:15:00Z","v":16471,"vw":46.731476},{"c":46.79,"h":46.79,"l":46.705,"n":555,"o":46.755,"t":"2026-09-23T16:30:00Z","v":18840,"vw":46.752928},{"c":46.725,"h":46.8,"l":46.69,"n":767,"o":46.79,"t":"2026-09-23T16:45:00Z","v":29437,"vw":46.740094},{"c":46.68,"h":46.75,"l":46.615,"n":857,"o":46.73,"t":"2026-09-23T17:00:00Z","v":31093,"vw":46.650729},{"c":46.685,"h":46.72,"l":46.68,"n":557,"o":46.68,"t":"2026-09-23T17:15:00Z","v":19278,"vw":46.698449},{"c":46.63,"h":46.68,"l":46.58,"n":666,"o":46.68,"t":"2026-09-23T17:30:00Z","v":27832,"vw":46.631936},{"c":46.66,"h":46.67,"l":46.61,"n":469,"o":46.61,"t":"2026-09-23T17:45:00Z","v":15216,"vw":46.640317},{"c":46.64,"h":46.67,"l":46.62,"n":568,"o":46.66,"t":"2026-09-23T18:00:00Z","v":18995,"vw":46.638075},{"c":46.61,"h":46.64,"l":46.6,"n":499,"o":46.63,"t":"2026-09-23T18:15:00Z","v":15134,"vw":46.620218},{"c":46.48,"h":46.61,"l":46.46,"n":626,"o":46.605,"t":"2026-09-23T18:30:00Z","v":28275,"vw":46.522835},{"c":46.5,"h":46.515,"l":46.45,"n":731,"o":46.48,"t":"2026-09-23T18:45:00Z","v":26020,"vw":46.475772},{"c":46.3852,"h":46.53,"l":46.375,"n":835,"o":46.5,"t":"2026-09-23T19:00:00Z","v":33407,"vw":46.4535},{"c":46.39,"h":46.445,"l":46.36,"n":959,"o":46.38,"t":"2026-09-23T19:15:00Z","v":40427,"vw":46.395058},{"c":46.375,"h":46.435,"l":46.36,"n":1207,"o":46.39,"t":"2026-09-23T19:30:00Z","v":60285,"vw":46.388342},{"c":46.09,"h":46.375,"l":46.055,"n":4664,"o":46.37,"t":"2026-09-23T19:45:00Z","v":246526,"vw":46.200152},{"c":46.3838,"h":46.3838,"l":46.09,"n":40,"o":46.09,"t":"2026-09-23T20:00:00Z","v":335047,"vw":46.134133},{"c":46.15,"h":46.15,"l":46.15,"n":7,"o":46.15,"t":"2026-09-24T11:00:00Z","v":3010,"vw":46.15},{"c":46.32,"h":46.57,"l":46.32,"n":9,"o":46.57,"t":"2026-09-24T13:15:00Z","v":650,"vw":46.528333},{"c":46.1,"h":46.59,"l":46.02,"n":423,"o":46.29,"t":"2026-09-24T13:30:00Z","v":30781,"vw":46.201139},{"c":46.22,"h":46.25,"l":46.052,"n":643,"o":46.1,"t":"2026-09-24T13:45:00Z","v":31850,"vw":46.156753},{"c":46.22,"h":46.4,"l":46.195,"n":865,"o":46.21,"t":"2026-09-24T14:00:00Z","v":39720,"vw":46.297439},{"c":46.22,"h":46.3,"l":46.18,"n":618,"o":46.22,"t":"2026-09-24T14:15:00Z","v":23673,"vw":46.223345},{"c":46.12,"h":46.3,"l":46.1,"n":629,"o":46.23,"t":"2026-09-24T14:30:00Z","v":28299,"vw":46.19979},{"c":46.07,"h":46.13,"l":46.065,"n":546,"o":46.13,"t":"2026-09-24T14:45:00Z","v":23132,"vw":46.098375},{"c":45.985,"h":46.07,"l":45.985,"n":675,"o":46.07,"t":"2026-09-24T15:00:00Z","v":29686,"vw":46.013659},{"c":46.105,"h":46.12,"l":45.985,"n":483,"o":45.985,"t":"2026-09-24T15:15:00Z","v":16228,"vw":46.052526},{"c":46.1,"h":46.13,"l":46.04,"n":481,"o":46.12,"t":"2026-09-24T15:30:00Z","v":18620,"vw":46.088324},{"c":46.07,"h":46.105,"l":46.05,"n":489,"o":46.1,"t":"2026-09-24T15:45:00Z","v":18282,"vw":46.071308},{"c":46.13,"h":46.13,"l":46.04,"n":477,"o":46.0602,"t":"2026-09-24T16:00:00Z","v":13867,"vw":46.08419},{"c":46.29,"h":46.39,"l":46.13,"n":1191,"o":46.14,"t":"2026-09-24T16:15:00Z","v":53732,"vw":46.25815},{"c":46.285,"h":46.4,"l":46.23,"n":643,"o":46.28,"t":"2026-09-24T16:30:00Z","v":25224,"vw":46.311211},{"c":46.3,"h":46.42,"l":46.27,"n":788,"o":46.285,"t":"2026-09-24T16:45:00Z","v":37352,"vw":46.351564},{"c":46.31,"h":46.335,"l":46.25,"n":595,"o":46.29,"t":"2026-09-24T17:00:00Z","v":23930,"vw":46.288928},{"c":46.26,"h":46.325,"l":46.245,"n":494,"o":46.3,"t":"2026-09-24T17:15:00Z","v":23914,"vw":46.271062},{"c":46.25,"h":46.27,"l":46.22,"n":499,"o":46.27,"t":"2026-09-24T17:30:00Z","v":15338,"vw":46.243881},{"c":46.31,"h":46.32,"l":46.245,"n":552,"o":46.25,"t":"2026-09-24T17:45:00Z","v":15128,"vw":46.289971},{"c":46.34,"h":46.37,"l":46.26,"n":638,"o":46.32,"t":"2026-09-24T18:00:00Z","v":20112,"vw":46.316322},{"c":46.38,"h":46.39,"l":46.32,"n":664,"o":46.36,"t":"2026-09-24T18:15:00Z","v":20039,"vw":46.362984},{"c":46.31,"h":46.39,"l":46.285,"n":723,"o":46.37,"t":"2026-09-24T18:30:00Z","v":27478,"vw":46.330246},{"c":46.305,"h":46.34,"l":46.27,"n":631,"o":46.32,"t":"2026-09-24T18:45:00Z","v":23854,"vw":46.304962},{"c":46.315,"h":46.35,"l":46.26,"n":821,"o":46.3,"t":"2026-09-24T19:00:00Z","v":31124,"vw":46.304209},{"c":46.335,"h":46.345,"l":46.29,"n":972,"o":46.3186,"t":"2026-09-24T19:15:00Z","v":37278,"vw":46.32098},{"c":46.56,"h":46.56,"l":46.335,"n":1350,"o":46.335,"t":"2026-09-24T19:30:00Z","v":56821,"vw":46.457239},{"c":46.62,"h":46.67,"l":46.52,"n":3693,"o":46.555,"t":"2026-09-24T19:45:00Z","v":184580,"vw":46.576685},{"c":46.6,"h":46.6,"l":46.6,"n":45,"o":46.6,"t":"2026-09-24T20:00:00Z","v":249370,"vw":46.6},{"c":46.72,"h":46.86,"l":46.6,"n":400,"o":46.6,"t":"2026-09-25T13:30:00Z","v":27393,"vw":46.709127},{"c":46.62,"h":46.79,"l":46.59,"n":412,"o":46.705,"t":"2026-09-25T13:45:00Z","v":19428,"vw":46.710941},{"c":46.7,"h":46.7,"l":46.53,"n":538,"o":46.62,"t":"2026-09-25T14:00:00Z","v":22588,"vw":46.593979},{"c":46.6,"h":46.72,"l":46.55,"n":634,"o":46.72,"t":"2026-09-25T14:15:00Z","v":26826,"vw":46.622332},{"c":46.685,"h":46.7,"l":46.59,"n":586,"o":46.62,"t":"2026-09-25T14:30:00Z","v":20447,"vw":46.66552},{"c":46.51,"h":46.71,"l":46.475,"n":582,"o":46.68,"t":"2026-09-25T14:45:00Z","v":20698,"vw":46.60274},{"c":46.63,"h":46.665,"l":46.52,"n":660,"o":46.52,"t":"2026-09-25T15:00:00Z","v":24777,"vw":46.583691},{"c":46.66,"h":46.7,"l":46.63,"n":515,"o":46.64,"t":"2026-09-25T15:15:00Z","v":16386,"vw":46.670307},{"c":46.575,"h":46.715,"l":46.55,"n":1064,"o":46.67,"t":"2026-09-25T15:30:00Z","v":46057,"vw":46.673961},{"c":46.73,"h":46.73,"l":46.55,"n":732,"o":46.585,"t":"2026-09-25T15:45:00Z","v":22880,"vw":46.643372},{"c":47.005,"h":47.05,"l":46.74,"n":1162,"o":46.74,"t":"2026-09-25T16:00:00Z","v":65877,"vw":46.851723},{"c":46.86,"h":47.01,"l":46.85,"n":611,"o":47.005,"t":"2026-09-25T16:15:00Z","v":26004,"vw":46.91834},{"c":46.91,"h":46.92,"l":46.82,"n":790,"o":46.86,"t":"2026-09-25T16:30:00Z","v":41317,"vw":46.883442},{"c":46.87,"h":46.91,"l":46.86,"n":598,"o":46.91,"t":"2026-09-25T16:45:00Z","v":16312,"vw":46.881913},{"c":46.88,"h":46.91,"l":46.865,"n":493,"o":46.865,"t":"2026-09-25T17:00:00Z","v":18601,"vw":46.881881},{"c":46.87,"h":46.89,"l":46.83,"n":402,"o":46.88,"t":"2026-09-25T17:15:00Z","v":11783,"vw":46.86228},{"c":46.83,"h":46.86,"l":46.78,"n":720,"o":46.86,"t":"2026-09-25T17:30:00Z","v":27891,"vw":46.815956},{"c":46.93,"h":46.93,"l":46.83,"n":656,"o":46.83,"t":"2026-09-25T17:45:00Z","v":28888,"vw":46.854013},{"c":46.91,"h":46.92,"l":46.86,"n":617,"o":46.92,"t":"2026-09-25T18:00:00Z","v":26344,"vw":46.887027},{"c":46.91,"h":46.95,"l":46.905,"n":570,"o":46.905,"t":"2026-09-25T18:15:00Z","v":17985,"vw":46.918213},{"c":46.835,"h":46.91,"l":46.83,"n":544,"o":46.91,"t":"2026-09-25T18:30:00Z","v":13488,"vw":46.861227},{"c":46.885,"h":46.89,"l":46.835,"n":683,"o":46.835,"t":"2026-09-25T18:45:00Z","v":21743,"vw":46.864062},{"c":46.94,"h":46.95,"l":46.84,"n":709,"o":46.885,"t":"2026-09-25T19:00:00Z","v":23603,"vw":46.887797},{"c":46.95,"h":46.99,"l":46.93,"n":879,"o":46.94,"t":"2026-09-25T19:15:00Z","v":31450,"vw":46.962027},{"c":47,"h":47.015,"l":46.85,"n":1196,"o":46.955,"t":"2026-09-25T19:30:00Z","v":49627,"vw":46.945672},{"c":46.9,"h":47.045,"l":46.815,"n":3419,"o":47.01,"t":"2026-09-25T19:45:00Z","v":178003,"vw":46.9116},{"c":46.89,"h":46.89,"l":46.89,"n":31,"o":46.89,"t":"2026-09-25T20:00:00Z","v":243611,"vw":46.89},{"c":46.89,"h":46.89,"l":46.89,"n":1,"o":46.89,"t":"2026-09-25T21:00:00Z","v":160,"vw":46.89},{"c":46.51,"h":47.13,"l":46.51,"n":7,"o":47.13,"t":"2026-09-28T13:15:00Z","v":771,"vw":46.740441},{"c":46.62,"h":46.865,"l":46.31,"n":676,"o":46.8,"t":"2026-09-28T13:30:00Z","v":57510,"vw":46.69633},{"c":46.565,"h":46.695,"l":46.55,"n":927,"o":46.62,"t":"2026-09-28T13:45:00Z","v":35807,"vw":46.630751},{"c":46.71,"h":46.79,"l":46.54,"n":1053,"o":46.55,"t":"2026-09-28T14:00:00Z","v":34310,"vw":46.66285},{"c":46.8,"h":46.8,"l":46.59,"n":1072,"o":46.71,"t":"2026-09-28T14:15:00Z","v":37896,"vw":46.685239},{"c":46.73,"h":46.77,"l":46.605,"n":839,"o":46.77,"t":"2026-09-28T14:30:00Z","v":29091,"vw":46.66094},{"c":46.535,"h":46.72,"l":46.52,"n":894,"o":46.72,"t":"2026-09-28T14:45:00Z","v":29984,"vw":46.602604},{"c":46.31,"h":46.57,"l":46.3,"n":1082,"o":46.54,"t":"2026-09-28T15:00:00Z","v":37755,"vw":46.444787},{"c":46.4,"h":46.4,"l":46.3,"n":1018,"o":46.33,"t":"2026-09-28T15:15:00Z","v":30890,"vw":46.346711},{"c":46.37,"h":46.42,"l":46.32,"n":920,"o":46.41,"t":"2026-09-28T15:30:00Z","v":31866,"vw":46.366352},{"c":46.31,"h":46.375,"l":46.3,"n":949,"o":46.375,"t":"2026-09-28T15:45:00Z","v":32900,"vw":46.336909},{"c":46.42,"h":46.42,"l":46.315,"n":685,"o":46.315,"t":"2026-09-28T16:00:00Z","v":24543,"vw":46.380294},{"c":46.63,"h":46.66,"l":46.395,"n":1215,"o":46.43,"t":"2026-09-28T16:15:00Z","v":40431,"vw":46.520241},{"c":46.52,"h":46.64,"l":46.48,"n":845,"o":46.62,"t":"2026-09-28T16:30:00Z","v":26790,"vw":46.547148},{"c":46.495,"h":46.56,"l":46.435,"n":722,"o":46.54,"t":"2026-09-28T16:45:00Z","v":20888,"vw":46.491189},{"c":46.6,"h":46.73,"l":46.475,"n":1206,"o":46.49,"t":"2026-09-28T17:00:00Z","v":44725,"vw":46.560745},{"c":46.555,"h":46.615,"l":46.53,"n":920,"o":46.6,"t":"2026-09-28T17:15:00Z","v":27869,"vw":46.571903},{"c":46.66,"h":46.66,"l":46.52,"n":938,"o":46.56,"t":"2026-09-28T17:30:00Z","v":47943,"vw":46.566141},{"c":46.6,"h":46.67,"l":46.585,"n":900,"o":46.67,"t":"2026-09-28T17:45:00Z","v":37301,"vw":46.608983},{"c":46.52,"h":46.605,"l":46.515,"n":766,"o":46.6,"t":"2026-09-28T18:00:00Z","v":27417,"vw":46.577107},{"c":46.62,"h":46.62,"l":46.48,"n":1076,"o":46.53,"t":"2026-09-28T18:15:00Z","v":60486,"vw":46.522382},{"c":46.69,"h":46.69,"l":46.59,"n":802,"o":46.62,"t":"2026-09-28T18:30:00Z","v":42432,"vw":46.657165},{"c":46.67,"h":46.705,"l":46.615,"n":964,"o":46.7,"t":"2026-09-28T18:45:00Z","v":45723,"vw":46.647247},{"c":46.535,"h":46.665,"l":46.535,"n":1067,"o":46.665,"t":"2026-09-28T19:00:00Z","v":52689,"vw":46.610084},{"c":46.63,"h":46.63,"l":46.49,"n":1203,"o":46.53,"t":"2026-09-28T19:15:00Z","v":59262,"vw":46.566741},{"c":46.62,"h":46.695,"l":46.615,"n":1470,"o":46.64,"t":"2026-09-28T19:30:00Z","v":96040,"vw":46.652375},{"c":46.64,"h":46.67,"l":46.56,"n":3914,"o":46.62,"t":"2026-09-28T19:45:00Z","v":243936,"vw":46.616937},{"c":46.61,"h":46.61,"l":46.61,"n":31,"o":46.61,"t":"2026-09-28T20:00:00Z","v":189372,"vw":46.61},{"c":46.61,"h":46.61,"l":46.61,"n":1,"o":46.61,"t":"2026-09-28T20:30:00Z","v":1088,"vw":46.61},{"c":46.815,"h":46.91,"l":46.61,"n":430,"o":46.61,"t":"2026-09-29T13:30:00Z","v":24917,"vw":46.721375},{"c":46.455,"h":46.8,"l":46.45,"n":468,"o":46.79,"t":"2026-09-29T13:45:00Z","v":26660,"vw":46.594104},{"c":46.5,"h":46.62,"l":46.38,"n":598,"o":46.46,"t":"2026-09-29T14:00:00Z","v":20219,"vw":46.487183},{"c":46.39,"h":46.54,"l":46.38,"n":437,"o":46.485,"t":"2026-09-29T14:15:00Z","v":13379,"vw":46.479406},{"c":46.31,"h":46.41,"l":46.23,"n":604,"o":46.41,"t":"2026-09-29T14:30:00Z","v":19379,"vw":46.303517},{"c":46.325,"h":46.4,"l":46.305,"n":557,"o":46.305,"t":"2026-09-29T14:45:00Z","v":19781,"vw":46.365367},{"c":46.08,"h":46.35,"l":46.075,"n":646,"o":46.35,"t":"2026-09-29T15:00:00Z","v":22343,"vw":46.201251},{"c":46.09,"h":46.12,"l":46.04,"n":810,"o":46.06,"t":"2026-09-29T15:15:00Z","v":38760,"vw":46.080493},{"c":45.96,"h":46.13,"l":45.9027,"n":955,"o":46.09,"t":"2026-09-29T15:30:00Z","v":64112,"vw":46.021123},{"c":45.9,"h":45.97,"l":45.89,"n":680,"o":45.97,"t":"2026-09-29T15:45:00Z","v":84906,"vw":45.913499},{"c":45.97,"h":46.01,"l":45.875,"n":573,"o":45.9,"t":"2026-09-29T16:00:00Z","v":29740,"vw":45.92798},{"c":45.885,"h":45.98,"l":45.885,"n":754,"o":45.97,"t":"2026-09-29T16:15:00Z","v":34828,"vw":45.926388},{"c":45.975,"h":45.975,"l":45.875,"n":551,"o":45.88,"t":"2026-09-29T16:30:00Z","v":20685,"vw":45.925822},{"c":46.01,"h":46.055,"l":45.99,"n":599,"o":45.995,"t":"2026-09-29T16:45:00Z","v":19099,"vw":46.021538},{"c":45.975,"h":46.025,"l":45.91,"n":510,"o":46.01,"t":"2026-09-29T17:00:00Z","v":20883,"vw":45.96915},{"c":46,"h":46,"l":45.95,"n":451,"o":45.97,"t":"2026-09-29T17:15:00Z","v":16040,"vw":45.976598},{"c":46.005,"h":46.05,"l":46,"n":692,"o":46,"t":"2026-09-29T17:30:00Z","v":37511,"vw":46.012944},{"c":45.985,"h":46.08,"l":45.985,"n":666,"o":46.01,"t":"2026-09-29T17:45:00Z","v":28874,"vw":46.020034},{"c":46.0853,"h":46.0853,"l":45.965,"n":1010,"o":45.99,"t":"2026-09-29T18:00:00Z","v":47914,"vw":46.02405},{"c":46.09,"h":46.125,"l":46.06,"n":738,"o":46.09,"t":"2026-09-29T18:15:00Z","v":27890,"vw":46.091421},{"c":46.17,"h":46.18,"l":46.09,"n":699,"o":46.09,"t":"2026-09-29T18:30:00Z","v":27773,"vw":46.141091},{"c":46.135,"h":46.17,"l":46.1,"n":693,"o":46.17,"t":"2026-09-29T18:45:00Z","v":27887,"vw":46.131699},{"c":46.165,"h":46.18,"l":46.1,"n":804,"o":46.135,"t":"2026-09-29T19:00:00Z","v":39888,"vw":46.125996},{"c":46.16,"h":46.165,"l":46.085,"n":901,"o":46.165,"t":"2026-09-29T19:15:00Z","v":40997,"vw":46.12983},{"c":46.22,"h":46.24,"l":46.125,"n":1122,"o":46.165,"t":"2026-09-29T19:30:00Z","v":51807,"vw":46.183885},{"c":46.2,"h":46.23,"l":46.12,"n":3304,"o":46.225,"t":"2026-09-29T19:45:00Z","v":146699,"vw":46.177272},{"c":46.2,"h":46.23,"l":46.2,"n":37,"o":46.2,"t":"2026-09-29T20:00:00Z","v":229780,"vw":46.200241},{"c":46.126,"h":46.126,"l":46.126,"n":4,"o":46.126,"t":"2026-09-29T20:15:00Z","v":8521,"vw":46.126},{"c":46.32,"h":46.32,"l":46.32,"n":3,"o":46.32,"t":"2026-09-30T12:30:00Z","v":115,"vw":46.32},{"c":46.17,"h":46.21,"l":46.17,"n":13,"o":46.21,"t":"2026-09-30T13:15:00Z","v":1482,"vw":46.201317},{"c":46.35,"h":46.65,"l":46.16,"n":525,"o":46.2,"t":"2026-09-30T13:30:00Z","v":41259,"vw":46.312225},{"c":46.08,"h":46.375,"l":46.08,"n":537,"o":46.36,"t":"2026-09-30T13:45:00Z","v":27356,"vw":46.263257},{"c":46.19,"h":46.29,"l":46.02,"n":510,"o":46.04,"t":"2026-09-30T14:00:00Z","v":22409,"vw":46.198285},{"c":46.145,"h":46.32,"l":46.14,"n":596,"o":46.19,"t":"2026-09-30T14:15:00Z","v":27409,"vw":46.223378},{"c":46.205,"h":46.215,"l":46.07,"n":620,"o":46.145,"t":"2026-09-30T14:30:00Z","v":23758,"vw":46.141732},{"c":46.21,"h":46.27,"l":46.17,"n":613,"o":46.22,"t":"2026-09-30T14:45:00Z","v":32201,"vw":46.209501},{"c":46.12,"h":46.28,"l":46.095,"n":710,"o":46.2,"t":"2026-09-30T15:00:00Z","v":37047,"vw":46.199398},{"c":46.16,"h":46.21,"l":46.0801,"n":555,"o":46.125,"t":"2026-09-30T15:15:00Z","v":19701,"vw":46.148548},{"c":46.0274,"h":46.16,"l":46.01,"n":595,"o":46.16,"t":"2026-09-30T15:30:00Z","v":25919,"vw":46.072375},{"c":46.03,"h":46.04,"l":45.985,"n":692,"o":46.04,"t":"2026-09-30T15:45:00Z","v":21148,"vw":46.017984},{"c":46.055,"h":46.085,"l":46.035,"n":642,"o":46.04,"t":"2026-09-30T16:00:00Z","v":21627,"vw":46.064601},{"c":45.965,"h":46.075,"l":45.965,"n":577,"o":46.04,"t":"2026-09-30T16:15:00Z","v":27189,"vw":46.034541},{"c":45.985,"h":46.03,"l":45.95,"n":806,"o":45.96,"t":"2026-09-30T16:30:00Z","v":26871,"vw":45.998423},{"c":45.96,"h":45.975,"l":45.93,"n":728,"o":45.97,"t":"2026-09-30T16:45:00Z","v":23399,"vw":45.952788},{"c":45.925,"h":45.99,"l":45.925,"n":629,"o":45.95,"t":"2026-09-30T17:00:00Z","v":19614,"vw":45.961925},{"c":45.83,"h":45.94,"l":45.75,"n":708,"o":45.93,"t":"2026-09-30T17:15:00Z","v":39820,"vw":45.830187},{"c":45.875,"h":45.875,"l":45.79,"n":703,"o":45.83,"t":"2026-09-30T17:30:00Z","v":21424,"vw":45.823164},{"c":45.9,"h":45.9,"l":45.8,"n":638,"o":45.88,"t":"2026-09-30T17:45:00Z","v":27177,"vw":45.848158},{"c":45.88,"h":45.9,"l":45.86,"n":612,"o":45.89,"t":"2026-09-30T18:00:00Z","v":29000,"vw":45.880784},{"c":45.82,"h":45.885,"l":45.775,"n":678,"o":45.875,"t":"2026-09-30T18:15:00Z","v":24396,"vw":45.831836},{"c":45.85,"h":45.85,"l":45.79,"n":626,"o":45.83,"t":"2026-09-30T18:30:00Z","v":22020,"vw":45.818397},{"c":45.85,"h":45.85,"l":45.77,"n":711,"o":45.85,"t":"2026-09-30T18:45:00Z","v":28748,"vw":45.810526},{"c":45.895,"h":45.9,"l":45.825,"n":746,"o":45.84,"t":"2026-09-30T19:00:00Z","v":27270,"vw":45.861066},{"c":45.915,"h":45.98,"l":45.895,"n":987,"o":45.895,"t":"2026-09-30T19:15:00Z","v":42420,"vw":45.932838},{"c":46.055,"h":46.085,"l":45.915,"n":1322,"o":45.92,"t":"2026-09-30T19:30:00Z","v":66419,"vw":46.017561},{"c":45.96,"h":46.06,"l":45.96,"n":3557,"o":46.055,"t":"2026-09-30T19:45:00Z","v":185833,"vw":45.994783},{"c":45.96,"h":45.96,"l":45.96,"n":38,"o":45.96,"t":"2026-09-30T20:00:00Z","v":250516,"vw":45.96},{"c":45.97,"h":45.97,"l":45.97,"n":41,"o":45.97,"t":"2026-09-30T21:00:00Z","v":3000,"vw":45.97},{"c":45.415,"h":45.96,"l":45.37,"n":689,"o":45.89,"t":"2026-10-01T13:30:00Z","v":44062,"vw":45.673047},{"c":45.34,"h":45.61,"l":45.34,"n":746,"o":45.43,"t":"2026-10-01T13:45:00Z","v":33538,"vw":45.498104},{"c":45.15,"h":45.38,"l":45.095,"n":1066,"o":45.37,"t":"2026-10-01T14:00:00Z","v":55647,"vw":45.21082},{"c":45.315,"h":45.39,"l":45.18,"n":953,"o":45.18,"t":"2026-10-01T14:15:00Z","v":40954,"vw":45.311199},{"c":45.44,"h":45.44,"l":45.25,"n":934,"o":45.325,"t":"2026-10-01T14:30:00Z","v":34672,"vw":45.363995},{"c":45.49,"h":45.55,"l":45.34,"n":1039,"o":45.44,"t":"2026-10-01T14:45:00Z","v":41599,"vw":45.455666},{"c":45.385,"h":45.4992,"l":45.35,"n":969,"o":45.495,"t":"2026-10-01T15:00:00Z","v":28211,"vw":45.415513},{"c":45.48,"h":45.5,"l":45.38,"n":702,"o":45.38,"t":"2026-10-01T15:15:00Z","v":23886,"vw":45.458161},{"c":45.61,"h":45.61,"l":45.41,"n":688,"o":45.47,"t":"2026-10-01T15:30:00Z","v":17893,"vw":45.527642},{"c":45.8,"h":45.8,"l":45.59,"n":666,"o":45.59,"t":"2026-10-01T15:45:00Z","v":23995,"vw":45.667949},{"c":45.91,"h":45.935,"l":45.82,"n":475,"o":45.825,"t":"2026-10-01T16:00:00Z","v":21310,"vw":45.886189},{"c":46.025,"h":46.03,"l":45.885,"n":757,"o":45.9,"t":"2026-10-01T16:15:00Z","v":28335,"vw":45.993104},{"c":46.0475,"h":46.09,"l":45.9901,"n":625,"o":46.02,"t":"2026-10-01T16:30:00Z","v":21515,"vw":46.03813},{"c":46,"h":46.1,"l":45.97,"n":709,"o":46.04,"t":"2026-10-01T16:45:00Z","v":25908,"vw":46.026818},{"c":46.05,"h":46.1,"l":45.99,"n":753,"o":46.01,"t":"2026-10-01T17:00:00Z","v":26222,"vw":46.060809},{"c":46.055,"h":46.125,"l":46.02,"n":702,"o":46.04,"t":"2026-10-01T17:15:00Z","v":24269,"vw":46.076704},{"c":46.14,"h":46.15,"l":46.045,"n":951,"o":46.07,"t":"2026-10-01T17:30:00Z","v":36008,"vw":46.086253},{"c":46.095,"h":46.13,"l":46.04,"n":811,"o":46.13,"t":"2026-10-01T17:45:00Z","v":25212,"vw":46.073977},{"c":46.08,"h":46.1,"l":46.01,"n":803,"o":46.095,"t":"2026-10-01T18:00:00Z","v":24025,"vw":46.061041},{"c":46.07,"h":46.11,"l":46.05,"n":711,"o":46.09,"t":"2026-10-01T18:15:00Z","v":21527,"vw":46.077051},{"c":46.135,"h":46.18,"l":46.055,"n":747,"o":46.06,"t":"2026-10-01T18:30:00Z","v":18546,"vw":46.122411},{"c":46.12,"h":46.13,"l":46.09,"n":1046,"o":46.12,"t":"2026-10-01T18:45:00Z","v":21834,"vw":46.109309},{"c":46.16,"h":46.17,"l":46.12,"n":824,"o":46.125,"t":"2026-10-01T19:00:00Z","v":22891,"vw":46.148305},{"c":46.325,"h":46.34,"l":46.155,"n":984,"o":46.17,"t":"2026-10-01T19:15:00Z","v":31503,"vw":46.267886},{"c":46.265,"h":46.385,"l":46.21,"n":1716,"o":46.33,"t":"2026-10-01T19:30:00Z","v":85979,"vw":46.270928},{"c":46.37,"h":46.425,"l":46.255,"n":3834,"o":46.255,"t":"2026-10-01T19:45:00Z","v":212810,"vw":46.357066},{"c":46.34,"h":46.34,"l":46.34,"n":39,"o":46.34,"t":"2026-10-01T20:00:00Z","v":212037,"vw":46.34},{"c":46.27,"h":46.27,"l":46.27,"n":4,"o":46.27,"t":"2026-10-02T08:00:00Z","v":103,"vw":46.27},{"c":47.04,"h":47.155,"l":46.81,"n":890,"o":46.81,"t":"2026-10-02T13:30:00Z","v":39267,"vw":46.990705},{"c":46.82,"h":47.205,"l":46.79,"n":651,"o":47.07,"t":"2026-10-02T13:45:00Z","v":27964,"vw":47.011963},{"c":46.98,"h":47.05,"l":46.71,"n":689,"o":46.8,"t":"2026-10-02T14:00:00Z","v":32641,"vw":46.905395},{"c":47.1,"h":47.12,"l":46.945,"n":633,"o":46.97,"t":"2026-10-02T14:15:00Z","v":24503,"vw":47.04044},{"c":47.025,"h":47.08,"l":46.94,"n":503,"o":47.08,"t":"2026-10-02T14:30:00Z","v":16853,"vw":47.017369},{"c":46.965,"h":47.06,"l":46.95,"n":593,"o":47.015,"t":"2026-10-02T14:45:00Z","v":21589,"vw":47.00062},{"c":46.66,"h":46.98,"l":46.645,"n":612,"o":46.97,"t":"2026-10-02T15:00:00Z","v":19666,"vw":46.807194},{"c":46.7,"h":46.7,"l":46.52,"n":654,"o":46.67,"t":"2026-10-02T15:15:00Z","v":24265,"vw":46.586727},{"c":46.72,"h":46.745,"l":46.66,"n":744,"o":46.7,"t":"2026-10-02T15:30:00Z","v":25574,"vw":46.713435},{"c":46.7,"h":46.71,"l":46.63,"n":464,"o":46.71,"t":"2026-10-02T15:45:00Z","v":16318,"vw":46.68187},{"c":46.66,"h":46.715,"l":46.54,"n":593,"o":46.705,"t":"2026-10-02T16:00:00Z","v":31369,"vw":46.602816},{"c":46.65,"h":46.675,"l":46.64,"n":382,"o":46.65,"t":"2026-10-02T16:15:00Z","v":14712,"vw":46.657111},{"c":46.63,"h":46.68,"l":46.61,"n":492,"o":46.67,"t":"2026-10-02T16:30:00Z","v":13716,"vw":46.641972},{"c":46.705,"h":46.75,"l":46.64,"n":576,"o":46.64,"t":"2026-10-02T16:45:00Z","v":19197,"vw":46.684955},{"c":46.68,"h":46.78,"l":46.67,"n":485,"o":46.71,"t":"2026-10-02T17:00:00Z","v":18603,"vw":46.734794},{"c":46.62,"h":46.7,"l":46.57,"n":480,"o":46.68,"t":"2026-10-02T17:15:00Z","v":19911,"vw":46.61859},{"c":46.63,"h":46.6899,"l":46.63,"n":424,"o":46.63,"t":"2026-10-02T17:30:00Z","v":13209,"vw":46.655574},{"c":46.57,"h":46.64,"l":46.56,"n":548,"o":46.63,"t":"2026-10-02T17:45:00Z","v":17554,"vw":46.593028},{"c":46.59,"h":46.605,"l":46.57,"n":506,"o":46.57,"t":"2026-10-02T18:00:00Z","v":19398,"vw":46.583663},{"c":46.535,"h":46.58,"l":46.495,"n":633,"o":46.58,"t":"2026-10-02T18:15:00Z","v":24749,"vw":46.528389},{"c":46.605,"h":46.62,"l":46.5264,"n":553,"o":46.535,"t":"2026-10-02T18:30:00Z","v":16959,"vw":46.563631},{"c":46.63,"h":46.635,"l":46.6,"n":595,"o":46.605,"t":"2026-10-02T18:45:00Z","v":25332,"vw":46.61823},{"c":46.68,"h":46.7,"l":46.62,"n":813,"o":46.64,"t":"2026-10-02T19:00:00Z","v":25117,"vw":46.667746},{"c":46.705,"h":46.75,"l":46.655,"n":1082,"o":46.67,"t":"2026-10-02T19:15:00Z","v":34067,"vw":46.698331},{"c":46.785,"h":46.8,"l":46.705,"n":1203,"o":46.71,"t":"2026-10-02T19:30:00Z","v":53197,"vw":46.748399},{"c":46.7,"h":46.8,"l":46.65,"n":3638,"o":46.78,"t":"2026-10-02T19:45:00Z","v":187007,"vw":46.708771},{"c":46.705,"h":46.705,"l":46.705,"n":31,"o":46.705,"t":"2026-10-02T20:00:00Z","v":221595,"vw":46.705},{"c":46.51,"h":46.87,"l":46.48,"n":610,"o":46.53,"t":"2026-10-05T13:30:00Z","v":35421,"vw":46.682304},{"c":46.51,"h":46.55,"l":46.35,"n":570,"o":46.54,"t":"2026-10-05T13:45:00Z","v":16833,"vw":46.48807},{"c":46.68,"h":46.71,"l":46.38,"n":1015,"o":46.46,"t":"2026-10-05T14:00:00Z","v":29764,"vw":46.563499},{"c":46.82,"h":46.9,"l":46.71,"n":797,"o":46.74,"t":"2026-10-05T14:15:00Z","v":25766,"vw":46.805561},{"c":46.69,"h":46.895,"l":46.67,"n":1037,"o":46.84,"t":"2026-10-05T14:30:00Z","v":34328,"vw":46.775907},{"c":46.68,"h":46.725,"l":46.57,"n":889,"o":46.69,"t":"2026-10-05T14:45:00Z","v":24604,"vw":46.657422},{"c":46.67,"h":46.68,"l":46.6,"n":809,"o":46.675,"t":"2026-10-05T15:00:00Z","v":22911,"vw":46.652492},{"c":46.65,"h":46.66,"l":46.6,"n":685,"o":46.66,"t":"2026-10-05T15:15:00Z","v":15136,"vw":46.638},{"c":46.715,"h":46.73,"l":46.635,"n":686,"o":46.65,"t":"2026-10-05T15:30:00Z","v":18231,"vw":46.687078},{"c":46.72,"h":46.7584,"l":46.7,"n":670,"o":46.7,"t":"2026-10-05T15:45:00Z","v":17075,"vw":46.719991},{"c":46.75,"h":46.76,"l":46.68,"n":737,"o":46.715,"t":"2026-10-05T16:00:00Z","v":17209,"vw":46.714109},{"c":46.77,"h":46.8,"l":46.725,"n":618,"o":46.74,"t":"2026-10-05T16:15:00Z","v":18335,"vw":46.767065},{"c":46.8,"h":46.805,"l":46.73,"n":525,"o":46.76,"t":"2026-10-05T16:30:00Z","v":12483,"vw":46.762104},{"c":46.77,"h":46.83,"l":46.75,"n":713,"o":46.79,"t":"2026-10-05T16:45:00Z","v":22322,"vw":46.791293},{"c":46.74,"h":46.77,"l":46.725,"n":603,"o":46.77,"t":"2026-10-05T17:00:00Z","v":17217,"vw":46.740954},{"c":46.75,"h":46.76,"l":46.73,"n":437,"o":46.75,"t":"2026-10-05T17:15:00Z","v":10902,"vw":46.74489},{"c":46.76,"h":46.815,"l":46.735,"n":884,"o":46.755,"t":"2026-10-05T17:30:00Z","v":26885,"vw":46.776061},{"c":46.7,"h":46.755,"l":46.64,"n":902,"o":46.755,"t":"2026-10-05T17:45:00Z","v":38065,"vw":46.687064},{"c":46.68,"h":46.73,"l":46.65,"n":813,"o":46.7,"t":"2026-10-05T18:00:00Z","v":28422,"vw":46.688235},{"c":46.71,"h":46.73,"l":46.66,"n":652,"o":46.68,"t":"2026-10-05T18:15:00Z","v":18711,"vw":46.695339},{"c":46.66,"h":46.72,"l":46.66,"n":638,"o":46.715,"t":"2026-10-05T18:30:00Z","v":17685,"vw":46.700052},{"c":46.655,"h":46.665,"l":46.61,"n":739,"o":46.66,"t":"2026-10-05T18:45:00Z","v":20464,"vw":46.637689},{"c":46.785,"h":46.785,"l":46.67,"n":790,"o":46.67,"t":"2026-10-05T19:00:00Z","v":27945,"vw":46.713152},{"c":46.81,"h":46.88,"l":46.78,"n":1199,"o":46.79,"t":"2026-10-05T19:15:00Z","v":53917,"vw":46.834446},{"c":46.75,"h":46.81,"l":46.7,"n":1339,"o":46.81,"t":"2026-10-05T19:30:00Z","v":57753,"vw":46.74181},{"c":46.6,"h":46.765,"l":46.51,"n":3465,"o":46.75,"t":"2026-10-05T19:45:00Z","v":216777,"vw":46.604938},{"c":46.59,"h":46.59,"l":46.59,"n":51,"o":46.59,"t":"2026-10-05T20:00:00Z","v":413089,"vw":46.59},{"c":46.645,"h":46.84,"l":46.59,"n":405,"o":46.72,"t":"2026-10-06T13:30:00Z","v":18037,"vw":46.706773},{"c":46.74,"h":46.75,"l":46.6201,"n":413,"o":46.645,"t":"2026-10-06T13:45:00Z","v":13391,"vw":46.686549},{"c":46.8,"h":46.9,"l":46.73,"n":667,"o":46.77,"t":"2026-10-06T14:00:00Z","v":26852,"vw":46.838269},{"c":46.565,"h":46.79,"l":46.54,"n":666,"o":46.79,"t":"2026-10-06T14:15:00Z","v":22098,"vw":46.673641},{"c":46.436,"h":46.61,"l":46.425,"n":687,"o":46.58,"t":"2026-10-06T14:30:00Z","v":29020,"vw":46.524812},{"c":46.49,"h":46.55,"l":46.425,"n":709,"o":46.43,"t":"2026-10-06T14:45:00Z","v":27448,"vw":46.492042},{"c":46.555,"h":46.63,"l":46.43,"n":726,"o":46.5,"t":"2026-10-06T15:00:00Z","v":26641,"vw":46.535563},{"c":46.52,"h":46.57,"l":46.44,"n":701,"o":46.545,"t":"2026-10-06T15:15:00Z","v":22580,"vw":46.498586},{"c":46.47,"h":46.51,"l":46.41,"n":576,"o":46.51,"t":"2026-10-06T15:30:00Z","v":16449,"vw":46.440638},{"c":45.9675,"h":46.48,"l":45.94,"n":2841,"o":46.48,"t":"2026-10-06T15:45:00Z","v":191931,"vw":46.141528},{"c":45.56,"h":46.08,"l":45.3901,"n":3851,"o":45.95,"t":"2026-10-06T16:00:00Z","v":254086,"vw":45.738474},{"c":45.425,"h":45.57,"l":45.14,"n":3967,"o":45.56,"t":"2026-10-06T16:15:00Z","v":275851,"vw":45.358165},{"c":45.72,"h":45.76,"l":45.41,"n":1533,"o":45.425,"t":"2026-10-06T16:30:00Z","v":88193,"vw":45.608846},{"c":45.72,"h":45.81,"l":45.69,"n":1353,"o":45.725,"t":"2026-10-06T16:45:00Z","v":83798,"vw":45.756629},{"c":45.64,"h":45.75,"l":45.53,"n":1021,"o":45.72,"t":"2026-10-06T17:00:00Z","v":53868,"vw":45.624436},{"c":45.65,"h":45.69,"l":45.55,"n":779,"o":45.63,"t":"2026-10-06T17:15:00Z","v":32878,"vw":45.634644},{"c":45.675,"h":45.73,"l":45.6,"n":914,"o":45.645,"t":"2026-10-06T17:30:00Z","v":39343,"vw":45.65727},{"c":45.73,"h":45.815,"l":45.67,"n":989,"o":45.68,"t":"2026-10-06T17:45:00Z","v":52558,"vw":45.763037},{"c":45.685,"h":45.779,"l":45.675,"n":641,"o":45.73,"t":"2026-10-06T18:00:00Z","v":31947,"vw":45.719398},{"c":45.35,"h":45.68,"l":45.275,"n":1763,"o":45.68,"t":"2026-10-06T18:15:00Z","v":114767,"vw":45.485051},{"c":45.1,"h":45.355,"l":45.09,"n":1602,"o":45.355,"t":"2026-10-06T18:30:00Z","v":108478,"vw":45.21128},{"c":44.9,"h":45.16,"l":44.775,"n":2064,"o":45.105,"t":"2026-10-06T18:45:00Z","v":155967,"vw":45.002289},{"c":44.955,"h":45.02,"l":44.88,"n":2199,"o":44.9,"t":"2026-10-06T19:00:00Z","v":154341,"vw":44.971032},{"c":44.62,"h":45.015,"l":44.44,"n":4137,"o":44.955,"t":"2026-10-06T19:15:00Z","v":468876,"vw":44.741795},{"c":44.31,"h":44.69,"l":44.19,"n":7497,"o":44.62,"t":"2026-10-06T19:30:00Z","v":763542,"vw":44.522811},{"c":44.61,"h":44.62,"l":44.24,"n":9570,"o":44.32,"t":"2026-10-06T19:45:00Z","v":885368,"vw":44.464542},{"c":44.59,"h":44.59,"l":44.58,"n":53,"o":44.58,"t":"2026-10-06T20:00:00Z","v":369506,"vw":44.580005},{"c":44.59,"h":45,"l":44.59,"n":2,"o":45,"t":"2026-10-06T20:15:00Z","v":757,"vw":44.644161},{"c":44.6,"h":44.6,"l":44.6,"n":7,"o":44.6,"t":"2026-10-07T09:15:00Z","v":497,"vw":44.6},{"c":44.58,"h":44.59,"l":44.58,"n":12,"o":44.59,"t":"2026-10-07T11:15:00Z","v":772,"vw":44.586584},{"c":44.3903,"h":44.46,"l":44.3903,"n":4,"o":44.46,"t":"2026-10-07T12:30:00Z","v":202,"vw":44.42515},{"c":45,"h":45,"l":45,"n":1,"o":45,"t":"2026-10-07T13:15:00Z","v":100,"vw":45},{"c":43.86,"h":44.46,"l":43.86,"n":1268,"o":44.38,"t":"2026-10-07T13:30:00Z","v":95112,"vw":44.099689},{"c":43.655,"h":44.025,"l":43.58,"n":1881,"o":43.87,"t":"2026-10-07T13:45:00Z","v":149435,"vw":43.804337},{"c":43.46,"h":43.82,"l":43.43,"n":3455,"o":43.655,"t":"2026-10-07T14:00:00Z","v":391708,"vw":43.714439},{"c":43.41,"h":43.69,"l":43.39,"n":1725,"o":43.435,"t":"2026-10-07T14:15:00Z","v":98936,"vw":43.529541},{"c":43.44,"h":43.54,"l":43.32,"n":1350,"o":43.45,"t":"2026-10-07T14:30:00Z","v":62971,"vw":43.426802},{"c":43.37,"h":43.485,"l":43.295,"n":1689,"o":43.43,"t":"2026-10-07T14:45:00Z","v":96491,"vw":43.389755},{"c":43.545,"h":43.6,"l":43.33,"n":1369,"o":43.37,"t":"2026-10-07T15:00:00Z","v":76975,"vw":43.421368},{"c":43.64,"h":43.67,"l":43.51,"n":1413,"o":43.545,"t":"2026-10-07T15:15:00Z","v":58909,"vw":43.584341},{"c":43.57,"h":43.67,"l":43.52,"n":1108,"o":43.65,"t":"2026-10-07T15:30:00Z","v":52137,"vw":43.593797},{"c":43.52,"h":43.58,"l":43.445,"n":1416,"o":43.56,"t":"2026-10-07T15:45:00Z","v":97690,"vw":43.503403},{"c":43.53,"h":43.62,"l":43.495,"n":1318,"o":43.5,"t":"2026-10-07T16:00:00Z","v":81251,"vw":43.548436},{"c":43.585,"h":43.6,"l":43.52,"n":994,"o":43.53,"t":"2026-10-07T16:15:00Z","v":49757,"vw":43.566463},{"c":43.65,"h":43.705,"l":43.56,"n":1037,"o":43.57,"t":"2026-10-07T16:30:00Z","v":51441,"vw":43.636952},{"c":43.67,"h":43.71,"l":43.59,"n":1234,"o":43.645,"t":"2026-10-07T16:45:00Z","v":73129,"vw":43.661713},{"c":43.65,"h":43.685,"l":43.52,"n":1070,"o":43.68,"t":"2026-10-07T17:00:00Z","v":63941,"vw":43.619261},{"c":43.605,"h":43.72,"l":43.595,"n":1037,"o":43.65,"t":"2026-10-07T17:15:00Z","v":47505,"vw":43.648921},{"c":43.56,"h":43.67,"l":43.51,"n":1167,"o":43.6,"t":"2026-10-07T17:30:00Z","v":58615,"vw":43.589206},{"c":43.53,"h":43.6,"l":43.52,"n":1231,"o":43.565,"t":"2026-10-07T17:45:00Z","v":50157,"vw":43.552259},{"c":43.535,"h":43.56,"l":43.49,"n":1187,"o":43.52,"t":"2026-10-07T18:00:00Z","v":63993,"vw":43.533059},{"c":43.42,"h":43.545,"l":43.39,"n":1354,"o":43.54,"t":"2026-10-07T18:15:00Z","v":63433,"vw":43.465927},{"c":43.49,"h":43.525,"l":43.36,"n":1347,"o":43.42,"t":"2026-10-07T18:30:00Z","v":79625,"vw":43.432913},{"c":43.565,"h":43.63,"l":43.49,"n":1535,"o":43.49,"t":"2026-10-07T18:45:00Z","v":88600,"vw":43.565056},{"c":43.51,"h":43.61,"l":43.5,"n":1511,"o":43.57,"t":"2026-10-07T19:00:00Z","v":76023,"vw":43.558214},{"c":43.57,"h":43.59,"l":43.47,"n":1535,"o":43.5,"t":"2026-10-07T19:15:00Z","v":80768,"vw":43.531101},{"c":43.62,"h":43.66,"l":43.475,"n":2163,"o":43.57,"t":"2026-10-07T19:30:00Z","v":133735,"vw":43.558755},{"c":43.57,"h":43.645,"l":43.465,"n":6929,"o":43.62,"t":"2026-10-07T19:45:00Z","v":522919,"vw":43.550322},{"c":43.56,"h":43.56,"l":43.55,"n":61,"o":43.56,"t":"2026-10-07T20:00:00Z","v":581694,"vw":43.559998},{"c":43.56,"h":43.56,"l":43.56,"n":3,"o":43.56,"t":"2026-10-07T20:30:00Z","v":300,"vw":43.56},{"c":43.56,"h":43.56,"l":43.56,"n":2,"o":43.56,"t":"2026-10-07T20:45:00Z","v":250,"vw":43.56},{"c":43.61,"h":43.63,"l":43.36,"n":385,"o":43.41,"t":"2026-10-08T13:30:00Z","v":20713,"vw":43.467245},{"c":43.87,"h":43.97,"l":43.65,"n":862,"o":43.65,"t":"2026-10-08T13:45:00Z","v":42961,"vw":43.823738},{"c":43.94,"h":44.07,"l":43.855,"n":1354,"o":43.86,"t":"2026-10-08T14:00:00Z","v":88238,"vw":43.995795},{"c":44.08,"h":44.135,"l":43.915,"n":1851,"o":43.95,"t":"2026-10-08T14:15:00Z","v":130574,"vw":44.04968},{"c":44.15,"h":44.15,"l":44.03,"n":1058,"o":44.09,"t":"2026-10-08T14:30:00Z","v":40707,"vw":44.084744},{"c":43.975,"h":44.15,"l":43.975,"n":1395,"o":44.14,"t":"2026-10-08T14:45:00Z","v":60823,"vw":44.045451},{"c":43.855,"h":44.05,"l":43.855,"n":1089,"o":43.98,"t":"2026-10-08T15:00:00Z","v":42935,"vw":43.980529},{"c":44.02,"h":44.02,"l":43.84,"n":1088,"o":43.86,"t":"2026-10-08T15:15:00Z","v":42322,"vw":43.914075},{"c":44.035,"h":44.075,"l":43.995,"n":1077,"o":44.02,"t":"2026-10-08T15:30:00Z","v":42959,"vw":44.031092},{"c":44.1,"h":44.1,"l":44.03,"n":1139,"o":44.04,"t":"2026-10-08T15:45:00Z","v":41167,"vw":44.061439},{"c":44.19,"h":44.19,"l":44.08,"n":982,"o":44.09,"t":"2026-10-08T16:00:00Z","v":43065,"vw":44.126654},{"c":44.265,"h":44.44,"l":44.2,"n":1590,"o":44.2,"t":"2026-10-08T16:15:00Z","v":67632,"vw":44.300111},{"c":44.29,"h":44.32,"l":44.24,"n":883,"o":44.27,"t":"2026-10-08T16:30:00Z","v":34834,"vw":44.277056},{"c":44.53,"h":44.565,"l":44.27,"n":1139,"o":44.295,"t":"2026-10-08T16:45:00Z","v":46878,"vw":44.419177},{"c":44.705,"h":44.74,"l":44.51,"n":1557,"o":44.535,"t":"2026-10-08T17:00:00Z","v":65568,"vw":44.610848},{"c":44.805,"h":44.89,"l":44.67,"n":1715,"o":44.69,"t":"2026-10-08T17:15:00Z","v":72710,"vw":44.799711},{"c":44.92,"h":44.94,"l":44.79,"n":1463,"o":44.8,"t":"2026-10-08T17:30:00Z","v":93449,"vw":44.880031},{"c":44.82,"h":44.99,"l":44.82,"n":1495,"o":44.92,"t":"2026-10-08T17:45:00Z","v":74788,"vw":44.915767},{"c":44.9,"h":44.93,"l":44.81,"n":1100,"o":44.82,"t":"2026-10-08T18:00:00Z","v":50418,"vw":44.883624},{"c":44.75,"h":44.9,"l":44.735,"n":1395,"o":44.9,"t":"2026-10-08T18:15:00Z","v":89472,"vw":44.819462},{"c":44.78,"h":44.83,"l":44.73,"n":1254,"o":44.75,"t":"2026-10-08T18:30:00Z","v":53403,"vw":44.790534},{"c":44.7102,"h":44.805,"l":44.705,"n":1347,"o":44.78,"t":"2026-10-08T18:45:00Z","v":60206,"vw":44.755072},{"c":44.785,"h":44.805,"l":44.7,"n":1316,"o":44.715,"t":"2026-10-08T19:00:00Z","v":62061,"vw":44.751953},{"c":44.84,"h":44.875,"l":44.75,"n":1733,"o":44.785,"t":"2026-10-08T19:15:00Z","v":88394,"vw":44.815663},{"c":44.78,"h":44.85,"l":44.686,"n":2185,"o":44.84,"t":"2026-10-08T19:30:00Z","v":114917,"vw":44.764883},{"c":44.85,"h":44.905,"l":44.72,"n":6183,"o":44.78,"t":"2026-10-08T19:45:00Z","v":393264,"vw":44.834324},{"c":44.86,"h":44.86,"l":44.86,"n":34,"o":44.86,"t":"2026-10-08T20:00:00Z","v":350864,"vw":44.86},{"c":44.72,"h":44.72,"l":44.72,"n":2,"o":44.72,"t":"2026-10-09T13:15:00Z","v":104,"vw":44.72},{"c":44.53,"h":44.78,"l":44.435,"n":634,"o":44.68,"t":"2026-10-09T13:30:00Z","v":75317,"vw":44.598637},{"c":44.525,"h":44.6,"l":44.47,"n":1072,"o":44.545,"t":"2026-10-09T13:45:00Z","v":57997,"vw":44.554112},{"c":44.5,"h":44.62,"l":44.45,"n":973,"o":44.56,"t":"2026-10-09T14:00:00Z","v":32342,"vw":44.533856},{"c":44.56,"h":44.6,"l":44.48,"n":788,"o":44.495,"t":"2026-10-09T14:15:00Z","v":25661,"vw":44.54009},{"c":44.42,"h":44.55,"l":44.3714,"n":710,"o":44.55,"t":"2026-10-09T14:30:00Z","v":23473,"vw":44.424973},{"c":44.475,"h":44.57,"l":44.42,"n":864,"o":44.42,"t":"2026-10-09T14:45:00Z","v":30457,"vw":44.491431},{"c":44.665,"h":44.69,"l":44.47,"n":987,"o":44.49,"t":"2026-10-09T15:00:00Z","v":43810,"vw":44.547845},{"c":44.57,"h":44.75,"l":44.57,"n":1096,"o":44.67,"t":"2026-10-09T15:15:00Z","v":47015,"vw":44.664502},{"c":44.56,"h":44.56,"l":44.44,"n":747,"o":44.56,"t":"2026-10-09T15:30:00Z","v":23831,"vw":44.51875},{"c":44.61,"h":44.61,"l":44.52,"n":671,"o":44.55,"t":"2026-10-09T15:45:00Z","v":21493,"vw":44.570783},{"c":44.6,"h":44.62,"l":44.56,"n":654,"o":44.61,"t":"2026-10-09T16:00:00Z","v":23319,"vw":44.584819},{"c":44.53,"h":44.6484,"l":44.5221,"n":719,"o":44.6,"t":"2026-10-09T16:15:00Z","v":30104,"vw":44.59381},{"c":44.53,"h":44.53,"l":44.49,"n":707,"o":44.51,"t":"2026-10-09T16:30:00Z","v":22085,"vw":44.512251},{"c":44.59,"h":44.59,"l":44.51,"n":876,"o":44.53,"t":"2026-10-09T16:45:00Z","v":31188,"vw":44.540288},{"c":44.52,"h":44.58,"l":44.51,"n":871,"o":44.58,"t":"2026-10-09T17:00:00Z","v":44706,"vw":44.534325},{"c":44.525,"h":44.56,"l":44.495,"n":960,"o":44.52,"t":"2026-10-09T17:15:00Z","v":37248,"vw":44.531211},{"c":44.585,"h":44.585,"l":44.49,"n":808,"o":44.52,"t":"2026-10-09T17:30:00Z","v":33757,"vw":44.525453},{"c":44.61,"h":44.615,"l":44.565,"n":800,"o":44.59,"t":"2026-10-09T17:45:00Z","v":27104,"vw":44.593827},{"c":44.565,"h":44.61,"l":44.56,"n":720,"o":44.61,"t":"2026-10-09T18:00:00Z","v":22051,"vw":44.588241},{"c":44.57,"h":44.585,"l":44.545,"n":764,"o":44.565,"t":"2026-10-09T18:15:00Z","v":27965,"vw":44.561404},{"c":44.57,"h":44.59,"l":44.545,"n":756,"o":44.56,"t":"2026-10-09T18:30:00Z","v":30130,"vw":44.565949},{"c":44.65,"h":44.67,"l":44.56,"n":937,"o":44.57,"t":"2026-10-09T18:45:00Z","v":36073,"vw":44.60163},{"c":44.535,"h":44.67,"l":44.535,"n":1004,"o":44.65,"t":"2026-10-09T19:00:00Z","v":37036,"vw":44.621378},{"c":44.455,"h":44.5359,"l":44.44,"n":1416,"o":44.535,"t":"2026-10-09T19:15:00Z","v":75007,"vw":44.465254},{"c":44.385,"h":44.455,"l":44.355,"n":1959,"o":44.45,"t":"2026-10-09T19:30:00Z","v":102021,"vw":44.398372},{"c":44.42,"h":44.48,"l":44.315,"n":4143,"o":44.385,"t":"2026-10-09T19:45:00Z","v":236138,"vw":44.405799},{"c":44.41,"h":44.41,"l":44.41,"n":51,"o":44.41,"t":"2026-10-09T20:00:00Z","v":279536,"vw":44.41},{"c":44.431,"h":44.431,"l":44.431,"n":1,"o":44.431,"t":"2026-10-09T20:15:00Z","v":100,"vw":44.431},{"c":44.67,"h":44.89,"l":44.59,"n":39,"o":44.59,"t":"2026-10-12T13:15:00Z","v":1520,"vw":44.75474},{"c":44.77,"h":45.08,"l":44.57,"n":833,"o":44.61,"t":"2026-10-12T13:30:00Z","v":90039,"vw":44.758414},{"c":44.595,"h":44.79,"l":44.48,"n":678,"o":44.79,"t":"2026-10-12T13:45:00Z","v":37753,"vw":44.642958},{"c":44.77,"h":44.83,"l":44.56,"n":1239,"o":44.57,"t":"2026-10-12T14:00:00Z","v":76139,"vw":44.680257},{"c":44.805,"h":44.82,"l":44.66,"n":885,"o":44.76,"t":"2026-10-12T14:15:00Z","v":51652,"vw":44.736715},{"c":44.93,"h":44.95,"l":44.795,"n":1391,"o":44.805,"t":"2026-10-12T14:30:00Z","v":66616,"vw":44.871615},{"c":45.1407,"h":45.2,"l":44.94,"n":1583,"o":44.94,"t":"2026-10-12T14:45:00Z","v":90444,"vw":45.093127},{"c":45.2859,"h":45.3097,"l":45.115,"n":2402,"o":45.15,"t":"2026-10-12T15:00:00Z","v":176832,"vw":45.199392},{"c":45.39,"h":45.405,"l":45.25,"n":923,"o":45.285,"t":"2026-10-12T15:15:00Z","v":47640,"vw":45.345114},{"c":45.42,"h":45.5,"l":45.32,"n":1173,"o":45.38,"t":"2026-10-12T15:30:00Z","v":69256,"vw":45.422471},{"c":45.43,"h":45.49,"l":45.36,"n":1173,"o":45.419,"t":"2026-10-12T15:45:00Z","v":61204,"vw":45.430704},{"c":45.425,"h":45.465,"l":45.415,"n":681,"o":45.445,"t":"2026-10-12T16:00:00Z","v":24922,"vw":45.433906},{"c":45.525,"h":45.549,"l":45.425,"n":1010,"o":45.43,"t":"2026-10-12T16:15:00Z","v":57794,"vw":45.50771},{"c":45.47,"h":45.6,"l":45.46,"n":840,"o":45.53,"t":"2026-10-12T16:30:00Z","v":37288,"vw":45.527966},{"c":45.48,"h":45.51,"l":45.465,"n":653,"o":45.465,"t":"2026-10-12T16:45:00Z","v":33534,"vw":45.484019},{"c":45.52,"h":45.53,"l":45.475,"n":752,"o":45.48,"t":"2026-10-12T17:00:00Z","v":33849,"vw":45.495927},{"c":45.395,"h":45.5136,"l":45.395,"n":696,"o":45.51,"t":"2026-10-12T17:15:00Z","v":31387,"vw":45.475829},{"c":45.35,"h":45.42,"l":45.35,"n":793,"o":45.41,"t":"2026-10-12T17:30:00Z","v":38644,"vw":45.389189},{"c":45.395,"h":45.41,"l":45.25,"n":909,"o":45.35,"t":"2026-10-12T17:45:00Z","v":74616,"vw":45.341721},{"c":45.39,"h":45.4,"l":45.335,"n":913,"o":45.4,"t":"2026-10-12T18:00:00Z","v":43623,"vw":45.375152},{"c":45.41,"h":45.415,"l":45.365,"n":916,"o":45.39,"t":"2026-10-12T18:15:00Z","v":40912,"vw":45.398084},{"c":45.33,"h":45.415,"l":45.31,"n":867,"o":45.41,"t":"2026-10-12T18:30:00Z","v":36575,"vw":45.352147},{"c":45.37,"h":45.3757,"l":45.28,"n":924,"o":45.32,"t":"2026-10-12T18:45:00Z","v":42340,"vw":45.332583},{"c":45.395,"h":45.435,"l":45.37,"n":1088,"o":45.38,"t":"2026-10-12T19:00:00Z","v":49489,"vw":45.404547},{"c":45.355,"h":45.41,"l":45.31,"n":1114,"o":45.4,"t":"2026-10-12T19:15:00Z","v":55439,"vw":45.344896},{"c":45.25,"h":45.375,"l":45.23,"n":1724,"o":45.35,"t":"2026-10-12T19:30:00Z","v":91717,"vw":45.295532},{"c":45.32,"h":45.36,"l":45.195,"n":5236,"o":45.25,"t":"2026-10-12T19:45:00Z","v":343726,"vw":45.288583},{"c":45.32,"h":45.32,"l":45.32,"n":37,"o":45.32,"t":"2026-10-12T20:00:00Z","v":278988,"vw":45.32},{"c":45.74,"h":45.74,"l":45.4,"n":3,"o":45.4,"t":"2026-10-12T20:15:00Z","v":478,"vw":45.471429},{"c":45.32,"h":45.32,"l":45.27,"n":10,"o":45.27,"t":"2026-10-13T13:15:00Z","v":1033,"vw":45.292133},{"c":45.14,"h":45.4,"l":45.095,"n":591,"o":45.31,"t":"2026-10-13T13:30:00Z","v":56320,"vw":45.268428},{"c":44.83,"h":45.2,"l":44.83,"n":569,"o":45.17,"t":"2026-10-13T13:45:00Z","v":22898,"vw":45.021131},{"c":44.815,"h":44.86,"l":44.69,"n":879,"o":44.815,"t":"2026-10-13T14:00:00Z","v":51144,"vw":44.785442},{"c":45,"h":45,"l":44.79,"n":861,"o":44.81,"t":"2026-10-13T14:15:00Z","v":38804,"vw":44.916553},{"c":44.92,"h":45.04,"l":44.9001,"n":608,"o":45.025,"t":"2026-10-13T14:30:00Z","v":23424,"vw":44.952401},{"c":45,"h":45.045,"l":44.915,"n":865,"o":44.915,"t":"2026-10-13T14:45:00Z","v":43611,"vw":44.974786},{"c":45.05,"h":45.095,"l":44.98,"n":809,"o":44.99,"t":"2026-10-13T15:00:00Z","v":37287,"vw":45.048617},{"c":45.12,"h":45.15,"l":45.03,"n":772,"o":45.04,"t":"2026-10-13T15:15:00Z","v":30439,"vw":45.084572},{"c":45.1,"h":45.15,"l":45.1,"n":855,"o":45.115,"t":"2026-10-13T15:30:00Z","v":32400,"vw":45.127012},{"c":45.07,"h":45.1,"l":45,"n":779,"o":45.1,"t":"2026-10-13T15:45:00Z","v":25896,"vw":45.042281},{"c":44.97,"h":45.06,"l":44.91,"n":787,"o":45.06,"t":"2026-10-13T16:00:00Z","v":31525,"vw":45.003575},{"c":44.925,"h":45.015,"l":44.91,"n":763,"o":44.98,"t":"2026-10-13T16:15:00Z","v":34968,"vw":44.965063},{"c":44.95,"h":44.95,"l":44.86,"n":729,"o":44.92,"t":"2026-10-13T16:30:00Z","v":28093,"vw":44.901219},{"c":44.97,"h":45,"l":44.94,"n":686,"o":44.95,"t":"2026-10-13T16:45:00Z","v":24034,"vw":44.958323},{"c":45.02,"h":45.04,"l":44.93,"n":555,"o":44.97,"t":"2026-10-13T17:00:00Z","v":17389,"vw":44.986389},{"c":45.04,"h":45.055,"l":45,"n":727,"o":45.02,"t":"2026-10-13T17:15:00Z","v":22713,"vw":45.025458},{"c":45.06,"h":45.07,"l":45.02,"n":595,"o":45.055,"t":"2026-10-13T17:30:00Z","v":20453,"vw":45.041576},{"c":44.98,"h":45.06,"l":44.95,"n":697,"o":45.06,"t":"2026-10-13T17:45:00Z","v":24296,"vw":44.986042},{"c":45.04,"h":45.075,"l":44.955,"n":727,"o":44.97,"t":"2026-10-13T18:00:00Z","v":24563,"vw":45.015754},{"c":45.06,"h":45.065,"l":45.02,"n":701,"o":45.035,"t":"2026-10-13T18:15:00Z","v":21103,"vw":45.046176},{"c":45.09,"h":45.1,"l":44.995,"n":745,"o":45.06,"t":"2026-10-13T18:30:00Z","v":25891,"vw":45.051019},{"c":45.095,"h":45.1,"l":45.045,"n":741,"o":45.09,"t":"2026-10-13T18:45:00Z","v":29296,"vw":45.077417},{"c":45.09,"h":45.13,"l":45.075,"n":838,"o":45.095,"t":"2026-10-13T19:00:00Z","v":33872,"vw":45.099976},{"c":45.14,"h":45.18,"l":45.085,"n":1064,"o":45.095,"t":"2026-10-13T19:15:00Z","v":46850,"vw":45.126458},{"c":45.24,"h":45.275,"l":45.13,"n":1499,"o":45.15,"t":"2026-10-13T19:30:00Z","v":73793,"vw":45.218046},{"c":45.1,"h":45.295,"l":45.08,"n":5032,"o":45.24,"t":"2026-10-13T19:45:00Z","v":318076,"vw":45.15056},{"c":45.0711,"h":45.08,"l":45.0711,"n":41,"o":45.08,"t":"2026-10-13T20:00:00Z","v":380516,"vw":45.07859},{"c":45,"h":45,"l":45,"n":1,"o":45,"t":"2026-10-13T23:45:00Z","v":500,"vw":45},{"c":44.46,"h":44.46,"l":44.46,"n":3,"o":44.46,"t":"2026-10-14T12:45:00Z","v":109,"vw":44.46},{"c":44.44,"h":44.44,"l":44.44,"n":21,"o":44.44,"t":"2026-10-14T13:15:00Z","v":500,"vw":44.44},{"c":44.58,"h":44.76,"l":44.5,"n":591,"o":44.59,"t":"2026-10-14T13:30:00Z","v":36702,"vw":44.609436},{"c":44.566,"h":44.57,"l":44.365,"n":936,"o":44.53,"t":"2026-10-14T13:45:00Z","v":40260,"vw":44.488155},{"c":44.545,"h":44.615,"l":44.445,"n":1050,"o":44.55,"t":"2026-10-14T14:00:00Z","v":44621,"vw":44.516918},{"c":44.715,"h":44.72,"l":44.48,"n":871,"o":44.53,"t":"2026-10-14T14:15:00Z","v":30043,"vw":44.617687},{"c":44.86,"h":44.86,"l":44.71,"n":950,"o":44.73,"t":"2026-10-14T14:30:00Z","v":41159,"vw":44.762893},{"c":44.93,"h":44.94,"l":44.77,"n":1276,"o":44.83,"t":"2026-10-14T14:45:00Z","v":85206,"vw":44.87379},{"c":44.82,"h":44.92,"l":44.795,"n":1379,"o":44.92,"t":"2026-10-14T15:00:00Z","v":62723,"vw":44.840613},{"c":44.845,"h":44.9,"l":44.8,"n":833,"o":44.82,"t":"2026-10-14T15:15:00Z","v":29748,"vw":44.856332},{"c":44.87,"h":44.98,"l":44.85,"n":819,"o":44.85,"t":"2026-10-14T15:30:00Z","v":31147,"vw":44.909325},{"c":44.9259,"h":44.97,"l":44.88,"n":696,"o":44.88,"t":"2026-10-14T15:45:00Z","v":26612,"vw":44.932164},{"c":44.81,"h":44.94,"l":44.81,"n":852,"o":44.94,"t":"2026-10-14T16:00:00Z","v":33162,"vw":44.857923},{"c":44.8,"h":44.84,"l":44.72,"n":861,"o":44.82,"t":"2026-10-14T16:15:00Z","v":32454,"vw":44.786099},{"c":44.735,"h":44.82,"l":44.735,"n":814,"o":44.79,"t":"2026-10-14T16:30:00Z","v":34300,"vw":44.788506},{"c":44.725,"h":44.74,"l":44.68,"n":862,"o":44.73,"t":"2026-10-14T16:45:00Z","v":35197,"vw":44.713284},{"c":44.72,"h":44.76,"l":44.67,"n":823,"o":44.73,"t":"2026-10-14T17:00:00Z","v":31335,"vw":44.706416},{"c":44.7,"h":44.75,"l":44.685,"n":889,"o":44.71,"t":"2026-10-14T17:15:00Z","v":34778,"vw":44.710984},{"c":44.67,"h":44.715,"l":44.63,"n":921,"o":44.7,"t":"2026-10-14T17:30:00Z","v":31904,"vw":44.684959},{"c":44.63,"h":44.71,"l":44.6,"n":1029,"o":44.67,"t":"2026-10-14T17:45:00Z","v":36939,"vw":44.663641},{"c":44.57,"h":44.64,"l":44.55,"n":1040,"o":44.62,"t":"2026-10-14T18:00:00Z","v":40231,"vw":44.595683},{"c":44.625,"h":44.635,"l":44.535,"n":961,"o":44.57,"t":"2026-10-14T18:15:00Z","v":35233,"vw":44.58252},{"c":44.595,"h":44.645,"l":44.56,"n":1228,"o":44.62,"t":"2026-10-14T18:30:00Z","v":48027,"vw":44.595984},{"c":44.595,"h":44.62,"l":44.555,"n":986,"o":44.59,"t":"2026-10-14T18:45:00Z","v":40986,"vw":44.578312},{"c":44.69,"h":44.715,"l":44.56,"n":1223,"o":44.6,"t":"2026-10-14T19:00:00Z","v":57880,"vw":44.62145},{"c":44.72,"h":44.74,"l":44.67,"n":1327,"o":44.69,"t":"2026-10-14T19:15:00Z","v":57599,"vw":44.696227},{"c":44.795,"h":44.801,"l":44.7,"n":1747,"o":44.725,"t":"2026-10-14T19:30:00Z","v":84627,"vw":44.747245},{"c":44.95,"h":44.95,"l":44.735,"n":3704,"o":44.795,"t":"2026-10-14T19:45:00Z","v":199827,"vw":44.861752},{"c":44.93,"h":44.93,"l":44.93,"n":49,"o":44.93,"t":"2026-10-14T20:00:00Z","v":239188,"vw":44.93},{"c":45.4,"h":45.4,"l":45,"n":8,"o":45,"t":"2026-10-15T11:00:00Z","v":504,"vw":45.221429},{"c":45.35,"h":45.35,"l":45.35,"n":1,"o":45.35,"t":"2026-10-15T11:30:00Z","v":116,"vw":45.35},{"c":45.36,"h":45.36,"l":45.36,"n":1,"o":45.36,"t":"2026-10-15T13:15:00Z","v":614,"vw":45.36},{"c":45.13,"h":45.41,"l":45.04,"n":316,"o":45.33,"t":"2026-10-15T13:30:00Z","v":24098,"vw":45.28462},{"c":45.47,"h":45.53,"l":45.02,"n":961,"o":45.02,"t":"2026-10-15T13:45:00Z","v":62264,"vw":45.373076},{"c":45.66,"h":45.685,"l":45.44,"n":959,"o":45.465,"t":"2026-10-15T14:00:00Z","v":48025,"vw":45.594363},{"c":45.77,"h":45.83,"l":45.61,"n":1259,"o":45.68,"t":"2026-10-15T14:15:00Z","v":84057,"vw":45.740199},{"c":45.92,"h":45.99,"l":45.8,"n":1232,"o":45.8,"t":"2026-10-15T14:30:00Z","v":62213,"vw":45.944087},{"c":45.72,"h":45.905,"l":45.71,"n":1118,"o":45.9,"t":"2026-10-15T14:45:00Z","v":33914,"vw":45.786458},{"c":45.57,"h":45.83,"l":45.54,"n":1008,"o":45.75,"t":"2026-10-15T15:00:00Z","v":36542,"vw":45.676326},{"c":45.54,"h":45.59,"l":45.5,"n":898,"o":45.55,"t":"2026-10-15T15:15:00Z","v":49495,"vw":45.540193},{"c":45.66,"h":45.67,"l":45.54,"n":905,"o":45.54,"t":"2026-10-15T15:30:00Z","v":35985,"vw":45.612641},{"c":45.525,"h":45.715,"l":45.5,"n":962,"o":45.665,"t":"2026-10-15T15:45:00Z","v":37467,"vw":45.581881},{"c":45.49,"h":45.54,"l":45.47,"n":758,"o":45.53,"t":"2026-10-15T16:00:00Z","v":27572,"vw":45.510445},{"c":45.57,"h":45.58,"l":45.47,"n":806,"o":45.5,"t":"2026-10-15T16:15:00Z","v":30599,"vw":45.533943},{"c":45.6,"h":45.61,"l":45.52,"n":1002,"o":45.56,"t":"2026-10-15T16:30:00Z","v":43063,"vw":45.565926},{"c":45.68,"h":45.68,"l":45.58,"n":947,"o":45.595,"t":"2026-10-15T16:45:00Z","v":39677,"vw":45.626619},{"c":45.83,"h":45.845,"l":45.68,"n":869,"o":45.68,"t":"2026-10-15T17:00:00Z","v":42154,"vw":45.76155},{"c":45.95,"h":45.95,"l":45.82,"n":851,"o":45.84,"t":"2026-10-15T17:15:00Z","v":38974,"vw":45.881926},{"c":45.9,"h":45.9801,"l":45.89,"n":819,"o":45.945,"t":"2026-10-15T17:30:00Z","v":37040,"vw":45.952862},{"c":45.84,"h":45.94,"l":45.8,"n":1181,"o":45.91,"t":"2026-10-15T17:45:00Z","v":53774,"vw":45.874931},{"c":45.93,"h":45.945,"l":45.84,"n":917,"o":45.845,"t":"2026-10-15T18:00:00Z","v":38877,"vw":45.904582},{"c":45.965,"h":46.03,"l":45.92,"n":963,"o":45.93,"t":"2026-10-15T18:15:00Z","v":63080,"vw":45.978233},{"c":45.95,"h":46,"l":45.94,"n":1267,"o":45.96,"t":"2026-10-15T18:30:00Z","v":98845,"vw":45.968153},{"c":45.945,"h":46.015,"l":45.93,"n":1172,"o":45.95,"t":"2026-10-15T18:45:00Z","v":58906,"vw":45.972792},{"c":45.88,"h":46.02,"l":45.86,"n":1447,"o":45.94,"t":"2026-10-15T19:00:00Z","v":83885,"vw":45.954378},{"c":45.76,"h":45.89,"l":45.76,"n":1609,"o":45.88,"t":"2026-10-15T19:15:00Z","v":98228,"vw":45.822389},{"c":45.705,"h":45.865,"l":45.7,"n":1947,"o":45.76,"t":"2026-10-15T19:30:00Z","v":118613,"vw":45.780095},{"c":45.85,"h":45.89,"l":45.58,"n":5592,"o":45.705,"t":"2026-10-15T19:45:00Z","v":417983,"vw":45.790191},{"c":45.84,"h":45.84,"l":45.84,"n":57,"o":45.84,"t":"2026-10-15T20:00:00Z","v":491720,"vw":45.84},{"c":46.65,"h":46.79,"l":46.015,"n":655,"o":46.015,"t":"2026-10-16T13:30:00Z","v":39606,"vw":46.379245},{"c":46.5385,"h":46.69,"l":46.52,"n":572,"o":46.69,"t":"2026-10-16T13:45:00Z","v":22095,"vw":46.620844},{"c":46.39,"h":46.61,"l":46.33,"n":790,"o":46.5,"t":"2026-10-16T14:00:00Z","v":31679,"vw":46.462239},{"c":46.635,"h":46.72,"l":46.425,"n":892,"o":46.43,"t":"2026-10-16T14:15:00Z","v":42760,"vw":46.570483},{"c":46.395,"h":46.68,"l":46.36,"n":1007,"o":46.68,"t":"2026-10-16T14:30:00Z","v":46274,"vw":46.552233},{"c":46.42,"h":46.48,"l":46.34,"n":812,"o":46.425,"t":"2026-10-16T14:45:00Z","v":32862,"vw":46.409656},{"c":46.62,"h":46.64,"l":46.39,"n":943,"o":46.4,"t":"2026-10-16T15:00:00Z","v":34692,"vw":46.533092},{"c":46.42,"h":46.62,"l":46.39,"n":950,"o":46.6,"t":"2026-10-16T15:15:00Z","v":31973,"vw":46.513908},{"c":46.24,"h":46.42,"l":46.24,"n":846,"o":46.42,"t":"2026-10-16T15:30:00Z","v":36497,"vw":46.347928},{"c":46.165,"h":46.265,"l":46.145,"n":671,"o":46.25,"t":"2026-10-16T15:45:00Z","v":21104,"vw":46.211605},{"c":46.1,"h":46.175,"l":46.02,"n":1022,"o":46.15,"t":"2026-10-16T16:00:00Z","v":61381,"vw":46.101478},{"c":46.035,"h":46.11,"l":45.97,"n":763,"o":46.11,"t":"2026-10-16T16:15:00Z","v":30303,"vw":46.048705},{"c":46.02,"h":46.07,"l":46,"n":550,"o":46.06,"t":"2026-10-16T16:30:00Z","v":14351,"vw":46.025372},{"c":45.915,"h":46.03,"l":45.89,"n":689,"o":46.03,"t":"2026-10-16T16:45:00Z","v":20801,"vw":45.940398},{"c":45.84,"h":45.94,"l":45.81,"n":610,"o":45.93,"t":"2026-10-16T17:00:00Z","v":18826,"vw":45.867611},{"c":46.05,"h":46.07,"l":45.83,"n":733,"o":45.845,"t":"2026-10-16T17:15:00Z","v":23251,"vw":45.898121},{"c":46.01,"h":46.05,"l":45.975,"n":652,"o":46.03,"t":"2026-10-16T17:30:00Z","v":17963,"vw":46.014703},{"c":45.935,"h":46.025,"l":45.91,"n":716,"o":46.025,"t":"2026-10-16T17:45:00Z","v":21135,"vw":45.962565},{"c":45.97,"h":45.97,"l":45.83,"n":865,"o":45.93,"t":"2026-10-16T18:00:00Z","v":35874,"vw":45.910191},{"c":45.93,"h":45.97,"l":45.91,"n":761,"o":45.96,"t":"2026-10-16T18:15:00Z","v":22079,"vw":45.945954},{"c":45.97,"h":46.02,"l":45.905,"n":828,"o":45.925,"t":"2026-10-16T18:30:00Z","v":26495,"vw":45.960104},{"c":46.03,"h":46.06,"l":45.97,"n":1026,"o":45.98,"t":"2026-10-16T18:45:00Z","v":34797,"vw":46.020939},{"c":46.055,"h":46.09,"l":45.985,"n":1232,"o":46.02,"t":"2026-10-16T19:00:00Z","v":44010,"vw":46.035938},{"c":46.08,"h":46.1,"l":46.04,"n":1264,"o":46.055,"t":"2026-10-16T19:15:00Z","v":45247,"vw":46.067617},{"c":46.14,"h":46.23,"l":46.08,"n":2163,"o":46.09,"t":"2026-10-16T19:30:00Z","v":113125,"vw":46.160654},{"c":46.13,"h":46.25,"l":46.08,"n":4697,"o":46.145,"t":"2026-10-16T19:45:00Z","v":275894,"vw":46.157916},{"c":46.12,"h":46.12,"l":46.12,"n":47,"o":46.12,"t":"2026-10-16T20:00:00Z","v":322750,"vw":46.12},{"c":45.9,"h":46.23,"l":45.86,"n":283,"o":46.12,"t":"2026-10-19T13:30:00Z","v":25751,"vw":46.024258},{"c":45.775,"h":45.88,"l":45.62,"n":463,"o":45.86,"t":"2026-10-19T13:45:00Z","v":37351,"vw":45.773451},{"c":45.65,"h":45.74,"l":45.635,"n":503,"o":45.74,"t":"2026-10-19T14:00:00Z","v":21567,"vw":45.698535},{"c":45.5,"h":45.66,"l":45.46,"n":921,"o":45.66,"t":"2026-10-19T14:15:00Z","v":47157,"vw":45.570763},{"c":45.405,"h":45.57,"l":45.385,"n":807,"o":45.51,"t":"2026-10-19T14:30:00Z","v":37106,"vw":45.482908},{"c":45.51,"h":45.525,"l":45.38,"n":983,"o":45.405,"t":"2026-10-19T14:45:00Z","v":85474,"vw":45.439909},{"c":45.68,"h":45.685,"l":45.48,"n":1093,"o":45.52,"t":"2026-10-19T15:00:00Z","v":57142,"vw":45.58444},{"c":45.5,"h":45.67,"l":45.48,"n":844,"o":45.67,"t":"2026-10-19T15:15:00Z","v":43551,"vw":45.55017},{"c":45.52,"h":45.525,"l":45.47,"n":714,"o":45.5,"t":"2026-10-19T15:30:00Z","v":29984,"vw":45.501573},{"c":45.49,"h":45.54,"l":45.46,"n":685,"o":45.51,"t":"2026-10-19T15:45:00Z","v":31829,"vw":45.499063},{"c":45.24,"h":45.49,"l":45.23,"n":923,"o":45.49,"t":"2026-10-19T16:00:00Z","v":62750,"vw":45.330335},{"c":45.24,"h":45.3,"l":45.21,"n":1004,"o":45.24,"t":"2026-10-19T16:15:00Z","v":63883,"vw":45.255035},{"c":45.175,"h":45.24,"l":45.12,"n":820,"o":45.23,"t":"2026-10-19T16:30:00Z","v":38154,"vw":45.182205},{"c":45.28,"h":45.29,"l":45.175,"n":741,"o":45.175,"t":"2026-10-19T16:45:00Z","v":32714,"vw":45.22979},{"c":45.26,"h":45.289,"l":45.215,"n":821,"o":45.289,"t":"2026-10-19T17:00:00Z","v":38445,"vw":45.243364},{"c":45.33,"h":45.33,"l":45.25,"n":743,"o":45.26,"t":"2026-10-19T17:15:00Z","v":34874,"vw":45.289097},{"c":45.321,"h":45.34,"l":45.275,"n":856,"o":45.335,"t":"2026-10-19T17:30:00Z","v":43077,"vw":45.310831},{"c":45.3,"h":45.36,"l":45.295,"n":845,"o":45.32,"t":"2026-10-19T17:45:00Z","v":37908,"vw":45.315882},{"c":45.28,"h":45.315,"l":45.24,"n":1026,"o":45.3,"t":"2026-10-19T18:00:00Z","v":44894,"vw":45.274527},{"c":45.235,"h":45.31,"l":45.235,"n":949,"o":45.29,"t":"2026-10-19T18:15:00Z","v":32031,"vw":45.28598},{"c":45.21,"h":45.25,"l":45.205,"n":1147,"o":45.235,"t":"2026-10-19T18:30:00Z","v":44065,"vw":45.230244},{"c":45.22,"h":45.23,"l":45.15,"n":1348,"o":45.21,"t":"2026-10-19T18:45:00Z","v":55352,"vw":45.186273},{"c":45.16,"h":45.23,"l":45.125,"n":1438,"o":45.21,"t":"2026-10-19T19:00:00Z","v":61515,"vw":45.187122},{"c":45.18,"h":45.225,"l":45.125,"n":1549,"o":45.15,"t":"2026-10-19T19:15:00Z","v":69797,"vw":45.178443},{"c":45.13,"h":45.22,"l":45.095,"n":1575,"o":45.17,"t":"2026-10-19T19:30:00Z","v":70317,"vw":45.153682},{"c":45.18,"h":45.26,"l":45.11,"n":4518,"o":45.12,"t":"2026-10-19T19:45:00Z","v":319535,"vw":45.197557},{"c":45.19,"h":45.26,"l":45.19,"n":41,"o":45.19,"t":"2026-10-19T20:00:00Z","v":369519,"vw":45.190288},{"c":46.1835,"h":46.1835,"l":46.1835,"n":1,"o":46.1835,"t":"2026-10-20T11:15:00Z","v":100,"vw":46.1835},{"c":45,"h":45,"l":45,"n":4,"o":45,"t":"2026-10-20T12:15:00Z","v":605,"vw":45},{"c":45.5,"h":45.5,"l":45.5,"n":6,"o":45.5,"t":"2026-10-20T13:15:00Z","v":457,"vw":45.5},{"c":46.21,"h":46.41,"l":45.34,"n":551,"o":45.39,"t":"2026-10-20T13:30:00Z","v":41459,"vw":45.812815},{"c":46.3125,"h":46.47,"l":46.17,"n":844,"o":46.17,"t":"2026-10-20T13:45:00Z","v":36822,"vw":46.292644},{"c":46.13,"h":46.34,"l":46.045,"n":1389,"o":46.2744,"t":"2026-10-20T14:00:00Z","v":66054,"vw":46.171557},{"c":46.37,"h":46.43,"l":46.09,"n":1216,"o":46.13,"t":"2026-10-20T14:15:00Z","v":42606,"vw":46.251422},{"c":46.35,"h":46.43,"l":46.24,"n":1036,"o":46.38,"t":"2026-10-20T14:30:00Z","v":34881,"vw":46.316296},{"c":46.475,"h":46.58,"l":46.35,"n":1410,"o":46.35,"t":"2026-10-20T14:45:00Z","v":54331,"vw":46.478809},{"c":46.28,"h":46.5,"l":46.24,"n":1425,"o":46.48,"t":"2026-10-20T15:00:00Z","v":62057,"vw":46.373719},{"c":46.2,"h":46.3548,"l":46.19,"n":1065,"o":46.27,"t":"2026-10-20T15:15:00Z","v":42948,"vw":46.263763},{"c":46.32,"h":46.335,"l":46.15,"n":1062,"o":46.19,"t":"2026-10-20T15:30:00Z","v":46393,"vw":46.252797},{"c":46.195,"h":46.33,"l":46.19,"n":951,"o":46.315,"t":"2026-10-20T15:45:00Z","v":39810,"vw":46.276374},{"c":46.08,"h":46.215,"l":46.04,"n":1238,"o":46.19,"t":"2026-10-20T16:00:00Z","v":66947,"vw":46.130965},{"c":46.06,"h":46.12,"l":46.01,"n":915,"o":46.09,"t":"2026-10-20T16:15:00Z","v":42986,"vw":46.059402},{"c":46.05,"h":46.11,"l":46.045,"n":910,"o":46.07,"t":"2026-10-20T16:30:00Z","v":41685,"vw":46.072831},{"c":46.085,"h":46.165,"l":46.055,"n":975,"o":46.06,"t":"2026-10-20T16:45:00Z","v":37713,"vw":46.09536},{"c":46.02,"h":46.09,"l":46.02,"n":819,"o":46.085,"t":"2026-10-20T17:00:00Z","v":37108,"vw":46.0494},{"c":46.06,"h":46.06,"l":46.01,"n":795,"o":46.02,"t":"2026-10-20T17:15:00Z","v":32830,"vw":46.030441},{"c":46.18,"h":46.18,"l":46.06,"n":926,"o":46.065,"t":"2026-10-20T17:30:00Z","v":50863,"vw":46.115919},{"c":46.22,"h":46.245,"l":46.175,"n":998,"o":46.185,"t":"2026-10-20T17:45:00Z","v":72676,"vw":46.207647},{"c":46.3,"h":46.31,"l":46.23,"n":955,"o":46.23,"t":"2026-10-20T18:00:00Z","v":61938,"vw":46.279873},{"c":46.23,"h":46.32,"l":46.22,"n":1042,"o":46.305,"t":"2026-10-20T18:15:00Z","v":72735,"vw":46.250503},{"c":46.19,"h":46.27,"l":46.19,"n":1133,"o":46.225,"t":"2026-10-20T18:30:00Z","v":63520,"vw":46.234206},{"c":46.21,"h":46.23,"l":46.175,"n":1066,"o":46.175,"t":"2026-10-20T18:45:00Z","v":44646,"vw":46.209929},{"c":46.22,"h":46.245,"l":46.15,"n":1290,"o":46.205,"t":"2026-10-20T19:00:00Z","v":60073,"vw":46.196735},{"c":46.18,"h":46.225,"l":46.045,"n":1304,"o":46.22,"t":"2026-10-20T19:15:00Z","v":69872,"vw":46.149021},{"c":46.2,"h":46.2,"l":46.06,"n":1761,"o":46.18,"t":"2026-10-20T19:30:00Z","v":90923,"vw":46.116494},{"c":46.17,"h":46.275,"l":46.07,"n":6940,"o":46.195,"t":"2026-10-20T19:45:00Z","v":520531,"vw":46.163002},{"c":46.16,"h":46.16,"l":46.16,"n":52,"o":46.16,"t":"2026-10-20T20:00:00Z","v":274493,"vw":46.16},{"c":46.805,"h":47.2,"l":46.42,"n":1471,"o":46.42,"t":"2026-10-21T13:30:00Z","v":140893,"vw":46.874989},{"c":46.895,"h":47.05,"l":46.67,"n":930,"o":46.805,"t":"2026-10-21T13:45:00Z","v":36055,"vw":46.844265},{"c":46.695,"h":46.92,"l":46.57,"n":1254,"o":46.92,"t":"2026-10-21T14:00:00Z","v":56203,"vw":46.720956},{"c":46.89,"h":46.94,"l":46.665,"n":1361,"o":46.67,"t":"2026-10-21T14:15:00Z","v":80937,"vw":46.838641},{"c":46.89,"h":47.005,"l":46.83,"n":1073,"o":46.93,"t":"2026-10-21T14:30:00Z","v":64183,"vw":46.91478},{"c":47.11,"h":47.205,"l":46.865,"n":1245,"o":46.89,"t":"2026-10-21T14:45:00Z","v":112287,"vw":47.11119},{"c":47.165,"h":47.165,"l":47.02,"n":1031,"o":47.09,"t":"2026-10-21T15:00:00Z","v":41740,"vw":47.07068},{"c":47.485,"h":47.505,"l":47.145,"n":2180,"o":47.162,"t":"2026-10-21T15:15:00Z","v":154717,"vw":47.370009},{"c":47.516,"h":47.585,"l":47.455,"n":1408,"o":47.475,"t":"2026-10-21T15:30:00Z","v":77477,"vw":47.508516},{"c":47.52,"h":47.555,"l":47.44,"n":1343,"o":47.525,"t":"2026-10-21T15:45:00Z","v":62492,"vw":47.515533},{"c":47.67,"h":47.67,"l":47.44,"n":1299,"o":47.52,"t":"2026-10-21T16:00:00Z","v":61782,"vw":47.527197},{"c":47.745,"h":47.75,"l":47.655,"n":1217,"o":47.675,"t":"2026-10-21T16:15:00Z","v":58019,"vw":47.712148},{"c":47.815,"h":47.86,"l":47.75,"n":1334,"o":47.75,"t":"2026-10-21T16:30:00Z","v":67705,"vw":47.803536},{"c":47.65,"h":47.84,"l":47.635,"n":1093,"o":47.77,"t":"2026-10-21T16:45:00Z","v":64714,"vw":47.740729},{"c":47.815,"h":47.91,"l":47.66,"n":1661,"o":47.66,"t":"2026-10-21T17:00:00Z","v":107913,"vw":47.818321},{"c":47.88,"h":47.95,"l":47.83,"n":1236,"o":47.83,"t":"2026-10-21T17:15:00Z","v":54663,"vw":47.891388},{"c":47.895,"h":47.97,"l":47.84,"n":1824,"o":47.875,"t":"2026-10-21T17:30:00Z","v":140380,"vw":47.901167},{"c":47.94,"h":47.99,"l":47.88,"n":1481,"o":47.895,"t":"2026-10-21T17:45:00Z","v":71188,"vw":47.930989},{"c":47.71,"h":47.95,"l":47.675,"n":1989,"o":47.94,"t":"2026-10-21T18:00:00Z","v":191708,"vw":47.801267},{"c":47.85,"h":47.94,"l":47.725,"n":1438,"o":47.725,"t":"2026-10-21T18:15:00Z","v":88916,"vw":47.855758},{"c":47.95,"h":47.97,"l":47.83,"n":1104,"o":47.845,"t":"2026-10-21T18:30:00Z","v":68564,"vw":47.904648},{"c":47.815,"h":47.99,"l":47.8,"n":1374,"o":47.95,"t":"2026-10-21T18:45:00Z","v":70270,"vw":47.89912},{"c":47.67,"h":47.79,"l":47.63,"n":1199,"o":47.79,"t":"2026-10-21T19:00:00Z","v":62845,"vw":47.688102},{"c":47.87,"h":47.88,"l":47.65,"n":1386,"o":47.68,"t":"2026-10-21T19:15:00Z","v":75158,"vw":47.755699},{"c":47.925,"h":47.97,"l":47.7,"n":2863,"o":47.89,"t":"2026-10-21T19:30:00Z","v":229521,"vw":47.807066},{"c":48.08,"h":48.14,"l":47.84,"n":6210,"o":47.93,"t":"2026-10-21T19:45:00Z","v":569020,"vw":48.034994},{"c":48.09,"h":48.09,"l":48.09,"n":37,"o":48.09,"t":"2026-10-21T20:00:00Z","v":495097,"vw":48.09},{"c":47.81,"h":47.81,"l":47.81,"n":1,"o":47.81,"t":"2026-10-22T13:15:00Z","v":100,"vw":47.81},{"c":48.55,"h":48.6163,"l":47.83,"n":1481,"o":47.83,"t":"2026-10-22T13:30:00Z","v":109398,"vw":48.277405},{"c":49.13,"h":49.14,"l":48.53,"n":1005,"o":48.57,"t":"2026-10-22T13:45:00Z","v":47222,"vw":48.879458},{"c":48.9,"h":49.27,"l":48.75,"n":975,"o":49.185,"t":"2026-10-22T14:00:00Z","v":41221,"vw":48.9562},{"c":48.84,"h":48.985,"l":48.81,"n":1133,"o":48.93,"t":"2026-10-22T14:15:00Z","v":46175,"vw":48.872089},{"c":48.73,"h":48.87,"l":48.62,"n":1320,"o":48.84,"t":"2026-10-22T14:30:00Z","v":57078,"vw":48.755167},{"c":48.82,"h":48.845,"l":48.7,"n":1454,"o":48.74,"t":"2026-10-22T14:45:00Z","v":58921,"vw":48.766907},{"c":48.89,"h":48.93,"l":48.76,"n":1781,"o":48.825,"t":"2026-10-22T15:00:00Z","v":84065,"vw":48.864695},{"c":48.93,"h":49.025,"l":48.89,"n":1040,"o":48.89,"t":"2026-10-22T15:15:00Z","v":45144,"vw":48.958754},{"c":49.09,"h":49.11,"l":48.93,"n":1127,"o":48.945,"t":"2026-10-22T15:30:00Z","v":45903,"vw":49.010008},{"c":49.26,"h":49.31,"l":49.11,"n":1620,"o":49.11,"t":"2026-10-22T15:45:00Z","v":103584,"vw":49.213897},{"c":49.34,"h":49.375,"l":49.175,"n":1355,"o":49.27,"t":"2026-10-22T16:00:00Z","v":65922,"vw":49.275902},{"c":49.42,"h":49.47,"l":49.36,"n":1065,"o":49.36,"t":"2026-10-22T16:15:00Z","v":31533,"vw":49.426653},{"c":49.48,"h":49.53,"l":49.4,"n":1267,"o":49.41,"t":"2026-10-22T16:30:00Z","v":64172,"vw":49.435625},{"c":49.75,"h":49.76,"l":49.455,"n":1580,"o":49.5,"t":"2026-10-22T16:45:00Z","v":63780,"vw":49.626293},{"c":49.695,"h":49.77,"l":49.655,"n":1185,"o":49.74,"t":"2026-10-22T17:00:00Z","v":44464,"vw":49.710387},{"c":49.79,"h":49.815,"l":49.67,"n":1100,"o":49.7,"t":"2026-10-22T17:15:00Z","v":40662,"vw":49.725174},{"c":49.88,"h":49.88,"l":49.71,"n":1389,"o":49.78,"t":"2026-10-22T17:30:00Z","v":76868,"vw":49.805491},{"c":49.875,"h":49.89,"l":49.795,"n":1511,"o":49.88,"t":"2026-10-22T17:45:00Z","v":78357,"vw":49.842956},{"c":49.83,"h":49.88,"l":49.57,"n":1668,"o":49.88,"t":"2026-10-22T18:00:00Z","v":152690,"vw":49.843107},{"c":49.71,"h":49.82,"l":49.7,"n":1130,"o":49.82,"t":"2026-10-22T18:15:00Z","v":42042,"vw":49.762706},{"c":49.64,"h":49.74,"l":49.605,"n":1254,"o":49.71,"t":"2026-10-22T18:30:00Z","v":61184,"vw":49.642731},{"c":49.7,"h":49.75,"l":49.65,"n":1593,"o":49.65,"t":"2026-10-22T18:45:00Z","v":81998,"vw":49.699629},{"c":49.83,"h":49.945,"l":49.705,"n":1934,"o":49.705,"t":"2026-10-22T19:00:00Z","v":115521,"vw":49.857235},{"c":49.86,"h":49.87,"l":49.77,"n":1857,"o":49.83,"t":"2026-10-22T19:15:00Z","v":101258,"vw":49.821992},{"c":49.95,"h":50.04,"l":49.84,"n":2585,"o":49.865,"t":"2026-10-22T19:30:00Z","v":167033,"vw":49.968412},{"c":49.665,"h":50.11,"l":49.61,"n":9686,"o":49.955,"t":"2026-10-22T19:45:00Z","v":969688,"vw":49.792626},{"c":49.67,"h":49.67,"l":49.65,"n":39,"o":49.65,"t":"2026-10-22T20:00:00Z","v":503368,"vw":49.669972},{"c":49.64,"h":49.98,"l":49.42,"n":308,"o":49.42,"t":"2026-10-23T13:30:00Z","v":27389,"vw":49.562688},{"c":49.62,"h":49.71,"l":49.44,"n":443,"o":49.63,"t":"2026-10-23T13:45:00Z","v":14840,"vw":49.608558},{"c":49.65,"h":49.7,"l":49.52,"n":885,"o":49.64,"t":"2026-10-23T14:00:00Z","v":34717,"vw":49.641609},{"c":49.73,"h":49.74,"l":49.5,"n":1027,"o":49.63,"t":"2026-10-23T14:15:00Z","v":49392,"vw":49.609755},{"c":49.9,"h":49.9,"l":49.63,"n":1121,"o":49.72,"t":"2026-10-23T14:30:00Z","v":89149,"vw":49.6932},{"c":50.18,"h":50.18,"l":49.93,"n":1022,"o":49.94,"t":"2026-10-23T14:45:00Z","v":52803,"vw":50.047803},{"c":50.25,"h":50.28,"l":50.105,"n":1076,"o":50.18,"t":"2026-10-23T15:00:00Z","v":47735,"vw":50.195742},{"c":50.49,"h":50.52,"l":50.25,"n":1332,"o":50.27,"t":"2026-10-23T15:15:00Z","v":66946,"vw":50.403419},{"c":50.44,"h":50.5,"l":50.38,"n":1153,"o":50.48,"t":"2026-10-23T15:30:00Z","v":47385,"vw":50.431334},{"c":50.46,"h":50.515,"l":50.43,"n":1308,"o":50.45,"t":"2026-10-23T15:45:00Z","v":61042,"vw":50.470891},{"c":50.53,"h":50.585,"l":50.44,"n":1318,"o":50.46,"t":"2026-10-23T16:00:00Z","v":71101,"vw":50.514203},{"c":50.55,"h":50.575,"l":50.53,"n":970,"o":50.53,"t":"2026-10-23T16:15:00Z","v":38202,"vw":50.549515},{"c":50.68,"h":50.69,"l":50.48,"n":1138,"o":50.55,"t":"2026-10-23T16:30:00Z","v":73684,"vw":50.573224}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.26770538021779405,"strike":59.35410760435588,"iv":0.41638917085028937,"gamma":0.03036655446077501,"theta":-0.018967308690420313,"vega":0.024687163783958865,"rho":0.0035073288127190133,"breakevenPct":17.666889647865936},{"delta":0.15,"premium":0.2792440318302387,"strike":54.97877984084881,"iv":0.26403888594164454,"gamma":0.06282933687002652,"theta":-0.016178090185676394,"vega":0.032658726790450926,"rho":0.005324828714515916,"breakevenPct":9.054714570118497},{"delta":0.2,"premium":0.411870026525199,"strike":54.315649867374006,"iv":0.2621290716180371,"gamma":0.07312111405835545,"theta":-0.018618408488063662,"vega":0.037618938992042446,"rho":0.007118914978222079,"breakevenPct":8.007736123740282},{"delta":0.25,"premium":0.5444960212201593,"strike":53.6525198938992,"iv":0.26021925729442974,"gamma":0.08341289124668436,"theta":-0.021058726790450927,"vega":0.04257915119363395,"rho":0.008913001241928242,"breakevenPct":6.960757677362068},{"delta":0.3,"premium":0.6771220159151194,"strike":52.9893899204244,"iv":0.2583094429708223,"gamma":0.09370466843501327,"theta":-0.023499045092838195,"vega":0.047539363395225465,"rho":0.010707087505634403,"breakevenPct":5.913779230983855},{"delta":0.35,"premium":0.8273707698029007,"strike":52.37820751208628,"iv":0.25668564522127185,"gamma":0.10165563406470807,"theta":-0.025407177389364075,"vega":0.05133640758646337,"rho":0.01250012617103602,"breakevenPct":5.00410160230743},{"delta":0.4,"premium":1.0272592041651172,"strike":51.9133506879881,"iv":0.25586749721085905,"gamma":0.10301301599107475,"theta":-0.025816251394570472,"vega":0.05185704722945333,"rho":0.014290213967930945,"breakevenPct":4.481172078455129},{"delta":0.45,"premium":1.2271476385273337,"strike":51.44849386388992,"iv":0.25504934920044625,"gamma":0.10437039791744143,"theta":-0.02622532539977687,"vega":0.05237768687244329,"rho":0.016080301764825868,"breakevenPct":3.958242554602829},{"delta":0.5,"premium":1.42703607288955,"strike":50.983637039791745,"iv":0.25423120119003345,"gamma":0.10572777984380811,"theta":-0.026634399404983265,"vega":0.05289832651543325,"rho":0.017870389561720792,"breakevenPct":3.435313030750528},{"delta":0.55,"premium":1.6269245072517666,"strike":50.51878021569357,"iv":0.2534130531796207,"gamma":0.10708516177017478,"theta":-0.027043473410189662,"vega":0.0534189661584232,"rho":0.019660477358615716,"breakevenPct":2.912383506898227},{"delta":0.6,"premium":1.8268129416139827,"strike":50.05392339159539,"iv":0.2525949051692079,"gamma":0.10844254369654147,"theta":-0.02745254741539606,"vega":0.05393960580141317,"rho":0.021450565155510637,"breakevenPct":2.389453983045927},{"delta":0.65,"premium":2.1997142857142857,"strike":49.51428571428571,"iv":0.2543845714285714,"gamma":0.10069257142857142,"theta":-0.02615942857142857,"vega":0.050328,"rho":0.023163934382829578,"breakevenPct":2.06039076376554},{"delta":0.7,"premium":2.595318681318681,"strike":48.964835164835165,"iv":0.25651643956043957,"gamma":0.09174751648351649,"theta":-0.02464294505494506,"vega":0.04617415384615385,"rho":0.024867236467534474,"breakevenPct":1.7567670143158574},{"delta":0.75,"premium":2.9909230769230764,"strike":48.41538461538462,"iv":0.2586483076923077,"gamma":0.08280246153846155,"theta":-0.02312646153846154,"vega":0.04202030769230769,"rho":0.02657053855223937,"breakevenPct":1.4531432648661737},{"delta":0.8,"premium":3.3865274725274723,"strike":47.86593406593406,"iv":0.2607801758241758,"gamma":0.07385740659340659,"theta":-0.021609978021978022,"vega":0.037866461538461536,"rho":0.02827384063694427,"breakevenPct":1.1495195154164906},{"delta":0.85,"premium":4.141176470588234,"strike":46.977471839799755,"iv":0.27726971214017515,"gamma":0.0607518147684606,"theta":-0.019972966207759704,"vega":0.03240375469336672,"rho":0.02972638152755346,"breakevenPct":0.8854318341977151},{"delta":0.9,"premium":5.6117647058823525,"strike":45.41301627033792,"iv":0.3223886107634543,"gamma":0.03935006257822278,"theta":-0.01809561952440551,"vega":0.02433116395494368,"rho":0.030678901594007733,"breakevenPct":0.700179546517216}],"put":[{"delta":0.1,"premium":0.262467362924282,"strike":44.5822454308094,"iv":0.38183681462140995,"gamma":0.03311018276762402,"theta":-0.015999216710182767,"vega":0.024563446475195823,"rho":-0.004351090043850609,"breakevenPct":12.532508253631109},{"delta":0.15,"premium":0.37947284345047927,"strike":46.16080937167199,"iv":0.33895835995740153,"gamma":0.049390415335463254,"theta":-0.018157294994675183,"vega":0.03206837060702875,"rho":-0.006500174064417382,"breakevenPct":9.648043165144047},{"delta":0.2,"premium":0.4992811501597444,"strike":47.49201277955272,"iv":0.3059977635782748,"gamma":0.06520511182108626,"theta":-0.020287220447284343,"vega":0.039256869009584666,"rho":-0.008647414011104982,"breakevenPct":7.25728906770679},{"delta":0.25,"premium":0.6877071150097465,"strike":48.105506822612085,"iv":0.30383815789473684,"gamma":0.07196057504873293,"theta":-0.021825877192982453,"vega":0.042957261208577,"rho":-0.01078917167429685,"breakevenPct":6.418394103804347},{"delta":0.3,"premium":0.8765472709551656,"strike":48.71466861598441,"iv":0.30186447368421054,"gamma":0.07866135477582845,"theta":-0.0233609649122807,"vega":0.04663659844054581,"rho":-0.012930896245234214,"breakevenPct":5.5888664988568415},{"delta":0.35,"premium":1.0653874269005845,"strike":49.323830409356724,"iv":0.29989078947368425,"gamma":0.08536213450292396,"theta":-0.024896052631578944,"vega":0.05031593567251461,"rho":-0.015072620816171578,"breakevenPct":4.759338893909336},{"delta":0.4,"premium":1.2542275828460037,"strike":49.93299220272905,"iv":0.2979171052631579,"gamma":0.09206291423001949,"theta":-0.02643114035087719,"vega":0.05399527290448343,"rho":-0.017214345387108948,"breakevenPct":3.9298112889618304},{"delta":0.45,"premium":1.5372696099442775,"strike":50.47685383626232,"iv":0.2973566652378911,"gamma":0.09230407201028717,"theta":-0.026104072010287183,"vega":0.05405666523789113,"rho":-0.019388795435873362,"breakevenPct":3.4150696145292185},{"delta":0.5,"premium":1.8319545649378481,"strike":51.01264466352336,"iv":0.2969708958422632,"gamma":0.0917468495499357,"theta":-0.025546849549935705,"vega":0.05367089584226318,"rho":-0.021567290206616404,"breakevenPct":2.93923406634002},{"delta":0.55,"premium":2.1266395199314188,"strike":51.5484354907844,"iv":0.29658512644663526,"gamma":0.09118962708958422,"theta":-0.024989627089584226,"vega":0.05328512644663523,"rho":-0.023745784977359446,"breakevenPct":2.4633985181508216},{"delta":0.6,"premium":2.4213244749249894,"strike":52.08422631804544,"iv":0.2961993570510073,"gamma":0.09063240462923275,"theta":-0.024432404629232747,"vega":0.05289935705100729,"rho":-0.025924279748102484,"breakevenPct":1.9875629699616237},{"delta":0.65,"premium":2.864833759590793,"strike":52.7387041773231,"iv":0.30412097186700765,"gamma":0.08717323103154306,"theta":-0.02413367433930094,"vega":0.05177885763000853,"rho":-0.02820119157674728,"breakevenPct":1.5712050173035128},{"delta":0.7,"premium":3.82391304347826,"strike":53.80434782608695,"iv":0.34082173913043473,"gamma":0.0736608695652174,"theta":-0.024730434782608696,"vega":0.04811304347826087,"rho":-0.03081904821312315,"breakevenPct":1.3608944491638142},{"delta":0.75,"premium":4.782992327365729,"strike":54.869991474850806,"iv":0.37752250639386187,"gamma":0.06014850809889173,"theta":-0.025327195225916452,"vega":0.04444722932651321,"rho":-0.03343690484949902,"breakevenPct":1.1505838810241154},{"delta":0.8,"premium":6.308228730822875,"strike":56.530683403068345,"iv":0.41916499302649934,"gamma":0.047846443514644336,"theta":-0.02393054393305439,"vega":0.03897935843793583,"rho":-0.03650315016086688,"breakevenPct":0.8832550379998727},{"delta":0.85,"premium":10.554767184035475,"strike":60.82039911308204,"iv":0.576839911308204,"gamma":0.028770066518847014,"theta":-0.02776541019955655,"vega":0.03256851441241686,"rho":-0.04163744111969538,"breakevenPct":0.7980423740940148},{"delta":0.9,"premium":18.514728682170535,"strike":68.91472868217053,"iv":0.7873751937984493,"gamma":0.016063565891472877,"theta":-0.02764883720930232,"vega":0.024599224806201553,"rho":-0.049685364520282466,"breakevenPct":0.5328596802841981}]},"raw":{"call":[{"delta":0.1,"premium":0.26770538021779405,"strike":59.35410760435588,"iv":0.41638917085028937,"gamma":0.03036655446077501,"theta":-0.018967308690420313,"vega":0.024687163783958865,"rho":0.0035073288127190133,"breakevenPct":17.666889647865936},{"delta":0.15,"premium":0.2792440318302387,"strike":54.97877984084881,"iv":0.26403888594164454,"gamma":0.06282933687002652,"theta":-0.016178090185676394,"vega":0.032658726790450926,"rho":0.005324828714515916,"breakevenPct":9.054714570118497},{"delta":0.2,"premium":0.411870026525199,"strike":54.315649867374006,"iv":0.2621290716180371,"gamma":0.07312111405835545,"theta":-0.018618408488063662,"vega":0.037618938992042446,"rho":0.007118914978222079,"breakevenPct":8.007736123740282},{"delta":0.25,"premium":0.5444960212201593,"strike":53.6525198938992,"iv":0.26021925729442974,"gamma":0.08341289124668436,"theta":-0.021058726790450927,"vega":0.04257915119363395,"rho":0.008913001241928242,"breakevenPct":6.960757677362068},{"delta":0.3,"premium":0.6771220159151194,"strike":52.9893899204244,"iv":0.2583094429708223,"gamma":0.09370466843501327,"theta":-0.023499045092838195,"vega":0.047539363395225465,"rho":0.010707087505634403,"breakevenPct":5.913779230983855},{"delta":0.35,"premium":0.8273707698029007,"strike":52.37820751208628,"iv":0.25668564522127185,"gamma":0.10165563406470807,"theta":-0.025407177389364075,"vega":0.05133640758646337,"rho":0.01250012617103602,"breakevenPct":5.00410160230743},{"delta":0.4,"premium":1.0272592041651172,"strike":51.9133506879881,"iv":0.25586749721085905,"gamma":0.10301301599107475,"theta":-0.025816251394570472,"vega":0.05185704722945333,"rho":0.014290213967930945,"breakevenPct":4.481172078455129},{"delta":0.45,"premium":1.2271476385273337,"strike":51.44849386388992,"iv":0.25504934920044625,"gamma":0.10437039791744143,"theta":-0.02622532539977687,"vega":0.05237768687244329,"rho":0.016080301764825868,"breakevenPct":3.958242554602829},{"delta":0.5,"premium":1.42703607288955,"strike":50.983637039791745,"iv":0.25423120119003345,"gamma":0.10572777984380811,"theta":-0.026634399404983265,"vega":0.05289832651543325,"rho":0.017870389561720792,"breakevenPct":3.435313030750528},{"delta":0.55,"premium":1.6269245072517666,"strike":50.51878021569357,"iv":0.2534130531796207,"gamma":0.10708516177017478,"theta":-0.027043473410189662,"vega":0.0534189661584232,"rho":0.019660477358615716,"breakevenPct":2.912383506898227},{"delta":0.6,"premium":1.8268129416139827,"strike":50.05392339159539,"iv":0.2525949051692079,"gamma":0.10844254369654147,"theta":-0.02745254741539606,"vega":0.05393960580141317,"rho":0.021450565155510637,"breakevenPct":2.389453983045927},{"delta":0.65,"premium":2.1997142857142857,"strike":49.51428571428571,"iv":0.2543845714285714,"gamma":0.10069257142857142,"theta":-0.02615942857142857,"vega":0.050328,"rho":0.023163934382829578,"breakevenPct":2.06039076376554},{"delta":0.7,"premium":2.595318681318681,"strike":48.964835164835165,"iv":0.25651643956043957,"gamma":0.09174751648351649,"theta":-0.02464294505494506,"vega":0.04617415384615385,"rho":0.024867236467534474,"breakevenPct":1.7567670143158574},{"delta":0.75,"premium":2.9909230769230764,"strike":48.41538461538462,"iv":0.2586483076923077,"gamma":0.08280246153846155,"theta":-0.02312646153846154,"vega":0.04202030769230769,"rho":0.02657053855223937,"breakevenPct":1.4531432648661737},{"delta":0.8,"premium":3.3865274725274723,"strike":47.86593406593406,"iv":0.2607801758241758,"gamma":0.07385740659340659,"theta":-0.021609978021978022,"vega":0.037866461538461536,"rho":0.02827384063694427,"breakevenPct":1.1495195154164906},{"delta":0.85,"premium":4.141176470588234,"strike":46.977471839799755,"iv":0.27726971214017515,"gamma":0.0607518147684606,"theta":-0.019972966207759704,"vega":0.03240375469336672,"rho":0.02972638152755346,"breakevenPct":0.8854318341977151},{"delta":0.9,"premium":5.6117647058823525,"strike":45.41301627033792,"iv":0.3223886107634543,"gamma":0.03935006257822278,"theta":-0.01809561952440551,"vega":0.02433116395494368,"rho":0.030678901594007733,"breakevenPct":0.700179546517216}],"put":[{"delta":0.1,"premium":0.262467362924282,"strike":44.5822454308094,"iv":0.38183681462140995,"gamma":0.03311018276762402,"theta":-0.015999216710182767,"vega":0.024563446475195823,"rho":-0.004351090043850609,"breakevenPct":12.532508253631109},{"delta":0.15,"premium":0.37947284345047927,"strike":46.16080937167199,"iv":0.33895835995740153,"gamma":0.049390415335463254,"theta":-0.018157294994675183,"vega":0.03206837060702875,"rho":-0.006500174064417382,"breakevenPct":9.648043165144047},{"delta":0.2,"premium":0.4992811501597444,"strike":47.49201277955272,"iv":0.3059977635782748,"gamma":0.06520511182108626,"theta":-0.020287220447284343,"vega":0.039256869009584666,"rho":-0.008647414011104982,"breakevenPct":7.25728906770679},{"delta":0.25,"premium":0.6877071150097465,"strike":48.105506822612085,"iv":0.30383815789473684,"gamma":0.07196057504873293,"theta":-0.021825877192982453,"vega":0.042957261208577,"rho":-0.01078917167429685,"breakevenPct":6.418394103804347},{"delta":0.3,"premium":0.8765472709551656,"strike":48.71466861598441,"iv":0.30186447368421054,"gamma":0.07866135477582845,"theta":-0.0233609649122807,"vega":0.04663659844054581,"rho":-0.012930896245234214,"breakevenPct":5.5888664988568415},{"delta":0.35,"premium":1.0653874269005845,"strike":49.323830409356724,"iv":0.29989078947368425,"gamma":0.08536213450292396,"theta":-0.024896052631578944,"vega":0.05031593567251461,"rho":-0.015072620816171578,"breakevenPct":4.759338893909336},{"delta":0.4,"premium":1.2542275828460037,"strike":49.93299220272905,"iv":0.2979171052631579,"gamma":0.09206291423001949,"theta":-0.02643114035087719,"vega":0.05399527290448343,"rho":-0.017214345387108948,"breakevenPct":3.9298112889618304},{"delta":0.45,"premium":1.5372696099442775,"strike":50.47685383626232,"iv":0.2973566652378911,"gamma":0.09230407201028717,"theta":-0.026104072010287183,"vega":0.05405666523789113,"rho":-0.019388795435873362,"breakevenPct":3.4150696145292185},{"delta":0.5,"premium":1.8319545649378481,"strike":51.01264466352336,"iv":0.2969708958422632,"gamma":0.0917468495499357,"theta":-0.025546849549935705,"vega":0.05367089584226318,"rho":-0.021567290206616404,"breakevenPct":2.93923406634002},{"delta":0.55,"premium":2.1266395199314188,"strike":51.5484354907844,"iv":0.29658512644663526,"gamma":0.09118962708958422,"theta":-0.024989627089584226,"vega":0.05328512644663523,"rho":-0.023745784977359446,"breakevenPct":2.4633985181508216},{"delta":0.6,"premium":2.4213244749249894,"strike":52.08422631804544,"iv":0.2961993570510073,"gamma":0.09063240462923275,"theta":-0.024432404629232747,"vega":0.05289935705100729,"rho":-0.025924279748102484,"breakevenPct":1.9875629699616237},{"delta":0.65,"premium":2.864833759590793,"strike":52.7387041773231,"iv":0.30412097186700765,"gamma":0.08717323103154306,"theta":-0.02413367433930094,"vega":0.05177885763000853,"rho":-0.02820119157674728,"breakevenPct":1.5712050173035128},{"delta":0.7,"premium":3.82391304347826,"strike":53.80434782608695,"iv":0.34082173913043473,"gamma":0.0736608695652174,"theta":-0.024730434782608696,"vega":0.04811304347826087,"rho":-0.03081904821312315,"breakevenPct":1.3608944491638142},{"delta":0.75,"premium":4.782992327365729,"strike":54.869991474850806,"iv":0.37752250639386187,"gamma":0.06014850809889173,"theta":-0.025327195225916452,"vega":0.04444722932651321,"rho":-0.03343690484949902,"breakevenPct":1.1505838810241154},{"delta":0.8,"premium":6.308228730822875,"strike":56.530683403068345,"iv":0.41916499302649934,"gamma":0.047846443514644336,"theta":-0.02393054393305439,"vega":0.03897935843793583,"rho":-0.03650315016086688,"breakevenPct":0.8832550379998727},{"delta":0.85,"premium":10.554767184035475,"strike":60.82039911308204,"iv":0.576839911308204,"gamma":0.028770066518847014,"theta":-0.02776541019955655,"vega":0.03256851441241686,"rho":-0.04163744111969538,"breakevenPct":0.7980423740940148},{"delta":0.9,"premium":18.514728682170535,"strike":68.91472868217053,"iv":0.7873751937984493,"gamma":0.016063565891472877,"theta":-0.02764883720930232,"vega":0.024599224806201553,"rho":-0.049685364520282466,"breakevenPct":0.5328596802841981}]}},"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"}}