{"symbol":"UBS","url":"https://intraalpha.com/companies/UBS","capturedAt":"2026-10-23T02:01:28.508Z","state":"ready","quote":{"symbol":"UBS","last_price":46.87,"prev_close":47.93,"regular_close":46.87,"change":-1.06,"change_pct":-2.2116,"regular_change":-1.06,"regular_change_pct":-2.2116,"extended_change":0,"extended_change_pct":0,"bid":46,"ask":47.28,"bid_size":100,"ask_size":100,"volume":2090418,"vwap":46.897022,"open":47.02,"high":47.561,"low":46.62,"close":46.87,"trade_count":27886,"last_trade_at":"2026-10-22T23:00:00.003931384Z","last_quote_at":"2026-10-23T00:00:00.26807492Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:01:25.216246241-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"UBS","fetched_at":"2026-10-23T02:01:27.766010+00:00","name":"UBS Group AG","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - DIVERSIFIED","country":"USA","description":"UBS Group AG, provides advice and financial solutions to private, institutional and corporate clients worldwide. The company is headquartered in Zurich, Switzerland.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":143503852000,"ebitda":null,"pe_ratio":15.94,"peg_ratio":0.685,"book_value":29.12,"dividend_per_share":1.1,"dividend_yield":0.023,"eps":2.94,"revenue_ttm":53040001000,"gross_profit_ttm":53040001000,"profit_margin":0.179,"operating_margin_ttm":0.31,"return_on_assets_ttm":0.0057,"return_on_equity_ttm":0.107,"quarterly_earnings_growth":0.206,"quarterly_revenue_growth":0.146,"analyst_target_price":55.03,"analyst_number":0,"beta":0.855,"fifty_two_week_high":55.98,"fifty_two_week_low":35.37,"fifty_day_ma":51.12,"two_hundred_day_ma":47.09,"shares_outstanding":3061742000,"forward_pe":11.64,"price_to_sales":2.706,"price_to_book":1.689,"ev_to_revenue":7.75,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:01:27.766010+00:00"},"optionObservedAt":"2026-10-22T19:59:05.444Z","bars":[{"c":48.06,"h":48.07,"l":47.59,"n":45,"o":47.59,"t":"2026-10-16T08:00:00Z","v":2362,"vw":47.873693},{"c":48.16,"h":48.16,"l":48.16,"n":2,"o":48.16,"t":"2026-10-16T11:05:00Z","v":519,"vw":48.16},{"c":48.12,"h":48.12,"l":48.12,"n":4,"o":48.12,"t":"2026-10-16T11:30:00Z","v":1200,"vw":48.12},{"c":48,"h":48,"l":48,"n":19,"o":48,"t":"2026-10-16T12:55:00Z","v":1497,"vw":48},{"c":48.01,"h":48.02,"l":48.01,"n":3,"o":48.02,"t":"2026-10-16T13:10:00Z","v":498,"vw":48.01404},{"c":48.11,"h":48.14,"l":48.02,"n":294,"o":48.07,"t":"2026-10-16T13:30:00Z","v":39119,"vw":48.070835},{"c":48.29,"h":48.33,"l":48.11,"n":322,"o":48.11,"t":"2026-10-16T13:35:00Z","v":24937,"vw":48.250794},{"c":48.25,"h":48.28,"l":48.22,"n":152,"o":48.27,"t":"2026-10-16T13:40:00Z","v":9852,"vw":48.248135},{"c":48.25,"h":48.27,"l":48.2,"n":159,"o":48.25,"t":"2026-10-16T13:45:00Z","v":11315,"vw":48.235758},{"c":48.22,"h":48.305,"l":48.22,"n":235,"o":48.25,"t":"2026-10-16T13:50:00Z","v":23428,"vw":48.267158},{"c":48.21,"h":48.27,"l":48.21,"n":166,"o":48.24,"t":"2026-10-16T13:55:00Z","v":11664,"vw":48.239012},{"c":48.2,"h":48.28,"l":48.185,"n":268,"o":48.22,"t":"2026-10-16T14:00:00Z","v":21839,"vw":48.226885},{"c":48.18,"h":48.225,"l":48.165,"n":192,"o":48.21,"t":"2026-10-16T14:05:00Z","v":14553,"vw":48.193407},{"c":48.235,"h":48.285,"l":48.18,"n":247,"o":48.18,"t":"2026-10-16T14:10:00Z","v":24735,"vw":48.252641},{"c":48.285,"h":48.2976,"l":48.23,"n":203,"o":48.23,"t":"2026-10-16T14:15:00Z","v":16013,"vw":48.263211},{"c":48.33,"h":48.34,"l":48.285,"n":173,"o":48.285,"t":"2026-10-16T14:20:00Z","v":10533,"vw":48.322551},{"c":48.3,"h":48.36,"l":48.29,"n":199,"o":48.33,"t":"2026-10-16T14:25:00Z","v":10517,"vw":48.326495},{"c":48.325,"h":48.3555,"l":48.31,"n":160,"o":48.31,"t":"2026-10-16T14:30:00Z","v":10279,"vw":48.335038},{"c":48.29,"h":48.33,"l":48.275,"n":135,"o":48.33,"t":"2026-10-16T14:35:00Z","v":6708,"vw":48.296585},{"c":48.27,"h":48.31,"l":48.25,"n":162,"o":48.285,"t":"2026-10-16T14:40:00Z","v":7991,"vw":48.280196},{"c":48.31,"h":48.335,"l":48.2745,"n":250,"o":48.2745,"t":"2026-10-16T14:45:00Z","v":17122,"vw":48.308593},{"c":48.28,"h":48.33,"l":48.275,"n":207,"o":48.32,"t":"2026-10-16T14:50:00Z","v":11811,"vw":48.311044},{"c":48.25,"h":48.3,"l":48.24,"n":156,"o":48.3,"t":"2026-10-16T14:55:00Z","v":7181,"vw":48.274193},{"c":48.32,"h":48.32,"l":48.23,"n":211,"o":48.245,"t":"2026-10-16T15:00:00Z","v":13971,"vw":48.252297},{"c":48.295,"h":48.34,"l":48.29,"n":193,"o":48.33,"t":"2026-10-16T15:05:00Z","v":14699,"vw":48.314565},{"c":48.35,"h":48.36,"l":48.28,"n":248,"o":48.295,"t":"2026-10-16T15:10:00Z","v":26322,"vw":48.312405},{"c":48.3,"h":48.34,"l":48.285,"n":258,"o":48.34,"t":"2026-10-16T15:15:00Z","v":17522,"vw":48.31698},{"c":48.18,"h":48.305,"l":48.18,"n":163,"o":48.295,"t":"2026-10-16T15:20:00Z","v":10033,"vw":48.249609},{"c":48.14,"h":48.19,"l":48.12,"n":567,"o":48.175,"t":"2026-10-16T15:25:00Z","v":38111,"vw":48.164275},{"c":48.125,"h":48.145,"l":48.09,"n":1329,"o":48.145,"t":"2026-10-16T15:30:00Z","v":80152,"vw":48.128193},{"c":48.1,"h":48.14,"l":48.09,"n":159,"o":48.13,"t":"2026-10-16T15:35:00Z","v":7797,"vw":48.1098},{"c":48.05,"h":48.1,"l":48.035,"n":123,"o":48.095,"t":"2026-10-16T15:40:00Z","v":5937,"vw":48.06334},{"c":47.99,"h":48.065,"l":47.985,"n":161,"o":48.04,"t":"2026-10-16T15:45:00Z","v":9755,"vw":48.042391},{"c":47.95,"h":47.99,"l":47.95,"n":153,"o":47.99,"t":"2026-10-16T15:50:00Z","v":6362,"vw":47.967014},{"c":47.905,"h":47.93,"l":47.9,"n":106,"o":47.92,"t":"2026-10-16T15:55:00Z","v":4514,"vw":47.918373},{"c":47.885,"h":47.91,"l":47.84,"n":224,"o":47.91,"t":"2026-10-16T16:00:00Z","v":15203,"vw":47.870478},{"c":47.845,"h":47.89,"l":47.835,"n":102,"o":47.89,"t":"2026-10-16T16:05:00Z","v":5303,"vw":47.868143},{"c":47.88,"h":47.88,"l":47.845,"n":145,"o":47.845,"t":"2026-10-16T16:10:00Z","v":10045,"vw":47.859465},{"c":47.885,"h":47.92,"l":47.845,"n":159,"o":47.9,"t":"2026-10-16T16:15:00Z","v":10291,"vw":47.867845},{"c":47.895,"h":47.9,"l":47.87,"n":125,"o":47.895,"t":"2026-10-16T16:20:00Z","v":8191,"vw":47.889915},{"c":47.8601,"h":47.895,"l":47.86,"n":69,"o":47.895,"t":"2026-10-16T16:25:00Z","v":3692,"vw":47.877723},{"c":47.79,"h":47.86,"l":47.78,"n":129,"o":47.86,"t":"2026-10-16T16:30:00Z","v":6979,"vw":47.817656},{"c":47.775,"h":47.7945,"l":47.775,"n":118,"o":47.785,"t":"2026-10-16T16:35:00Z","v":7023,"vw":47.785118},{"c":47.78,"h":47.79,"l":47.75,"n":115,"o":47.77,"t":"2026-10-16T16:40:00Z","v":6059,"vw":47.773919},{"c":47.67,"h":47.8,"l":47.67,"n":220,"o":47.785,"t":"2026-10-16T16:45:00Z","v":13191,"vw":47.725803},{"c":47.75,"h":47.75,"l":47.66,"n":201,"o":47.69,"t":"2026-10-16T16:50:00Z","v":11767,"vw":47.710652},{"c":47.735,"h":47.745,"l":47.695,"n":170,"o":47.74,"t":"2026-10-16T16:55:00Z","v":8953,"vw":47.71805},{"c":47.605,"h":47.74,"l":47.6,"n":204,"o":47.74,"t":"2026-10-16T17:00:00Z","v":13430,"vw":47.640486},{"c":47.555,"h":47.615,"l":47.55,"n":268,"o":47.605,"t":"2026-10-16T17:05:00Z","v":21641,"vw":47.578284},{"c":47.525,"h":47.575,"l":47.5236,"n":225,"o":47.555,"t":"2026-10-16T17:10:00Z","v":20123,"vw":47.546453},{"c":47.465,"h":47.53,"l":47.455,"n":236,"o":47.53,"t":"2026-10-16T17:15:00Z","v":18790,"vw":47.482579},{"c":47.515,"h":47.515,"l":47.465,"n":152,"o":47.465,"t":"2026-10-16T17:20:00Z","v":9400,"vw":47.482516},{"c":47.57,"h":47.59,"l":47.52,"n":130,"o":47.52,"t":"2026-10-16T17:25:00Z","v":6704,"vw":47.555409},{"c":47.615,"h":47.615,"l":47.54,"n":170,"o":47.57,"t":"2026-10-16T17:30:00Z","v":13109,"vw":47.571548},{"c":47.595,"h":47.625,"l":47.59,"n":263,"o":47.61,"t":"2026-10-16T17:35:00Z","v":16489,"vw":47.606992},{"c":47.65,"h":47.71,"l":47.565,"n":316,"o":47.585,"t":"2026-10-16T17:40:00Z","v":27489,"vw":47.623512},{"c":47.62,"h":47.64,"l":47.615,"n":173,"o":47.64,"t":"2026-10-16T17:45:00Z","v":7630,"vw":47.622148},{"c":47.575,"h":47.615,"l":47.57,"n":183,"o":47.615,"t":"2026-10-16T17:50:00Z","v":8797,"vw":47.5946},{"c":47.545,"h":47.58,"l":47.545,"n":183,"o":47.5701,"t":"2026-10-16T17:55:00Z","v":7821,"vw":47.563917},{"c":47.53,"h":47.55,"l":47.505,"n":201,"o":47.545,"t":"2026-10-16T18:00:00Z","v":9718,"vw":47.532444},{"c":47.575,"h":47.575,"l":47.52,"n":178,"o":47.54,"t":"2026-10-16T18:05:00Z","v":10787,"vw":47.547947},{"c":47.555,"h":47.575,"l":47.5501,"n":141,"o":47.575,"t":"2026-10-16T18:10:00Z","v":8437,"vw":47.559674},{"c":47.525,"h":47.575,"l":47.52,"n":186,"o":47.56,"t":"2026-10-16T18:15:00Z","v":10244,"vw":47.544657},{"c":47.535,"h":47.535,"l":47.485,"n":237,"o":47.51,"t":"2026-10-16T18:20:00Z","v":12138,"vw":47.503244},{"c":47.5001,"h":47.53,"l":47.48,"n":203,"o":47.53,"t":"2026-10-16T18:25:00Z","v":11403,"vw":47.497439},{"c":47.505,"h":47.515,"l":47.455,"n":231,"o":47.495,"t":"2026-10-16T18:30:00Z","v":15841,"vw":47.496509},{"c":47.53,"h":47.545,"l":47.475,"n":224,"o":47.505,"t":"2026-10-16T18:35:00Z","v":10286,"vw":47.51074},{"c":47.535,"h":47.54,"l":47.5,"n":236,"o":47.54,"t":"2026-10-16T18:40:00Z","v":15847,"vw":47.525747},{"c":47.55,"h":47.57,"l":47.5324,"n":361,"o":47.535,"t":"2026-10-16T18:45:00Z","v":30527,"vw":47.545186},{"c":47.505,"h":47.55,"l":47.485,"n":233,"o":47.55,"t":"2026-10-16T18:50:00Z","v":10506,"vw":47.516516},{"c":47.525,"h":47.53,"l":47.475,"n":270,"o":47.5,"t":"2026-10-16T18:55:00Z","v":12736,"vw":47.504964},{"c":47.49,"h":47.52,"l":47.485,"n":359,"o":47.52,"t":"2026-10-16T19:00:00Z","v":16135,"vw":47.502607},{"c":47.49,"h":47.505,"l":47.465,"n":254,"o":47.5,"t":"2026-10-16T19:05:00Z","v":10587,"vw":47.485001},{"c":47.565,"h":47.57,"l":47.495,"n":349,"o":47.495,"t":"2026-10-16T19:10:00Z","v":17573,"vw":47.531441},{"c":47.565,"h":47.5899,"l":47.515,"n":313,"o":47.57,"t":"2026-10-16T19:15:00Z","v":12010,"vw":47.557666},{"c":47.585,"h":47.595,"l":47.555,"n":248,"o":47.56,"t":"2026-10-16T19:20:00Z","v":10988,"vw":47.575132},{"c":47.61,"h":47.61,"l":47.575,"n":264,"o":47.59,"t":"2026-10-16T19:25:00Z","v":12158,"vw":47.591516},{"c":47.58,"h":47.645,"l":47.51,"n":522,"o":47.62,"t":"2026-10-16T19:30:00Z","v":33136,"vw":47.582148},{"c":47.585,"h":47.595,"l":47.575,"n":308,"o":47.575,"t":"2026-10-16T19:35:00Z","v":13534,"vw":47.583033},{"c":47.545,"h":47.58,"l":47.532,"n":440,"o":47.58,"t":"2026-10-16T19:40:00Z","v":15213,"vw":47.553485},{"c":47.575,"h":47.575,"l":47.535,"n":313,"o":47.55,"t":"2026-10-16T19:45:00Z","v":17711,"vw":47.553278},{"c":47.61,"h":47.645,"l":47.58,"n":396,"o":47.58,"t":"2026-10-16T19:50:00Z","v":23685,"vw":47.612005},{"c":47.68,"h":47.68,"l":47.6,"n":1447,"o":47.61,"t":"2026-10-16T19:55:00Z","v":102472,"vw":47.646143},{"c":47.68,"h":47.68,"l":47.68,"n":19,"o":47.68,"t":"2026-10-16T20:00:00Z","v":94831,"vw":47.68},{"c":47.3,"h":47.81,"l":47.14,"n":81,"o":47.22,"t":"2026-10-19T08:00:00Z","v":8947,"vw":47.365102},{"c":47.12,"h":47.12,"l":47.12,"n":3,"o":47.12,"t":"2026-10-19T09:10:00Z","v":557,"vw":47.12},{"c":47.22,"h":47.22,"l":47.22,"n":2,"o":47.22,"t":"2026-10-19T09:40:00Z","v":121,"vw":47.22},{"c":47.29,"h":47.29,"l":47.29,"n":3,"o":47.29,"t":"2026-10-19T09:55:00Z","v":500,"vw":47.29},{"c":47.21,"h":47.24,"l":47.21,"n":14,"o":47.24,"t":"2026-10-19T10:15:00Z","v":1607,"vw":47.228236},{"c":47.2,"h":47.2,"l":47.17,"n":6,"o":47.17,"t":"2026-10-19T11:05:00Z","v":538,"vw":47.1775},{"c":47.22,"h":47.22,"l":47.22,"n":2,"o":47.22,"t":"2026-10-19T11:30:00Z","v":139,"vw":47.22},{"c":47.08,"h":47.08,"l":47.08,"n":3,"o":47.08,"t":"2026-10-19T13:00:00Z","v":500,"vw":47.08},{"c":47.13,"h":47.13,"l":47.12,"n":9,"o":47.12,"t":"2026-10-19T13:20:00Z","v":1407,"vw":47.126557},{"c":47.11,"h":47.11,"l":47.11,"n":6,"o":47.11,"t":"2026-10-19T13:25:00Z","v":1200,"vw":47.11},{"c":47.1,"h":47.23,"l":47.03,"n":464,"o":47.13,"t":"2026-10-19T13:30:00Z","v":58869,"vw":47.129132},{"c":47.17,"h":47.27,"l":47.105,"n":232,"o":47.105,"t":"2026-10-19T13:35:00Z","v":13810,"vw":47.198607},{"c":47.16,"h":47.24,"l":47.12,"n":227,"o":47.165,"t":"2026-10-19T13:40:00Z","v":14727,"vw":47.189762},{"c":47.21,"h":47.21,"l":47.11,"n":291,"o":47.17,"t":"2026-10-19T13:45:00Z","v":21102,"vw":47.153703},{"c":47.15,"h":47.22,"l":47.15,"n":235,"o":47.2,"t":"2026-10-19T13:50:00Z","v":12312,"vw":47.193166},{"c":47.21,"h":47.22,"l":47.15,"n":239,"o":47.16,"t":"2026-10-19T13:55:00Z","v":19442,"vw":47.180703},{"c":47.11,"h":47.1503,"l":47.0703,"n":303,"o":47.1503,"t":"2026-10-19T14:00:00Z","v":16376,"vw":47.106544},{"c":47.11,"h":47.1355,"l":47.09,"n":295,"o":47.105,"t":"2026-10-19T14:05:00Z","v":15099,"vw":47.111256},{"c":47.175,"h":47.175,"l":47.105,"n":254,"o":47.11,"t":"2026-10-19T14:10:00Z","v":17675,"vw":47.15744},{"c":47.15,"h":47.18,"l":47.14,"n":257,"o":47.18,"t":"2026-10-19T14:15:00Z","v":15001,"vw":47.165427},{"c":47.12,"h":47.16,"l":47.07,"n":242,"o":47.16,"t":"2026-10-19T14:20:00Z","v":13667,"vw":47.103193},{"c":47.115,"h":47.135,"l":47.08,"n":268,"o":47.11,"t":"2026-10-19T14:25:00Z","v":13082,"vw":47.099664},{"c":47.14,"h":47.1451,"l":47.115,"n":277,"o":47.12,"t":"2026-10-19T14:30:00Z","v":14292,"vw":47.13117},{"c":47.125,"h":47.17,"l":47.125,"n":323,"o":47.14,"t":"2026-10-19T14:35:00Z","v":20579,"vw":47.148619},{"c":47.07,"h":47.125,"l":47.05,"n":227,"o":47.125,"t":"2026-10-19T14:40:00Z","v":10491,"vw":47.094822},{"c":47.05,"h":47.1,"l":47.05,"n":280,"o":47.07,"t":"2026-10-19T14:45:00Z","v":18302,"vw":47.065093},{"c":47.07,"h":47.07,"l":47.02,"n":209,"o":47.05,"t":"2026-10-19T14:50:00Z","v":10689,"vw":47.038651},{"c":47.127,"h":47.127,"l":47.075,"n":245,"o":47.09,"t":"2026-10-19T14:55:00Z","v":12847,"vw":47.103606},{"c":47.115,"h":47.15,"l":47.115,"n":244,"o":47.125,"t":"2026-10-19T15:00:00Z","v":11568,"vw":47.133859},{"c":47.09,"h":47.15,"l":47.085,"n":311,"o":47.11,"t":"2026-10-19T15:05:00Z","v":20492,"vw":47.115283},{"c":47.13,"h":47.14,"l":47.085,"n":282,"o":47.09,"t":"2026-10-19T15:10:00Z","v":15308,"vw":47.118393},{"c":47.095,"h":47.145,"l":47.08,"n":396,"o":47.145,"t":"2026-10-19T15:15:00Z","v":35181,"vw":47.103962},{"c":47.165,"h":47.18,"l":47.075,"n":370,"o":47.105,"t":"2026-10-19T15:20:00Z","v":23821,"vw":47.11989},{"c":47.3,"h":47.3,"l":47.12,"n":862,"o":47.16,"t":"2026-10-19T15:25:00Z","v":70014,"vw":47.236591},{"c":47.2775,"h":47.33,"l":47.27,"n":2936,"o":47.3,"t":"2026-10-19T15:30:00Z","v":210774,"vw":47.306023},{"c":47.28,"h":47.3,"l":47.265,"n":324,"o":47.265,"t":"2026-10-19T15:35:00Z","v":23337,"vw":47.287187},{"c":47.305,"h":47.325,"l":47.26,"n":203,"o":47.2701,"t":"2026-10-19T15:40:00Z","v":14057,"vw":47.295948},{"c":47.305,"h":47.305,"l":47.29,"n":143,"o":47.305,"t":"2026-10-19T15:45:00Z","v":4034,"vw":47.296633},{"c":47.295,"h":47.32,"l":47.295,"n":161,"o":47.305,"t":"2026-10-19T15:50:00Z","v":7740,"vw":47.313763},{"c":47.27,"h":47.295,"l":47.2649,"n":172,"o":47.295,"t":"2026-10-19T15:55:00Z","v":14053,"vw":47.273948},{"c":47.165,"h":47.26,"l":47.14,"n":179,"o":47.26,"t":"2026-10-19T16:00:00Z","v":10275,"vw":47.169993},{"c":47.12,"h":47.155,"l":47.11,"n":122,"o":47.15,"t":"2026-10-19T16:05:00Z","v":4059,"vw":47.125044},{"c":47.13,"h":47.145,"l":47.11,"n":170,"o":47.11,"t":"2026-10-19T16:10:00Z","v":8676,"vw":47.126333},{"c":47.135,"h":47.165,"l":47.125,"n":123,"o":47.13,"t":"2026-10-19T16:15:00Z","v":5118,"vw":47.144209},{"c":47.14,"h":47.14,"l":47.12,"n":111,"o":47.13,"t":"2026-10-19T16:20:00Z","v":5299,"vw":47.129529},{"c":47.125,"h":47.149,"l":47.115,"n":71,"o":47.14,"t":"2026-10-19T16:25:00Z","v":3212,"vw":47.130208},{"c":47.11,"h":47.13,"l":47.095,"n":140,"o":47.125,"t":"2026-10-19T16:30:00Z","v":7142,"vw":47.113325},{"c":47.135,"h":47.14,"l":47.1,"n":101,"o":47.12,"t":"2026-10-19T16:35:00Z","v":5115,"vw":47.127819},{"c":47.145,"h":47.1461,"l":47.12,"n":108,"o":47.1461,"t":"2026-10-19T16:40:00Z","v":3184,"vw":47.136883},{"c":47.12,"h":47.14,"l":47.115,"n":109,"o":47.14,"t":"2026-10-19T16:45:00Z","v":5319,"vw":47.129455},{"c":47.14,"h":47.14,"l":47.12,"n":124,"o":47.125,"t":"2026-10-19T16:50:00Z","v":4475,"vw":47.131959},{"c":47.13,"h":47.14,"l":47.1245,"n":116,"o":47.13,"t":"2026-10-19T16:55:00Z","v":5512,"vw":47.12814},{"c":47.12,"h":47.125,"l":47.115,"n":178,"o":47.125,"t":"2026-10-19T17:00:00Z","v":7714,"vw":47.120339},{"c":47.06,"h":47.115,"l":47.055,"n":210,"o":47.115,"t":"2026-10-19T17:05:00Z","v":10181,"vw":47.083382},{"c":47.08,"h":47.09,"l":47.055,"n":139,"o":47.06,"t":"2026-10-19T17:10:00Z","v":6083,"vw":47.066564},{"c":47.09,"h":47.1,"l":47.075,"n":121,"o":47.075,"t":"2026-10-19T17:15:00Z","v":4333,"vw":47.092731},{"c":47.09,"h":47.095,"l":47.08,"n":120,"o":47.0809,"t":"2026-10-19T17:20:00Z","v":5285,"vw":47.086568},{"c":47.09,"h":47.105,"l":47.085,"n":105,"o":47.1,"t":"2026-10-19T17:25:00Z","v":5905,"vw":47.089507},{"c":47.095,"h":47.115,"l":47.09,"n":172,"o":47.095,"t":"2026-10-19T17:30:00Z","v":11234,"vw":47.103763},{"c":47.07,"h":47.095,"l":47.065,"n":109,"o":47.095,"t":"2026-10-19T17:35:00Z","v":4905,"vw":47.079111},{"c":47.07,"h":47.11,"l":47.07,"n":255,"o":47.075,"t":"2026-10-19T17:40:00Z","v":20541,"vw":47.086076},{"c":47.065,"h":47.09,"l":47.055,"n":115,"o":47.06,"t":"2026-10-19T17:45:00Z","v":10569,"vw":47.069244},{"c":47.05,"h":47.075,"l":47.045,"n":125,"o":47.06,"t":"2026-10-19T17:50:00Z","v":5391,"vw":47.056881},{"c":47.05,"h":47.075,"l":47.05,"n":169,"o":47.05,"t":"2026-10-19T17:55:00Z","v":14177,"vw":47.065482},{"c":47.01,"h":47.055,"l":46.98,"n":348,"o":47.05,"t":"2026-10-19T18:00:00Z","v":27520,"vw":47.018072},{"c":47.005,"h":47.025,"l":46.995,"n":140,"o":47.015,"t":"2026-10-19T18:05:00Z","v":9877,"vw":47.012653},{"c":47.035,"h":47.045,"l":46.99,"n":304,"o":47.005,"t":"2026-10-19T18:10:00Z","v":28994,"vw":47.00438},{"c":47.045,"h":47.045,"l":47.035,"n":118,"o":47.035,"t":"2026-10-19T18:15:00Z","v":4990,"vw":47.03654},{"c":47.045,"h":47.055,"l":47.035,"n":188,"o":47.05,"t":"2026-10-19T18:20:00Z","v":9168,"vw":47.04593},{"c":47.02,"h":47.045,"l":47.005,"n":231,"o":47.04,"t":"2026-10-19T18:25:00Z","v":13838,"vw":47.027333},{"c":46.98,"h":47.02,"l":46.975,"n":166,"o":47.015,"t":"2026-10-19T18:30:00Z","v":11936,"vw":46.998897},{"c":46.99,"h":47.005,"l":46.975,"n":185,"o":46.975,"t":"2026-10-19T18:35:00Z","v":8885,"vw":46.991787},{"c":46.98,"h":46.995,"l":46.975,"n":168,"o":46.9905,"t":"2026-10-19T18:40:00Z","v":8108,"vw":46.986104},{"c":46.995,"h":47.01,"l":46.975,"n":151,"o":46.975,"t":"2026-10-19T18:45:00Z","v":9745,"vw":47.000699},{"c":46.965,"h":47.005,"l":46.965,"n":215,"o":46.99,"t":"2026-10-19T18:50:00Z","v":11456,"vw":46.986921},{"c":46.985,"h":46.985,"l":46.969,"n":191,"o":46.97,"t":"2026-10-19T18:55:00Z","v":6357,"vw":46.97603},{"c":46.98,"h":47,"l":46.97,"n":289,"o":46.98,"t":"2026-10-19T19:00:00Z","v":12594,"vw":46.981278},{"c":46.935,"h":46.985,"l":46.925,"n":233,"o":46.985,"t":"2026-10-19T19:05:00Z","v":10414,"vw":46.959884},{"c":46.94,"h":46.96,"l":46.925,"n":226,"o":46.93,"t":"2026-10-19T19:10:00Z","v":10487,"vw":46.938662},{"c":46.958,"h":46.96,"l":46.9325,"n":237,"o":46.935,"t":"2026-10-19T19:15:00Z","v":12841,"vw":46.946799},{"c":46.97,"h":46.975,"l":46.95,"n":264,"o":46.965,"t":"2026-10-19T19:20:00Z","v":11976,"vw":46.963099},{"c":46.965,"h":46.98,"l":46.965,"n":227,"o":46.965,"t":"2026-10-19T19:25:00Z","v":13225,"vw":46.970458},{"c":46.975,"h":46.99,"l":46.955,"n":265,"o":46.96,"t":"2026-10-19T19:30:00Z","v":11980,"vw":46.975141},{"c":46.965,"h":46.99,"l":46.965,"n":340,"o":46.98,"t":"2026-10-19T19:35:00Z","v":11753,"vw":46.975347},{"c":47.015,"h":47.025,"l":46.96,"n":455,"o":46.965,"t":"2026-10-19T19:40:00Z","v":13638,"vw":46.996137},{"c":47.02,"h":47.03,"l":47,"n":295,"o":47.01,"t":"2026-10-19T19:45:00Z","v":12322,"vw":47.018165},{"c":47.03,"h":47.045,"l":47,"n":391,"o":47.01,"t":"2026-10-19T19:50:00Z","v":21010,"vw":47.02409},{"c":46.97,"h":47.03,"l":46.96,"n":2298,"o":47.03,"t":"2026-10-19T19:55:00Z","v":180718,"vw":46.987818},{"c":46.99,"h":46.99,"l":46.99,"n":18,"o":46.99,"t":"2026-10-19T20:00:00Z","v":68938,"vw":46.99},{"c":46.88,"h":47.26,"l":46.88,"n":10,"o":47.26,"t":"2026-10-20T08:00:00Z","v":2338,"vw":47.091608},{"c":46.82,"h":46.82,"l":46.795,"n":4,"o":46.795,"t":"2026-10-20T08:05:00Z","v":432,"vw":46.813169},{"c":46.92,"h":46.92,"l":46.92,"n":1,"o":46.92,"t":"2026-10-20T08:10:00Z","v":100,"vw":46.92},{"c":46.93,"h":46.93,"l":46.89,"n":13,"o":46.895,"t":"2026-10-20T08:30:00Z","v":1171,"vw":46.902303},{"c":46.82,"h":46.82,"l":46.82,"n":1,"o":46.82,"t":"2026-10-20T08:45:00Z","v":200,"vw":46.82},{"c":46.84,"h":46.84,"l":46.745,"n":4,"o":46.745,"t":"2026-10-20T08:50:00Z","v":312,"vw":46.808954},{"c":46.8,"h":46.8,"l":46.795,"n":3,"o":46.795,"t":"2026-10-20T08:55:00Z","v":350,"vw":46.798571},{"c":46.72,"h":46.72,"l":46.72,"n":4,"o":46.72,"t":"2026-10-20T09:00:00Z","v":410,"vw":46.72},{"c":46.67,"h":46.67,"l":46.67,"n":3,"o":46.67,"t":"2026-10-20T09:10:00Z","v":254,"vw":46.67},{"c":46.7,"h":46.7,"l":46.7,"n":3,"o":46.7,"t":"2026-10-20T09:15:00Z","v":214,"vw":46.7},{"c":46.81,"h":46.81,"l":46.81,"n":1,"o":46.81,"t":"2026-10-20T09:35:00Z","v":201,"vw":46.81},{"c":46.785,"h":46.785,"l":46.785,"n":2,"o":46.785,"t":"2026-10-20T10:15:00Z","v":160,"vw":46.785},{"c":46.78,"h":46.78,"l":46.78,"n":4,"o":46.78,"t":"2026-10-20T11:00:00Z","v":511,"vw":46.78},{"c":46.74,"h":46.74,"l":46.74,"n":3,"o":46.74,"t":"2026-10-20T11:35:00Z","v":301,"vw":46.74},{"c":46.85,"h":46.85,"l":46.85,"n":1,"o":46.85,"t":"2026-10-20T12:40:00Z","v":100,"vw":46.85},{"c":46.78,"h":46.78,"l":46.75,"n":10,"o":46.75,"t":"2026-10-20T13:00:00Z","v":915,"vw":46.761757},{"c":46.84,"h":46.84,"l":46.84,"n":2,"o":46.84,"t":"2026-10-20T13:15:00Z","v":500,"vw":46.84},{"c":46.9097,"h":46.9097,"l":46.88,"n":7,"o":46.88,"t":"2026-10-20T13:20:00Z","v":1012,"vw":46.890681},{"c":46.86,"h":46.86,"l":46.84,"n":4,"o":46.84,"t":"2026-10-20T13:25:00Z","v":630,"vw":46.843333},{"c":46.83,"h":46.9,"l":46.805,"n":508,"o":46.81,"t":"2026-10-20T13:30:00Z","v":77636,"vw":46.852928},{"c":47.15,"h":47.159,"l":46.85,"n":236,"o":46.85,"t":"2026-10-20T13:35:00Z","v":24263,"vw":47.071081},{"c":47.09,"h":47.195,"l":47.07,"n":333,"o":47.13,"t":"2026-10-20T13:40:00Z","v":41024,"vw":47.115968},{"c":47.175,"h":47.21,"l":47.05,"n":235,"o":47.08,"t":"2026-10-20T13:45:00Z","v":19198,"vw":47.147567},{"c":47.205,"h":47.24,"l":47.16,"n":381,"o":47.175,"t":"2026-10-20T13:50:00Z","v":63267,"vw":47.201107},{"c":47.185,"h":47.23,"l":47.17,"n":116,"o":47.23,"t":"2026-10-20T13:55:00Z","v":7675,"vw":47.205085},{"c":47.15,"h":47.22,"l":47.14,"n":235,"o":47.18,"t":"2026-10-20T14:00:00Z","v":14457,"vw":47.180783},{"c":47.22,"h":47.25,"l":47.15,"n":147,"o":47.15,"t":"2026-10-20T14:05:00Z","v":5832,"vw":47.198542},{"c":47.28,"h":47.28,"l":47.19,"n":205,"o":47.19,"t":"2026-10-20T14:10:00Z","v":8905,"vw":47.221374},{"c":47.31,"h":47.32,"l":47.26,"n":204,"o":47.27,"t":"2026-10-20T14:15:00Z","v":11952,"vw":47.273773},{"c":47.505,"h":47.51,"l":47.3,"n":218,"o":47.3,"t":"2026-10-20T14:20:00Z","v":12176,"vw":47.380873},{"c":47.63,"h":47.64,"l":47.57,"n":339,"o":47.57,"t":"2026-10-20T14:25:00Z","v":25385,"vw":47.614336},{"c":47.545,"h":47.72,"l":47.545,"n":249,"o":47.63,"t":"2026-10-20T14:30:00Z","v":15577,"vw":47.658363},{"c":47.6,"h":47.62,"l":47.53,"n":220,"o":47.56,"t":"2026-10-20T14:35:00Z","v":13936,"vw":47.572399},{"c":47.685,"h":47.69,"l":47.58,"n":194,"o":47.6,"t":"2026-10-20T14:40:00Z","v":12581,"vw":47.646163},{"c":47.53,"h":47.7,"l":47.53,"n":593,"o":47.69,"t":"2026-10-20T14:45:00Z","v":66853,"vw":47.612781},{"c":47.58,"h":47.595,"l":47.53,"n":330,"o":47.535,"t":"2026-10-20T14:50:00Z","v":30671,"vw":47.55789},{"c":47.53,"h":47.58,"l":47.52,"n":304,"o":47.57,"t":"2026-10-20T14:55:00Z","v":24424,"vw":47.546497},{"c":47.45,"h":47.54,"l":47.43,"n":296,"o":47.53,"t":"2026-10-20T15:00:00Z","v":19831,"vw":47.483111},{"c":47.48,"h":47.5,"l":47.44,"n":162,"o":47.45,"t":"2026-10-20T15:05:00Z","v":8401,"vw":47.464184},{"c":47.37,"h":47.5,"l":47.31,"n":583,"o":47.5,"t":"2026-10-20T15:10:00Z","v":43895,"vw":47.407817},{"c":47.4,"h":47.41,"l":47.34,"n":270,"o":47.36,"t":"2026-10-20T15:15:00Z","v":19629,"vw":47.374056},{"c":47.35,"h":47.43,"l":47.33,"n":383,"o":47.4,"t":"2026-10-20T15:20:00Z","v":32910,"vw":47.362545},{"c":47.425,"h":47.45,"l":47.345,"n":710,"o":47.35,"t":"2026-10-20T15:25:00Z","v":69309,"vw":47.385836},{"c":47.33,"h":47.425,"l":47.315,"n":324,"o":47.425,"t":"2026-10-20T15:30:00Z","v":32744,"vw":47.360441},{"c":47.435,"h":47.435,"l":47.345,"n":306,"o":47.345,"t":"2026-10-20T15:35:00Z","v":22874,"vw":47.399177},{"c":47.455,"h":47.47,"l":47.445,"n":198,"o":47.45,"t":"2026-10-20T15:40:00Z","v":10989,"vw":47.455971},{"c":47.405,"h":47.455,"l":47.37,"n":143,"o":47.455,"t":"2026-10-20T15:45:00Z","v":6116,"vw":47.420066},{"c":47.4,"h":47.42,"l":47.38,"n":161,"o":47.41,"t":"2026-10-20T15:50:00Z","v":6579,"vw":47.398825},{"c":47.38,"h":47.415,"l":47.37,"n":98,"o":47.41,"t":"2026-10-20T15:55:00Z","v":6083,"vw":47.395702},{"c":47.41,"h":47.41,"l":47.38,"n":136,"o":47.38,"t":"2026-10-20T16:00:00Z","v":5649,"vw":47.402401},{"c":47.39,"h":47.44,"l":47.39,"n":109,"o":47.42,"t":"2026-10-20T16:05:00Z","v":8255,"vw":47.414693},{"c":47.37,"h":47.395,"l":47.35,"n":143,"o":47.395,"t":"2026-10-20T16:10:00Z","v":6484,"vw":47.368624},{"c":47.345,"h":47.395,"l":47.345,"n":136,"o":47.39,"t":"2026-10-20T16:15:00Z","v":5281,"vw":47.371307},{"c":47.36,"h":47.37,"l":47.325,"n":252,"o":47.335,"t":"2026-10-20T16:20:00Z","v":14167,"vw":47.338541},{"c":47.35,"h":47.38,"l":47.3338,"n":241,"o":47.37,"t":"2026-10-20T16:25:00Z","v":14663,"vw":47.350741},{"c":47.35,"h":47.3704,"l":47.345,"n":162,"o":47.35,"t":"2026-10-20T16:30:00Z","v":10528,"vw":47.358336},{"c":47.3457,"h":47.37,"l":47.345,"n":139,"o":47.35,"t":"2026-10-20T16:35:00Z","v":9424,"vw":47.358961},{"c":47.33,"h":47.345,"l":47.33,"n":134,"o":47.335,"t":"2026-10-20T16:40:00Z","v":5036,"vw":47.337788},{"c":47.32,"h":47.33,"l":47.295,"n":164,"o":47.32,"t":"2026-10-20T16:45:00Z","v":7402,"vw":47.313952},{"c":47.26,"h":47.32,"l":47.26,"n":169,"o":47.32,"t":"2026-10-20T16:50:00Z","v":5293,"vw":47.302202},{"c":47.265,"h":47.295,"l":47.265,"n":113,"o":47.27,"t":"2026-10-20T16:55:00Z","v":4947,"vw":47.280715},{"c":47.26,"h":47.285,"l":47.25,"n":176,"o":47.27,"t":"2026-10-20T17:00:00Z","v":6717,"vw":47.26869},{"c":47.24,"h":47.265,"l":47.24,"n":143,"o":47.26,"t":"2026-10-20T17:05:00Z","v":4988,"vw":47.249727},{"c":47.26,"h":47.2699,"l":47.24,"n":99,"o":47.2438,"t":"2026-10-20T17:10:00Z","v":3613,"vw":47.254693},{"c":47.26,"h":47.27,"l":47.255,"n":129,"o":47.26,"t":"2026-10-20T17:15:00Z","v":7025,"vw":47.266078},{"c":47.31,"h":47.31,"l":47.2742,"n":118,"o":47.2742,"t":"2026-10-20T17:20:00Z","v":4355,"vw":47.290793},{"c":47.3,"h":47.3,"l":47.29,"n":93,"o":47.29,"t":"2026-10-20T17:25:00Z","v":5500,"vw":47.295519},{"c":47.32,"h":47.33,"l":47.31,"n":277,"o":47.31,"t":"2026-10-20T17:30:00Z","v":12991,"vw":47.319479},{"c":47.295,"h":47.3255,"l":47.29,"n":175,"o":47.325,"t":"2026-10-20T17:35:00Z","v":9345,"vw":47.314006},{"c":47.315,"h":47.32,"l":47.295,"n":114,"o":47.3,"t":"2026-10-20T17:40:00Z","v":4576,"vw":47.303696},{"c":47.31,"h":47.3101,"l":47.295,"n":146,"o":47.31,"t":"2026-10-20T17:45:00Z","v":6101,"vw":47.306071},{"c":47.325,"h":47.325,"l":47.31,"n":90,"o":47.32,"t":"2026-10-20T17:50:00Z","v":2749,"vw":47.320146},{"c":47.34,"h":47.34,"l":47.305,"n":194,"o":47.325,"t":"2026-10-20T17:55:00Z","v":11486,"vw":47.32192},{"c":47.355,"h":47.3695,"l":47.335,"n":246,"o":47.34,"t":"2026-10-20T18:00:00Z","v":27243,"vw":47.35066},{"c":47.36,"h":47.36,"l":47.345,"n":203,"o":47.36,"t":"2026-10-20T18:05:00Z","v":16244,"vw":47.355382},{"c":47.37,"h":47.385,"l":47.36,"n":156,"o":47.36,"t":"2026-10-20T18:10:00Z","v":20762,"vw":47.371089},{"c":47.36,"h":47.365,"l":47.36,"n":128,"o":47.365,"t":"2026-10-20T18:15:00Z","v":7684,"vw":47.360369},{"c":47.325,"h":47.35,"l":47.325,"n":175,"o":47.35,"t":"2026-10-20T18:20:00Z","v":6967,"vw":47.345918},{"c":47.35,"h":47.35,"l":47.315,"n":217,"o":47.32,"t":"2026-10-20T18:25:00Z","v":11339,"vw":47.3305},{"c":47.355,"h":47.365,"l":47.335,"n":246,"o":47.35,"t":"2026-10-20T18:30:00Z","v":38862,"vw":47.350645},{"c":47.335,"h":47.35,"l":47.33,"n":262,"o":47.35,"t":"2026-10-20T18:35:00Z","v":20715,"vw":47.340675},{"c":47.285,"h":47.335,"l":47.285,"n":283,"o":47.33,"t":"2026-10-20T18:40:00Z","v":30246,"vw":47.31962},{"c":47.32,"h":47.32,"l":47.285,"n":176,"o":47.285,"t":"2026-10-20T18:45:00Z","v":9349,"vw":47.307803},{"c":47.34,"h":47.34,"l":47.3,"n":232,"o":47.315,"t":"2026-10-20T18:50:00Z","v":44830,"vw":47.313955},{"c":47.325,"h":47.33,"l":47.3,"n":177,"o":47.325,"t":"2026-10-20T18:55:00Z","v":14003,"vw":47.318802},{"c":47.315,"h":47.34,"l":47.315,"n":106,"o":47.325,"t":"2026-10-20T19:00:00Z","v":10728,"vw":47.326797},{"c":47.315,"h":47.33,"l":47.31,"n":211,"o":47.3199,"t":"2026-10-20T19:05:00Z","v":7564,"vw":47.318878},{"c":47.295,"h":47.315,"l":47.295,"n":160,"o":47.31,"t":"2026-10-20T19:10:00Z","v":8646,"vw":47.310144},{"c":47.295,"h":47.3058,"l":47.29,"n":165,"o":47.295,"t":"2026-10-20T19:15:00Z","v":8128,"vw":47.297261},{"c":47.285,"h":47.31,"l":47.28,"n":218,"o":47.295,"t":"2026-10-20T19:20:00Z","v":10463,"vw":47.291029},{"c":47.32,"h":47.33,"l":47.29,"n":283,"o":47.29,"t":"2026-10-20T19:25:00Z","v":21456,"vw":47.30691},{"c":47.285,"h":47.325,"l":47.285,"n":241,"o":47.325,"t":"2026-10-20T19:30:00Z","v":17723,"vw":47.308742},{"c":47.255,"h":47.29,"l":47.25,"n":298,"o":47.2812,"t":"2026-10-20T19:35:00Z","v":18037,"vw":47.266339},{"c":47.255,"h":47.27,"l":47.2542,"n":558,"o":47.255,"t":"2026-10-20T19:40:00Z","v":29442,"vw":47.261725},{"c":47.255,"h":47.26,"l":47.245,"n":315,"o":47.25,"t":"2026-10-20T19:45:00Z","v":16078,"vw":47.251463},{"c":47.26,"h":47.265,"l":47.23,"n":506,"o":47.26,"t":"2026-10-20T19:50:00Z","v":31989,"vw":47.249047},{"c":47.265,"h":47.31,"l":47.245,"n":1330,"o":47.255,"t":"2026-10-20T19:55:00Z","v":82533,"vw":47.283233},{"c":47.23,"h":47.23,"l":47.23,"n":28,"o":47.23,"t":"2026-10-20T20:00:00Z","v":110225,"vw":47.23},{"c":46.5307,"h":46.5307,"l":46.5307,"n":1,"o":46.5307,"t":"2026-10-20T22:05:00Z","v":425,"vw":46.5307},{"c":47.29,"h":47.39,"l":47.29,"n":11,"o":47.38,"t":"2026-10-21T08:00:00Z","v":2054,"vw":47.369029},{"c":47.33,"h":47.33,"l":47.33,"n":1,"o":47.33,"t":"2026-10-21T08:15:00Z","v":200,"vw":47.33},{"c":47.22,"h":47.22,"l":47.22,"n":1,"o":47.22,"t":"2026-10-21T08:35:00Z","v":200,"vw":47.22},{"c":47.82,"h":47.82,"l":47.82,"n":5,"o":47.82,"t":"2026-10-21T13:00:00Z","v":808,"vw":47.82},{"c":47.91,"h":47.92,"l":47.91,"n":5,"o":47.92,"t":"2026-10-21T13:20:00Z","v":944,"vw":47.914444},{"c":47.92,"h":47.92,"l":47.92,"n":8,"o":47.92,"t":"2026-10-21T13:25:00Z","v":1206,"vw":47.92},{"c":47.77,"h":47.99,"l":47.76,"n":346,"o":47.96,"t":"2026-10-21T13:30:00Z","v":43405,"vw":47.915794},{"c":47.66,"h":47.78,"l":47.63,"n":258,"o":47.78,"t":"2026-10-21T13:35:00Z","v":17938,"vw":47.703714},{"c":47.77,"h":47.77,"l":47.67,"n":250,"o":47.685,"t":"2026-10-21T13:40:00Z","v":19766,"vw":47.704815},{"c":47.8,"h":47.855,"l":47.74,"n":173,"o":47.76,"t":"2026-10-21T13:45:00Z","v":11567,"vw":47.808627},{"c":47.82,"h":47.825,"l":47.75,"n":169,"o":47.81,"t":"2026-10-21T13:50:00Z","v":8265,"vw":47.788509},{"c":47.78,"h":47.845,"l":47.78,"n":176,"o":47.82,"t":"2026-10-21T13:55:00Z","v":18583,"vw":47.81636},{"c":47.76,"h":47.815,"l":47.72,"n":322,"o":47.77,"t":"2026-10-21T14:00:00Z","v":20528,"vw":47.763183},{"c":47.675,"h":47.77,"l":47.655,"n":264,"o":47.77,"t":"2026-10-21T14:05:00Z","v":15249,"vw":47.716936},{"c":47.73,"h":47.7655,"l":47.68,"n":345,"o":47.68,"t":"2026-10-21T14:10:00Z","v":26071,"vw":47.729342},{"c":47.66,"h":47.74,"l":47.64,"n":260,"o":47.73,"t":"2026-10-21T14:15:00Z","v":16893,"vw":47.696442},{"c":47.74,"h":47.755,"l":47.67,"n":221,"o":47.67,"t":"2026-10-21T14:20:00Z","v":11850,"vw":47.716353},{"c":47.8,"h":47.835,"l":47.735,"n":258,"o":47.745,"t":"2026-10-21T14:25:00Z","v":14105,"vw":47.778135},{"c":47.83,"h":47.85,"l":47.7955,"n":183,"o":47.805,"t":"2026-10-21T14:30:00Z","v":7746,"vw":47.835023},{"c":47.83,"h":47.8499,"l":47.795,"n":206,"o":47.8255,"t":"2026-10-21T14:35:00Z","v":10297,"vw":47.823823},{"c":47.895,"h":47.895,"l":47.815,"n":207,"o":47.845,"t":"2026-10-21T14:40:00Z","v":10354,"vw":47.834637},{"c":47.855,"h":47.9,"l":47.85,"n":225,"o":47.895,"t":"2026-10-21T14:45:00Z","v":14807,"vw":47.867513},{"c":47.84,"h":47.8755,"l":47.83,"n":232,"o":47.855,"t":"2026-10-21T14:50:00Z","v":13069,"vw":47.851445},{"c":47.79,"h":47.855,"l":47.79,"n":139,"o":47.855,"t":"2026-10-21T14:55:00Z","v":7974,"vw":47.820823},{"c":47.775,"h":47.815,"l":47.77,"n":209,"o":47.78,"t":"2026-10-21T15:00:00Z","v":13763,"vw":47.791551},{"c":47.8,"h":47.815,"l":47.76,"n":135,"o":47.785,"t":"2026-10-21T15:05:00Z","v":5650,"vw":47.795897},{"c":47.85,"h":47.865,"l":47.8,"n":135,"o":47.8,"t":"2026-10-21T15:10:00Z","v":4505,"vw":47.839903},{"c":47.82,"h":47.885,"l":47.82,"n":305,"o":47.86,"t":"2026-10-21T15:15:00Z","v":15605,"vw":47.853656},{"c":47.87,"h":47.885,"l":47.82,"n":146,"o":47.82,"t":"2026-10-21T15:20:00Z","v":5976,"vw":47.862901},{"c":47.905,"h":47.905,"l":47.84,"n":401,"o":47.85,"t":"2026-10-21T15:25:00Z","v":23027,"vw":47.868079},{"c":47.96,"h":47.97,"l":47.9,"n":270,"o":47.9,"t":"2026-10-21T15:30:00Z","v":10871,"vw":47.942079},{"c":47.995,"h":48.005,"l":47.955,"n":154,"o":47.96,"t":"2026-10-21T15:35:00Z","v":11915,"vw":47.982665},{"c":47.965,"h":47.995,"l":47.955,"n":111,"o":47.995,"t":"2026-10-21T15:40:00Z","v":4671,"vw":47.980295},{"c":47.965,"h":47.975,"l":47.95,"n":140,"o":47.97,"t":"2026-10-21T15:45:00Z","v":7001,"vw":47.96289},{"c":47.975,"h":47.975,"l":47.96,"n":88,"o":47.965,"t":"2026-10-21T15:50:00Z","v":4020,"vw":47.967837},{"c":47.99,"h":48,"l":47.975,"n":229,"o":47.98,"t":"2026-10-21T15:55:00Z","v":30168,"vw":47.994136},{"c":47.985,"h":48,"l":47.985,"n":122,"o":47.985,"t":"2026-10-21T16:00:00Z","v":5001,"vw":47.989596},{"c":47.955,"h":47.9803,"l":47.945,"n":177,"o":47.9803,"t":"2026-10-21T16:05:00Z","v":8701,"vw":47.970901},{"c":47.965,"h":47.97,"l":47.9441,"n":68,"o":47.955,"t":"2026-10-21T16:10:00Z","v":3164,"vw":47.9575},{"c":47.98,"h":47.995,"l":47.97,"n":126,"o":47.97,"t":"2026-10-21T16:15:00Z","v":9132,"vw":47.982621},{"c":48.0001,"h":48.015,"l":47.985,"n":119,"o":47.985,"t":"2026-10-21T16:20:00Z","v":10901,"vw":48.00561},{"c":48.01,"h":48.01,"l":48,"n":129,"o":48.005,"t":"2026-10-21T16:25:00Z","v":4872,"vw":48.0039},{"c":47.98,"h":48.005,"l":47.97,"n":163,"o":48.005,"t":"2026-10-21T16:30:00Z","v":11003,"vw":47.980699},{"c":48.14,"h":48.15,"l":47.97,"n":406,"o":47.99,"t":"2026-10-21T16:35:00Z","v":28284,"vw":48.024217},{"c":48.07,"h":48.16,"l":48.03,"n":207,"o":48.14,"t":"2026-10-21T16:40:00Z","v":12747,"vw":48.087583},{"c":48.045,"h":48.07,"l":48.04,"n":146,"o":48.065,"t":"2026-10-21T16:45:00Z","v":9137,"vw":48.050855},{"c":48.06,"h":48.065,"l":48.035,"n":147,"o":48.05,"t":"2026-10-21T16:50:00Z","v":6810,"vw":48.045492},{"c":48.04,"h":48.065,"l":48.035,"n":127,"o":48.065,"t":"2026-10-21T16:55:00Z","v":7296,"vw":48.045556},{"c":48.035,"h":48.05,"l":48.03,"n":186,"o":48.045,"t":"2026-10-21T17:00:00Z","v":9669,"vw":48.038185},{"c":48.075,"h":48.075,"l":48.04,"n":199,"o":48.04,"t":"2026-10-21T17:05:00Z","v":6917,"vw":48.056036},{"c":48.075,"h":48.08,"l":48.05,"n":159,"o":48.08,"t":"2026-10-21T17:10:00Z","v":6288,"vw":48.068204},{"c":48.055,"h":48.08,"l":48.055,"n":182,"o":48.07,"t":"2026-10-21T17:15:00Z","v":5283,"vw":48.0664},{"c":48.06,"h":48.075,"l":48.0405,"n":136,"o":48.055,"t":"2026-10-21T17:20:00Z","v":5329,"vw":48.061976},{"c":48.05,"h":48.065,"l":48.05,"n":97,"o":48.06,"t":"2026-10-21T17:25:00Z","v":3197,"vw":48.058869},{"c":48.075,"h":48.075,"l":48.0458,"n":149,"o":48.055,"t":"2026-10-21T17:30:00Z","v":13356,"vw":48.06574},{"c":48.055,"h":48.07,"l":48.0407,"n":216,"o":48.07,"t":"2026-10-21T17:35:00Z","v":9345,"vw":48.053499},{"c":48.045,"h":48.06,"l":48.045,"n":124,"o":48.055,"t":"2026-10-21T17:40:00Z","v":5140,"vw":48.054552},{"c":48.07,"h":48.07,"l":48.05,"n":173,"o":48.05,"t":"2026-10-21T17:45:00Z","v":9750,"vw":48.060625},{"c":48.085,"h":48.085,"l":48.065,"n":148,"o":48.07,"t":"2026-10-21T17:50:00Z","v":7445,"vw":48.079396},{"c":48.07,"h":48.085,"l":48.07,"n":179,"o":48.085,"t":"2026-10-21T17:55:00Z","v":7443,"vw":48.078318},{"c":48.045,"h":48.0662,"l":48.045,"n":154,"o":48.065,"t":"2026-10-21T18:00:00Z","v":5625,"vw":48.060555},{"c":48.035,"h":48.055,"l":48.035,"n":125,"o":48.05,"t":"2026-10-21T18:05:00Z","v":3773,"vw":48.046902},{"c":48.03,"h":48.04,"l":48.03,"n":89,"o":48.035,"t":"2026-10-21T18:10:00Z","v":2336,"vw":48.035},{"c":48.055,"h":48.06,"l":48.045,"n":109,"o":48.045,"t":"2026-10-21T18:15:00Z","v":7084,"vw":48.055087},{"c":48.045,"h":48.065,"l":48.035,"n":121,"o":48.065,"t":"2026-10-21T18:20:00Z","v":5649,"vw":48.044099},{"c":48.045,"h":48.06,"l":48.045,"n":131,"o":48.05,"t":"2026-10-21T18:25:00Z","v":4039,"vw":48.051945},{"c":48.015,"h":48.045,"l":48.01,"n":187,"o":48.045,"t":"2026-10-21T18:30:00Z","v":8224,"vw":48.028178},{"c":48.005,"h":48.015,"l":48,"n":171,"o":48.015,"t":"2026-10-21T18:35:00Z","v":7096,"vw":48.006201},{"c":48.01,"h":48.025,"l":48.005,"n":167,"o":48.005,"t":"2026-10-21T18:40:00Z","v":3727,"vw":48.015921},{"c":47.9,"h":48.025,"l":47.895,"n":369,"o":48.015,"t":"2026-10-21T18:45:00Z","v":20952,"vw":47.968545},{"c":47.9,"h":47.92,"l":47.875,"n":224,"o":47.905,"t":"2026-10-21T18:50:00Z","v":13452,"vw":47.896177},{"c":47.8,"h":47.9,"l":47.79,"n":226,"o":47.9,"t":"2026-10-21T18:55:00Z","v":13586,"vw":47.859639},{"c":47.69,"h":47.795,"l":47.615,"n":514,"o":47.795,"t":"2026-10-21T19:00:00Z","v":45968,"vw":47.66406},{"c":47.71,"h":47.745,"l":47.64,"n":205,"o":47.68,"t":"2026-10-21T19:05:00Z","v":7810,"vw":47.697058},{"c":47.695,"h":47.7151,"l":47.66,"n":237,"o":47.69,"t":"2026-10-21T19:10:00Z","v":14744,"vw":47.6903},{"c":47.745,"h":47.76,"l":47.7,"n":219,"o":47.7,"t":"2026-10-21T19:15:00Z","v":9200,"vw":47.743661},{"c":47.74,"h":47.775,"l":47.73,"n":227,"o":47.74,"t":"2026-10-21T19:20:00Z","v":9463,"vw":47.753046},{"c":47.865,"h":47.87,"l":47.75,"n":311,"o":47.75,"t":"2026-10-21T19:25:00Z","v":17458,"vw":47.798825},{"c":47.85,"h":47.87,"l":47.845,"n":233,"o":47.865,"t":"2026-10-21T19:30:00Z","v":8828,"vw":47.858561},{"c":47.885,"h":47.885,"l":47.85,"n":289,"o":47.855,"t":"2026-10-21T19:35:00Z","v":8667,"vw":47.856482},{"c":47.875,"h":47.88,"l":47.8601,"n":279,"o":47.88,"t":"2026-10-21T19:40:00Z","v":7622,"vw":47.874949},{"c":47.92,"h":47.93,"l":47.8851,"n":270,"o":47.89,"t":"2026-10-21T19:45:00Z","v":15480,"vw":47.914702},{"c":47.9,"h":47.935,"l":47.895,"n":339,"o":47.915,"t":"2026-10-21T19:50:00Z","v":19106,"vw":47.920784},{"c":47.93,"h":47.935,"l":47.865,"n":1127,"o":47.9,"t":"2026-10-21T19:55:00Z","v":65823,"vw":47.895978},{"c":47.93,"h":47.93,"l":47.93,"n":17,"o":47.93,"t":"2026-10-21T20:00:00Z","v":92607,"vw":47.93},{"c":47.29,"h":47.46,"l":47.27,"n":9,"o":47.27,"t":"2026-10-22T08:00:00Z","v":922,"vw":47.335364},{"c":47.19,"h":47.19,"l":47.19,"n":5,"o":47.19,"t":"2026-10-22T08:10:00Z","v":1010,"vw":47.19},{"c":47.18,"h":47.18,"l":47.15,"n":3,"o":47.15,"t":"2026-10-22T09:10:00Z","v":550,"vw":47.165},{"c":47.18,"h":47.19,"l":47.18,"n":11,"o":47.18,"t":"2026-10-22T09:30:00Z","v":2224,"vw":47.186925},{"c":46.96,"h":46.98,"l":46.95,"n":17,"o":46.95,"t":"2026-10-22T12:20:00Z","v":1865,"vw":46.9646},{"c":46.97,"h":46.97,"l":46.97,"n":1,"o":46.97,"t":"2026-10-22T13:20:00Z","v":106,"vw":46.97},{"c":46.99,"h":47.03,"l":46.94,"n":7,"o":46.95,"t":"2026-10-22T13:25:00Z","v":1204,"vw":46.971739},{"c":47.28,"h":47.28,"l":47.02,"n":390,"o":47.02,"t":"2026-10-22T13:30:00Z","v":51883,"vw":47.181666},{"c":47.34,"h":47.43,"l":47.28,"n":309,"o":47.28,"t":"2026-10-22T13:35:00Z","v":41256,"vw":47.363318},{"c":47.46,"h":47.46,"l":47.34,"n":342,"o":47.36,"t":"2026-10-22T13:40:00Z","v":32213,"vw":47.379395},{"c":47.49,"h":47.52,"l":47.43,"n":361,"o":47.44,"t":"2026-10-22T13:45:00Z","v":33560,"vw":47.466959},{"c":47.48,"h":47.51,"l":47.4,"n":278,"o":47.49,"t":"2026-10-22T13:50:00Z","v":20717,"vw":47.465856},{"c":47.5,"h":47.561,"l":47.48,"n":332,"o":47.49,"t":"2026-10-22T13:55:00Z","v":24494,"vw":47.508947},{"c":47.45,"h":47.515,"l":47.44,"n":377,"o":47.515,"t":"2026-10-22T14:00:00Z","v":29981,"vw":47.480562},{"c":47.325,"h":47.475,"l":47.31,"n":380,"o":47.46,"t":"2026-10-22T14:05:00Z","v":32602,"vw":47.39351},{"c":47.28,"h":47.395,"l":47.26,"n":444,"o":47.32,"t":"2026-10-22T14:10:00Z","v":52008,"vw":47.319733},{"c":47.215,"h":47.27,"l":47.19,"n":276,"o":47.27,"t":"2026-10-22T14:15:00Z","v":18338,"vw":47.234271},{"c":47.155,"h":47.2199,"l":47.105,"n":371,"o":47.2199,"t":"2026-10-22T14:20:00Z","v":32568,"vw":47.138002},{"c":47.03,"h":47.155,"l":47.03,"n":233,"o":47.155,"t":"2026-10-22T14:25:00Z","v":13811,"vw":47.101246},{"c":46.96,"h":47.055,"l":46.95,"n":224,"o":47.025,"t":"2026-10-22T14:30:00Z","v":15616,"vw":47.002156},{"c":46.85,"h":46.96,"l":46.81,"n":337,"o":46.96,"t":"2026-10-22T14:35:00Z","v":26399,"vw":46.868305},{"c":46.85,"h":46.885,"l":46.81,"n":490,"o":46.85,"t":"2026-10-22T14:40:00Z","v":43866,"vw":46.845636},{"c":46.83,"h":46.865,"l":46.79,"n":485,"o":46.85,"t":"2026-10-22T14:45:00Z","v":42784,"vw":46.833551},{"c":46.835,"h":46.85,"l":46.77,"n":330,"o":46.83,"t":"2026-10-22T14:50:00Z","v":26683,"vw":46.817269},{"c":46.78,"h":46.85,"l":46.7,"n":634,"o":46.84,"t":"2026-10-22T14:55:00Z","v":53582,"vw":46.760531},{"c":46.74,"h":46.775,"l":46.69,"n":534,"o":46.77,"t":"2026-10-22T15:00:00Z","v":42247,"vw":46.739915},{"c":46.75,"h":46.79,"l":46.705,"n":474,"o":46.75,"t":"2026-10-22T15:05:00Z","v":50742,"vw":46.745763},{"c":46.675,"h":46.76,"l":46.67,"n":621,"o":46.74,"t":"2026-10-22T15:10:00Z","v":57752,"vw":46.70597},{"c":46.785,"h":46.8,"l":46.66,"n":1186,"o":46.68,"t":"2026-10-22T15:15:00Z","v":120586,"vw":46.737894},{"c":46.76,"h":46.8,"l":46.725,"n":1228,"o":46.79,"t":"2026-10-22T15:20:00Z","v":96050,"vw":46.763164},{"c":46.67,"h":46.78,"l":46.66,"n":649,"o":46.77,"t":"2026-10-22T15:25:00Z","v":43868,"vw":46.721448},{"c":46.72,"h":46.735,"l":46.62,"n":1265,"o":46.67,"t":"2026-10-22T15:30:00Z","v":84901,"vw":46.650376},{"c":46.76,"h":46.775,"l":46.71,"n":271,"o":46.71,"t":"2026-10-22T15:35:00Z","v":14205,"vw":46.744388},{"c":46.76,"h":46.8,"l":46.695,"n":355,"o":46.755,"t":"2026-10-22T15:40:00Z","v":26467,"vw":46.732564},{"c":46.74,"h":46.78,"l":46.725,"n":173,"o":46.76,"t":"2026-10-22T15:45:00Z","v":10087,"vw":46.760446},{"c":46.81,"h":46.81,"l":46.74,"n":148,"o":46.74,"t":"2026-10-22T15:50:00Z","v":7829,"vw":46.780976},{"c":46.825,"h":46.88,"l":46.815,"n":305,"o":46.815,"t":"2026-10-22T15:55:00Z","v":22157,"vw":46.839675},{"c":46.835,"h":46.905,"l":46.83,"n":331,"o":46.84,"t":"2026-10-22T16:00:00Z","v":26438,"vw":46.863444},{"c":46.83,"h":46.8554,"l":46.8,"n":179,"o":46.84,"t":"2026-10-22T16:05:00Z","v":12939,"vw":46.828653},{"c":46.825,"h":46.83,"l":46.805,"n":155,"o":46.83,"t":"2026-10-22T16:10:00Z","v":12329,"vw":46.823054},{"c":46.855,"h":46.86,"l":46.83,"n":155,"o":46.83,"t":"2026-10-22T16:15:00Z","v":8046,"vw":46.847718},{"c":46.86,"h":46.89,"l":46.855,"n":149,"o":46.8628,"t":"2026-10-22T16:20:00Z","v":9406,"vw":46.872242},{"c":46.86,"h":46.87,"l":46.845,"n":120,"o":46.86,"t":"2026-10-22T16:25:00Z","v":8850,"vw":46.859477},{"c":46.84,"h":46.855,"l":46.825,"n":188,"o":46.85,"t":"2026-10-22T16:30:00Z","v":10395,"vw":46.836741},{"c":46.85,"h":46.87,"l":46.83,"n":182,"o":46.83,"t":"2026-10-22T16:35:00Z","v":10233,"vw":46.845201},{"c":46.79,"h":46.84,"l":46.775,"n":185,"o":46.84,"t":"2026-10-22T16:40:00Z","v":9789,"vw":46.811621},{"c":46.81,"h":46.81,"l":46.745,"n":224,"o":46.79,"t":"2026-10-22T16:45:00Z","v":16401,"vw":46.787004},{"c":46.84,"h":46.85,"l":46.805,"n":245,"o":46.81,"t":"2026-10-22T16:50:00Z","v":11488,"vw":46.82594},{"c":46.85,"h":46.86,"l":46.835,"n":175,"o":46.84,"t":"2026-10-22T16:55:00Z","v":10771,"vw":46.845888},{"c":46.82,"h":46.87,"l":46.815,"n":178,"o":46.85,"t":"2026-10-22T17:00:00Z","v":8079,"vw":46.84395},{"c":46.7755,"h":46.845,"l":46.76,"n":141,"o":46.83,"t":"2026-10-22T17:05:00Z","v":7743,"vw":46.786734},{"c":46.785,"h":46.79,"l":46.77,"n":146,"o":46.77,"t":"2026-10-22T17:10:00Z","v":6392,"vw":46.781457},{"c":46.795,"h":46.815,"l":46.775,"n":293,"o":46.79,"t":"2026-10-22T17:15:00Z","v":18402,"vw":46.789391},{"c":46.845,"h":46.865,"l":46.795,"n":247,"o":46.8,"t":"2026-10-22T17:20:00Z","v":20311,"vw":46.837323},{"c":46.85,"h":46.8551,"l":46.835,"n":207,"o":46.85,"t":"2026-10-22T17:25:00Z","v":12300,"vw":46.850077},{"c":46.87,"h":46.87,"l":46.84,"n":192,"o":46.84,"t":"2026-10-22T17:30:00Z","v":9487,"vw":46.852483},{"c":46.83,"h":46.87,"l":46.83,"n":192,"o":46.87,"t":"2026-10-22T17:35:00Z","v":8767,"vw":46.841401},{"c":46.835,"h":46.8399,"l":46.825,"n":165,"o":46.825,"t":"2026-10-22T17:40:00Z","v":9213,"vw":46.832332},{"c":46.825,"h":46.84,"l":46.82,"n":214,"o":46.83,"t":"2026-10-22T17:45:00Z","v":13949,"vw":46.828988},{"c":46.81,"h":46.82,"l":46.8,"n":142,"o":46.815,"t":"2026-10-22T17:50:00Z","v":8854,"vw":46.810136},{"c":46.84,"h":46.84,"l":46.81,"n":162,"o":46.8105,"t":"2026-10-22T17:55:00Z","v":5763,"vw":46.824045},{"c":46.75,"h":46.835,"l":46.745,"n":229,"o":46.835,"t":"2026-10-22T18:00:00Z","v":9807,"vw":46.781305},{"c":46.79,"h":46.8,"l":46.75,"n":247,"o":46.75,"t":"2026-10-22T18:05:00Z","v":11745,"vw":46.784383},{"c":46.785,"h":46.82,"l":46.78,"n":211,"o":46.78,"t":"2026-10-22T18:10:00Z","v":15596,"vw":46.800288},{"c":46.83,"h":46.83,"l":46.79,"n":214,"o":46.79,"t":"2026-10-22T18:15:00Z","v":10098,"vw":46.805863},{"c":46.8175,"h":46.85,"l":46.81,"n":144,"o":46.84,"t":"2026-10-22T18:20:00Z","v":10887,"vw":46.832314},{"c":46.78,"h":46.82,"l":46.7601,"n":231,"o":46.81,"t":"2026-10-22T18:25:00Z","v":15970,"vw":46.800248},{"c":46.77,"h":46.79,"l":46.7501,"n":230,"o":46.77,"t":"2026-10-22T18:30:00Z","v":14857,"vw":46.772977},{"c":46.795,"h":46.8,"l":46.765,"n":236,"o":46.77,"t":"2026-10-22T18:35:00Z","v":10892,"vw":46.780408},{"c":46.81,"h":46.81,"l":46.78,"n":247,"o":46.79,"t":"2026-10-22T18:40:00Z","v":13945,"vw":46.79249},{"c":46.785,"h":46.81,"l":46.78,"n":191,"o":46.805,"t":"2026-10-22T18:45:00Z","v":7112,"vw":46.800524},{"c":46.745,"h":46.795,"l":46.74,"n":230,"o":46.785,"t":"2026-10-22T18:50:00Z","v":9636,"vw":46.767027},{"c":46.73,"h":46.775,"l":46.7299,"n":427,"o":46.745,"t":"2026-10-22T18:55:00Z","v":26596,"vw":46.75817},{"c":46.7,"h":46.725,"l":46.665,"n":312,"o":46.72,"t":"2026-10-22T19:00:00Z","v":17953,"vw":46.686635},{"c":46.725,"h":46.76,"l":46.69,"n":326,"o":46.71,"t":"2026-10-22T19:05:00Z","v":17904,"vw":46.727119},{"c":46.75,"h":46.795,"l":46.725,"n":285,"o":46.725,"t":"2026-10-22T19:10:00Z","v":12721,"vw":46.75499},{"c":46.75,"h":46.76,"l":46.735,"n":260,"o":46.745,"t":"2026-10-22T19:15:00Z","v":12728,"vw":46.745021},{"c":46.74,"h":46.79,"l":46.7345,"n":437,"o":46.75,"t":"2026-10-22T19:20:00Z","v":24031,"vw":46.765374},{"c":46.805,"h":46.81,"l":46.73,"n":363,"o":46.74,"t":"2026-10-22T19:25:00Z","v":21512,"vw":46.771892},{"c":46.77,"h":46.82,"l":46.77,"n":577,"o":46.8,"t":"2026-10-22T19:30:00Z","v":31848,"vw":46.797456},{"c":46.78,"h":46.79,"l":46.755,"n":555,"o":46.76,"t":"2026-10-22T19:35:00Z","v":19711,"vw":46.769212},{"c":46.76,"h":46.785,"l":46.7476,"n":492,"o":46.78,"t":"2026-10-22T19:40:00Z","v":19563,"vw":46.766131},{"c":46.77,"h":46.775,"l":46.725,"n":553,"o":46.76,"t":"2026-10-22T19:45:00Z","v":34761,"vw":46.750669},{"c":46.835,"h":46.845,"l":46.74,"n":725,"o":46.755,"t":"2026-10-22T19:50:00Z","v":50352,"vw":46.809516},{"c":46.88,"h":46.88,"l":46.81,"n":1647,"o":46.825,"t":"2026-10-22T19:55:00Z","v":105257,"vw":46.844449},{"c":46.87,"h":46.87,"l":46.87,"n":21,"o":46.87,"t":"2026-10-22T20:00:00Z","v":109512,"vw":46.87}],"history":[{"c":32.33,"h":32.61,"l":32.3,"n":9725,"o":32.59,"t":"2024-10-21T04:00:00Z","v":845026,"vw":32.419397},{"c":32.5,"h":32.53,"l":32.25,"n":9460,"o":32.29,"t":"2024-10-22T04:00:00Z","v":863010,"vw":32.411538},{"c":31.95,"h":32.19,"l":31.765,"n":10596,"o":32.13,"t":"2024-10-23T04:00:00Z","v":959933,"vw":31.992126},{"c":32.38,"h":32.445,"l":32.15,"n":9474,"o":32.24,"t":"2024-10-24T04:00:00Z","v":924929,"vw":32.288564},{"c":32.1,"h":32.365,"l":32.01,"n":10545,"o":32.34,"t":"2024-10-25T04:00:00Z","v":937612,"vw":32.126416},{"c":32.39,"h":32.48,"l":32.07,"n":13307,"o":32.1,"t":"2024-10-28T04:00:00Z","v":1363849,"vw":32.313346},{"c":32.82,"h":32.895,"l":32.595,"n":16579,"o":32.79,"t":"2024-10-29T04:00:00Z","v":2122603,"vw":32.769118},{"c":31.35,"h":31.91,"l":31.28,"n":24860,"o":31.565,"t":"2024-10-30T04:00:00Z","v":2864477,"vw":31.473294},{"c":30.68,"h":31.17,"l":30.57,"n":17712,"o":31.03,"t":"2024-10-31T04:00:00Z","v":1888816,"vw":30.745988},{"c":31.11,"h":31.29,"l":31.03,"n":11974,"o":31.25,"t":"2024-11-01T04:00:00Z","v":1365050,"vw":31.16241},{"c":31.01,"h":31.26,"l":30.97,"n":10903,"o":31.19,"t":"2024-11-04T05:00:00Z","v":1023880,"vw":31.095517},{"c":31.73,"h":31.85,"l":31.26,"n":13241,"o":31.36,"t":"2024-11-05T05:00:00Z","v":1421333,"vw":31.653625},{"c":33.02,"h":33.08,"l":32.38,"n":21269,"o":32.54,"t":"2024-11-06T05:00:00Z","v":2473821,"vw":32.8426},{"c":33.08,"h":33.34,"l":32.95,"n":15270,"o":33.13,"t":"2024-11-07T05:00:00Z","v":1621910,"vw":33.114126},{"c":32.34,"h":32.47,"l":32.1,"n":19342,"o":32.375,"t":"2024-11-08T05:00:00Z","v":1739990,"vw":32.271148},{"c":32.65,"h":32.795,"l":32.46,"n":14466,"o":32.47,"t":"2024-11-11T05:00:00Z","v":1518409,"vw":32.651679},{"c":32.06,"h":32.29,"l":31.88,"n":13013,"o":32.24,"t":"2024-11-12T05:00:00Z","v":1221652,"vw":32.052066},{"c":31.62,"h":31.81,"l":31.35,"n":15700,"o":31.73,"t":"2024-11-13T05:00:00Z","v":1645721,"vw":31.640359},{"c":31.68,"h":31.91,"l":31.655,"n":13858,"o":31.83,"t":"2024-11-14T05:00:00Z","v":1241593,"vw":31.767369},{"c":31.63,"h":31.65,"l":31.465,"n":12358,"o":31.51,"t":"2024-11-15T05:00:00Z","v":1215187,"vw":31.579417},{"c":31.87,"h":31.98,"l":31.655,"n":11459,"o":31.75,"t":"2024-11-18T05:00:00Z","v":982411,"vw":31.879219},{"c":31.85,"h":31.889,"l":31.46,"n":13514,"o":31.53,"t":"2024-11-19T05:00:00Z","v":1200985,"vw":31.748434},{"c":31.83,"h":31.91,"l":31.61,"n":17854,"o":31.86,"t":"2024-11-20T05:00:00Z","v":1548858,"vw":31.782646},{"c":31.74,"h":31.9012,"l":31.605,"n":12635,"o":31.83,"t":"2024-11-21T05:00:00Z","v":1249597,"vw":31.790891},{"c":31.8,"h":31.81,"l":31.59,"n":13745,"o":31.64,"t":"2024-11-22T05:00:00Z","v":1268623,"vw":31.722337},{"c":32.04,"h":32.18,"l":31.91,"n":16198,"o":32.06,"t":"2024-11-25T05:00:00Z","v":1662309,"vw":32.053318},{"c":31.19,"h":31.46,"l":31.07,"n":14372,"o":31.4,"t":"2024-11-26T05:00:00Z","v":1446928,"vw":31.251555},{"c":31.34,"h":31.42,"l":31.19,"n":10288,"o":31.24,"t":"2024-11-27T05:00:00Z","v":962780,"vw":31.314431},{"c":32.34,"h":32.42,"l":31.99,"n":9912,"o":31.99,"t":"2024-11-29T05:00:00Z","v":1022297,"vw":32.251637},{"c":32.28,"h":32.415,"l":32.085,"n":13109,"o":32.29,"t":"2024-12-02T05:00:00Z","v":1237931,"vw":32.281626},{"c":32.55,"h":32.65,"l":32.45,"n":10881,"o":32.54,"t":"2024-12-03T05:00:00Z","v":910008,"vw":32.547314},{"c":32.44,"h":32.63,"l":32.435,"n":11676,"o":32.6,"t":"2024-12-04T05:00:00Z","v":965061,"vw":32.525334},{"c":32.74,"h":32.9262,"l":32.72,"n":15355,"o":32.72,"t":"2024-12-05T05:00:00Z","v":1452221,"vw":32.810541},{"c":32.79,"h":33.1,"l":32.725,"n":11949,"o":33.09,"t":"2024-12-06T05:00:00Z","v":1121899,"vw":32.850077},{"c":32.59,"h":33.06,"l":32.59,"n":14556,"o":33.04,"t":"2024-12-09T05:00:00Z","v":1119257,"vw":32.762895},{"c":31.69,"h":32.18,"l":31.66,"n":16849,"o":32.13,"t":"2024-12-10T05:00:00Z","v":1481850,"vw":31.902029},{"c":32.18,"h":32.265,"l":31.97,"n":14147,"o":32.18,"t":"2024-12-11T05:00:00Z","v":1168237,"vw":32.135116},{"c":32.02,"h":32.33,"l":32.02,"n":11614,"o":32.06,"t":"2024-12-12T05:00:00Z","v":979703,"vw":32.143675},{"c":31.86,"h":32.08,"l":31.765,"n":9540,"o":32.08,"t":"2024-12-13T05:00:00Z","v":771651,"vw":31.908407},{"c":31.82,"h":31.89,"l":31.705,"n":13645,"o":31.86,"t":"2024-12-16T05:00:00Z","v":1296313,"vw":31.814401},{"c":31.4,"h":31.605,"l":31.35,"n":13385,"o":31.46,"t":"2024-12-17T05:00:00Z","v":1418301,"vw":31.459659},{"c":30.02,"h":31.3,"l":29.99,"n":17883,"o":31.19,"t":"2024-12-18T05:00:00Z","v":1669739,"vw":30.583921},{"c":29.81,"h":29.985,"l":29.73,"n":22457,"o":29.92,"t":"2024-12-19T05:00:00Z","v":2434644,"vw":29.857863},{"c":29.78,"h":30.045,"l":29.58,"n":19100,"o":29.64,"t":"2024-12-20T05:00:00Z","v":2302343,"vw":29.888957},{"c":30.29,"h":30.34,"l":29.96,"n":16309,"o":30.07,"t":"2024-12-23T05:00:00Z","v":1801483,"vw":30.147226},{"c":30.55,"h":30.65,"l":30.26,"n":6409,"o":30.34,"t":"2024-12-24T05:00:00Z","v":583932,"vw":30.481028},{"c":30.64,"h":30.735,"l":30.43,"n":10632,"o":30.43,"t":"2024-12-26T05:00:00Z","v":862615,"vw":30.651875},{"c":30.69,"h":30.79,"l":30.455,"n":12943,"o":30.66,"t":"2024-12-27T05:00:00Z","v":1095173,"vw":30.648222},{"c":30.6,"h":30.69,"l":30.355,"n":13675,"o":30.46,"t":"2024-12-30T05:00:00Z","v":1341147,"vw":30.536852},{"c":30.32,"h":30.69,"l":30.145,"n":14293,"o":30.53,"t":"2024-12-31T05:00:00Z","v":1094937,"vw":30.331463},{"c":30.28,"h":30.5,"l":30.18,"n":12457,"o":30.35,"t":"2025-01-02T05:00:00Z","v":975550,"vw":30.306434},{"c":31.42,"h":31.605,"l":31.245,"n":16818,"o":31.59,"t":"2025-01-03T05:00:00Z","v":1805332,"vw":31.419266},{"c":32.05,"h":32.355,"l":31.965,"n":18142,"o":32.12,"t":"2025-01-06T05:00:00Z","v":1861455,"vw":32.118511},{"c":32.46,"h":32.62,"l":32.045,"n":20772,"o":32.62,"t":"2025-01-07T05:00:00Z","v":2641434,"vw":32.356841},{"c":32.47,"h":32.475,"l":32.19,"n":13142,"o":32.245,"t":"2025-01-08T05:00:00Z","v":1232994,"vw":32.35509},{"c":32.31,"h":32.725,"l":32.28,"n":20632,"o":32.69,"t":"2025-01-10T05:00:00Z","v":2060531,"vw":32.43979},{"c":31.98,"h":32.01,"l":31.74,"n":16793,"o":31.92,"t":"2025-01-13T05:00:00Z","v":2473761,"vw":31.907533},{"c":32.21,"h":32.3,"l":31.88,"n":13861,"o":32.07,"t":"2025-01-14T05:00:00Z","v":1346804,"vw":32.137042},{"c":32.93,"h":32.99,"l":32.68,"n":17947,"o":32.87,"t":"2025-01-15T05:00:00Z","v":1902669,"vw":32.901487},{"c":33.15,"h":33.22,"l":32.995,"n":19400,"o":33.02,"t":"2025-01-16T05:00:00Z","v":2162949,"vw":33.130319},{"c":34.04,"h":34.11,"l":33.74,"n":16772,"o":33.82,"t":"2025-01-17T05:00:00Z","v":1859877,"vw":34.00025},{"c":35.1,"h":35.105,"l":34.55,"n":19421,"o":34.75,"t":"2025-01-21T05:00:00Z","v":2114132,"vw":34.905245},{"c":34.67,"h":34.91,"l":34.63,"n":12594,"o":34.87,"t":"2025-01-22T05:00:00Z","v":2237339,"vw":34.745861},{"c":35,"h":35.08,"l":34.75,"n":13497,"o":34.83,"t":"2025-01-23T05:00:00Z","v":1203997,"vw":34.947069},{"c":35.37,"h":35.42,"l":34.97,"n":17281,"o":35.05,"t":"2025-01-24T05:00:00Z","v":2101226,"vw":35.273909},{"c":35.78,"h":35.8,"l":35.22,"n":22734,"o":35.33,"t":"2025-01-27T05:00:00Z","v":2706443,"vw":35.556977},{"c":35.72,"h":35.76,"l":35.265,"n":25009,"o":35.36,"t":"2025-01-28T05:00:00Z","v":3117319,"vw":35.566148},{"c":35.65,"h":35.84,"l":35.525,"n":19108,"o":35.62,"t":"2025-01-29T05:00:00Z","v":2071186,"vw":35.709358},{"c":35.61,"h":35.83,"l":35.37,"n":17953,"o":35.68,"t":"2025-01-30T05:00:00Z","v":1877404,"vw":35.687975},{"c":35.42,"h":35.755,"l":35.335,"n":16736,"o":35.67,"t":"2025-01-31T05:00:00Z","v":1462168,"vw":35.504808},{"c":34.94,"h":35.04,"l":34.29,"n":23421,"o":34.33,"t":"2025-02-03T05:00:00Z","v":2614855,"vw":34.742319},{"c":32.41,"h":33.06,"l":32.27,"n":47857,"o":32.935,"t":"2025-02-04T05:00:00Z","v":6844317,"vw":32.612564},{"c":32.61,"h":32.68,"l":32.2,"n":31835,"o":32.56,"t":"2025-02-05T05:00:00Z","v":3454146,"vw":32.434759},{"c":33.39,"h":33.42,"l":33.01,"n":16293,"o":33.06,"t":"2025-02-06T05:00:00Z","v":1770114,"vw":33.289915},{"c":33.42,"h":33.71,"l":33.3636,"n":20696,"o":33.61,"t":"2025-02-07T05:00:00Z","v":1947370,"vw":33.497708},{"c":33.61,"h":33.68,"l":33.19,"n":20112,"o":33.39,"t":"2025-02-10T05:00:00Z","v":1814141,"vw":33.500793},{"c":33.16,"h":33.31,"l":33.06,"n":19809,"o":33.24,"t":"2025-02-11T05:00:00Z","v":1778857,"vw":33.183106},{"c":33.03,"h":33.07,"l":32.76,"n":18081,"o":32.9,"t":"2025-02-12T05:00:00Z","v":1238410,"vw":32.966118},{"c":33.49,"h":33.56,"l":33.2,"n":18011,"o":33.25,"t":"2025-02-13T05:00:00Z","v":1577916,"vw":33.428358},{"c":33.55,"h":33.81,"l":33.5,"n":15821,"o":33.63,"t":"2025-02-14T05:00:00Z","v":1296327,"vw":33.625901},{"c":34.33,"h":34.35,"l":34.06,"n":17020,"o":34.15,"t":"2025-02-18T05:00:00Z","v":1470974,"vw":34.248},{"c":33.79,"h":33.87,"l":33.64,"n":20328,"o":33.71,"t":"2025-02-19T05:00:00Z","v":1841638,"vw":33.7605},{"c":33.52,"h":33.7,"l":33.25,"n":16786,"o":33.67,"t":"2025-02-20T05:00:00Z","v":1889685,"vw":33.467976},{"c":33.47,"h":33.825,"l":33.41,"n":18462,"o":33.77,"t":"2025-02-21T05:00:00Z","v":1960406,"vw":33.621142},{"c":33.47,"h":33.76,"l":33.29,"n":17846,"o":33.74,"t":"2025-02-24T05:00:00Z","v":1563231,"vw":33.564348},{"c":33.96,"h":34.065,"l":33.275,"n":26292,"o":33.93,"t":"2025-02-25T05:00:00Z","v":13531313,"vw":33.637253},{"c":34.23,"h":34.43,"l":34.01,"n":33288,"o":34.07,"t":"2025-02-26T05:00:00Z","v":7615360,"vw":34.214987},{"c":33.85,"h":33.91,"l":33.12,"n":49972,"o":33.24,"t":"2025-02-27T05:00:00Z","v":17136764,"vw":33.53798},{"c":34.29,"h":34.36,"l":33.2515,"n":44627,"o":33.66,"t":"2025-02-28T05:00:00Z","v":15640838,"vw":34.133881},{"c":34.38,"h":35.045,"l":34.205,"n":22364,"o":34.72,"t":"2025-03-03T05:00:00Z","v":3192587,"vw":34.641948},{"c":33.32,"h":34.08,"l":32.41,"n":44010,"o":33.33,"t":"2025-03-04T05:00:00Z","v":8209402,"vw":33.162962},{"c":34.24,"h":34.38,"l":33.455,"n":33696,"o":33.455,"t":"2025-03-05T05:00:00Z","v":5090430,"vw":33.888418},{"c":33.1,"h":33.525,"l":32.805,"n":33527,"o":32.97,"t":"2025-03-06T05:00:00Z","v":7138185,"vw":33.24073},{"c":34.15,"h":34.18,"l":33.29,"n":36356,"o":33.69,"t":"2025-03-07T05:00:00Z","v":6734230,"vw":33.72741},{"c":31.88,"h":32.86,"l":31.645,"n":38520,"o":32.735,"t":"2025-03-10T04:00:00Z","v":7366961,"vw":32.276348},{"c":31.38,"h":31.805,"l":31.02,"n":41708,"o":31.68,"t":"2025-03-11T04:00:00Z","v":6007527,"vw":31.414375},{"c":31.94,"h":32.035,"l":31.64,"n":26872,"o":31.96,"t":"2025-03-12T04:00:00Z","v":3057219,"vw":31.877836},{"c":31.71,"h":31.9,"l":31.56,"n":20156,"o":31.85,"t":"2025-03-13T04:00:00Z","v":1876709,"vw":31.735798},{"c":32.73,"h":32.845,"l":32.19,"n":34817,"o":32.25,"t":"2025-03-14T04:00:00Z","v":7312515,"vw":32.604885},{"c":33.42,"h":33.565,"l":32.98,"n":19905,"o":33,"t":"2025-03-17T04:00:00Z","v":2317040,"vw":33.324972},{"c":33.85,"h":34.195,"l":33.47,"n":36748,"o":33.64,"t":"2025-03-18T04:00:00Z","v":4182671,"vw":33.801865},{"c":33.07,"h":33.275,"l":32.815,"n":25542,"o":32.87,"t":"2025-03-19T04:00:00Z","v":2862820,"vw":33.040153},{"c":32.99,"h":33.09,"l":32.36,"n":31148,"o":32.37,"t":"2025-03-20T04:00:00Z","v":3961770,"vw":32.797653},{"c":32.74,"h":32.9,"l":32.495,"n":30325,"o":32.52,"t":"2025-03-21T04:00:00Z","v":4153093,"vw":32.683234},{"c":32.96,"h":33.1,"l":32.815,"n":22521,"o":32.95,"t":"2025-03-24T04:00:00Z","v":2763256,"vw":32.945511},{"c":33.67,"h":33.8,"l":33.48,"n":21453,"o":33.61,"t":"2025-03-25T04:00:00Z","v":2730316,"vw":33.641233},{"c":33.21,"h":33.785,"l":33.11,"n":18730,"o":33.64,"t":"2025-03-26T04:00:00Z","v":2028260,"vw":33.419915},{"c":31.91,"h":32.13,"l":31.73,"n":29650,"o":32.01,"t":"2025-03-27T04:00:00Z","v":4000271,"vw":31.976682},{"c":31.56,"h":31.84,"l":31.44,"n":28164,"o":31.82,"t":"2025-03-28T04:00:00Z","v":3489722,"vw":31.614391},{"c":30.63,"h":30.755,"l":30.1393,"n":24374,"o":30.435,"t":"2025-03-31T04:00:00Z","v":2974431,"vw":30.507359},{"c":30.35,"h":30.81,"l":30.16,"n":26166,"o":30.81,"t":"2025-04-01T04:00:00Z","v":3085063,"vw":30.434405},{"c":30.45,"h":30.575,"l":29.965,"n":27560,"o":29.97,"t":"2025-04-02T04:00:00Z","v":2842598,"vw":30.298661},{"c":28.22,"h":28.98,"l":28.175,"n":38423,"o":28.83,"t":"2025-04-03T04:00:00Z","v":4070940,"vw":28.555421},{"c":26.76,"h":27.62,"l":26.08,"n":47130,"o":27.51,"t":"2025-04-04T04:00:00Z","v":6537461,"vw":26.922814},{"c":26.65,"h":27.89,"l":25.7825,"n":49649,"o":26.04,"t":"2025-04-07T04:00:00Z","v":6952982,"vw":26.517545},{"c":26.12,"h":27.76,"l":25.745,"n":42980,"o":27.67,"t":"2025-04-08T04:00:00Z","v":4747785,"vw":26.777136},{"c":28.42,"h":28.585,"l":25.83,"n":44683,"o":26,"t":"2025-04-09T04:00:00Z","v":6300249,"vw":27.086883},{"c":27.53,"h":27.9,"l":26.925,"n":41177,"o":27.68,"t":"2025-04-10T04:00:00Z","v":3993488,"vw":27.536399},{"c":28.44,"h":28.63,"l":27.68,"n":32773,"o":27.74,"t":"2025-04-11T04:00:00Z","v":3697772,"vw":28.160451},{"c":28.66,"h":28.915,"l":28.41,"n":27269,"o":28.55,"t":"2025-04-14T04:00:00Z","v":3232797,"vw":28.714845},{"c":28.9,"h":29.11,"l":28.85,"n":23019,"o":28.99,"t":"2025-04-15T04:00:00Z","v":2655913,"vw":28.964909},{"c":27.81,"h":28.14,"l":27.605,"n":21186,"o":28,"t":"2025-04-16T04:00:00Z","v":2206467,"vw":27.904509},{"c":27.94,"h":28.23,"l":27.93,"n":24310,"o":28,"t":"2025-04-17T04:00:00Z","v":3102103,"vw":28.062471},{"c":27.61,"h":28.04,"l":27.4,"n":22656,"o":27.91,"t":"2025-04-21T04:00:00Z","v":2287458,"vw":27.566797},{"c":28.54,"h":28.61,"l":28.08,"n":22154,"o":28.1,"t":"2025-04-22T04:00:00Z","v":2416860,"vw":28.438463},{"c":29.08,"h":29.795,"l":29.045,"n":26557,"o":29.48,"t":"2025-04-23T04:00:00Z","v":3202037,"vw":29.343637},{"c":29.81,"h":29.85,"l":29.33,"n":24199,"o":29.42,"t":"2025-04-24T04:00:00Z","v":2756147,"vw":29.649917},{"c":30.02,"h":30.1,"l":29.75,"n":20535,"o":29.78,"t":"2025-04-25T04:00:00Z","v":2349251,"vw":29.976321},{"c":30.28,"h":30.385,"l":30.05,"n":23701,"o":30.07,"t":"2025-04-28T04:00:00Z","v":2463820,"vw":30.279403},{"c":30.51,"h":30.55,"l":30.275,"n":20125,"o":30.37,"t":"2025-04-29T04:00:00Z","v":2280298,"vw":30.430302},{"c":30.23,"h":30.3,"l":29.73,"n":27775,"o":30.06,"t":"2025-04-30T04:00:00Z","v":3889929,"vw":30.051915},{"c":30.14,"h":30.52,"l":30.1,"n":28668,"o":30.22,"t":"2025-05-01T04:00:00Z","v":3937559,"vw":30.292599},{"c":30.71,"h":30.81,"l":30.52,"n":25163,"o":30.53,"t":"2025-05-02T04:00:00Z","v":2956342,"vw":30.695392},{"c":30.77,"h":31.06,"l":30.75,"n":19137,"o":30.89,"t":"2025-05-05T04:00:00Z","v":2099219,"vw":30.924225},{"c":30.68,"h":30.91,"l":30.68,"n":14686,"o":30.73,"t":"2025-05-06T04:00:00Z","v":1542334,"vw":30.783506},{"c":30.88,"h":31.035,"l":30.78,"n":17938,"o":30.87,"t":"2025-05-07T04:00:00Z","v":2017895,"vw":30.920251},{"c":31.08,"h":31.405,"l":31.03,"n":25509,"o":31.25,"t":"2025-05-08T04:00:00Z","v":3629333,"vw":31.205749},{"c":31.51,"h":31.53,"l":31.285,"n":28995,"o":31.365,"t":"2025-05-09T04:00:00Z","v":4355943,"vw":31.42548},{"c":32.16,"h":32.225,"l":31.835,"n":31966,"o":32.11,"t":"2025-05-12T04:00:00Z","v":5194395,"vw":32.086162},{"c":32.49,"h":32.7,"l":32.255,"n":25752,"o":32.31,"t":"2025-05-13T04:00:00Z","v":3912873,"vw":32.541505},{"c":32.73,"h":32.85,"l":32.595,"n":19307,"o":32.76,"t":"2025-05-14T04:00:00Z","v":2238430,"vw":32.758817},{"c":33.28,"h":33.325,"l":32.94,"n":19280,"o":33.04,"t":"2025-05-15T04:00:00Z","v":2821187,"vw":33.16295},{"c":33.04,"h":33.18,"l":32.9401,"n":18199,"o":32.97,"t":"2025-05-16T04:00:00Z","v":2660253,"vw":33.064532},{"c":33.75,"h":33.86,"l":33.29,"n":36867,"o":33.36,"t":"2025-05-19T04:00:00Z","v":5738081,"vw":33.654273},{"c":32.28,"h":32.635,"l":32.18,"n":28329,"o":32.48,"t":"2025-05-20T04:00:00Z","v":4336415,"vw":32.412562},{"c":31.97,"h":32.6,"l":31.95,"n":28612,"o":32.58,"t":"2025-05-21T04:00:00Z","v":3650046,"vw":32.27363},{"c":32.12,"h":32.285,"l":31.915,"n":19172,"o":31.96,"t":"2025-05-22T04:00:00Z","v":2652289,"vw":32.136424},{"c":31.74,"h":31.87,"l":31.5,"n":17449,"o":31.52,"t":"2025-05-23T04:00:00Z","v":2216484,"vw":31.746721},{"c":32.04,"h":32.095,"l":31.83,"n":15509,"o":31.91,"t":"2025-05-27T04:00:00Z","v":1913006,"vw":32.017415},{"c":31.59,"h":31.82,"l":31.59,"n":16153,"o":31.79,"t":"2025-05-28T04:00:00Z","v":2012030,"vw":31.70856},{"c":31.64,"h":31.83,"l":31.51,"n":19972,"o":31.83,"t":"2025-05-29T04:00:00Z","v":2209202,"vw":31.614722},{"c":31.89,"h":31.975,"l":31.49,"n":27369,"o":31.73,"t":"2025-05-30T04:00:00Z","v":3932145,"vw":31.812967},{"c":31.93,"h":32.045,"l":31.69,"n":28146,"o":31.81,"t":"2025-06-02T04:00:00Z","v":4053497,"vw":31.920301},{"c":33.45,"h":33.5,"l":32.9,"n":28857,"o":33.04,"t":"2025-06-03T04:00:00Z","v":4443689,"vw":33.2806},{"c":32.84,"h":33.06,"l":32.815,"n":19184,"o":32.89,"t":"2025-06-04T04:00:00Z","v":2424230,"vw":32.922193},{"c":32.85,"h":32.89,"l":32.53,"n":21824,"o":32.57,"t":"2025-06-05T04:00:00Z","v":2394079,"vw":32.772143},{"c":33.62,"h":34.56,"l":33.505,"n":40778,"o":34.09,"t":"2025-06-06T04:00:00Z","v":7079230,"vw":33.900206},{"c":32.93,"h":33.42,"l":32.57,"n":35106,"o":33.4,"t":"2025-06-09T04:00:00Z","v":4389711,"vw":32.874669},{"c":32.24,"h":32.49,"l":31.96,"n":23371,"o":32,"t":"2025-06-10T04:00:00Z","v":3100687,"vw":32.276737},{"c":32.71,"h":32.875,"l":32.59,"n":18721,"o":32.84,"t":"2025-06-11T04:00:00Z","v":1775364,"vw":32.732519},{"c":32.67,"h":32.84,"l":32.55,"n":14204,"o":32.59,"t":"2025-06-12T04:00:00Z","v":1442916,"vw":32.654656},{"c":31.98,"h":32.245,"l":31.87,"n":18314,"o":32.1,"t":"2025-06-13T04:00:00Z","v":1846342,"vw":32.041618},{"c":32.03,"h":32.305,"l":31.98,"n":16328,"o":32.05,"t":"2025-06-16T04:00:00Z","v":1617178,"vw":32.110829},{"c":31.58,"h":31.85,"l":31.54,"n":14404,"o":31.77,"t":"2025-06-17T04:00:00Z","v":1357201,"vw":31.689307},{"c":30.77,"h":31.01,"l":30.71,"n":22870,"o":30.84,"t":"2025-06-18T04:00:00Z","v":2468213,"vw":30.839142},{"c":30.42,"h":30.84,"l":30.36,"n":29806,"o":30.76,"t":"2025-06-20T04:00:00Z","v":4216306,"vw":30.54604},{"c":31.06,"h":31.075,"l":30.39,"n":23641,"o":30.455,"t":"2025-06-23T04:00:00Z","v":2959268,"vw":30.755036},{"c":32.05,"h":32.175,"l":31.62,"n":20772,"o":31.69,"t":"2025-06-24T04:00:00Z","v":2324597,"vw":31.985563},{"c":32.25,"h":32.27,"l":32.03,"n":20165,"o":32.17,"t":"2025-06-25T04:00:00Z","v":2034664,"vw":32.176232},{"c":33.07,"h":33.13,"l":32.69,"n":19375,"o":32.79,"t":"2025-06-26T04:00:00Z","v":2143514,"vw":32.998622},{"c":33.44,"h":33.62,"l":33.255,"n":19478,"o":33.45,"t":"2025-06-27T04:00:00Z","v":2446197,"vw":33.424803},{"c":33.82,"h":33.85,"l":33.61,"n":21717,"o":33.65,"t":"2025-06-30T04:00:00Z","v":2511568,"vw":33.747275},{"c":33.77,"h":33.87,"l":33.48,"n":18517,"o":33.48,"t":"2025-07-01T04:00:00Z","v":2058364,"vw":33.704311},{"c":34.77,"h":34.83,"l":34.43,"n":27365,"o":34.53,"t":"2025-07-02T04:00:00Z","v":3782337,"vw":34.660226},{"c":34.88,"h":35.1,"l":34.73,"n":18505,"o":35.005,"t":"2025-07-03T04:00:00Z","v":2181041,"vw":34.904731},{"c":34.17,"h":34.61,"l":34.07,"n":25870,"o":34.5,"t":"2025-07-07T04:00:00Z","v":2598023,"vw":34.267019},{"c":35.17,"h":35.215,"l":34.745,"n":21536,"o":34.9,"t":"2025-07-08T04:00:00Z","v":2685890,"vw":35.010831},{"c":35.8,"h":36,"l":35.585,"n":24264,"o":35.81,"t":"2025-07-09T04:00:00Z","v":3284114,"vw":35.760745},{"c":36.11,"h":36.235,"l":35.99,"n":19798,"o":36,"t":"2025-07-10T04:00:00Z","v":2226492,"vw":36.113513},{"c":35.69,"h":35.81,"l":35.575,"n":15990,"o":35.75,"t":"2025-07-11T04:00:00Z","v":1497487,"vw":35.698279},{"c":35.67,"h":35.775,"l":35.39,"n":15051,"o":35.43,"t":"2025-07-14T04:00:00Z","v":1466644,"vw":35.601023},{"c":35.41,"h":35.9,"l":35.395,"n":15794,"o":35.89,"t":"2025-07-15T04:00:00Z","v":1749918,"vw":35.549549},{"c":35.97,"h":35.9875,"l":35.42,"n":19521,"o":35.57,"t":"2025-07-16T04:00:00Z","v":2356912,"vw":35.704621},{"c":36.04,"h":36.075,"l":35.75,"n":22651,"o":35.76,"t":"2025-07-17T04:00:00Z","v":2763511,"vw":35.920225},{"c":36.02,"h":36.28,"l":35.935,"n":13572,"o":36.28,"t":"2025-07-18T04:00:00Z","v":1430815,"vw":36.082667},{"c":36.3,"h":36.585,"l":36.07,"n":16053,"o":36.11,"t":"2025-07-21T04:00:00Z","v":1294514,"vw":36.367627},{"c":37,"h":37.055,"l":36.57,"n":19141,"o":36.72,"t":"2025-07-22T04:00:00Z","v":2095146,"vw":36.891804},{"c":38.13,"h":38.13,"l":37.53,"n":23466,"o":37.56,"t":"2025-07-23T04:00:00Z","v":2427820,"vw":37.839997},{"c":38.21,"h":38.41,"l":38.18,"n":23424,"o":38.25,"t":"2025-07-24T04:00:00Z","v":2184342,"vw":38.292669},{"c":38.41,"h":38.42,"l":38.095,"n":19442,"o":38.24,"t":"2025-07-25T04:00:00Z","v":1500751,"vw":38.273243},{"c":37.78,"h":37.97,"l":37.745,"n":14414,"o":37.95,"t":"2025-07-28T04:00:00Z","v":1236298,"vw":37.821765},{"c":38,"h":38.145,"l":37.725,"n":22656,"o":37.95,"t":"2025-07-29T04:00:00Z","v":2268167,"vw":37.958655},{"c":37.93,"h":38.295,"l":37.76,"n":27191,"o":38.025,"t":"2025-07-30T04:00:00Z","v":2560858,"vw":38.073738},{"c":37.33,"h":37.56,"l":37.2,"n":26899,"o":37.49,"t":"2025-07-31T04:00:00Z","v":2500164,"vw":37.401491},{"c":36.67,"h":36.795,"l":35.94,"n":40944,"o":36.71,"t":"2025-08-01T04:00:00Z","v":3697644,"vw":36.504803},{"c":37.35,"h":37.56,"l":37.255,"n":18540,"o":37.56,"t":"2025-08-04T04:00:00Z","v":1483581,"vw":37.374583},{"c":37.54,"h":37.675,"l":37.26,"n":20212,"o":37.58,"t":"2025-08-05T04:00:00Z","v":1757198,"vw":37.512248},{"c":38.04,"h":38.16,"l":37.785,"n":19799,"o":37.9,"t":"2025-08-06T04:00:00Z","v":1850682,"vw":38.016991},{"c":38.94,"h":39.2,"l":38.72,"n":24971,"o":39.06,"t":"2025-08-07T04:00:00Z","v":2573804,"vw":38.945344},{"c":39.54,"h":39.71,"l":39.24,"n":18614,"o":39.35,"t":"2025-08-08T04:00:00Z","v":1744711,"vw":39.510824},{"c":38.8,"h":39.32,"l":38.63,"n":33682,"o":39.29,"t":"2025-08-11T04:00:00Z","v":3700592,"vw":38.94167},{"c":39.55,"h":39.57,"l":39.13,"n":20747,"o":39.22,"t":"2025-08-12T04:00:00Z","v":2209141,"vw":39.462313},{"c":39.65,"h":39.695,"l":39.47,"n":17521,"o":39.51,"t":"2025-08-13T04:00:00Z","v":1342825,"vw":39.601302},{"c":39.86,"h":39.87,"l":39.51,"n":14998,"o":39.56,"t":"2025-08-14T04:00:00Z","v":1128296,"vw":39.713964},{"c":39.92,"h":40.21,"l":39.87,"n":19006,"o":40.2,"t":"2025-08-15T04:00:00Z","v":1957856,"vw":39.991013},{"c":39.69,"h":39.83,"l":39.455,"n":24931,"o":39.64,"t":"2025-08-18T04:00:00Z","v":2070028,"vw":39.662118},{"c":39.56,"h":40,"l":39.53,"n":20838,"o":40,"t":"2025-08-19T04:00:00Z","v":1699004,"vw":39.708219},{"c":39.74,"h":39.84,"l":39.195,"n":19444,"o":39.45,"t":"2025-08-20T04:00:00Z","v":1691046,"vw":39.599597},{"c":39.49,"h":39.525,"l":39.275,"n":17863,"o":39.34,"t":"2025-08-21T04:00:00Z","v":1621991,"vw":39.430426},{"c":40.38,"h":40.415,"l":39.81,"n":15076,"o":39.84,"t":"2025-08-22T04:00:00Z","v":1333278,"vw":40.286207},{"c":40.19,"h":40.44,"l":40.17,"n":13326,"o":40.34,"t":"2025-08-25T04:00:00Z","v":1028792,"vw":40.286718},{"c":40.55,"h":40.575,"l":39.86,"n":25172,"o":39.9,"t":"2025-08-26T04:00:00Z","v":2201747,"vw":40.328868},{"c":40.16,"h":40.395,"l":40.05,"n":18715,"o":40.3,"t":"2025-08-27T04:00:00Z","v":1618629,"vw":40.239011},{"c":40.6,"h":40.71,"l":40.335,"n":17166,"o":40.37,"t":"2025-08-28T04:00:00Z","v":1525698,"vw":40.584537},{"c":40.52,"h":40.6,"l":40.34,"n":15273,"o":40.44,"t":"2025-08-29T04:00:00Z","v":1241059,"vw":40.486288},{"c":39.66,"h":39.66,"l":39.185,"n":21509,"o":39.3,"t":"2025-09-02T04:00:00Z","v":1903862,"vw":39.46687},{"c":39.76,"h":39.77,"l":39.485,"n":18100,"o":39.6,"t":"2025-09-03T04:00:00Z","v":1356058,"vw":39.643064},{"c":40.43,"h":40.46,"l":40.03,"n":16078,"o":40.07,"t":"2025-09-04T04:00:00Z","v":1304174,"vw":40.276603},{"c":40.36,"h":40.8999,"l":40.085,"n":21498,"o":40.81,"t":"2025-09-05T04:00:00Z","v":2082037,"vw":40.442903},{"c":40.54,"h":40.71,"l":40.35,"n":20347,"o":40.67,"t":"2025-09-08T04:00:00Z","v":1603333,"vw":40.52381},{"c":40.01,"h":40.1956,"l":39.72,"n":21623,"o":39.83,"t":"2025-09-09T04:00:00Z","v":1789362,"vw":39.978083},{"c":40.11,"h":40.24,"l":39.95,"n":15697,"o":40.01,"t":"2025-09-10T04:00:00Z","v":1231062,"vw":40.10185},{"c":40.9,"h":40.925,"l":40.4,"n":20776,"o":40.4,"t":"2025-09-11T04:00:00Z","v":1900288,"vw":40.760336},{"c":40.73,"h":40.78,"l":40.46,"n":15006,"o":40.64,"t":"2025-09-12T04:00:00Z","v":1272413,"vw":40.639087},{"c":41.59,"h":41.7,"l":41.36,"n":20581,"o":41.36,"t":"2025-09-15T04:00:00Z","v":1745956,"vw":41.566605},{"c":41.32,"h":41.4,"l":41.145,"n":16013,"o":41.36,"t":"2025-09-16T04:00:00Z","v":1336322,"vw":41.298024},{"c":41.43,"h":41.705,"l":41.135,"n":18946,"o":41.43,"t":"2025-09-17T04:00:00Z","v":1480022,"vw":41.488747},{"c":41.53,"h":41.57,"l":41.089,"n":14548,"o":41.19,"t":"2025-09-18T04:00:00Z","v":1248322,"vw":41.446298},{"c":42.29,"h":42.38,"l":41.97,"n":18031,"o":42.29,"t":"2025-09-19T04:00:00Z","v":1765442,"vw":42.245579},{"c":42.38,"h":42.44,"l":41.9,"n":14866,"o":42,"t":"2025-09-22T04:00:00Z","v":1196883,"vw":42.208491},{"c":42.08,"h":42.565,"l":42.015,"n":16515,"o":42.29,"t":"2025-09-23T04:00:00Z","v":1314065,"vw":42.269506},{"c":41.53,"h":41.84,"l":41.47,"n":15657,"o":41.8,"t":"2025-09-24T04:00:00Z","v":1218599,"vw":41.620429},{"c":40.48,"h":40.58,"l":40.265,"n":19232,"o":40.37,"t":"2025-09-25T04:00:00Z","v":1905895,"vw":40.441094},{"c":40.77,"h":40.825,"l":40.58,"n":17007,"o":40.59,"t":"2025-09-26T04:00:00Z","v":1403100,"vw":40.723145},{"c":41.33,"h":41.385,"l":40.67,"n":29184,"o":41.06,"t":"2025-09-29T04:00:00Z","v":3145118,"vw":41.08243},{"c":41,"h":41.18,"l":40.63,"n":23771,"o":41.05,"t":"2025-09-30T04:00:00Z","v":1857544,"vw":40.885501},{"c":40.42,"h":40.86,"l":40.355,"n":17787,"o":40.81,"t":"2025-10-01T04:00:00Z","v":1541282,"vw":40.504482},{"c":40.34,"h":40.405,"l":39.92,"n":20867,"o":40.27,"t":"2025-10-02T04:00:00Z","v":1739574,"vw":40.238431},{"c":41.1,"h":41.2159,"l":40.91,"n":16044,"o":41,"t":"2025-10-03T04:00:00Z","v":1142358,"vw":41.121994},{"c":41.04,"h":41.135,"l":40.755,"n":13225,"o":41.11,"t":"2025-10-06T04:00:00Z","v":820404,"vw":41.01975},{"c":40.91,"h":41.08,"l":40.6877,"n":25701,"o":40.99,"t":"2025-10-07T04:00:00Z","v":2388412,"vw":40.843023},{"c":40.67,"h":41.17,"l":40.64,"n":17705,"o":41.13,"t":"2025-10-08T04:00:00Z","v":1540159,"vw":40.872311},{"c":40.13,"h":40.38,"l":39.81,"n":21586,"o":40.37,"t":"2025-10-09T04:00:00Z","v":1827050,"vw":40.092313},{"c":39.74,"h":40.65,"l":39.65,"n":23162,"o":40.54,"t":"2025-10-10T04:00:00Z","v":1875984,"vw":40.03516},{"c":40.39,"h":40.475,"l":40.13,"n":15714,"o":40.16,"t":"2025-10-13T04:00:00Z","v":1022123,"vw":40.34716},{"c":39.99,"h":40.225,"l":39.34,"n":25942,"o":39.51,"t":"2025-10-14T04:00:00Z","v":2456792,"vw":39.747905},{"c":39.08,"h":39.37,"l":38.93,"n":23313,"o":39.16,"t":"2025-10-15T04:00:00Z","v":2098911,"vw":39.179856},{"c":38.87,"h":39.43,"l":38.8,"n":23300,"o":39.32,"t":"2025-10-16T04:00:00Z","v":1792907,"vw":39.073255},{"c":38.49,"h":38.575,"l":38.04,"n":24839,"o":38.36,"t":"2025-10-17T04:00:00Z","v":2160426,"vw":38.360751},{"c":38.36,"h":38.36,"l":38.07,"n":23934,"o":38.13,"t":"2025-10-20T04:00:00Z","v":2845823,"vw":38.223093},{"c":37.56,"h":37.83,"l":37.54,"n":27864,"o":37.73,"t":"2025-10-21T04:00:00Z","v":3119179,"vw":37.699388},{"c":38.06,"h":38.085,"l":37.775,"n":23381,"o":37.95,"t":"2025-10-22T04:00:00Z","v":1867692,"vw":37.971443},{"c":38.22,"h":38.37,"l":38.11,"n":14718,"o":38.36,"t":"2025-10-23T04:00:00Z","v":1148520,"vw":38.228538},{"c":38.02,"h":38.235,"l":37.91,"n":17335,"o":38.03,"t":"2025-10-24T04:00:00Z","v":1540412,"vw":38.083366},{"c":38.6,"h":38.8,"l":38.42,"n":18755,"o":38.49,"t":"2025-10-27T04:00:00Z","v":1503766,"vw":38.622393},{"c":39.09,"h":39.205,"l":38.89,"n":22795,"o":38.99,"t":"2025-10-28T04:00:00Z","v":2200221,"vw":39.068866},{"c":38.28,"h":38.865,"l":38.12,"n":34601,"o":38.575,"t":"2025-10-29T04:00:00Z","v":2942468,"vw":38.452132},{"c":38.03,"h":38.42,"l":38.015,"n":20398,"o":38.16,"t":"2025-10-30T04:00:00Z","v":1661620,"vw":38.184673},{"c":38.36,"h":38.425,"l":37.99,"n":19278,"o":38.14,"t":"2025-10-31T04:00:00Z","v":1782937,"vw":38.226884},{"c":37.97,"h":38.07,"l":37.675,"n":15960,"o":37.97,"t":"2025-11-03T05:00:00Z","v":1345559,"vw":37.91769},{"c":37.87,"h":37.94,"l":37.23,"n":26571,"o":37.32,"t":"2025-11-04T05:00:00Z","v":3138003,"vw":37.754464},{"c":38.37,"h":38.69,"l":38.35,"n":20727,"o":38.65,"t":"2025-11-05T05:00:00Z","v":1950419,"vw":38.499544},{"c":38.04,"h":38.47,"l":37.955,"n":17464,"o":38.37,"t":"2025-11-06T05:00:00Z","v":1224032,"vw":38.175698},{"c":38.31,"h":38.31,"l":37.49,"n":19308,"o":37.61,"t":"2025-11-07T05:00:00Z","v":1501139,"vw":37.940517},{"c":38.43,"h":38.51,"l":38.175,"n":21973,"o":38.36,"t":"2025-11-10T05:00:00Z","v":2133234,"vw":38.375172},{"c":38.98,"h":39.135,"l":38.91,"n":17193,"o":38.94,"t":"2025-11-11T05:00:00Z","v":1332076,"vw":39.015935},{"c":39.6,"h":39.8,"l":39.49,"n":17739,"o":39.5,"t":"2025-11-12T05:00:00Z","v":1334386,"vw":39.662293},{"c":39.07,"h":39.84,"l":39.06,"n":20701,"o":39.69,"t":"2025-11-13T05:00:00Z","v":1668756,"vw":39.361577},{"c":38.92,"h":39.04,"l":38.49,"n":19199,"o":38.63,"t":"2025-11-14T05:00:00Z","v":1545463,"vw":38.834222},{"c":38.25,"h":38.8851,"l":38.11,"n":23680,"o":38.79,"t":"2025-11-17T05:00:00Z","v":2165469,"vw":38.551852},{"c":38.03,"h":38.21,"l":37.73,"n":23321,"o":37.81,"t":"2025-11-18T05:00:00Z","v":1979153,"vw":37.973406},{"c":38.2,"h":38.265,"l":37.91,"n":17384,"o":38.11,"t":"2025-11-19T05:00:00Z","v":1307518,"vw":38.127533},{"c":36.79,"h":38.14,"l":36.78,"n":25414,"o":37.71,"t":"2025-11-20T05:00:00Z","v":2701233,"vw":37.438771},{"c":37.07,"h":37.2,"l":36.655,"n":22552,"o":37.04,"t":"2025-11-21T05:00:00Z","v":1989950,"vw":36.965303},{"c":36.79,"h":36.895,"l":36.4435,"n":21512,"o":36.61,"t":"2025-11-24T05:00:00Z","v":1973760,"vw":36.76935},{"c":37.59,"h":37.64,"l":37.095,"n":18817,"o":37.29,"t":"2025-11-25T05:00:00Z","v":1350342,"vw":37.499677},{"c":38.05,"h":38.195,"l":37.985,"n":15869,"o":38.05,"t":"2025-11-26T05:00:00Z","v":1192606,"vw":38.100687},{"c":38.6,"h":38.68,"l":38.3,"n":10757,"o":38.31,"t":"2025-11-28T05:00:00Z","v":1039768,"vw":38.563498},{"c":38.48,"h":38.68,"l":38.39,"n":15002,"o":38.47,"t":"2025-12-01T05:00:00Z","v":1233374,"vw":38.553416},{"c":38.74,"h":38.77,"l":38.55,"n":13962,"o":38.6,"t":"2025-12-02T05:00:00Z","v":898923,"vw":38.688239},{"c":38.84,"h":38.85,"l":38.33,"n":13210,"o":38.33,"t":"2025-12-03T05:00:00Z","v":1169142,"vw":38.643206},{"c":38.81,"h":39.115,"l":38.795,"n":14194,"o":38.9,"t":"2025-12-04T05:00:00Z","v":1148714,"vw":38.946456},{"c":40.64,"h":40.78,"l":39.22,"n":54040,"o":39.25,"t":"2025-12-05T05:00:00Z","v":6308551,"vw":40.282591},{"c":41.01,"h":41.22,"l":40.7948,"n":24117,"o":40.9,"t":"2025-12-08T05:00:00Z","v":2381465,"vw":40.98481},{"c":41.29,"h":41.445,"l":40.96,"n":24227,"o":40.96,"t":"2025-12-09T05:00:00Z","v":1958015,"vw":41.282911},{"c":41.61,"h":41.74,"l":41.04,"n":20055,"o":41.28,"t":"2025-12-10T05:00:00Z","v":1580993,"vw":41.37804},{"c":42.68,"h":42.77,"l":42.08,"n":27732,"o":42.18,"t":"2025-12-11T05:00:00Z","v":2376877,"vw":42.479849},{"c":43.21,"h":43.76,"l":43.04,"n":26785,"o":43.455,"t":"2025-12-12T05:00:00Z","v":2518929,"vw":43.340498},{"c":42.69,"h":43.2,"l":42.6735,"n":22222,"o":43.16,"t":"2025-12-15T05:00:00Z","v":1981270,"vw":42.855531},{"c":44.8,"h":44.945,"l":44.25,"n":37890,"o":44.37,"t":"2025-12-16T05:00:00Z","v":3920791,"vw":44.63166},{"c":44.84,"h":45.35,"l":44.825,"n":23989,"o":45.25,"t":"2025-12-17T05:00:00Z","v":1940190,"vw":45.054296},{"c":46.1,"h":46.49,"l":45.77,"n":30431,"o":45.78,"t":"2025-12-18T05:00:00Z","v":2523173,"vw":46.164303},{"c":46.28,"h":46.66,"l":46.014,"n":28454,"o":46.19,"t":"2025-12-19T05:00:00Z","v":5381545,"vw":46.444326},{"c":46.43,"h":46.56,"l":46.26,"n":17955,"o":46.29,"t":"2025-12-22T05:00:00Z","v":1760019,"vw":46.426794},{"c":46.87,"h":46.95,"l":46.63,"n":15815,"o":46.66,"t":"2025-12-23T05:00:00Z","v":1576594,"vw":46.812775},{"c":47.21,"h":47.29,"l":46.9001,"n":10697,"o":47,"t":"2025-12-24T05:00:00Z","v":665111,"vw":47.179349},{"c":47.27,"h":47.305,"l":47.075,"n":14861,"o":47.2,"t":"2025-12-26T05:00:00Z","v":957079,"vw":47.181877},{"c":46.55,"h":46.57,"l":46.3,"n":22214,"o":46.5,"t":"2025-12-29T05:00:00Z","v":1951544,"vw":46.459434},{"c":46.52,"h":46.795,"l":46.495,"n":13963,"o":46.68,"t":"2025-12-30T05:00:00Z","v":1001984,"vw":46.655582},{"c":46.31,"h":46.55,"l":46.28,"n":15261,"o":46.33,"t":"2025-12-31T05:00:00Z","v":1040553,"vw":46.381516},{"c":47.1,"h":47.1758,"l":46.515,"n":21865,"o":46.6,"t":"2026-01-02T05:00:00Z","v":1671418,"vw":46.902669},{"c":48.11,"h":48.43,"l":47.25,"n":31360,"o":47.28,"t":"2026-01-05T05:00:00Z","v":3103178,"vw":48.055866},{"c":47.25,"h":47.67,"l":47.02,"n":30378,"o":47.59,"t":"2026-01-06T05:00:00Z","v":2554821,"vw":47.291449},{"c":47.3,"h":47.44,"l":46.7,"n":43354,"o":47.13,"t":"2026-01-07T05:00:00Z","v":3444288,"vw":47.096845},{"c":47.24,"h":47.49,"l":47.195,"n":27134,"o":47.35,"t":"2026-01-08T05:00:00Z","v":2202305,"vw":47.350578},{"c":47.57,"h":47.7,"l":47.305,"n":27837,"o":47.53,"t":"2026-01-09T05:00:00Z","v":2379752,"vw":47.54382},{"c":47.88,"h":47.88,"l":47.51,"n":21762,"o":47.54,"t":"2026-01-12T05:00:00Z","v":1749580,"vw":47.678129},{"c":47.36,"h":47.815,"l":47.205,"n":21193,"o":47.74,"t":"2026-01-13T05:00:00Z","v":1481786,"vw":47.406509},{"c":47.29,"h":47.511,"l":46.97,"n":31081,"o":47.5,"t":"2026-01-14T05:00:00Z","v":2133804,"vw":47.222585},{"c":47.47,"h":47.585,"l":46.85,"n":25884,"o":46.89,"t":"2026-01-15T05:00:00Z","v":2230576,"vw":47.349311},{"c":47.38,"h":47.585,"l":47.255,"n":22293,"o":47.35,"t":"2026-01-16T05:00:00Z","v":1619604,"vw":47.398778},{"c":46.47,"h":47.025,"l":46.37,"n":27030,"o":46.6,"t":"2026-01-20T05:00:00Z","v":2067703,"vw":46.632504},{"c":47.45,"h":47.515,"l":46.7,"n":23936,"o":46.72,"t":"2026-01-21T05:00:00Z","v":1565627,"vw":47.201557},{"c":47.91,"h":48.26,"l":47.78,"n":23240,"o":48.1,"t":"2026-01-22T05:00:00Z","v":1561629,"vw":47.990379},{"c":47.55,"h":47.64,"l":46.595,"n":50602,"o":47.57,"t":"2026-01-23T05:00:00Z","v":3718596,"vw":47.157198},{"c":48.03,"h":48.395,"l":48.025,"n":19502,"o":48.12,"t":"2026-01-26T05:00:00Z","v":1584683,"vw":48.169518},{"c":49.25,"h":49.36,"l":48.79,"n":24622,"o":49.23,"t":"2026-01-27T05:00:00Z","v":1899370,"vw":49.12689},{"c":47.96,"h":48.605,"l":47.4,"n":33104,"o":48.25,"t":"2026-01-28T05:00:00Z","v":2381588,"vw":47.911804},{"c":48.16,"h":48.415,"l":47.4101,"n":27301,"o":48.2,"t":"2026-01-29T05:00:00Z","v":1663560,"vw":47.901414},{"c":47.15,"h":47.56,"l":47,"n":32322,"o":47.47,"t":"2026-01-30T05:00:00Z","v":2139892,"vw":47.235108},{"c":47.76,"h":47.905,"l":46.775,"n":31380,"o":46.89,"t":"2026-02-02T05:00:00Z","v":1976320,"vw":47.593841},{"c":47.67,"h":47.92,"l":47.17,"n":37671,"o":47.56,"t":"2026-02-03T05:00:00Z","v":2471184,"vw":47.605102},{"c":44.85,"h":45.71,"l":44.525,"n":61423,"o":45.365,"t":"2026-02-04T05:00:00Z","v":4703934,"vw":45.001633},{"c":43.77,"h":44.43,"l":43.57,"n":58009,"o":44.12,"t":"2026-02-05T05:00:00Z","v":4782419,"vw":43.905393},{"c":43.91,"h":43.955,"l":43.285,"n":42268,"o":43.29,"t":"2026-02-06T05:00:00Z","v":3170318,"vw":43.688801},{"c":44.43,"h":44.545,"l":43.58,"n":25547,"o":43.66,"t":"2026-02-09T05:00:00Z","v":1997005,"vw":44.263603},{"c":43.87,"h":44.545,"l":43.32,"n":37724,"o":44.38,"t":"2026-02-10T05:00:00Z","v":3164000,"vw":43.84837},{"c":42.27,"h":42.855,"l":41.82,"n":49231,"o":42.62,"t":"2026-02-11T05:00:00Z","v":4268749,"vw":42.318611},{"c":42.26,"h":43.03,"l":41.79,"n":38026,"o":42.87,"t":"2026-02-12T05:00:00Z","v":3084094,"vw":42.259173},{"c":41.99,"h":42.02,"l":41.24,"n":33455,"o":41.47,"t":"2026-02-13T05:00:00Z","v":2942070,"vw":41.765052},{"c":42.32,"h":42.35,"l":41.94,"n":33392,"o":41.99,"t":"2026-02-17T05:00:00Z","v":2498503,"vw":42.189267},{"c":43.29,"h":43.47,"l":42.95,"n":24229,"o":42.99,"t":"2026-02-18T05:00:00Z","v":1880181,"vw":43.27946},{"c":42.33,"h":42.475,"l":42.12,"n":25196,"o":42.39,"t":"2026-02-19T05:00:00Z","v":2431686,"vw":42.276114},{"c":42.57,"h":42.88,"l":42.19,"n":26394,"o":42.5,"t":"2026-02-20T05:00:00Z","v":2048220,"vw":42.472708},{"c":41.53,"h":42.57,"l":41.2401,"n":31432,"o":42.42,"t":"2026-02-23T05:00:00Z","v":2478280,"vw":41.679368},{"c":41.2,"h":41.46,"l":40.85,"n":28578,"o":41.03,"t":"2026-02-24T05:00:00Z","v":2800030,"vw":41.181633},{"c":41.54,"h":41.575,"l":41.02,"n":29884,"o":41.09,"t":"2026-02-25T05:00:00Z","v":3023309,"vw":41.41342},{"c":41.9,"h":41.925,"l":41.445,"n":27396,"o":41.77,"t":"2026-02-26T05:00:00Z","v":2157255,"vw":41.755047},{"c":41.43,"h":41.7,"l":41.07,"n":27540,"o":41.53,"t":"2026-02-27T05:00:00Z","v":2599718,"vw":41.397422},{"c":40.88,"h":41.1,"l":40,"n":29527,"o":40.01,"t":"2026-03-02T05:00:00Z","v":2774108,"vw":40.781108},{"c":39.7,"h":39.995,"l":38.455,"n":39949,"o":38.63,"t":"2026-03-03T05:00:00Z","v":3523477,"vw":39.195176},{"c":39.76,"h":39.92,"l":39.54,"n":28871,"o":39.74,"t":"2026-03-04T05:00:00Z","v":2743818,"vw":39.757356},{"c":39.26,"h":39.74,"l":38.855,"n":26148,"o":39.255,"t":"2026-03-05T05:00:00Z","v":2545600,"vw":39.204716},{"c":38.44,"h":38.605,"l":37.93,"n":30039,"o":38.25,"t":"2026-03-06T05:00:00Z","v":2677215,"vw":38.351771},{"c":38.63,"h":38.7403,"l":37.195,"n":36832,"o":37.67,"t":"2026-03-09T04:00:00Z","v":3694343,"vw":37.930875},{"c":38.83,"h":39.46,"l":38.72,"n":36780,"o":39.43,"t":"2026-03-10T04:00:00Z","v":3841357,"vw":39.07625},{"c":38.89,"h":38.92,"l":38.385,"n":35288,"o":38.71,"t":"2026-03-11T04:00:00Z","v":3656296,"vw":38.643021},{"c":37.51,"h":37.98,"l":37.25,"n":33607,"o":37.785,"t":"2026-03-12T04:00:00Z","v":3342291,"vw":37.544693},{"c":36.94,"h":37.68,"l":36.835,"n":30582,"o":37.54,"t":"2026-03-13T04:00:00Z","v":2661566,"vw":37.15472},{"c":37.44,"h":37.7,"l":37.18,"n":26421,"o":37.18,"t":"2026-03-16T04:00:00Z","v":2764534,"vw":37.45516},{"c":37.97,"h":38.45,"l":37.935,"n":29977,"o":38.01,"t":"2026-03-17T04:00:00Z","v":3280832,"vw":38.179341},{"c":37.39,"h":38.12,"l":37.325,"n":23850,"o":37.79,"t":"2026-03-18T04:00:00Z","v":1954207,"vw":37.736275},{"c":37.36,"h":37.57,"l":36.6,"n":25947,"o":36.65,"t":"2026-03-19T04:00:00Z","v":2438568,"vw":37.093773},{"c":36.73,"h":37.4,"l":36.445,"n":36505,"o":37.34,"t":"2026-03-20T04:00:00Z","v":3826463,"vw":36.784687},{"c":37.54,"h":38.25,"l":37.35,"n":33359,"o":37.6,"t":"2026-03-23T04:00:00Z","v":3367161,"vw":37.721151},{"c":36.99,"h":37.21,"l":36.66,"n":29384,"o":36.77,"t":"2026-03-24T04:00:00Z","v":3044576,"vw":36.961991},{"c":38.1,"h":38.34,"l":37.73,"n":34972,"o":38.19,"t":"2026-03-25T04:00:00Z","v":3136254,"vw":38.086528},{"c":37.26,"h":37.81,"l":37.13,"n":25341,"o":37.54,"t":"2026-03-26T04:00:00Z","v":2739113,"vw":37.390747},{"c":36.41,"h":37.08,"l":36.295,"n":28250,"o":36.92,"t":"2026-03-27T04:00:00Z","v":2492224,"vw":36.687727},{"c":36.67,"h":37.14,"l":36.5,"n":27324,"o":36.65,"t":"2026-03-30T04:00:00Z","v":2721953,"vw":36.740022},{"c":39.07,"h":39.12,"l":38.055,"n":45691,"o":38.325,"t":"2026-03-31T04:00:00Z","v":4644267,"vw":38.590194},{"c":39.74,"h":40.265,"l":39.53,"n":45815,"o":40.14,"t":"2026-04-01T04:00:00Z","v":4467006,"vw":39.938144},{"c":39.43,"h":39.67,"l":38.675,"n":28398,"o":38.765,"t":"2026-04-02T04:00:00Z","v":2328945,"vw":39.32298},{"c":39.69,"h":39.76,"l":39.34,"n":19121,"o":39.34,"t":"2026-04-06T04:00:00Z","v":1448005,"vw":39.621714},{"c":39.57,"h":39.665,"l":38.8,"n":28410,"o":39.23,"t":"2026-04-07T04:00:00Z","v":2413084,"vw":39.24001},{"c":41.34,"h":41.94,"l":40.98,"n":36955,"o":41.925,"t":"2026-04-08T04:00:00Z","v":3310104,"vw":41.371196},{"c":41.39,"h":41.565,"l":40.815,"n":24965,"o":40.97,"t":"2026-04-09T04:00:00Z","v":2047727,"vw":41.258998},{"c":41.49,"h":41.9,"l":41.275,"n":28754,"o":41.88,"t":"2026-04-10T04:00:00Z","v":2702308,"vw":41.554384},{"c":42.63,"h":42.67,"l":41.46,"n":25101,"o":41.58,"t":"2026-04-13T04:00:00Z","v":2166997,"vw":42.173739},{"c":42.88,"h":43.0493,"l":42.83,"n":22471,"o":42.89,"t":"2026-04-14T04:00:00Z","v":1611271,"vw":42.942257},{"c":43.11,"h":43.33,"l":42.93,"n":24544,"o":42.97,"t":"2026-04-15T04:00:00Z","v":2056758,"vw":43.153199},{"c":42.72,"h":43.44,"l":42.65,"n":22038,"o":43.43,"t":"2026-04-16T04:00:00Z","v":1987676,"vw":42.926083},{"c":43.74,"h":44.435,"l":43.72,"n":32322,"o":43.94,"t":"2026-04-17T04:00:00Z","v":3135102,"vw":44.001024},{"c":43.82,"h":43.9,"l":43.345,"n":23822,"o":43.57,"t":"2026-04-20T04:00:00Z","v":2326135,"vw":43.707792},{"c":43.23,"h":44.11,"l":43.155,"n":24034,"o":43.79,"t":"2026-04-21T04:00:00Z","v":1842804,"vw":43.594951},{"c":42.4,"h":43.455,"l":42.38,"n":40546,"o":43.41,"t":"2026-04-22T04:00:00Z","v":4167708,"vw":42.931455},{"c":41.04,"h":41.73,"l":40.62,"n":35097,"o":41.45,"t":"2026-04-23T04:00:00Z","v":3229638,"vw":41.274516},{"c":41.41,"h":41.67,"l":41.09,"n":23418,"o":41.335,"t":"2026-04-24T04:00:00Z","v":1695858,"vw":41.429588},{"c":42.17,"h":42.37,"l":41.98,"n":19747,"o":42,"t":"2026-04-27T04:00:00Z","v":2060171,"vw":42.158296},{"c":42.1,"h":42.29,"l":41.945,"n":19911,"o":42.08,"t":"2026-04-28T04:00:00Z","v":1615880,"vw":42.098738},{"c":42.72,"h":44.28,"l":42.62,"n":49446,"o":44.12,"t":"2026-04-29T04:00:00Z","v":4781760,"vw":43.288079},{"c":43.9,"h":44.215,"l":43.19,"n":37963,"o":43.29,"t":"2026-04-30T04:00:00Z","v":3858529,"vw":43.844076},{"c":43.69,"h":44.05,"l":43.405,"n":24662,"o":43.54,"t":"2026-05-01T04:00:00Z","v":1791890,"vw":43.763799},{"c":43.36,"h":43.86,"l":43.23,"n":32953,"o":43.65,"t":"2026-05-04T04:00:00Z","v":3043260,"vw":43.540336},{"c":44.1,"h":44.255,"l":43.565,"n":23202,"o":43.8,"t":"2026-05-05T04:00:00Z","v":2277618,"vw":44.04023},{"c":45.21,"h":45.54,"l":45.1,"n":25080,"o":45.45,"t":"2026-05-06T04:00:00Z","v":2235539,"vw":45.272486},{"c":44.41,"h":45.56,"l":44.29,"n":27152,"o":45.51,"t":"2026-05-07T04:00:00Z","v":2225448,"vw":44.833731},{"c":45.23,"h":45.23,"l":44.92,"n":23349,"o":45.17,"t":"2026-05-08T04:00:00Z","v":1946135,"vw":45.100454},{"c":44.84,"h":45.31,"l":44.72,"n":24523,"o":45.31,"t":"2026-05-11T04:00:00Z","v":1975033,"vw":45.009753},{"c":45.15,"h":45.17,"l":44.095,"n":24996,"o":44.18,"t":"2026-05-12T04:00:00Z","v":1881359,"vw":44.635953},{"c":46.28,"h":46.435,"l":45.551,"n":24527,"o":45.7,"t":"2026-05-13T04:00:00Z","v":1919661,"vw":46.117695},{"c":46.35,"h":46.71,"l":46.18,"n":23305,"o":46.59,"t":"2026-05-14T04:00:00Z","v":1722491,"vw":46.452944},{"c":45.54,"h":45.8,"l":45.375,"n":26419,"o":45.66,"t":"2026-05-15T04:00:00Z","v":2385194,"vw":45.595195},{"c":46.29,"h":46.675,"l":45.93,"n":33848,"o":46.24,"t":"2026-05-18T04:00:00Z","v":2778883,"vw":46.294487},{"c":45.56,"h":46.24,"l":45.53,"n":27922,"o":46.19,"t":"2026-05-19T04:00:00Z","v":2356971,"vw":45.861487},{"c":47.27,"h":47.31,"l":46.02,"n":29056,"o":46.22,"t":"2026-05-20T04:00:00Z","v":2706860,"vw":46.749326},{"c":47.57,"h":47.775,"l":46.54,"n":30863,"o":46.54,"t":"2026-05-21T04:00:00Z","v":3385628,"vw":47.154661},{"c":46.96,"h":47.45,"l":46.87,"n":22600,"o":47.35,"t":"2026-05-22T04:00:00Z","v":1647121,"vw":47.120022},{"c":47.78,"h":47.91,"l":47.46,"n":22708,"o":47.72,"t":"2026-05-26T04:00:00Z","v":1839958,"vw":47.67379},{"c":47.16,"h":47.665,"l":46.815,"n":29082,"o":47.49,"t":"2026-05-27T04:00:00Z","v":2241426,"vw":47.108082},{"c":46.84,"h":47.13,"l":46.42,"n":27443,"o":46.71,"t":"2026-05-28T04:00:00Z","v":2066750,"vw":46.787449},{"c":47.08,"h":47.56,"l":47.08,"n":22208,"o":47.3,"t":"2026-05-29T04:00:00Z","v":1584179,"vw":47.272526},{"c":47.99,"h":48,"l":46.95,"n":25870,"o":46.98,"t":"2026-06-01T04:00:00Z","v":1936404,"vw":47.66925},{"c":48.16,"h":48.45,"l":47.935,"n":26287,"o":48.14,"t":"2026-06-02T04:00:00Z","v":1915219,"vw":48.198799},{"c":47.32,"h":47.73,"l":47.185,"n":22425,"o":47.68,"t":"2026-06-03T04:00:00Z","v":1683192,"vw":47.369416},{"c":47.67,"h":47.775,"l":47.27,"n":29477,"o":47.35,"t":"2026-06-04T04:00:00Z","v":2366938,"vw":47.592183},{"c":47.01,"h":47.6659,"l":46.755,"n":35942,"o":47.51,"t":"2026-06-05T04:00:00Z","v":3041811,"vw":47.288739},{"c":47.29,"h":47.63,"l":47.19,"n":27662,"o":47.39,"t":"2026-06-08T04:00:00Z","v":2427211,"vw":47.363625},{"c":47.86,"h":48.73,"l":47.105,"n":50808,"o":48.48,"t":"2026-06-09T04:00:00Z","v":3865156,"vw":47.894506},{"c":46.77,"h":47.71,"l":46.76,"n":28749,"o":47.45,"t":"2026-06-10T04:00:00Z","v":2020271,"vw":47.1838},{"c":48.19,"h":48.215,"l":46.78,"n":30461,"o":47.01,"t":"2026-06-11T04:00:00Z","v":1893706,"vw":47.462076},{"c":48.97,"h":48.975,"l":48.16,"n":35307,"o":48.32,"t":"2026-06-12T04:00:00Z","v":2747103,"vw":48.714219},{"c":49.55,"h":50.05,"l":49.525,"n":26457,"o":49.87,"t":"2026-06-15T04:00:00Z","v":2226396,"vw":49.711233},{"c":50.46,"h":50.905,"l":50.325,"n":30962,"o":50.435,"t":"2026-06-16T04:00:00Z","v":2741905,"vw":50.574823},{"c":49.73,"h":50.92,"l":49.68,"n":33573,"o":50.75,"t":"2026-06-17T04:00:00Z","v":2681196,"vw":50.35172},{"c":50.8,"h":51.12,"l":50.28,"n":25060,"o":50.45,"t":"2026-06-18T04:00:00Z","v":1979958,"vw":50.824197},{"c":51.14,"h":51.24,"l":50.84,"n":26262,"o":51.03,"t":"2026-06-22T04:00:00Z","v":2521671,"vw":51.0555},{"c":50.29,"h":50.645,"l":50.28,"n":20886,"o":50.36,"t":"2026-06-23T04:00:00Z","v":1231035,"vw":50.405172},{"c":49.4,"h":50,"l":49.285,"n":31438,"o":49.95,"t":"2026-06-24T04:00:00Z","v":1953925,"vw":49.521838},{"c":49.94,"h":50.535,"l":49.86,"n":26364,"o":50.42,"t":"2026-06-25T04:00:00Z","v":1673966,"vw":50.176695},{"c":49.09,"h":49.5,"l":48.99,"n":28063,"o":49.41,"t":"2026-06-26T04:00:00Z","v":1642646,"vw":49.204321},{"c":49.49,"h":49.64,"l":49.07,"n":22676,"o":49.38,"t":"2026-06-29T04:00:00Z","v":1488459,"vw":49.435151},{"c":49.56,"h":49.84,"l":49.325,"n":18827,"o":49.48,"t":"2026-06-30T04:00:00Z","v":1183052,"vw":49.548062},{"c":49.72,"h":50.075,"l":49.31,"n":18430,"o":49.34,"t":"2026-07-01T04:00:00Z","v":1237121,"vw":49.754582},{"c":51.04,"h":51.69,"l":50.6,"n":23547,"o":51.25,"t":"2026-07-02T04:00:00Z","v":1725780,"vw":51.129016},{"c":52.15,"h":52.235,"l":51.55,"n":24103,"o":51.61,"t":"2026-07-06T04:00:00Z","v":1608309,"vw":51.925044},{"c":51.44,"h":52.06,"l":51.44,"n":21690,"o":51.885,"t":"2026-07-07T04:00:00Z","v":1370010,"vw":51.676704},{"c":51.13,"h":51.6,"l":50.68,"n":32174,"o":51.475,"t":"2026-07-08T04:00:00Z","v":2501481,"vw":51.102632},{"c":51.86,"h":52.095,"l":51.48,"n":17983,"o":51.59,"t":"2026-07-09T04:00:00Z","v":1099994,"vw":51.887219},{"c":52.08,"h":52.275,"l":51.87,"n":19966,"o":52.13,"t":"2026-07-10T04:00:00Z","v":1254109,"vw":52.127634},{"c":51.93,"h":52.17,"l":51.58,"n":28432,"o":52.02,"t":"2026-07-13T04:00:00Z","v":1881807,"vw":51.835811},{"c":53.82,"h":54.31,"l":52.9,"n":35862,"o":53.04,"t":"2026-07-14T04:00:00Z","v":2679151,"vw":53.884616},{"c":55.07,"h":55.15,"l":54.31,"n":31473,"o":54.46,"t":"2026-07-15T04:00:00Z","v":2381858,"vw":54.916385},{"c":53.5,"h":54.03,"l":53.26,"n":31611,"o":53.98,"t":"2026-07-16T04:00:00Z","v":2162214,"vw":53.543978},{"c":52.73,"h":52.9,"l":52.09,"n":27852,"o":52.35,"t":"2026-07-17T04:00:00Z","v":1488819,"vw":52.6654},{"c":51.5,"h":52.19,"l":51.425,"n":29205,"o":52.17,"t":"2026-07-20T04:00:00Z","v":1944602,"vw":51.724119},{"c":52.33,"h":52.625,"l":51.985,"n":19984,"o":52.22,"t":"2026-07-21T04:00:00Z","v":1199916,"vw":52.365031},{"c":52.65,"h":53.05,"l":52.625,"n":23292,"o":52.8,"t":"2026-07-22T04:00:00Z","v":1532196,"vw":52.774839},{"c":51.55,"h":51.995,"l":51.51,"n":34171,"o":51.52,"t":"2026-07-23T04:00:00Z","v":2834186,"vw":51.677229},{"c":51.74,"h":51.945,"l":51.465,"n":24964,"o":51.72,"t":"2026-07-24T04:00:00Z","v":1806677,"vw":51.689622},{"c":52.54,"h":52.92,"l":51.985,"n":24514,"o":52.64,"t":"2026-07-27T04:00:00Z","v":1667367,"vw":52.384335},{"c":52.03,"h":52.405,"l":51.35,"n":23625,"o":51.68,"t":"2026-07-28T04:00:00Z","v":1572711,"vw":51.897221},{"c":51.8,"h":52.78,"l":51.8,"n":43206,"o":52.58,"t":"2026-07-29T04:00:00Z","v":3305966,"vw":52.23091},{"c":53.39,"h":53.41,"l":52.35,"n":31309,"o":52.54,"t":"2026-07-30T04:00:00Z","v":2679859,"vw":53.019409},{"c":52.74,"h":53.04,"l":52.37,"n":24790,"o":52.96,"t":"2026-07-31T04:00:00Z","v":1925615,"vw":52.730182},{"c":52.75,"h":52.93,"l":52.215,"n":21933,"o":52.91,"t":"2026-08-03T04:00:00Z","v":1600575,"vw":52.607414},{"c":53.46,"h":53.98,"l":53.45,"n":24969,"o":53.63,"t":"2026-08-04T04:00:00Z","v":1722650,"vw":53.624078},{"c":53.57,"h":53.83,"l":52.925,"n":26206,"o":52.94,"t":"2026-08-05T04:00:00Z","v":1904616,"vw":53.55739},{"c":52.84,"h":53.76,"l":52.695,"n":18564,"o":53.725,"t":"2026-08-06T04:00:00Z","v":1194655,"vw":53.030088},{"c":53.76,"h":53.9188,"l":53.44,"n":26278,"o":53.78,"t":"2026-08-07T04:00:00Z","v":1911950,"vw":53.687657},{"c":53.96,"h":54.215,"l":53.45,"n":19888,"o":53.49,"t":"2026-08-10T04:00:00Z","v":1208985,"vw":53.954454},{"c":53.69,"h":54.21,"l":53.63,"n":15255,"o":53.9,"t":"2026-08-11T04:00:00Z","v":921609,"vw":53.783164},{"c":53.93,"h":54.08,"l":53.68,"n":17313,"o":53.99,"t":"2026-08-12T04:00:00Z","v":1273899,"vw":53.893402},{"c":53.73,"h":54.01,"l":53.46,"n":18747,"o":53.9,"t":"2026-08-13T04:00:00Z","v":1108616,"vw":53.702082},{"c":53.63,"h":53.73,"l":53.4801,"n":14199,"o":53.6,"t":"2026-08-14T04:00:00Z","v":841663,"vw":53.607636},{"c":53.44,"h":54.1,"l":53.44,"n":15341,"o":53.93,"t":"2026-08-17T04:00:00Z","v":989609,"vw":53.658281},{"c":52.97,"h":53.475,"l":52.875,"n":25559,"o":53.12,"t":"2026-08-18T04:00:00Z","v":1986508,"vw":53.020591},{"c":53.13,"h":53.88,"l":53.13,"n":39422,"o":53.8,"t":"2026-08-19T04:00:00Z","v":3092241,"vw":53.400046},{"c":53.2,"h":53.75,"l":53.1,"n":21204,"o":53.435,"t":"2026-08-20T04:00:00Z","v":1470282,"vw":53.364689},{"c":53.29,"h":53.47,"l":52.915,"n":17599,"o":52.97,"t":"2026-08-21T04:00:00Z","v":1143312,"vw":53.121688},{"c":53.71,"h":53.91,"l":53.175,"n":16861,"o":53.2,"t":"2026-08-24T04:00:00Z","v":1129921,"vw":53.615176},{"c":54.23,"h":54.34,"l":53.6,"n":19641,"o":53.79,"t":"2026-08-25T04:00:00Z","v":1265851,"vw":54.044066},{"c":54.52,"h":54.74,"l":54.28,"n":16528,"o":54.71,"t":"2026-08-26T04:00:00Z","v":1202702,"vw":54.503647},{"c":54.36,"h":54.655,"l":54.15,"n":18275,"o":54.46,"t":"2026-08-27T04:00:00Z","v":1376434,"vw":54.371807},{"c":54.9,"h":55.1,"l":54.49,"n":23207,"o":54.76,"t":"2026-08-28T04:00:00Z","v":1733766,"vw":54.869429},{"c":55.72,"h":55.985,"l":54.62,"n":37745,"o":54.94,"t":"2026-08-31T04:00:00Z","v":3451244,"vw":55.376557},{"c":54.14,"h":54.83,"l":53.62,"n":28205,"o":53.78,"t":"2026-09-01T04:00:00Z","v":2311159,"vw":54.238215},{"c":54.9,"h":55.215,"l":54.32,"n":22285,"o":54.34,"t":"2026-09-02T04:00:00Z","v":1691690,"vw":54.825635},{"c":55.68,"h":55.71,"l":54.85,"n":24990,"o":55.01,"t":"2026-09-03T04:00:00Z","v":2028566,"vw":55.390011},{"c":55.38,"h":55.545,"l":55.07,"n":15915,"o":55.27,"t":"2026-09-04T04:00:00Z","v":1145251,"vw":55.349762},{"c":55.07,"h":55.7,"l":55.07,"n":19452,"o":55.34,"t":"2026-09-08T04:00:00Z","v":1311501,"vw":55.329068},{"c":54.84,"h":55.37,"l":54.84,"n":20437,"o":55.16,"t":"2026-09-09T04:00:00Z","v":1522919,"vw":54.986143},{"c":54.01,"h":54.63,"l":53.735,"n":17650,"o":54.39,"t":"2026-09-10T04:00:00Z","v":1062634,"vw":54.085335},{"c":54.58,"h":55.11,"l":54.44,"n":18193,"o":55.04,"t":"2026-09-11T04:00:00Z","v":1493613,"vw":54.654204},{"c":52.99,"h":53.78,"l":52.815,"n":27914,"o":53.51,"t":"2026-09-14T04:00:00Z","v":1970789,"vw":53.102147},{"c":51.49,"h":51.755,"l":50.895,"n":27265,"o":51.755,"t":"2026-09-15T04:00:00Z","v":2051232,"vw":51.326382},{"c":50.42,"h":51.31,"l":49.91,"n":31349,"o":51.14,"t":"2026-09-16T04:00:00Z","v":2550543,"vw":50.786313},{"c":50.62,"h":50.96,"l":50.52,"n":22036,"o":50.83,"t":"2026-09-17T04:00:00Z","v":1453256,"vw":50.739176},{"c":50.69,"h":50.87,"l":50.3799,"n":21703,"o":50.795,"t":"2026-09-18T04:00:00Z","v":1947759,"vw":50.622091},{"c":51.06,"h":51.51,"l":50.725,"n":18490,"o":51.47,"t":"2026-09-21T04:00:00Z","v":1368683,"vw":50.989765},{"c":49.19,"h":50.33,"l":49.045,"n":34454,"o":50.32,"t":"2026-09-22T04:00:00Z","v":3052997,"vw":49.340738},{"c":47.74,"h":48.45,"l":47.66,"n":34462,"o":48.29,"t":"2026-09-23T04:00:00Z","v":3077591,"vw":47.986351},{"c":48.46,"h":48.7,"l":47.1801,"n":70152,"o":47.4,"t":"2026-09-24T04:00:00Z","v":6586127,"vw":47.963226},{"c":49.67,"h":49.735,"l":49.055,"n":28596,"o":49.59,"t":"2026-09-25T04:00:00Z","v":2609675,"vw":49.496505},{"c":48.62,"h":49.255,"l":48.565,"n":28761,"o":49.01,"t":"2026-09-28T04:00:00Z","v":2111209,"vw":48.818815},{"c":48.78,"h":49.05,"l":48.47,"n":22623,"o":49.05,"t":"2026-09-29T04:00:00Z","v":1651087,"vw":48.701532},{"c":48.13,"h":48.49,"l":48.04,"n":23744,"o":48.175,"t":"2026-09-30T04:00:00Z","v":2257071,"vw":48.205893},{"c":47.57,"h":47.67,"l":46.82,"n":32350,"o":47.44,"t":"2026-10-01T04:00:00Z","v":2522125,"vw":47.20019},{"c":47.71,"h":48.01,"l":47.51,"n":35225,"o":47.625,"t":"2026-10-02T04:00:00Z","v":3304872,"vw":47.711352},{"c":48.18,"h":48.465,"l":47.675,"n":22505,"o":47.77,"t":"2026-10-05T04:00:00Z","v":1614891,"vw":48.150284},{"c":48.47,"h":49.055,"l":48.47,"n":24149,"o":48.75,"t":"2026-10-06T04:00:00Z","v":1994094,"vw":48.750787},{"c":47.42,"h":47.45,"l":46.81,"n":22775,"o":46.9,"t":"2026-10-07T04:00:00Z","v":1747085,"vw":47.242458},{"c":47.06,"h":47.175,"l":46.54,"n":26234,"o":46.98,"t":"2026-10-08T04:00:00Z","v":2096238,"vw":46.895651},{"c":48.13,"h":48.26,"l":47.645,"n":23147,"o":47.98,"t":"2026-10-09T04:00:00Z","v":1657581,"vw":47.99488},{"c":47.82,"h":48.11,"l":47.761,"n":17489,"o":47.91,"t":"2026-10-12T04:00:00Z","v":1075513,"vw":47.901841},{"c":47.85,"h":49.03,"l":47.83,"n":21102,"o":48.92,"t":"2026-10-13T04:00:00Z","v":1589666,"vw":48.122245},{"c":47.15,"h":47.41,"l":46.8,"n":20196,"o":47.24,"t":"2026-10-14T04:00:00Z","v":1613892,"vw":47.052502},{"c":47.78,"h":47.82,"l":47.015,"n":22682,"o":47.64,"t":"2026-10-15T04:00:00Z","v":1703353,"vw":47.503168},{"c":47.68,"h":48.36,"l":47.455,"n":19752,"o":48.07,"t":"2026-10-16T04:00:00Z","v":1338896,"vw":47.853135},{"c":46.99,"h":47.33,"l":46.925,"n":22788,"o":47.105,"t":"2026-10-19T04:00:00Z","v":1502900,"vw":47.111612},{"c":47.23,"h":47.72,"l":46.805,"n":19577,"o":46.81,"t":"2026-10-20T04:00:00Z","v":1567503,"vw":47.312589},{"c":47.93,"h":48.16,"l":47.615,"n":17318,"o":47.96,"t":"2026-10-21T04:00:00Z","v":1063096,"vw":47.88679},{"c":46.87,"h":47.561,"l":46.62,"n":27886,"o":47.02,"t":"2026-10-22T04:00:00Z","v":2090418,"vw":46.897022}],"volatilityBars":[{"c":49.4,"h":50.81,"l":48.85,"n":128,"o":49.42,"t":"2026-09-22T08:00:00Z","v":10111,"vw":49.894321},{"c":49.34,"h":49.34,"l":49.34,"n":39,"o":49.34,"t":"2026-09-22T08:15:00Z","v":791,"vw":49.34},{"c":50.09,"h":50.09,"l":50.08,"n":12,"o":50.08,"t":"2026-09-22T09:00:00Z","v":1125,"vw":50.087963},{"c":50.18,"h":50.18,"l":50.11,"n":43,"o":50.11,"t":"2026-09-22T09:15:00Z","v":945,"vw":50.140831},{"c":50.47,"h":50.47,"l":50.39,"n":13,"o":50.39,"t":"2026-09-22T09:45:00Z","v":700,"vw":50.42},{"c":50.61,"h":50.61,"l":50.61,"n":5,"o":50.61,"t":"2026-09-22T10:00:00Z","v":950,"vw":50.61},{"c":50.48,"h":50.48,"l":50.48,"n":4,"o":50.48,"t":"2026-09-22T10:30:00Z","v":600,"vw":50.48},{"c":50.32,"h":50.32,"l":50.24,"n":13,"o":50.24,"t":"2026-09-22T10:45:00Z","v":1613,"vw":50.299512},{"c":50.33,"h":50.33,"l":50.22,"n":26,"o":50.27,"t":"2026-09-22T11:00:00Z","v":7198,"vw":50.270406},{"c":50.45,"h":50.45,"l":50.45,"n":1,"o":50.45,"t":"2026-09-22T11:15:00Z","v":100,"vw":50.45},{"c":50.33,"h":50.33,"l":50.33,"n":1,"o":50.33,"t":"2026-09-22T11:30:00Z","v":200,"vw":50.33},{"c":50.16,"h":50.32,"l":50.13,"n":68,"o":50.3,"t":"2026-09-22T11:45:00Z","v":13497,"vw":50.258283},{"c":50.11,"h":50.18,"l":50.11,"n":6,"o":50.12,"t":"2026-09-22T12:00:00Z","v":3205,"vw":50.136461},{"c":50.14,"h":50.14,"l":50.1,"n":7,"o":50.1,"t":"2026-09-22T12:15:00Z","v":1606,"vw":50.131875},{"c":50.21,"h":50.21,"l":50.21,"n":1,"o":50.21,"t":"2026-09-22T12:30:00Z","v":100,"vw":50.21},{"c":50.12,"h":50.12,"l":50.11,"n":2,"o":50.11,"t":"2026-09-22T12:45:00Z","v":200,"vw":50.115},{"c":50.21,"h":50.21,"l":49.99,"n":58,"o":50.09,"t":"2026-09-22T13:00:00Z","v":4130,"vw":50.127266},{"c":50.28,"h":50.28,"l":50.28,"n":17,"o":50.28,"t":"2026-09-22T13:15:00Z","v":1934,"vw":50.28},{"c":50.101,"h":50.33,"l":50.0486,"n":902,"o":50.32,"t":"2026-09-22T13:30:00Z","v":90306,"vw":50.218651},{"c":49.61,"h":50.1,"l":49.57,"n":2115,"o":50.07,"t":"2026-09-22T13:45:00Z","v":152066,"vw":49.80562},{"c":49.465,"h":49.665,"l":49.45,"n":2074,"o":49.62,"t":"2026-09-22T14:00:00Z","v":177254,"vw":49.568135},{"c":49.28,"h":49.53,"l":49.28,"n":1497,"o":49.47,"t":"2026-09-22T14:15:00Z","v":139600,"vw":49.422772},{"c":49.27,"h":49.38,"l":49.115,"n":1343,"o":49.28,"t":"2026-09-22T14:30:00Z","v":103674,"vw":49.220005},{"c":49.36,"h":49.405,"l":49.19,"n":1480,"o":49.25,"t":"2026-09-22T14:45:00Z","v":110824,"vw":49.315626},{"c":49.12,"h":49.43,"l":49.095,"n":1361,"o":49.37,"t":"2026-09-22T15:00:00Z","v":105133,"vw":49.204937},{"c":49.09,"h":49.28,"l":49.09,"n":4353,"o":49.12,"t":"2026-09-22T15:15:00Z","v":389193,"vw":49.179746},{"c":49.095,"h":49.1499,"l":49.045,"n":1207,"o":49.1,"t":"2026-09-22T15:30:00Z","v":101195,"vw":49.081747},{"c":49.2169,"h":49.2169,"l":49.08,"n":806,"o":49.09,"t":"2026-09-22T15:45:00Z","v":47039,"vw":49.169768},{"c":49.22,"h":49.26,"l":49.195,"n":545,"o":49.22,"t":"2026-09-22T16:00:00Z","v":39641,"vw":49.224904},{"c":49.24,"h":49.32,"l":49.19,"n":905,"o":49.215,"t":"2026-09-22T16:15:00Z","v":62157,"vw":49.258901},{"c":49.225,"h":49.28,"l":49.225,"n":602,"o":49.235,"t":"2026-09-22T16:30:00Z","v":31007,"vw":49.26111},{"c":49.215,"h":49.285,"l":49.205,"n":665,"o":49.22,"t":"2026-09-22T16:45:00Z","v":37696,"vw":49.234655},{"c":49.2,"h":49.225,"l":49.175,"n":617,"o":49.215,"t":"2026-09-22T17:00:00Z","v":31467,"vw":49.195249},{"c":49.235,"h":49.235,"l":49.17,"n":669,"o":49.19,"t":"2026-09-22T17:15:00Z","v":34576,"vw":49.192543},{"c":49.275,"h":49.285,"l":49.25,"n":417,"o":49.265,"t":"2026-09-22T17:30:00Z","v":16693,"vw":49.269371},{"c":49.425,"h":49.44,"l":49.275,"n":791,"o":49.28,"t":"2026-09-22T17:45:00Z","v":43901,"vw":49.35948},{"c":49.36,"h":49.42,"l":49.345,"n":803,"o":49.42,"t":"2026-09-22T18:00:00Z","v":34705,"vw":49.373449},{"c":49.415,"h":49.43,"l":49.355,"n":629,"o":49.355,"t":"2026-09-22T18:15:00Z","v":25020,"vw":49.406552},{"c":49.41,"h":49.43,"l":49.39,"n":632,"o":49.425,"t":"2026-09-22T18:30:00Z","v":24841,"vw":49.414189},{"c":49.385,"h":49.44,"l":49.385,"n":843,"o":49.41,"t":"2026-09-22T18:45:00Z","v":72855,"vw":49.40835},{"c":49.335,"h":49.4,"l":49.335,"n":927,"o":49.385,"t":"2026-09-22T19:00:00Z","v":50248,"vw":49.36428},{"c":49.345,"h":49.395,"l":49.29,"n":1866,"o":49.335,"t":"2026-09-22T19:15:00Z","v":186638,"vw":49.330835},{"c":49.365,"h":49.47,"l":49.34,"n":1990,"o":49.35,"t":"2026-09-22T19:30:00Z","v":151567,"vw":49.405459},{"c":49.19,"h":49.4,"l":49.18,"n":3655,"o":49.38,"t":"2026-09-22T19:45:00Z","v":308241,"vw":49.252621},{"c":49.19,"h":49.19,"l":49.19,"n":25,"o":49.19,"t":"2026-09-22T20:00:00Z","v":428241,"vw":49.19},{"c":49.3,"h":49.32,"l":49.3,"n":76,"o":49.32,"t":"2026-09-22T22:15:00Z","v":2381,"vw":49.308831},{"c":49.25,"h":49.25,"l":49.207,"n":6,"o":49.207,"t":"2026-09-22T23:45:00Z","v":1359,"vw":49.217919},{"c":49.45,"h":49.7,"l":48.62,"n":173,"o":49.46,"t":"2026-09-23T08:00:00Z","v":13291,"vw":49.24574},{"c":49.33,"h":49.47,"l":49.33,"n":18,"o":49.45,"t":"2026-09-23T08:15:00Z","v":4818,"vw":49.431695},{"c":49.545,"h":49.545,"l":49.38,"n":10,"o":49.38,"t":"2026-09-23T08:30:00Z","v":3520,"vw":49.413235},{"c":49.65,"h":49.65,"l":49.62,"n":2,"o":49.62,"t":"2026-09-23T08:45:00Z","v":1400,"vw":49.624286},{"c":49.51,"h":49.6,"l":49.48,"n":14,"o":49.6,"t":"2026-09-23T09:00:00Z","v":5845,"vw":49.500697},{"c":49.28,"h":49.32,"l":49.28,"n":3,"o":49.3,"t":"2026-09-23T09:30:00Z","v":430,"vw":49.306046},{"c":49.13,"h":49.15,"l":49.12,"n":4,"o":49.12,"t":"2026-09-23T10:30:00Z","v":650,"vw":49.132258},{"c":49.12,"h":49.17,"l":49.12,"n":13,"o":49.16,"t":"2026-09-23T10:45:00Z","v":5930,"vw":49.155238},{"c":49,"h":49.13,"l":49,"n":20,"o":49.13,"t":"2026-09-23T11:00:00Z","v":3114,"vw":49.066224},{"c":48.81,"h":48.81,"l":48.81,"n":2,"o":48.81,"t":"2026-09-23T11:15:00Z","v":201,"vw":48.81},{"c":48.7,"h":48.79,"l":48.69,"n":10,"o":48.79,"t":"2026-09-23T11:30:00Z","v":1438,"vw":48.710714},{"c":48.77,"h":48.82,"l":48.7,"n":11,"o":48.7,"t":"2026-09-23T11:45:00Z","v":1651,"vw":48.78},{"c":48.44,"h":48.5,"l":48.4,"n":10,"o":48.5,"t":"2026-09-23T12:15:00Z","v":932,"vw":48.44},{"c":48.41,"h":48.51,"l":48.38,"n":10,"o":48.51,"t":"2026-09-23T12:45:00Z","v":1005,"vw":48.456},{"c":48.24,"h":48.32,"l":48.2,"n":23,"o":48.31,"t":"2026-09-23T13:00:00Z","v":2175,"vw":48.246104},{"c":48.29,"h":48.29,"l":48.06,"n":54,"o":48.1,"t":"2026-09-23T13:15:00Z","v":11245,"vw":48.231347},{"c":48.245,"h":48.355,"l":48.135,"n":1511,"o":48.29,"t":"2026-09-23T13:30:00Z","v":174595,"vw":48.233235},{"c":48.305,"h":48.34,"l":48.13,"n":1785,"o":48.24,"t":"2026-09-23T13:45:00Z","v":118886,"vw":48.236569},{"c":48.425,"h":48.45,"l":48.23,"n":1568,"o":48.3,"t":"2026-09-23T14:00:00Z","v":141233,"vw":48.302669},{"c":48.255,"h":48.45,"l":48.245,"n":1440,"o":48.41,"t":"2026-09-23T14:15:00Z","v":102109,"vw":48.355828},{"c":48.225,"h":48.36,"l":48.21,"n":1348,"o":48.255,"t":"2026-09-23T14:30:00Z","v":121875,"vw":48.273358},{"c":48.195,"h":48.345,"l":48.14,"n":2152,"o":48.215,"t":"2026-09-23T14:45:00Z","v":206699,"vw":48.218002},{"c":48.205,"h":48.28,"l":48.155,"n":1253,"o":48.195,"t":"2026-09-23T15:00:00Z","v":120620,"vw":48.21706},{"c":48.1,"h":48.26,"l":48.1,"n":1545,"o":48.2,"t":"2026-09-23T15:15:00Z","v":153121,"vw":48.194546},{"c":48.055,"h":48.09,"l":48.005,"n":1717,"o":48.085,"t":"2026-09-23T15:30:00Z","v":122373,"vw":48.052232},{"c":47.98,"h":48.05,"l":47.935,"n":612,"o":48.05,"t":"2026-09-23T15:45:00Z","v":49476,"vw":48.000552},{"c":47.965,"h":47.98,"l":47.93,"n":384,"o":47.98,"t":"2026-09-23T16:00:00Z","v":22490,"vw":47.950621},{"c":48.005,"h":48.01,"l":47.945,"n":515,"o":47.965,"t":"2026-09-23T16:15:00Z","v":36866,"vw":47.976002},{"c":47.945,"h":48.01,"l":47.945,"n":542,"o":48.005,"t":"2026-09-23T16:30:00Z","v":26568,"vw":47.976305},{"c":47.83,"h":47.96,"l":47.805,"n":995,"o":47.95,"t":"2026-09-23T16:45:00Z","v":145724,"vw":47.86633},{"c":47.725,"h":47.87,"l":47.71,"n":1985,"o":47.835,"t":"2026-09-23T17:00:00Z","v":151499,"vw":47.753083},{"c":47.765,"h":47.81,"l":47.715,"n":762,"o":47.725,"t":"2026-09-23T17:15:00Z","v":43582,"vw":47.752983},{"c":47.835,"h":47.85,"l":47.68,"n":1230,"o":47.76,"t":"2026-09-23T17:30:00Z","v":98250,"vw":47.748075},{"c":47.935,"h":47.945,"l":47.835,"n":972,"o":47.84,"t":"2026-09-23T17:45:00Z","v":70047,"vw":47.892317},{"c":47.885,"h":47.955,"l":47.85,"n":1018,"o":47.935,"t":"2026-09-23T18:00:00Z","v":86253,"vw":47.902229},{"c":47.835,"h":47.91,"l":47.83,"n":1089,"o":47.885,"t":"2026-09-23T18:15:00Z","v":76520,"vw":47.871587},{"c":47.845,"h":47.865,"l":47.8201,"n":713,"o":47.835,"t":"2026-09-23T18:30:00Z","v":47264,"vw":47.842448},{"c":47.86,"h":47.865,"l":47.785,"n":729,"o":47.85,"t":"2026-09-23T18:45:00Z","v":46167,"vw":47.808316},{"c":47.82,"h":47.885,"l":47.805,"n":1099,"o":47.865,"t":"2026-09-23T19:00:00Z","v":89360,"vw":47.850671},{"c":47.8,"h":47.825,"l":47.77,"n":1270,"o":47.82,"t":"2026-09-23T19:15:00Z","v":90304,"vw":47.794627},{"c":47.785,"h":47.83,"l":47.775,"n":1625,"o":47.795,"t":"2026-09-23T19:30:00Z","v":125083,"vw":47.801542},{"c":47.735,"h":47.785,"l":47.66,"n":4073,"o":47.785,"t":"2026-09-23T19:45:00Z","v":378003,"vw":47.706374},{"c":47.74,"h":47.74,"l":47.74,"n":23,"o":47.74,"t":"2026-09-23T20:00:00Z","v":171065,"vw":47.74},{"c":48,"h":48,"l":48,"n":3,"o":48,"t":"2026-09-23T21:00:00Z","v":357,"vw":48},{"c":48,"h":48,"l":48,"n":1,"o":48,"t":"2026-09-23T22:15:00Z","v":100,"vw":48},{"c":46.89,"h":47.54,"l":46.89,"n":92,"o":47.1,"t":"2026-09-24T08:00:00Z","v":6744,"vw":47.229631},{"c":47.03,"h":47.03,"l":47.03,"n":1,"o":47.03,"t":"2026-09-24T08:45:00Z","v":127,"vw":47.03},{"c":46.94,"h":47.02,"l":46.93,"n":98,"o":46.99,"t":"2026-09-24T09:00:00Z","v":29863,"vw":46.971848},{"c":46.76,"h":46.86,"l":46.75,"n":64,"o":46.86,"t":"2026-09-24T09:15:00Z","v":28227,"vw":46.825162},{"c":46.6,"h":46.75,"l":46.58,"n":26,"o":46.75,"t":"2026-09-24T09:30:00Z","v":10211,"vw":46.608216},{"c":46.87,"h":46.89,"l":46.59,"n":39,"o":46.59,"t":"2026-09-24T09:45:00Z","v":10395,"vw":46.810707},{"c":46.91,"h":46.91,"l":46.86,"n":6,"o":46.86,"t":"2026-09-24T10:00:00Z","v":1694,"vw":46.8675},{"c":47.05,"h":47.05,"l":47,"n":18,"o":47,"t":"2026-09-24T10:15:00Z","v":7701,"vw":47.016219},{"c":46.98,"h":46.98,"l":46.97,"n":20,"o":46.98,"t":"2026-09-24T10:30:00Z","v":6620,"vw":46.977846},{"c":47.07,"h":47.08,"l":47.07,"n":2,"o":47.08,"t":"2026-09-24T10:45:00Z","v":300,"vw":47.073333},{"c":47.17,"h":47.17,"l":47.17,"n":8,"o":47.17,"t":"2026-09-24T11:00:00Z","v":643,"vw":47.17},{"c":47.2956,"h":47.34,"l":47.2956,"n":12,"o":47.33,"t":"2026-09-24T12:00:00Z","v":4990,"vw":47.332155},{"c":47.34,"h":47.34,"l":47.34,"n":1,"o":47.34,"t":"2026-09-24T12:15:00Z","v":151,"vw":47.34},{"c":47.42,"h":47.43,"l":47.4,"n":15,"o":47.41,"t":"2026-09-24T13:15:00Z","v":3553,"vw":47.417911},{"c":47.265,"h":47.585,"l":47.23,"n":1452,"o":47.4,"t":"2026-09-24T13:30:00Z","v":195338,"vw":47.398001},{"c":47.3,"h":47.31,"l":47.21,"n":962,"o":47.27,"t":"2026-09-24T13:45:00Z","v":79732,"vw":47.259878},{"c":47.245,"h":47.455,"l":47.24,"n":1152,"o":47.295,"t":"2026-09-24T14:00:00Z","v":70279,"vw":47.354709},{"c":47.245,"h":47.34,"l":47.1801,"n":887,"o":47.25,"t":"2026-09-24T14:15:00Z","v":52249,"vw":47.242701},{"c":47.22,"h":47.38,"l":47.22,"n":1092,"o":47.245,"t":"2026-09-24T14:30:00Z","v":67699,"vw":47.308067},{"c":47.35,"h":47.36,"l":47.19,"n":1151,"o":47.215,"t":"2026-09-24T14:45:00Z","v":68457,"vw":47.306873},{"c":47.23,"h":47.39,"l":47.23,"n":1084,"o":47.36,"t":"2026-09-24T15:00:00Z","v":67051,"vw":47.303165},{"c":47.5,"h":47.6,"l":47.23,"n":4327,"o":47.2301,"t":"2026-09-24T15:15:00Z","v":358397,"vw":47.430851},{"c":47.51,"h":47.53,"l":47.39,"n":1571,"o":47.49,"t":"2026-09-24T15:30:00Z","v":123130,"vw":47.471944},{"c":47.565,"h":47.57,"l":47.485,"n":844,"o":47.51,"t":"2026-09-24T15:45:00Z","v":43313,"vw":47.529541},{"c":47.61,"h":47.615,"l":47.525,"n":670,"o":47.57,"t":"2026-09-24T16:00:00Z","v":48696,"vw":47.565842},{"c":47.8,"h":47.96,"l":47.62,"n":1790,"o":47.62,"t":"2026-09-24T16:15:00Z","v":121465,"vw":47.812347},{"c":47.92,"h":47.97,"l":47.77,"n":967,"o":47.79,"t":"2026-09-24T16:30:00Z","v":64289,"vw":47.888857},{"c":47.9,"h":48.075,"l":47.89,"n":1868,"o":47.915,"t":"2026-09-24T16:45:00Z","v":149568,"vw":47.988097},{"c":47.92,"h":48,"l":47.85,"n":984,"o":47.895,"t":"2026-09-24T17:00:00Z","v":51235,"vw":47.916789},{"c":47.82,"h":47.92,"l":47.785,"n":786,"o":47.915,"t":"2026-09-24T17:15:00Z","v":48825,"vw":47.844548},{"c":47.78,"h":47.855,"l":47.765,"n":629,"o":47.83,"t":"2026-09-24T17:30:00Z","v":24647,"vw":47.8008},{"c":47.83,"h":47.84,"l":47.77,"n":951,"o":47.78,"t":"2026-09-24T17:45:00Z","v":53724,"vw":47.796315},{"c":47.84,"h":47.845,"l":47.71,"n":854,"o":47.84,"t":"2026-09-24T18:00:00Z","v":36915,"vw":47.790285},{"c":47.865,"h":47.915,"l":47.805,"n":820,"o":47.84,"t":"2026-09-24T18:15:00Z","v":41118,"vw":47.870302},{"c":47.855,"h":48.24,"l":47.43,"n":18351,"o":47.86,"t":"2026-09-24T18:30:00Z","v":2061104,"vw":47.824797},{"c":48.2806,"h":48.41,"l":47.78,"n":5621,"o":47.83,"t":"2026-09-24T18:45:00Z","v":595238,"vw":47.942137},{"c":48.585,"h":48.635,"l":48.07,"n":8164,"o":48.25,"t":"2026-09-24T19:00:00Z","v":732207,"vw":48.386099},{"c":48.675,"h":48.7,"l":48.43,"n":4049,"o":48.585,"t":"2026-09-24T19:15:00Z","v":393247,"vw":48.560142},{"c":48.49,"h":48.685,"l":48.405,"n":3344,"o":48.675,"t":"2026-09-24T19:30:00Z","v":306338,"vw":48.52913},{"c":48.46,"h":48.555,"l":48.435,"n":5237,"o":48.495,"t":"2026-09-24T19:45:00Z","v":446229,"vw":48.467357},{"c":48.46,"h":48.46,"l":48.46,"n":17,"o":48.46,"t":"2026-09-24T20:00:00Z","v":172309,"vw":48.46},{"c":49.633,"h":49.633,"l":49.633,"n":1,"o":49.633,"t":"2026-09-24T20:15:00Z","v":200,"vw":49.633},{"c":49.2661,"h":49.3528,"l":49.2661,"n":2,"o":49.3528,"t":"2026-09-24T21:00:00Z","v":415,"vw":49.293259},{"c":48.79,"h":48.99,"l":48.34,"n":122,"o":48.8,"t":"2026-09-25T08:00:00Z","v":8214,"vw":48.602633},{"c":48.95,"h":48.99,"l":48.93,"n":27,"o":48.93,"t":"2026-09-25T08:15:00Z","v":10910,"vw":48.971525},{"c":48.97,"h":48.99,"l":48.96,"n":10,"o":48.99,"t":"2026-09-25T08:30:00Z","v":3900,"vw":48.973089},{"c":48.94,"h":48.94,"l":48.94,"n":2,"o":48.94,"t":"2026-09-25T08:45:00Z","v":130,"vw":48.94},{"c":49.11,"h":49.11,"l":49.11,"n":2,"o":49.11,"t":"2026-09-25T09:00:00Z","v":203,"vw":49.11},{"c":49.005,"h":49.1,"l":49.005,"n":7,"o":49.1,"t":"2026-09-25T09:15:00Z","v":690,"vw":49.084167},{"c":48.97,"h":49.13,"l":48.97,"n":104,"o":49.12,"t":"2026-09-25T09:30:00Z","v":10812,"vw":49.106462},{"c":49.04,"h":49.08,"l":49,"n":79,"o":49,"t":"2026-09-25T09:45:00Z","v":5521,"vw":49.009231},{"c":49.1,"h":49.11,"l":49.06,"n":59,"o":49.06,"t":"2026-09-25T10:00:00Z","v":5483,"vw":49.085159},{"c":49.2,"h":49.2,"l":49.17,"n":62,"o":49.17,"t":"2026-09-25T10:30:00Z","v":8430,"vw":49.188083},{"c":49.19,"h":49.2,"l":49.19,"n":2,"o":49.2,"t":"2026-09-25T10:45:00Z","v":650,"vw":49.193846},{"c":49.51,"h":49.51,"l":49.34,"n":72,"o":49.43,"t":"2026-09-25T11:00:00Z","v":23282,"vw":49.419727},{"c":49.51,"h":49.59,"l":49.51,"n":107,"o":49.54,"t":"2026-09-25T11:15:00Z","v":24810,"vw":49.57268},{"c":49.48,"h":49.53,"l":49.48,"n":37,"o":49.53,"t":"2026-09-25T11:45:00Z","v":14397,"vw":49.490899},{"c":49.4733,"h":49.49,"l":49.43,"n":93,"o":49.49,"t":"2026-09-25T12:00:00Z","v":17099,"vw":49.458996},{"c":49.53,"h":49.53,"l":49.38,"n":51,"o":49.47,"t":"2026-09-25T12:15:00Z","v":7195,"vw":49.412085},{"c":49.47,"h":49.49,"l":49.45,"n":31,"o":49.48,"t":"2026-09-25T12:30:00Z","v":13097,"vw":49.472516},{"c":49.57,"h":49.6,"l":49.47,"n":106,"o":49.47,"t":"2026-09-25T12:45:00Z","v":12595,"vw":49.577581},{"c":49.65,"h":49.65,"l":49.57,"n":24,"o":49.57,"t":"2026-09-25T13:00:00Z","v":2102,"vw":49.646},{"c":49.53,"h":49.63,"l":49.53,"n":38,"o":49.62,"t":"2026-09-25T13:15:00Z","v":6046,"vw":49.57248},{"c":49.72,"h":49.735,"l":49.56,"n":1680,"o":49.59,"t":"2026-09-25T13:30:00Z","v":212195,"vw":49.65513},{"c":49.48,"h":49.71,"l":49.465,"n":1996,"o":49.71,"t":"2026-09-25T13:45:00Z","v":262529,"vw":49.568793},{"c":49.34,"h":49.47,"l":49.245,"n":1457,"o":49.47,"t":"2026-09-25T14:00:00Z","v":125253,"vw":49.361834},{"c":49.3,"h":49.41,"l":49.285,"n":1315,"o":49.35,"t":"2026-09-25T14:15:00Z","v":240337,"vw":49.355079},{"c":49.31,"h":49.42,"l":49.28,"n":936,"o":49.295,"t":"2026-09-25T14:30:00Z","v":65035,"vw":49.350297},{"c":49.26,"h":49.345,"l":49.23,"n":957,"o":49.32,"t":"2026-09-25T14:45:00Z","v":83548,"vw":49.285661},{"c":49.11,"h":49.27,"l":49.1,"n":913,"o":49.26,"t":"2026-09-25T15:00:00Z","v":74185,"vw":49.193351},{"c":49.155,"h":49.255,"l":49.055,"n":1336,"o":49.11,"t":"2026-09-25T15:15:00Z","v":129291,"vw":49.179908},{"c":49.155,"h":49.255,"l":49.15,"n":724,"o":49.17,"t":"2026-09-25T15:30:00Z","v":51994,"vw":49.202327},{"c":49.34,"h":49.355,"l":49.13,"n":735,"o":49.16,"t":"2026-09-25T15:45:00Z","v":51133,"vw":49.218726},{"c":49.51,"h":49.51,"l":49.35,"n":906,"o":49.36,"t":"2026-09-25T16:00:00Z","v":64797,"vw":49.461704},{"c":49.51,"h":49.515,"l":49.425,"n":584,"o":49.5,"t":"2026-09-25T16:15:00Z","v":33454,"vw":49.47682},{"c":49.53,"h":49.545,"l":49.45,"n":916,"o":49.51,"t":"2026-09-25T16:30:00Z","v":73632,"vw":49.495633},{"c":49.475,"h":49.54,"l":49.445,"n":501,"o":49.54,"t":"2026-09-25T16:45:00Z","v":24109,"vw":49.475903},{"c":49.525,"h":49.53,"l":49.47,"n":657,"o":49.475,"t":"2026-09-25T17:00:00Z","v":43775,"vw":49.510163},{"c":49.465,"h":49.52,"l":49.465,"n":624,"o":49.52,"t":"2026-09-25T17:15:00Z","v":30342,"vw":49.485495},{"c":49.505,"h":49.515,"l":49.44,"n":766,"o":49.465,"t":"2026-09-25T17:30:00Z","v":39143,"vw":49.485292},{"c":49.545,"h":49.555,"l":49.485,"n":525,"o":49.5,"t":"2026-09-25T17:45:00Z","v":21565,"vw":49.521136},{"c":49.575,"h":49.58,"l":49.535,"n":656,"o":49.555,"t":"2026-09-25T18:00:00Z","v":28607,"vw":49.551598},{"c":49.565,"h":49.59,"l":49.53,"n":775,"o":49.58,"t":"2026-09-25T18:15:00Z","v":41693,"vw":49.563849},{"c":49.575,"h":49.61,"l":49.555,"n":665,"o":49.58,"t":"2026-09-25T18:30:00Z","v":32651,"vw":49.583762},{"c":49.615,"h":49.63,"l":49.57,"n":820,"o":49.58,"t":"2026-09-25T18:45:00Z","v":51003,"vw":49.595283},{"c":49.64,"h":49.645,"l":49.5749,"n":790,"o":49.62,"t":"2026-09-25T19:00:00Z","v":39258,"vw":49.615006},{"c":49.585,"h":49.65,"l":49.57,"n":1133,"o":49.635,"t":"2026-09-25T19:15:00Z","v":75197,"vw":49.599223},{"c":49.645,"h":49.67,"l":49.575,"n":1494,"o":49.59,"t":"2026-09-25T19:30:00Z","v":106101,"vw":49.629303},{"c":49.675,"h":49.685,"l":49.61,"n":3561,"o":49.64,"t":"2026-09-25T19:45:00Z","v":279945,"vw":49.647473},{"c":49.67,"h":49.67,"l":49.67,"n":22,"o":49.67,"t":"2026-09-25T20:00:00Z","v":150078,"vw":49.67},{"c":49.4,"h":49.49,"l":49.26,"n":52,"o":49.49,"t":"2026-09-28T08:00:00Z","v":2133,"vw":49.401327},{"c":49.44,"h":49.44,"l":49.44,"n":4,"o":49.44,"t":"2026-09-28T08:15:00Z","v":354,"vw":49.44},{"c":49.3,"h":49.3,"l":49.3,"n":5,"o":49.3,"t":"2026-09-28T08:30:00Z","v":270,"vw":49.3},{"c":49.22,"h":49.23,"l":49.22,"n":78,"o":49.23,"t":"2026-09-28T08:45:00Z","v":13099,"vw":49.222485},{"c":49.21,"h":49.21,"l":49.21,"n":21,"o":49.21,"t":"2026-09-28T10:00:00Z","v":5000,"vw":49.21},{"c":49.15,"h":49.15,"l":49.15,"n":1,"o":49.15,"t":"2026-09-28T10:30:00Z","v":100,"vw":49.15},{"c":49.14,"h":49.14,"l":49.14,"n":6,"o":49.14,"t":"2026-09-28T11:30:00Z","v":2404,"vw":49.14},{"c":49.09,"h":49.09,"l":49.02,"n":5,"o":49.02,"t":"2026-09-28T11:45:00Z","v":385,"vw":49.047704},{"c":49.17,"h":49.17,"l":48.94,"n":140,"o":49.03,"t":"2026-09-28T12:00:00Z","v":10228,"vw":49.061945},{"c":49.16,"h":49.16,"l":49.125,"n":6,"o":49.14,"t":"2026-09-28T12:45:00Z","v":556,"vw":49.142},{"c":49.14,"h":49.14,"l":49.14,"n":1,"o":49.14,"t":"2026-09-28T13:00:00Z","v":100,"vw":49.14},{"c":49.01,"h":49.07,"l":49.01,"n":27,"o":49.025,"t":"2026-09-28T13:15:00Z","v":7379,"vw":49.02138},{"c":49.19,"h":49.19,"l":49,"n":794,"o":49.02,"t":"2026-09-28T13:30:00Z","v":107406,"vw":49.069264},{"c":49.17,"h":49.24,"l":49.13,"n":823,"o":49.19,"t":"2026-09-28T13:45:00Z","v":71897,"vw":49.200917},{"c":49.14,"h":49.255,"l":49.11,"n":768,"o":49.18,"t":"2026-09-28T14:00:00Z","v":33520,"vw":49.182263},{"c":49.04,"h":49.15,"l":48.98,"n":895,"o":49.15,"t":"2026-09-28T14:15:00Z","v":68658,"vw":49.057674},{"c":48.97,"h":49.07,"l":48.945,"n":765,"o":49.06,"t":"2026-09-28T14:30:00Z","v":44574,"vw":49.001774},{"c":48.885,"h":48.96,"l":48.81,"n":813,"o":48.96,"t":"2026-09-28T14:45:00Z","v":47275,"vw":48.848373},{"c":48.81,"h":48.92,"l":48.795,"n":1105,"o":48.9,"t":"2026-09-28T15:00:00Z","v":73591,"vw":48.864602},{"c":48.745,"h":48.89,"l":48.73,"n":2235,"o":48.81,"t":"2026-09-28T15:15:00Z","v":196561,"vw":48.783806},{"c":48.72,"h":48.755,"l":48.655,"n":1824,"o":48.75,"t":"2026-09-28T15:30:00Z","v":109760,"vw":48.720134},{"c":48.72,"h":48.75,"l":48.69,"n":599,"o":48.725,"t":"2026-09-28T15:45:00Z","v":37144,"vw":48.718784},{"c":48.73,"h":48.76,"l":48.715,"n":417,"o":48.745,"t":"2026-09-28T16:00:00Z","v":26876,"vw":48.745139},{"c":49.035,"h":49.09,"l":48.73,"n":1390,"o":48.74,"t":"2026-09-28T16:15:00Z","v":99800,"vw":48.897339},{"c":48.86,"h":49.035,"l":48.83,"n":696,"o":49.03,"t":"2026-09-28T16:30:00Z","v":36058,"vw":48.91601},{"c":48.845,"h":48.905,"l":48.765,"n":842,"o":48.86,"t":"2026-09-28T16:45:00Z","v":54952,"vw":48.851627},{"c":49.01,"h":49.11,"l":48.79,"n":1257,"o":48.84,"t":"2026-09-28T17:00:00Z","v":85535,"vw":48.968485},{"c":48.9,"h":49.005,"l":48.88,"n":671,"o":49,"t":"2026-09-28T17:15:00Z","v":46585,"vw":48.954373},{"c":48.89,"h":48.92,"l":48.845,"n":769,"o":48.92,"t":"2026-09-28T17:30:00Z","v":38933,"vw":48.889332},{"c":48.87,"h":48.91,"l":48.85,"n":702,"o":48.9,"t":"2026-09-28T17:45:00Z","v":53523,"vw":48.875183},{"c":48.925,"h":48.925,"l":48.87,"n":582,"o":48.88,"t":"2026-09-28T18:00:00Z","v":35087,"vw":48.897113},{"c":48.865,"h":48.93,"l":48.865,"n":460,"o":48.93,"t":"2026-09-28T18:15:00Z","v":24136,"vw":48.892162},{"c":48.845,"h":48.88,"l":48.815,"n":576,"o":48.87,"t":"2026-09-28T18:30:00Z","v":33586,"vw":48.84207},{"c":48.829,"h":48.845,"l":48.785,"n":889,"o":48.845,"t":"2026-09-28T18:45:00Z","v":45144,"vw":48.81232},{"c":48.655,"h":48.82,"l":48.645,"n":1136,"o":48.82,"t":"2026-09-28T19:00:00Z","v":74055,"vw":48.704656},{"c":48.7,"h":48.71,"l":48.62,"n":1467,"o":48.66,"t":"2026-09-28T19:15:00Z","v":100106,"vw":48.661324},{"c":48.615,"h":48.715,"l":48.6,"n":2191,"o":48.705,"t":"2026-09-28T19:30:00Z","v":156318,"vw":48.651433},{"c":48.63,"h":48.645,"l":48.565,"n":3540,"o":48.62,"t":"2026-09-28T19:45:00Z","v":248854,"vw":48.608637},{"c":48.62,"h":48.62,"l":48.62,"n":21,"o":48.62,"t":"2026-09-28T20:00:00Z","v":116799,"vw":48.62},{"c":49.06,"h":49.22,"l":48.85,"n":21,"o":48.89,"t":"2026-09-29T08:00:00Z","v":5303,"vw":48.906972},{"c":48.98,"h":49.06,"l":48.98,"n":13,"o":49.06,"t":"2026-09-29T10:00:00Z","v":2010,"vw":49.024791},{"c":49.175,"h":49.2,"l":49.17,"n":22,"o":49.18,"t":"2026-09-29T11:45:00Z","v":2218,"vw":49.179688},{"c":49.19,"h":49.19,"l":49.19,"n":3,"o":49.19,"t":"2026-09-29T12:00:00Z","v":500,"vw":49.19},{"c":49.08,"h":49.08,"l":49.08,"n":1,"o":49.08,"t":"2026-09-29T12:15:00Z","v":112,"vw":49.08},{"c":49.04,"h":49.04,"l":49.04,"n":2,"o":49.04,"t":"2026-09-29T12:30:00Z","v":256,"vw":49.04},{"c":48.95,"h":48.95,"l":48.9,"n":4,"o":48.92,"t":"2026-09-29T13:00:00Z","v":750,"vw":48.920139},{"c":49.06,"h":49.1,"l":49.02,"n":46,"o":49.1,"t":"2026-09-29T13:15:00Z","v":8011,"vw":49.050728},{"c":48.83,"h":49.06,"l":48.73,"n":974,"o":49.05,"t":"2026-09-29T13:30:00Z","v":114920,"vw":48.899834},{"c":48.63,"h":48.84,"l":48.615,"n":828,"o":48.815,"t":"2026-09-29T13:45:00Z","v":80103,"vw":48.707861},{"c":48.76,"h":48.76,"l":48.62,"n":1018,"o":48.63,"t":"2026-09-29T14:00:00Z","v":90191,"vw":48.697451},{"c":48.785,"h":48.83,"l":48.725,"n":1275,"o":48.73,"t":"2026-09-29T14:15:00Z","v":149542,"vw":48.784593},{"c":48.82,"h":48.88,"l":48.74,"n":953,"o":48.79,"t":"2026-09-29T14:30:00Z","v":80430,"vw":48.803813},{"c":48.765,"h":48.825,"l":48.7,"n":969,"o":48.825,"t":"2026-09-29T14:45:00Z","v":72076,"vw":48.755395},{"c":48.63,"h":48.795,"l":48.615,"n":588,"o":48.78,"t":"2026-09-29T15:00:00Z","v":37994,"vw":48.695877},{"c":48.545,"h":48.64,"l":48.52,"n":976,"o":48.64,"t":"2026-09-29T15:15:00Z","v":97574,"vw":48.587838},{"c":48.61,"h":48.625,"l":48.55,"n":902,"o":48.55,"t":"2026-09-29T15:30:00Z","v":53352,"vw":48.580264},{"c":48.53,"h":48.63,"l":48.52,"n":889,"o":48.585,"t":"2026-09-29T15:45:00Z","v":63010,"vw":48.565421},{"c":48.535,"h":48.555,"l":48.495,"n":555,"o":48.535,"t":"2026-09-29T16:00:00Z","v":36565,"vw":48.520662},{"c":48.525,"h":48.58,"l":48.52,"n":391,"o":48.5311,"t":"2026-09-29T16:15:00Z","v":21980,"vw":48.541758},{"c":48.55,"h":48.58,"l":48.535,"n":334,"o":48.54,"t":"2026-09-29T16:30:00Z","v":16243,"vw":48.554999},{"c":48.52,"h":48.565,"l":48.5,"n":596,"o":48.56,"t":"2026-09-29T16:45:00Z","v":40129,"vw":48.534042},{"c":48.505,"h":48.525,"l":48.47,"n":513,"o":48.525,"t":"2026-09-29T17:00:00Z","v":26990,"vw":48.489982},{"c":48.53,"h":48.53,"l":48.47,"n":576,"o":48.5,"t":"2026-09-29T17:15:00Z","v":24347,"vw":48.492784},{"c":48.57,"h":48.57,"l":48.505,"n":420,"o":48.53,"t":"2026-09-29T17:30:00Z","v":16579,"vw":48.531914},{"c":48.505,"h":48.6,"l":48.495,"n":471,"o":48.58,"t":"2026-09-29T17:45:00Z","v":21436,"vw":48.554374},{"c":48.62,"h":48.64,"l":48.51,"n":1164,"o":48.52,"t":"2026-09-29T18:00:00Z","v":68089,"vw":48.575691},{"c":48.665,"h":48.695,"l":48.625,"n":677,"o":48.625,"t":"2026-09-29T18:15:00Z","v":32947,"vw":48.666163},{"c":48.735,"h":48.785,"l":48.62,"n":1057,"o":48.65,"t":"2026-09-29T18:30:00Z","v":58391,"vw":48.685433},{"c":48.715,"h":48.735,"l":48.655,"n":685,"o":48.735,"t":"2026-09-29T18:45:00Z","v":31970,"vw":48.678104},{"c":48.715,"h":48.7451,"l":48.705,"n":692,"o":48.72,"t":"2026-09-29T19:00:00Z","v":30666,"vw":48.72536},{"c":48.72,"h":48.735,"l":48.695,"n":963,"o":48.715,"t":"2026-09-29T19:15:00Z","v":54412,"vw":48.71773},{"c":48.755,"h":48.77,"l":48.71,"n":1326,"o":48.715,"t":"2026-09-29T19:30:00Z","v":58224,"vw":48.737944},{"c":48.775,"h":48.785,"l":48.735,"n":2569,"o":48.75,"t":"2026-09-29T19:45:00Z","v":168233,"vw":48.760599},{"c":48.78,"h":48.78,"l":48.78,"n":25,"o":48.78,"t":"2026-09-29T20:00:00Z","v":84836,"vw":48.78},{"c":48.89,"h":49.13,"l":48.65,"n":12,"o":48.96,"t":"2026-09-30T08:00:00Z","v":1852,"vw":48.790639},{"c":48.64,"h":48.64,"l":48.64,"n":1,"o":48.64,"t":"2026-09-30T08:30:00Z","v":123,"vw":48.64},{"c":48.53,"h":48.61,"l":48.53,"n":9,"o":48.61,"t":"2026-09-30T08:45:00Z","v":1422,"vw":48.551413},{"c":48.36,"h":48.36,"l":48.36,"n":1,"o":48.36,"t":"2026-09-30T09:15:00Z","v":100,"vw":48.36},{"c":48.23,"h":48.25,"l":48.23,"n":10,"o":48.25,"t":"2026-09-30T09:45:00Z","v":3631,"vw":48.231857},{"c":48.33,"h":48.34,"l":48.3,"n":4,"o":48.34,"t":"2026-09-30T10:00:00Z","v":450,"vw":48.328889},{"c":48.33,"h":48.33,"l":48.33,"n":1,"o":48.33,"t":"2026-09-30T10:45:00Z","v":100,"vw":48.33},{"c":48.17,"h":48.18,"l":48.16,"n":10,"o":48.16,"t":"2026-09-30T12:00:00Z","v":2943,"vw":48.166114},{"c":48.195,"h":48.28,"l":48.09,"n":680,"o":48.2,"t":"2026-09-30T13:30:00Z","v":78320,"vw":48.207823},{"c":48.24,"h":48.27,"l":48.115,"n":789,"o":48.195,"t":"2026-09-30T13:45:00Z","v":77446,"vw":48.204073},{"c":48.42,"h":48.4855,"l":48.1905,"n":803,"o":48.25,"t":"2026-09-30T14:00:00Z","v":54228,"vw":48.352066},{"c":48.37,"h":48.49,"l":48.335,"n":652,"o":48.4,"t":"2026-09-30T14:15:00Z","v":42796,"vw":48.421706},{"c":48.41,"h":48.455,"l":48.31,"n":995,"o":48.365,"t":"2026-09-30T14:30:00Z","v":81497,"vw":48.373357},{"c":48.37,"h":48.45,"l":48.345,"n":860,"o":48.41,"t":"2026-09-30T14:45:00Z","v":70425,"vw":48.38802},{"c":48.385,"h":48.42,"l":48.33,"n":920,"o":48.37,"t":"2026-09-30T15:00:00Z","v":71495,"vw":48.372792},{"c":48.39,"h":48.44,"l":48.315,"n":1224,"o":48.385,"t":"2026-09-30T15:15:00Z","v":106628,"vw":48.384153},{"c":48.23,"h":48.39,"l":48.23,"n":1613,"o":48.39,"t":"2026-09-30T15:30:00Z","v":118804,"vw":48.310526},{"c":48.19,"h":48.27,"l":48.175,"n":543,"o":48.23,"t":"2026-09-30T15:45:00Z","v":34348,"vw":48.225588},{"c":48.27,"h":48.28,"l":48.21,"n":384,"o":48.22,"t":"2026-09-30T16:00:00Z","v":21149,"vw":48.251551},{"c":48.25,"h":48.29,"l":48.235,"n":437,"o":48.28,"t":"2026-09-30T16:15:00Z","v":26476,"vw":48.260936},{"c":48.245,"h":48.27,"l":48.23,"n":466,"o":48.25,"t":"2026-09-30T16:30:00Z","v":27759,"vw":48.253604},{"c":48.24,"h":48.26,"l":48.22,"n":546,"o":48.245,"t":"2026-09-30T16:45:00Z","v":29813,"vw":48.242171},{"c":48.195,"h":48.245,"l":48.195,"n":256,"o":48.22,"t":"2026-09-30T17:00:00Z","v":9088,"vw":48.218844},{"c":48.15,"h":48.2,"l":48.11,"n":385,"o":48.2,"t":"2026-09-30T17:15:00Z","v":16750,"vw":48.149985},{"c":48.16,"h":48.17,"l":48.135,"n":387,"o":48.16,"t":"2026-09-30T17:30:00Z","v":12916,"vw":48.154032},{"c":48.2,"h":48.205,"l":48.14,"n":608,"o":48.16,"t":"2026-09-30T17:45:00Z","v":32832,"vw":48.176451},{"c":48.155,"h":48.21,"l":48.155,"n":575,"o":48.2,"t":"2026-09-30T18:00:00Z","v":26094,"vw":48.182094},{"c":48.11,"h":48.16,"l":48.065,"n":551,"o":48.15,"t":"2026-09-30T18:15:00Z","v":27808,"vw":48.102454},{"c":48.145,"h":48.155,"l":48.07,"n":537,"o":48.11,"t":"2026-09-30T18:30:00Z","v":36276,"vw":48.126813},{"c":48.15,"h":48.155,"l":48.09,"n":754,"o":48.14,"t":"2026-09-30T18:45:00Z","v":38824,"vw":48.128129},{"c":48.165,"h":48.165,"l":48.11,"n":773,"o":48.15,"t":"2026-09-30T19:00:00Z","v":30319,"vw":48.130954},{"c":48.105,"h":48.16,"l":48.105,"n":852,"o":48.16,"t":"2026-09-30T19:15:00Z","v":46122,"vw":48.127517},{"c":48.095,"h":48.115,"l":48.065,"n":1511,"o":48.1089,"t":"2026-09-30T19:30:00Z","v":85155,"vw":48.091191},{"c":48.12,"h":48.21,"l":48.04,"n":5269,"o":48.095,"t":"2026-09-30T19:45:00Z","v":500511,"vw":48.122464},{"c":48.13,"h":48.13,"l":48.12,"n":30,"o":48.12,"t":"2026-09-30T20:00:00Z","v":274225,"vw":48.129823},{"c":46.91,"h":48.19,"l":46.85,"n":128,"o":47.19,"t":"2026-10-01T08:00:00Z","v":7856,"vw":47.359441},{"c":46.86,"h":46.86,"l":46.86,"n":1,"o":46.86,"t":"2026-10-01T08:30:00Z","v":250,"vw":46.86},{"c":46.98,"h":47.06,"l":46.98,"n":14,"o":47.06,"t":"2026-10-01T09:00:00Z","v":1567,"vw":47.010097},{"c":47.06,"h":47.105,"l":47.06,"n":6,"o":47.105,"t":"2026-10-01T10:00:00Z","v":851,"vw":47.078333},{"c":47.2,"h":47.2,"l":47.165,"n":3,"o":47.165,"t":"2026-10-01T10:15:00Z","v":1850,"vw":47.19527},{"c":47.53,"h":47.53,"l":47.53,"n":4,"o":47.53,"t":"2026-10-01T11:00:00Z","v":725,"vw":47.53},{"c":47.635,"h":47.635,"l":47.635,"n":1,"o":47.635,"t":"2026-10-01T11:45:00Z","v":200,"vw":47.635},{"c":47.64,"h":47.64,"l":47.63,"n":19,"o":47.64,"t":"2026-10-01T12:15:00Z","v":2912,"vw":47.633508},{"c":47.65,"h":47.65,"l":47.65,"n":3,"o":47.65,"t":"2026-10-01T12:45:00Z","v":201,"vw":47.65},{"c":47.56,"h":47.56,"l":47.56,"n":3,"o":47.56,"t":"2026-10-01T13:00:00Z","v":400,"vw":47.56},{"c":47.49,"h":47.55,"l":47.47,"n":9,"o":47.55,"t":"2026-10-01T13:15:00Z","v":1236,"vw":47.500389},{"c":47.289,"h":47.67,"l":47.289,"n":1064,"o":47.46,"t":"2026-10-01T13:30:00Z","v":121501,"vw":47.495244},{"c":47.11,"h":47.355,"l":47.089,"n":905,"o":47.33,"t":"2026-10-01T13:45:00Z","v":64960,"vw":47.22665},{"c":46.885,"h":47.11,"l":46.82,"n":1358,"o":47.11,"t":"2026-10-01T14:00:00Z","v":107540,"vw":46.929529},{"c":46.91,"h":46.965,"l":46.83,"n":1043,"o":46.89,"t":"2026-10-01T14:15:00Z","v":65069,"vw":46.899378},{"c":47.04,"h":47.13,"l":46.87,"n":1087,"o":46.911,"t":"2026-10-01T14:30:00Z","v":80975,"vw":47.017912},{"c":47.005,"h":47.16,"l":46.975,"n":1586,"o":47.04,"t":"2026-10-01T14:45:00Z","v":127029,"vw":47.078078},{"c":46.94,"h":47.02,"l":46.84,"n":1653,"o":47,"t":"2026-10-01T15:00:00Z","v":150268,"vw":46.902263},{"c":46.995,"h":46.995,"l":46.86,"n":2217,"o":46.94,"t":"2026-10-01T15:15:00Z","v":224523,"vw":46.915769},{"c":47.05,"h":47.13,"l":46.945,"n":1446,"o":46.98,"t":"2026-10-01T15:30:00Z","v":132786,"vw":47.028957},{"c":47.1,"h":47.15,"l":47.025,"n":776,"o":47.05,"t":"2026-10-01T15:45:00Z","v":52299,"vw":47.089872},{"c":47.12,"h":47.145,"l":47.085,"n":812,"o":47.1,"t":"2026-10-01T16:00:00Z","v":46815,"vw":47.124255},{"c":47.14,"h":47.17,"l":47.095,"n":1209,"o":47.11,"t":"2026-10-01T16:15:00Z","v":66914,"vw":47.12686},{"c":47.15,"h":47.24,"l":47.115,"n":878,"o":47.14,"t":"2026-10-01T16:30:00Z","v":46214,"vw":47.174725},{"c":47.14,"h":47.2,"l":47.095,"n":1127,"o":47.145,"t":"2026-10-01T16:45:00Z","v":64947,"vw":47.133519},{"c":47.145,"h":47.2,"l":47.095,"n":623,"o":47.14,"t":"2026-10-01T17:00:00Z","v":168532,"vw":47.144643},{"c":47.275,"h":47.3,"l":47.135,"n":686,"o":47.14,"t":"2026-10-01T17:15:00Z","v":35578,"vw":47.242057},{"c":47.345,"h":47.41,"l":47.24,"n":1326,"o":47.27,"t":"2026-10-01T17:30:00Z","v":97000,"vw":47.307504},{"c":47.29,"h":47.345,"l":47.26,"n":1119,"o":47.345,"t":"2026-10-01T17:45:00Z","v":59631,"vw":47.306399},{"c":47.29,"h":47.32,"l":47.2004,"n":1057,"o":47.295,"t":"2026-10-01T18:00:00Z","v":60853,"vw":47.269428},{"c":47.27,"h":47.32,"l":47.2,"n":986,"o":47.305,"t":"2026-10-01T18:15:00Z","v":60703,"vw":47.27001},{"c":47.285,"h":47.38,"l":47.22,"n":953,"o":47.265,"t":"2026-10-01T18:30:00Z","v":44469,"vw":47.316543},{"c":47.31,"h":47.32,"l":47.25,"n":852,"o":47.28,"t":"2026-10-01T18:45:00Z","v":34354,"vw":47.278162},{"c":47.325,"h":47.35,"l":47.295,"n":1060,"o":47.315,"t":"2026-10-01T19:00:00Z","v":46806,"vw":47.3275},{"c":47.3451,"h":47.36,"l":47.31,"n":1082,"o":47.33,"t":"2026-10-01T19:15:00Z","v":54241,"vw":47.331938},{"c":47.455,"h":47.475,"l":47.35,"n":1532,"o":47.35,"t":"2026-10-01T19:30:00Z","v":94986,"vw":47.432144},{"c":47.565,"h":47.58,"l":47.445,"n":3582,"o":47.455,"t":"2026-10-01T19:45:00Z","v":265711,"vw":47.532576},{"c":47.57,"h":47.57,"l":47.56,"n":17,"o":47.56,"t":"2026-10-01T20:00:00Z","v":126393,"vw":47.569984},{"c":46.8979,"h":47.8747,"l":46.8979,"n":2,"o":47.8747,"t":"2026-10-01T20:15:00Z","v":700,"vw":47.037443},{"c":47.63,"h":47.63,"l":47.21,"n":59,"o":47.53,"t":"2026-10-02T08:00:00Z","v":3225,"vw":47.449367},{"c":47.47,"h":47.47,"l":47.47,"n":1,"o":47.47,"t":"2026-10-02T09:00:00Z","v":158,"vw":47.47},{"c":47.51,"h":47.51,"l":47.495,"n":8,"o":47.51,"t":"2026-10-02T09:15:00Z","v":816,"vw":47.50602},{"c":47.25,"h":47.28,"l":47.25,"n":7,"o":47.27,"t":"2026-10-02T09:45:00Z","v":1037,"vw":47.265595},{"c":47.08,"h":47.2,"l":47.08,"n":10,"o":47.2,"t":"2026-10-02T10:00:00Z","v":1508,"vw":47.100861},{"c":46.86,"h":46.99,"l":46.86,"n":9,"o":46.975,"t":"2026-10-02T10:15:00Z","v":748,"vw":46.950972},{"c":47.1,"h":47.1,"l":47.1,"n":2,"o":47.1,"t":"2026-10-02T10:30:00Z","v":262,"vw":47.1},{"c":47.16,"h":47.2,"l":47.16,"n":13,"o":47.2,"t":"2026-10-02T11:00:00Z","v":3018,"vw":47.167414},{"c":47.33,"h":47.33,"l":47.33,"n":2,"o":47.33,"t":"2026-10-02T11:45:00Z","v":400,"vw":47.33},{"c":47.28,"h":47.28,"l":47.28,"n":4,"o":47.28,"t":"2026-10-02T12:00:00Z","v":500,"vw":47.28},{"c":47.31,"h":47.31,"l":47.3,"n":8,"o":47.3,"t":"2026-10-02T12:15:00Z","v":2749,"vw":47.303395},{"c":47.65,"h":47.65,"l":47.65,"n":5,"o":47.65,"t":"2026-10-02T12:45:00Z","v":750,"vw":47.65},{"c":47.56,"h":47.6,"l":47.56,"n":5,"o":47.6,"t":"2026-10-02T13:00:00Z","v":305,"vw":47.575385},{"c":47.61,"h":47.67,"l":47.58,"n":68,"o":47.59,"t":"2026-10-02T13:15:00Z","v":12893,"vw":47.648343},{"c":47.731,"h":47.785,"l":47.51,"n":1225,"o":47.625,"t":"2026-10-02T13:30:00Z","v":146925,"vw":47.670815},{"c":47.68,"h":47.865,"l":47.56,"n":1432,"o":47.755,"t":"2026-10-02T13:45:00Z","v":110643,"vw":47.707594},{"c":47.755,"h":47.785,"l":47.52,"n":937,"o":47.665,"t":"2026-10-02T14:00:00Z","v":89528,"vw":47.673167},{"c":47.85,"h":47.87,"l":47.73,"n":1038,"o":47.755,"t":"2026-10-02T14:15:00Z","v":71358,"vw":47.803891},{"c":47.96,"h":48.01,"l":47.81,"n":1322,"o":47.83,"t":"2026-10-02T14:30:00Z","v":111166,"vw":47.913953},{"c":47.935,"h":48,"l":47.905,"n":961,"o":47.96,"t":"2026-10-02T14:45:00Z","v":60386,"vw":47.953837},{"c":47.71,"h":47.97,"l":47.655,"n":1181,"o":47.958,"t":"2026-10-02T15:00:00Z","v":79726,"vw":47.788457},{"c":47.68,"h":47.735,"l":47.52,"n":1549,"o":47.71,"t":"2026-10-02T15:15:00Z","v":150629,"vw":47.616729},{"c":47.65,"h":47.74,"l":47.64,"n":6996,"o":47.69,"t":"2026-10-02T15:30:00Z","v":507843,"vw":47.704172},{"c":47.62,"h":47.68,"l":47.61,"n":1214,"o":47.655,"t":"2026-10-02T15:45:00Z","v":278166,"vw":47.645776},{"c":47.615,"h":47.675,"l":47.565,"n":1145,"o":47.63,"t":"2026-10-02T16:00:00Z","v":244440,"vw":47.643279},{"c":47.595,"h":47.68,"l":47.59,"n":900,"o":47.62,"t":"2026-10-02T16:15:00Z","v":50673,"vw":47.635736},{"c":47.62,"h":47.64,"l":47.58,"n":1052,"o":47.61,"t":"2026-10-02T16:30:00Z","v":59762,"vw":47.609085},{"c":47.76,"h":47.76,"l":47.62,"n":1008,"o":47.625,"t":"2026-10-02T16:45:00Z","v":128980,"vw":47.658906},{"c":47.775,"h":47.82,"l":47.755,"n":703,"o":47.77,"t":"2026-10-02T17:00:00Z","v":37553,"vw":47.789721},{"c":47.69,"h":47.7954,"l":47.67,"n":597,"o":47.78,"t":"2026-10-02T17:15:00Z","v":36031,"vw":47.741149},{"c":47.76,"h":47.76,"l":47.69,"n":424,"o":47.69,"t":"2026-10-02T17:30:00Z","v":19754,"vw":47.737822},{"c":47.785,"h":47.795,"l":47.705,"n":468,"o":47.76,"t":"2026-10-02T17:45:00Z","v":28512,"vw":47.753374},{"c":47.815,"h":47.815,"l":47.7425,"n":525,"o":47.79,"t":"2026-10-02T18:00:00Z","v":28967,"vw":47.775203},{"c":47.755,"h":47.81,"l":47.73,"n":425,"o":47.81,"t":"2026-10-02T18:15:00Z","v":22086,"vw":47.767496},{"c":47.83,"h":47.83,"l":47.75,"n":531,"o":47.76,"t":"2026-10-02T18:30:00Z","v":23839,"vw":47.781719},{"c":47.7914,"h":47.83,"l":47.76,"n":475,"o":47.83,"t":"2026-10-02T18:45:00Z","v":18614,"vw":47.791814},{"c":47.8,"h":47.8,"l":47.75,"n":697,"o":47.8,"t":"2026-10-02T19:00:00Z","v":50020,"vw":47.782228},{"c":47.785,"h":47.795,"l":47.752,"n":983,"o":47.795,"t":"2026-10-02T19:15:00Z","v":54960,"vw":47.778964},{"c":47.8,"h":47.82,"l":47.79,"n":1353,"o":47.79,"t":"2026-10-02T19:30:00Z","v":85119,"vw":47.804318},{"c":47.72,"h":47.805,"l":47.68,"n":5721,"o":47.79,"t":"2026-10-02T19:45:00Z","v":512757,"vw":47.73265},{"c":47.71,"h":47.73,"l":47.71,"n":24,"o":47.73,"t":"2026-10-02T20:00:00Z","v":265501,"vw":47.710017},{"c":48.27,"h":48.27,"l":47.4,"n":60,"o":47.64,"t":"2026-10-05T08:00:00Z","v":9005,"vw":47.828469},{"c":48.2,"h":48.28,"l":48.19,"n":4,"o":48.28,"t":"2026-10-05T08:15:00Z","v":400,"vw":48.2225},{"c":48.12,"h":48.21,"l":48.1,"n":31,"o":48.21,"t":"2026-10-05T08:30:00Z","v":4968,"vw":48.143529},{"c":48.26,"h":48.27,"l":48.18,"n":3,"o":48.18,"t":"2026-10-05T09:15:00Z","v":300,"vw":48.236667},{"c":48.065,"h":48.065,"l":48.065,"n":1,"o":48.065,"t":"2026-10-05T10:00:00Z","v":100,"vw":48.065},{"c":47.9,"h":47.9,"l":47.9,"n":1,"o":47.9,"t":"2026-10-05T12:00:00Z","v":100,"vw":47.9},{"c":47.92,"h":47.92,"l":47.92,"n":2,"o":47.92,"t":"2026-10-05T12:15:00Z","v":400,"vw":47.92},{"c":47.99,"h":47.99,"l":47.99,"n":9,"o":47.99,"t":"2026-10-05T12:30:00Z","v":1594,"vw":47.99},{"c":47.77,"h":47.84,"l":47.77,"n":29,"o":47.84,"t":"2026-10-05T13:15:00Z","v":4458,"vw":47.809975},{"c":47.725,"h":47.79,"l":47.675,"n":1174,"o":47.77,"t":"2026-10-05T13:30:00Z","v":100233,"vw":47.743606},{"c":47.795,"h":47.84,"l":47.71,"n":949,"o":47.72,"t":"2026-10-05T13:45:00Z","v":57922,"vw":47.767249},{"c":47.96,"h":48,"l":47.685,"n":1179,"o":47.79,"t":"2026-10-05T14:00:00Z","v":80441,"vw":47.832672},{"c":48.03,"h":48.035,"l":47.96,"n":887,"o":47.9601,"t":"2026-10-05T14:15:00Z","v":56477,"vw":47.995302},{"c":48.045,"h":48.0999,"l":48.01,"n":705,"o":48.03,"t":"2026-10-05T14:30:00Z","v":52973,"vw":48.054436},{"c":48.085,"h":48.1082,"l":48.01,"n":817,"o":48.05,"t":"2026-10-05T14:45:00Z","v":49646,"vw":48.064393},{"c":48.07,"h":48.13,"l":48.04,"n":737,"o":48.095,"t":"2026-10-05T15:00:00Z","v":44290,"vw":48.085563},{"c":48.13,"h":48.13,"l":48.01,"n":704,"o":48.07,"t":"2026-10-05T15:15:00Z","v":49167,"vw":48.067317},{"c":48.2,"h":48.23,"l":48.135,"n":1059,"o":48.14,"t":"2026-10-05T15:30:00Z","v":72241,"vw":48.169856},{"c":48.23,"h":48.235,"l":48.175,"n":390,"o":48.2,"t":"2026-10-05T15:45:00Z","v":27864,"vw":48.211197},{"c":48.225,"h":48.235,"l":48.1855,"n":430,"o":48.22,"t":"2026-10-05T16:00:00Z","v":28148,"vw":48.213726},{"c":48.215,"h":48.265,"l":48.185,"n":446,"o":48.225,"t":"2026-10-05T16:15:00Z","v":33822,"vw":48.231712},{"c":48.235,"h":48.25,"l":48.205,"n":430,"o":48.215,"t":"2026-10-05T16:30:00Z","v":26473,"vw":48.229037},{"c":48.225,"h":48.255,"l":48.2159,"n":406,"o":48.235,"t":"2026-10-05T16:45:00Z","v":15812,"vw":48.237006},{"c":48.225,"h":48.235,"l":48.19,"n":370,"o":48.23,"t":"2026-10-05T17:00:00Z","v":20860,"vw":48.2165},{"c":48.245,"h":48.255,"l":48.22,"n":322,"o":48.23,"t":"2026-10-05T17:15:00Z","v":16268,"vw":48.237545},{"c":48.255,"h":48.26,"l":48.23,"n":322,"o":48.24,"t":"2026-10-05T17:30:00Z","v":16337,"vw":48.241936},{"c":48.305,"h":48.305,"l":48.255,"n":376,"o":48.26,"t":"2026-10-05T17:45:00Z","v":22903,"vw":48.278402},{"c":48.285,"h":48.319,"l":48.275,"n":566,"o":48.305,"t":"2026-10-05T18:00:00Z","v":35996,"vw":48.296405},{"c":48.32,"h":48.325,"l":48.271,"n":442,"o":48.285,"t":"2026-10-05T18:15:00Z","v":24267,"vw":48.287117},{"c":48.305,"h":48.3151,"l":48.29,"n":382,"o":48.315,"t":"2026-10-05T18:30:00Z","v":20955,"vw":48.305536},{"c":48.385,"h":48.385,"l":48.295,"n":969,"o":48.3,"t":"2026-10-05T18:45:00Z","v":42935,"vw":48.341504},{"c":48.45,"h":48.465,"l":48.385,"n":1961,"o":48.385,"t":"2026-10-05T19:00:00Z","v":155766,"vw":48.433728},{"c":48.355,"h":48.46,"l":48.3516,"n":837,"o":48.455,"t":"2026-10-05T19:15:00Z","v":42949,"vw":48.405706},{"c":48.345,"h":48.36,"l":48.3,"n":1245,"o":48.35,"t":"2026-10-05T19:30:00Z","v":59878,"vw":48.333234},{"c":48.18,"h":48.34,"l":48.15,"n":4059,"o":48.34,"t":"2026-10-05T19:45:00Z","v":300393,"vw":48.188776},{"c":48.18,"h":48.18,"l":48.18,"n":21,"o":48.18,"t":"2026-10-05T20:00:00Z","v":135832,"vw":48.18},{"c":48.71,"h":48.82,"l":48.35,"n":26,"o":48.82,"t":"2026-10-06T08:00:00Z","v":3683,"vw":48.584021},{"c":48.84,"h":48.9084,"l":48.84,"n":10,"o":48.89,"t":"2026-10-06T09:15:00Z","v":1930,"vw":48.872103},{"c":48.83,"h":48.87,"l":48.83,"n":4,"o":48.87,"t":"2026-10-06T09:30:00Z","v":1000,"vw":48.85},{"c":48.78,"h":48.78,"l":48.78,"n":1,"o":48.78,"t":"2026-10-06T09:45:00Z","v":100,"vw":48.78},{"c":48.56,"h":48.56,"l":48.56,"n":4,"o":48.56,"t":"2026-10-06T10:15:00Z","v":374,"vw":48.56},{"c":48.66,"h":48.67,"l":48.66,"n":8,"o":48.67,"t":"2026-10-06T11:00:00Z","v":1576,"vw":48.662955},{"c":48.69,"h":48.7,"l":48.69,"n":2,"o":48.7,"t":"2026-10-06T13:00:00Z","v":567,"vw":48.696473},{"c":48.75,"h":48.85,"l":48.75,"n":13,"o":48.83,"t":"2026-10-06T13:15:00Z","v":1329,"vw":48.799796},{"c":48.81,"h":48.94,"l":48.71,"n":1344,"o":48.75,"t":"2026-10-06T13:30:00Z","v":168626,"vw":48.784177},{"c":48.88,"h":48.92,"l":48.78,"n":718,"o":48.8,"t":"2026-10-06T13:45:00Z","v":50630,"vw":48.856656},{"c":48.85,"h":48.94,"l":48.815,"n":1034,"o":48.8601,"t":"2026-10-06T14:00:00Z","v":85626,"vw":48.885328},{"c":48.81,"h":48.95,"l":48.76,"n":1637,"o":48.84,"t":"2026-10-06T14:15:00Z","v":189173,"vw":48.847272},{"c":48.93,"h":49.05,"l":48.785,"n":1434,"o":48.825,"t":"2026-10-06T14:30:00Z","v":151878,"vw":48.929833},{"c":48.855,"h":48.93,"l":48.825,"n":828,"o":48.93,"t":"2026-10-06T14:45:00Z","v":58800,"vw":48.878928},{"c":48.98,"h":49,"l":48.815,"n":1361,"o":48.85,"t":"2026-10-06T15:00:00Z","v":191369,"vw":48.852015},{"c":48.86,"h":49.055,"l":48.86,"n":1403,"o":48.985,"t":"2026-10-06T15:15:00Z","v":118256,"vw":49.000449},{"c":48.865,"h":48.87,"l":48.825,"n":1167,"o":48.85,"t":"2026-10-06T15:30:00Z","v":72679,"vw":48.849898},{"c":48.85,"h":48.895,"l":48.85,"n":469,"o":48.865,"t":"2026-10-06T15:45:00Z","v":23856,"vw":48.869195},{"c":48.79,"h":48.85,"l":48.765,"n":483,"o":48.85,"t":"2026-10-06T16:00:00Z","v":23272,"vw":48.814289},{"c":48.735,"h":48.785,"l":48.72,"n":392,"o":48.785,"t":"2026-10-06T16:15:00Z","v":17564,"vw":48.751834},{"c":48.68,"h":48.75,"l":48.66,"n":629,"o":48.73,"t":"2026-10-06T16:30:00Z","v":39030,"vw":48.697267},{"c":48.655,"h":48.685,"l":48.63,"n":623,"o":48.68,"t":"2026-10-06T16:45:00Z","v":34303,"vw":48.647966},{"c":48.635,"h":48.67,"l":48.62,"n":551,"o":48.655,"t":"2026-10-06T17:00:00Z","v":29522,"vw":48.647438},{"c":48.62,"h":48.645,"l":48.58,"n":517,"o":48.63,"t":"2026-10-06T17:15:00Z","v":22358,"vw":48.624047},{"c":48.675,"h":48.68,"l":48.6,"n":500,"o":48.61,"t":"2026-10-06T17:30:00Z","v":32046,"vw":48.636313},{"c":48.67,"h":48.69,"l":48.65,"n":473,"o":48.67,"t":"2026-10-06T17:45:00Z","v":23490,"vw":48.66801},{"c":48.685,"h":48.685,"l":48.655,"n":461,"o":48.675,"t":"2026-10-06T18:00:00Z","v":23255,"vw":48.670735},{"c":48.615,"h":48.685,"l":48.605,"n":582,"o":48.685,"t":"2026-10-06T18:15:00Z","v":36732,"vw":48.645823},{"c":48.635,"h":48.65,"l":48.615,"n":611,"o":48.62,"t":"2026-10-06T18:30:00Z","v":30131,"vw":48.634016},{"c":48.625,"h":48.645,"l":48.6,"n":711,"o":48.625,"t":"2026-10-06T18:45:00Z","v":31219,"vw":48.618453},{"c":48.625,"h":48.645,"l":48.615,"n":626,"o":48.625,"t":"2026-10-06T19:00:00Z","v":29714,"vw":48.628994},{"c":48.555,"h":48.63,"l":48.55,"n":1295,"o":48.625,"t":"2026-10-06T19:15:00Z","v":65290,"vw":48.587606},{"c":48.535,"h":48.58,"l":48.525,"n":1379,"o":48.56,"t":"2026-10-06T19:30:00Z","v":84457,"vw":48.549131},{"c":48.48,"h":48.545,"l":48.47,"n":2722,"o":48.535,"t":"2026-10-06T19:45:00Z","v":223485,"vw":48.507486},{"c":48.47,"h":48.47,"l":48.47,"n":17,"o":48.47,"t":"2026-10-06T20:00:00Z","v":120979,"vw":48.47},{"c":48.62,"h":48.62,"l":48.62,"n":11,"o":48.62,"t":"2026-10-06T22:45:00Z","v":413,"vw":48.62},{"c":48.335,"h":48.57,"l":48.3,"n":25,"o":48.38,"t":"2026-10-07T08:00:00Z","v":1691,"vw":48.400769},{"c":48.38,"h":48.39,"l":48.365,"n":7,"o":48.365,"t":"2026-10-07T08:15:00Z","v":510,"vw":48.38125},{"c":48.31,"h":48.31,"l":48.31,"n":3,"o":48.31,"t":"2026-10-07T08:45:00Z","v":401,"vw":48.31},{"c":48.075,"h":48.075,"l":48.075,"n":1,"o":48.075,"t":"2026-10-07T09:15:00Z","v":100,"vw":48.075},{"c":48.04,"h":48.045,"l":48.03,"n":10,"o":48.045,"t":"2026-10-07T09:30:00Z","v":1060,"vw":48.034706},{"c":48.03,"h":48.07,"l":48.03,"n":8,"o":48.07,"t":"2026-10-07T10:15:00Z","v":974,"vw":48.052941},{"c":47.77,"h":47.77,"l":47.77,"n":5,"o":47.77,"t":"2026-10-07T10:30:00Z","v":290,"vw":47.77},{"c":47.68,"h":47.68,"l":47.68,"n":1,"o":47.68,"t":"2026-10-07T10:45:00Z","v":200,"vw":47.68},{"c":47.57,"h":47.57,"l":47.55,"n":3,"o":47.55,"t":"2026-10-07T11:00:00Z","v":500,"vw":47.558511},{"c":47.47,"h":47.53,"l":47.46,"n":25,"o":47.51,"t":"2026-10-07T11:15:00Z","v":6865,"vw":47.472348},{"c":47.4,"h":47.4263,"l":47.4,"n":10,"o":47.4263,"t":"2026-10-07T11:30:00Z","v":2060,"vw":47.402542},{"c":47.1815,"h":47.25,"l":47.13,"n":6,"o":47.25,"t":"2026-10-07T13:00:00Z","v":551,"vw":47.185664},{"c":46.85,"h":47.13,"l":46.81,"n":20,"o":47.13,"t":"2026-10-07T13:15:00Z","v":4858,"vw":46.862566},{"c":46.83,"h":47.05,"l":46.81,"n":1271,"o":46.9,"t":"2026-10-07T13:30:00Z","v":166524,"vw":46.949363},{"c":47.04,"h":47.04,"l":46.86,"n":829,"o":46.89,"t":"2026-10-07T13:45:00Z","v":50516,"vw":46.941221},{"c":47.025,"h":47.11,"l":46.96,"n":1203,"o":47.06,"t":"2026-10-07T14:00:00Z","v":93040,"vw":47.023289},{"c":47.045,"h":47.12,"l":47.02,"n":852,"o":47.025,"t":"2026-10-07T14:15:00Z","v":70864,"vw":47.063894},{"c":47.12,"h":47.17,"l":47.035,"n":773,"o":47.04,"t":"2026-10-07T14:30:00Z","v":53754,"vw":47.08937},{"c":47.24,"h":47.275,"l":47.145,"n":641,"o":47.145,"t":"2026-10-07T14:45:00Z","v":37743,"vw":47.207255},{"c":47.23,"h":47.315,"l":47.14,"n":1298,"o":47.26,"t":"2026-10-07T15:00:00Z","v":120420,"vw":47.23361},{"c":47.17,"h":47.245,"l":47.105,"n":912,"o":47.245,"t":"2026-10-07T15:15:00Z","v":52635,"vw":47.1595},{"c":47.2201,"h":47.265,"l":47.155,"n":835,"o":47.17,"t":"2026-10-07T15:30:00Z","v":60009,"vw":47.212764},{"c":47.29,"h":47.295,"l":47.2,"n":585,"o":47.235,"t":"2026-10-07T15:45:00Z","v":49734,"vw":47.237028},{"c":47.3,"h":47.33,"l":47.23,"n":682,"o":47.255,"t":"2026-10-07T16:00:00Z","v":53926,"vw":47.283939},{"c":47.335,"h":47.345,"l":47.3,"n":457,"o":47.3,"t":"2026-10-07T16:15:00Z","v":26494,"vw":47.328539},{"c":47.265,"h":47.335,"l":47.25,"n":636,"o":47.335,"t":"2026-10-07T16:30:00Z","v":44008,"vw":47.282441},{"c":47.265,"h":47.32,"l":47.215,"n":892,"o":47.265,"t":"2026-10-07T16:45:00Z","v":66047,"vw":47.271127},{"c":47.36,"h":47.38,"l":47.255,"n":902,"o":47.265,"t":"2026-10-07T17:00:00Z","v":59737,"vw":47.319323},{"c":47.405,"h":47.45,"l":47.34,"n":630,"o":47.36,"t":"2026-10-07T17:15:00Z","v":43517,"vw":47.388835},{"c":47.41,"h":47.415,"l":47.375,"n":481,"o":47.4,"t":"2026-10-07T17:30:00Z","v":32727,"vw":47.397584},{"c":47.385,"h":47.415,"l":47.38,"n":467,"o":47.4,"t":"2026-10-07T17:45:00Z","v":24699,"vw":47.395114},{"c":47.4,"h":47.42,"l":47.365,"n":794,"o":47.38,"t":"2026-10-07T18:00:00Z","v":39589,"vw":47.3946},{"c":47.39,"h":47.415,"l":47.355,"n":542,"o":47.4,"t":"2026-10-07T18:15:00Z","v":27920,"vw":47.38976},{"c":47.405,"h":47.43,"l":47.365,"n":628,"o":47.385,"t":"2026-10-07T18:30:00Z","v":39209,"vw":47.387241},{"c":47.4,"h":47.43,"l":47.39,"n":631,"o":47.405,"t":"2026-10-07T18:45:00Z","v":34745,"vw":47.407829},{"c":47.325,"h":47.43,"l":47.325,"n":565,"o":47.41,"t":"2026-10-07T19:00:00Z","v":26900,"vw":47.380857},{"c":47.39,"h":47.41,"l":47.285,"n":752,"o":47.3145,"t":"2026-10-07T19:15:00Z","v":40417,"vw":47.343938},{"c":47.395,"h":47.425,"l":47.3836,"n":1095,"o":47.391,"t":"2026-10-07T19:30:00Z","v":57554,"vw":47.397989},{"c":47.415,"h":47.445,"l":47.3803,"n":3138,"o":47.395,"t":"2026-10-07T19:45:00Z","v":226196,"vw":47.412471},{"c":47.42,"h":47.42,"l":47.42,"n":23,"o":47.42,"t":"2026-10-07T20:00:00Z","v":125933,"vw":47.42},{"c":47.99,"h":47.99,"l":47.99,"n":1,"o":47.99,"t":"2026-10-07T21:30:00Z","v":200,"vw":47.99},{"c":46.85,"h":47,"l":46.73,"n":45,"o":46.74,"t":"2026-10-08T08:00:00Z","v":2957,"vw":46.832083},{"c":46.9,"h":46.9,"l":46.9,"n":2,"o":46.9,"t":"2026-10-08T08:15:00Z","v":500,"vw":46.9},{"c":46.85,"h":46.85,"l":46.78,"n":3,"o":46.78,"t":"2026-10-08T08:45:00Z","v":301,"vw":46.826667},{"c":46.95,"h":46.95,"l":46.89,"n":2,"o":46.89,"t":"2026-10-08T09:00:00Z","v":400,"vw":46.92},{"c":46.98,"h":46.98,"l":46.975,"n":3,"o":46.975,"t":"2026-10-08T09:15:00Z","v":500,"vw":46.978},{"c":47.02,"h":47.02,"l":47.02,"n":3,"o":47.02,"t":"2026-10-08T09:30:00Z","v":500,"vw":47.02},{"c":46.66,"h":46.7,"l":46.66,"n":13,"o":46.7,"t":"2026-10-08T10:15:00Z","v":1245,"vw":46.689167},{"c":46.66,"h":46.66,"l":46.66,"n":4,"o":46.66,"t":"2026-10-08T10:30:00Z","v":900,"vw":46.66},{"c":46.77,"h":46.77,"l":46.77,"n":2,"o":46.77,"t":"2026-10-08T10:45:00Z","v":250,"vw":46.77},{"c":46.73,"h":46.73,"l":46.73,"n":3,"o":46.73,"t":"2026-10-08T11:00:00Z","v":116,"vw":46.73},{"c":46.75,"h":46.75,"l":46.75,"n":1,"o":46.75,"t":"2026-10-08T11:15:00Z","v":100,"vw":46.75},{"c":46.77,"h":46.77,"l":46.67,"n":12,"o":46.67,"t":"2026-10-08T11:30:00Z","v":2886,"vw":46.694536},{"c":46.98,"h":46.98,"l":46.9,"n":8,"o":46.91,"t":"2026-10-08T12:00:00Z","v":1261,"vw":46.919316},{"c":47,"h":47,"l":46.85,"n":4,"o":46.85,"t":"2026-10-08T12:15:00Z","v":925,"vw":46.904054},{"c":46.9,"h":46.94,"l":46.9,"n":48,"o":46.93,"t":"2026-10-08T12:30:00Z","v":15650,"vw":46.938337},{"c":46.98,"h":46.99,"l":46.94,"n":36,"o":46.97,"t":"2026-10-08T13:15:00Z","v":4791,"vw":46.969248},{"c":47.02,"h":47.09,"l":46.9,"n":1370,"o":46.98,"t":"2026-10-08T13:30:00Z","v":165062,"vw":47.005762},{"c":46.99,"h":47.115,"l":46.98,"n":1108,"o":47.02,"t":"2026-10-08T13:45:00Z","v":111889,"vw":47.056024},{"c":46.92,"h":47.03,"l":46.9,"n":897,"o":46.985,"t":"2026-10-08T14:00:00Z","v":71574,"vw":46.968104},{"c":47.015,"h":47.025,"l":46.91,"n":532,"o":46.915,"t":"2026-10-08T14:15:00Z","v":32412,"vw":46.993198},{"c":46.98,"h":47.09,"l":46.965,"n":817,"o":47.03,"t":"2026-10-08T14:30:00Z","v":67138,"vw":47.014748},{"c":46.805,"h":47,"l":46.805,"n":912,"o":46.99,"t":"2026-10-08T14:45:00Z","v":74319,"vw":46.917254},{"c":46.74,"h":46.805,"l":46.74,"n":887,"o":46.8,"t":"2026-10-08T15:00:00Z","v":77604,"vw":46.768575},{"c":46.6,"h":46.75,"l":46.545,"n":4087,"o":46.745,"t":"2026-10-08T15:15:00Z","v":379453,"vw":46.626331},{"c":46.59,"h":46.64,"l":46.555,"n":1106,"o":46.6,"t":"2026-10-08T15:30:00Z","v":80678,"vw":46.593769},{"c":46.58,"h":46.61,"l":46.54,"n":437,"o":46.59,"t":"2026-10-08T15:45:00Z","v":29694,"vw":46.565138},{"c":46.645,"h":46.645,"l":46.56,"n":484,"o":46.58,"t":"2026-10-08T16:00:00Z","v":25434,"vw":46.608652},{"c":46.705,"h":46.9,"l":46.65,"n":1412,"o":46.65,"t":"2026-10-08T16:15:00Z","v":112433,"vw":46.756654},{"c":46.75,"h":46.78,"l":46.665,"n":459,"o":46.705,"t":"2026-10-08T16:30:00Z","v":23290,"vw":46.725953},{"c":46.81,"h":46.825,"l":46.715,"n":968,"o":46.75,"t":"2026-10-08T16:45:00Z","v":54774,"vw":46.758774},{"c":46.97,"h":46.975,"l":46.7908,"n":629,"o":46.8,"t":"2026-10-08T17:00:00Z","v":34439,"vw":46.866466},{"c":47,"h":47.065,"l":46.95,"n":672,"o":46.96,"t":"2026-10-08T17:15:00Z","v":42910,"vw":47.008213},{"c":47.06,"h":47.06,"l":46.98,"n":672,"o":46.99,"t":"2026-10-08T17:30:00Z","v":33797,"vw":47.017839},{"c":47.03,"h":47.08,"l":46.96,"n":573,"o":47.055,"t":"2026-10-08T17:45:00Z","v":29771,"vw":47.014722},{"c":47.04,"h":47.086,"l":47.005,"n":1176,"o":47.04,"t":"2026-10-08T18:00:00Z","v":89666,"vw":47.050352},{"c":47.03,"h":47.06,"l":46.98,"n":535,"o":47.035,"t":"2026-10-08T18:15:00Z","v":28906,"vw":47.025723},{"c":47.05,"h":47.055,"l":47.015,"n":481,"o":47.0382,"t":"2026-10-08T18:30:00Z","v":23994,"vw":47.031369},{"c":47.11,"h":47.135,"l":47.045,"n":812,"o":47.055,"t":"2026-10-08T18:45:00Z","v":62343,"vw":47.09918},{"c":47.145,"h":47.16,"l":47.095,"n":886,"o":47.105,"t":"2026-10-08T19:00:00Z","v":64814,"vw":47.132812},{"c":47.115,"h":47.175,"l":47.095,"n":763,"o":47.145,"t":"2026-10-08T19:15:00Z","v":44178,"vw":47.130569},{"c":47.101,"h":47.135,"l":47.055,"n":1155,"o":47.115,"t":"2026-10-08T19:30:00Z","v":48063,"vw":47.092788},{"c":47.06,"h":47.13,"l":47.05,"n":2123,"o":47.1,"t":"2026-10-08T19:45:00Z","v":143183,"vw":47.081348},{"c":47.06,"h":47.07,"l":47.06,"n":32,"o":47.07,"t":"2026-10-08T20:00:00Z","v":110371,"vw":47.06002},{"c":46.12,"h":46.12,"l":46.12,"n":1,"o":46.12,"t":"2026-10-08T20:30:00Z","v":200,"vw":46.12},{"c":47.69,"h":47.69,"l":47.38,"n":18,"o":47.41,"t":"2026-10-09T08:00:00Z","v":1977,"vw":47.505128},{"c":47.67,"h":47.67,"l":47.66,"n":4,"o":47.66,"t":"2026-10-09T08:15:00Z","v":701,"vw":47.663837},{"c":47.71,"h":47.71,"l":47.7,"n":37,"o":47.7,"t":"2026-10-09T09:00:00Z","v":2374,"vw":47.701606},{"c":47.83,"h":47.83,"l":47.75,"n":3,"o":47.75,"t":"2026-10-09T09:15:00Z","v":1359,"vw":47.769963},{"c":47.7,"h":47.7,"l":47.7,"n":4,"o":47.7,"t":"2026-10-09T09:45:00Z","v":2876,"vw":47.7},{"c":47.76,"h":47.76,"l":47.76,"n":1,"o":47.76,"t":"2026-10-09T10:00:00Z","v":159,"vw":47.76},{"c":47.72,"h":47.75,"l":47.72,"n":16,"o":47.74,"t":"2026-10-09T11:00:00Z","v":2993,"vw":47.747408},{"c":47.92,"h":47.92,"l":47.84,"n":5,"o":47.84,"t":"2026-10-09T11:30:00Z","v":453,"vw":47.884444},{"c":47.94,"h":47.94,"l":47.94,"n":2,"o":47.94,"t":"2026-10-09T12:00:00Z","v":500,"vw":47.94},{"c":47.93,"h":48,"l":47.93,"n":2,"o":48,"t":"2026-10-09T12:15:00Z","v":650,"vw":47.956923},{"c":47.92,"h":47.96,"l":47.92,"n":3,"o":47.96,"t":"2026-10-09T12:30:00Z","v":450,"vw":47.937778},{"c":47.93,"h":47.95,"l":47.93,"n":17,"o":47.95,"t":"2026-10-09T12:45:00Z","v":2382,"vw":47.948262},{"c":47.9,"h":47.9104,"l":47.89,"n":17,"o":47.91,"t":"2026-10-09T13:00:00Z","v":2618,"vw":47.901274},{"c":47.96,"h":47.96,"l":47.85,"n":51,"o":47.9,"t":"2026-10-09T13:15:00Z","v":7646,"vw":47.877779},{"c":47.72,"h":47.98,"l":47.68,"n":1092,"o":47.98,"t":"2026-10-09T13:30:00Z","v":140840,"vw":47.839952},{"c":47.81,"h":47.915,"l":47.73,"n":887,"o":47.74,"t":"2026-10-09T13:45:00Z","v":59319,"vw":47.828507},{"c":47.765,"h":47.81,"l":47.645,"n":1048,"o":47.81,"t":"2026-10-09T14:00:00Z","v":86413,"vw":47.699075},{"c":47.78,"h":47.82,"l":47.72,"n":775,"o":47.775,"t":"2026-10-09T14:15:00Z","v":50301,"vw":47.776912},{"c":47.84,"h":47.84,"l":47.7405,"n":1110,"o":47.78,"t":"2026-10-09T14:30:00Z","v":83118,"vw":47.790575},{"c":47.87,"h":47.9,"l":47.82,"n":999,"o":47.84,"t":"2026-10-09T14:45:00Z","v":65816,"vw":47.857631},{"c":47.91,"h":47.94,"l":47.795,"n":1014,"o":47.87,"t":"2026-10-09T15:00:00Z","v":88462,"vw":47.888062},{"c":47.975,"h":47.99,"l":47.9,"n":1739,"o":47.9,"t":"2026-10-09T15:15:00Z","v":140725,"vw":47.954186},{"c":47.99,"h":48.01,"l":47.96,"n":1198,"o":47.99,"t":"2026-10-09T15:30:00Z","v":81262,"vw":47.989099},{"c":48.0454,"h":48.055,"l":47.975,"n":364,"o":47.99,"t":"2026-10-09T15:45:00Z","v":19745,"vw":48.016337},{"c":48.055,"h":48.06,"l":48.02,"n":608,"o":48.045,"t":"2026-10-09T16:00:00Z","v":34033,"vw":48.044074},{"c":48.06,"h":48.07,"l":48.03,"n":591,"o":48.06,"t":"2026-10-09T16:15:00Z","v":55588,"vw":48.050411},{"c":48.085,"h":48.1,"l":48.05,"n":317,"o":48.0601,"t":"2026-10-09T16:30:00Z","v":21980,"vw":48.073468},{"c":48.075,"h":48.125,"l":48.0725,"n":461,"o":48.09,"t":"2026-10-09T16:45:00Z","v":26050,"vw":48.09375},{"c":48.075,"h":48.11,"l":48.075,"n":585,"o":48.08,"t":"2026-10-09T17:00:00Z","v":42672,"vw":48.086619},{"c":48.08,"h":48.1,"l":48.06,"n":566,"o":48.07,"t":"2026-10-09T17:15:00Z","v":29155,"vw":48.077354},{"c":48.11,"h":48.11,"l":48.06,"n":562,"o":48.08,"t":"2026-10-09T17:30:00Z","v":32360,"vw":48.094721},{"c":48.1608,"h":48.1608,"l":48.095,"n":449,"o":48.105,"t":"2026-10-09T17:45:00Z","v":18515,"vw":48.116417},{"c":48.17,"h":48.195,"l":48.15,"n":558,"o":48.16,"t":"2026-10-09T18:00:00Z","v":21501,"vw":48.172914},{"c":48.165,"h":48.165,"l":48.14,"n":457,"o":48.165,"t":"2026-10-09T18:15:00Z","v":18135,"vw":48.152409},{"c":48.175,"h":48.19,"l":48.145,"n":569,"o":48.165,"t":"2026-10-09T18:30:00Z","v":31616,"vw":48.168687},{"c":48.23,"h":48.23,"l":48.14,"n":1214,"o":48.175,"t":"2026-10-09T18:45:00Z","v":71409,"vw":48.181993},{"c":48.225,"h":48.26,"l":48.215,"n":635,"o":48.23,"t":"2026-10-09T19:00:00Z","v":34685,"vw":48.236634},{"c":48.2,"h":48.2299,"l":48.19,"n":870,"o":48.225,"t":"2026-10-09T19:15:00Z","v":44682,"vw":48.206462},{"c":48.21,"h":48.23,"l":48.19,"n":1219,"o":48.195,"t":"2026-10-09T19:30:00Z","v":59253,"vw":48.211896},{"c":48.13,"h":48.23,"l":48.13,"n":2887,"o":48.215,"t":"2026-10-09T19:45:00Z","v":182062,"vw":48.16974},{"c":48.13,"h":48.13,"l":48.13,"n":20,"o":48.13,"t":"2026-10-09T20:00:00Z","v":88662,"vw":48.13},{"c":48.17,"h":48.38,"l":48.07,"n":29,"o":48.26,"t":"2026-10-12T08:00:00Z","v":3763,"vw":48.15086},{"c":48.155,"h":48.155,"l":48.155,"n":2,"o":48.155,"t":"2026-10-12T08:15:00Z","v":200,"vw":48.155},{"c":48.125,"h":48.125,"l":48.125,"n":1,"o":48.125,"t":"2026-10-12T08:30:00Z","v":100,"vw":48.125},{"c":48.12,"h":48.125,"l":48.12,"n":3,"o":48.12,"t":"2026-10-12T08:45:00Z","v":500,"vw":48.121},{"c":47.99,"h":47.99,"l":47.99,"n":1,"o":47.99,"t":"2026-10-12T10:45:00Z","v":150,"vw":47.99},{"c":47.97,"h":47.97,"l":47.97,"n":1,"o":47.97,"t":"2026-10-12T11:00:00Z","v":200,"vw":47.97},{"c":47.94,"h":47.94,"l":47.94,"n":1,"o":47.94,"t":"2026-10-12T11:15:00Z","v":200,"vw":47.94},{"c":48.08,"h":48.08,"l":48.08,"n":1,"o":48.08,"t":"2026-10-12T12:00:00Z","v":200,"vw":48.08},{"c":47.88,"h":47.88,"l":47.88,"n":2,"o":47.88,"t":"2026-10-12T13:00:00Z","v":136,"vw":47.88},{"c":47.88,"h":47.9,"l":47.86,"n":5,"o":47.9,"t":"2026-10-12T13:15:00Z","v":900,"vw":47.878235},{"c":48.05,"h":48.1,"l":47.91,"n":762,"o":47.91,"t":"2026-10-12T13:30:00Z","v":65721,"vw":47.988555},{"c":48.04,"h":48.09,"l":48,"n":473,"o":48.06,"t":"2026-10-12T13:45:00Z","v":30052,"vw":48.061337},{"c":48.05,"h":48.11,"l":48.02,"n":609,"o":48.06,"t":"2026-10-12T14:00:00Z","v":51201,"vw":48.071701},{"c":47.995,"h":48.065,"l":47.96,"n":692,"o":48.04,"t":"2026-10-12T14:15:00Z","v":38372,"vw":48.019648},{"c":47.96,"h":48.04,"l":47.94,"n":710,"o":48.02,"t":"2026-10-12T14:30:00Z","v":47761,"vw":48.002166},{"c":47.935,"h":48.015,"l":47.885,"n":479,"o":47.97,"t":"2026-10-12T14:45:00Z","v":28613,"vw":47.93066},{"c":47.945,"h":47.955,"l":47.89,"n":622,"o":47.94,"t":"2026-10-12T15:00:00Z","v":39424,"vw":47.922875},{"c":47.96,"h":47.975,"l":47.915,"n":1174,"o":47.94,"t":"2026-10-12T15:15:00Z","v":78135,"vw":47.937597},{"c":47.97,"h":48,"l":47.935,"n":1481,"o":47.96,"t":"2026-10-12T15:30:00Z","v":92134,"vw":47.966544},{"c":47.9,"h":47.96,"l":47.895,"n":375,"o":47.96,"t":"2026-10-12T15:45:00Z","v":20788,"vw":47.927415},{"c":47.86,"h":47.93,"l":47.85,"n":481,"o":47.895,"t":"2026-10-12T16:00:00Z","v":34704,"vw":47.898707},{"c":47.83,"h":47.88,"l":47.83,"n":345,"o":47.86,"t":"2026-10-12T16:15:00Z","v":19285,"vw":47.84737},{"c":47.835,"h":47.87,"l":47.825,"n":380,"o":47.83,"t":"2026-10-12T16:30:00Z","v":20860,"vw":47.843744},{"c":47.87,"h":47.91,"l":47.83,"n":738,"o":47.835,"t":"2026-10-12T16:45:00Z","v":46599,"vw":47.879426},{"c":47.875,"h":47.875,"l":47.845,"n":359,"o":47.875,"t":"2026-10-12T17:00:00Z","v":17019,"vw":47.861299},{"c":47.83,"h":47.87,"l":47.825,"n":552,"o":47.87,"t":"2026-10-12T17:15:00Z","v":28800,"vw":47.851978},{"c":47.845,"h":47.85,"l":47.78,"n":488,"o":47.825,"t":"2026-10-12T17:30:00Z","v":25291,"vw":47.814284},{"c":47.86,"h":47.87,"l":47.83,"n":341,"o":47.845,"t":"2026-10-12T17:45:00Z","v":15045,"vw":47.850547},{"c":47.84,"h":47.87,"l":47.84,"n":486,"o":47.87,"t":"2026-10-12T18:00:00Z","v":17428,"vw":47.853692},{"c":47.835,"h":47.8699,"l":47.825,"n":398,"o":47.85,"t":"2026-10-12T18:15:00Z","v":18131,"vw":47.839572},{"c":47.825,"h":47.85,"l":47.815,"n":486,"o":47.84,"t":"2026-10-12T18:30:00Z","v":19714,"vw":47.830533},{"c":47.82,"h":47.83,"l":47.795,"n":463,"o":47.83,"t":"2026-10-12T18:45:00Z","v":25536,"vw":47.808503},{"c":47.8,"h":47.825,"l":47.78,"n":549,"o":47.825,"t":"2026-10-12T19:00:00Z","v":22553,"vw":47.799122},{"c":47.785,"h":47.81,"l":47.77,"n":545,"o":47.8076,"t":"2026-10-12T19:15:00Z","v":20360,"vw":47.784664},{"c":47.785,"h":47.81,"l":47.775,"n":1061,"o":47.78,"t":"2026-10-12T19:30:00Z","v":45301,"vw":47.790252},{"c":47.82,"h":47.825,"l":47.761,"n":1928,"o":47.78,"t":"2026-10-12T19:45:00Z","v":131610,"vw":47.78983},{"c":47.82,"h":47.82,"l":47.82,"n":32,"o":47.82,"t":"2026-10-12T20:00:00Z","v":61844,"vw":47.82},{"c":48.33,"h":48.44,"l":48.06,"n":31,"o":48.42,"t":"2026-10-13T08:00:00Z","v":4566,"vw":48.366408},{"c":48.4,"h":48.4,"l":48.37,"n":2,"o":48.37,"t":"2026-10-13T08:15:00Z","v":214,"vw":48.385981},{"c":48.34,"h":48.34,"l":48.34,"n":1,"o":48.34,"t":"2026-10-13T08:45:00Z","v":100,"vw":48.34},{"c":48.34,"h":48.34,"l":48.32,"n":5,"o":48.34,"t":"2026-10-13T09:00:00Z","v":1562,"vw":48.329334},{"c":48.08,"h":48.1,"l":48.08,"n":9,"o":48.09,"t":"2026-10-13T10:30:00Z","v":1301,"vw":48.083077},{"c":48.07,"h":48.07,"l":48.07,"n":1,"o":48.07,"t":"2026-10-13T10:45:00Z","v":100,"vw":48.07},{"c":48.31,"h":48.31,"l":48.08,"n":7,"o":48.1,"t":"2026-10-13T11:00:00Z","v":1300,"vw":48.201411},{"c":48.61,"h":48.63,"l":48.39,"n":64,"o":48.39,"t":"2026-10-13T11:15:00Z","v":9977,"vw":48.591994},{"c":48.68,"h":48.76,"l":48.5,"n":26,"o":48.5,"t":"2026-10-13T11:30:00Z","v":2539,"vw":48.673426},{"c":48.78,"h":48.84,"l":48.72,"n":13,"o":48.72,"t":"2026-10-13T11:45:00Z","v":2101,"vw":48.778571},{"c":48.74,"h":48.75,"l":48.6184,"n":14,"o":48.7,"t":"2026-10-13T12:00:00Z","v":1368,"vw":48.698199},{"c":48.85,"h":48.92,"l":48.85,"n":7,"o":48.91,"t":"2026-10-13T12:15:00Z","v":802,"vw":48.90082},{"c":48.74,"h":48.75,"l":48.67,"n":14,"o":48.67,"t":"2026-10-13T12:45:00Z","v":3320,"vw":48.70675},{"c":48.74,"h":48.74,"l":48.74,"n":1,"o":48.74,"t":"2026-10-13T13:00:00Z","v":110,"vw":48.74},{"c":48.93,"h":48.93,"l":48.845,"n":16,"o":48.845,"t":"2026-10-13T13:15:00Z","v":1690,"vw":48.894234},{"c":48.57,"h":49.03,"l":48.555,"n":1103,"o":48.92,"t":"2026-10-13T13:30:00Z","v":137444,"vw":48.819914},{"c":48.23,"h":48.61,"l":48.23,"n":974,"o":48.56,"t":"2026-10-13T13:45:00Z","v":113638,"vw":48.38902},{"c":48.01,"h":48.25,"l":47.855,"n":1332,"o":48.225,"t":"2026-10-13T14:00:00Z","v":131368,"vw":48.068104},{"c":48.095,"h":48.13,"l":47.96,"n":809,"o":48.01,"t":"2026-10-13T14:15:00Z","v":46824,"vw":48.058006},{"c":48.08,"h":48.15,"l":48.02,"n":777,"o":48.105,"t":"2026-10-13T14:30:00Z","v":58733,"vw":48.103431},{"c":48.09,"h":48.18,"l":48.07,"n":810,"o":48.095,"t":"2026-10-13T14:45:00Z","v":57607,"vw":48.134882},{"c":48.17,"h":48.21,"l":48.05,"n":949,"o":48.085,"t":"2026-10-13T15:00:00Z","v":75078,"vw":48.138001},{"c":48.1,"h":48.2,"l":48.08,"n":1214,"o":48.17,"t":"2026-10-13T15:15:00Z","v":87498,"vw":48.147342},{"c":48.075,"h":48.155,"l":48.075,"n":503,"o":48.11,"t":"2026-10-13T15:30:00Z","v":23606,"vw":48.119588},{"c":48.075,"h":48.1,"l":48.045,"n":371,"o":48.07,"t":"2026-10-13T15:45:00Z","v":15245,"vw":48.073982},{"c":48.035,"h":48.08,"l":48.0055,"n":394,"o":48.07,"t":"2026-10-13T16:00:00Z","v":21263,"vw":48.037898},{"c":48.025,"h":48.055,"l":48.005,"n":354,"o":48.04,"t":"2026-10-13T16:15:00Z","v":16246,"vw":48.036642},{"c":48.035,"h":48.045,"l":48.005,"n":401,"o":48.019,"t":"2026-10-13T16:30:00Z","v":18796,"vw":48.02463},{"c":47.98,"h":48.04,"l":47.98,"n":457,"o":48.0351,"t":"2026-10-13T16:45:00Z","v":21495,"vw":48.014585},{"c":47.96,"h":47.98,"l":47.935,"n":490,"o":47.98,"t":"2026-10-13T17:00:00Z","v":22787,"vw":47.956744},{"c":47.94,"h":47.98,"l":47.94,"n":454,"o":47.955,"t":"2026-10-13T17:15:00Z","v":21411,"vw":47.96417},{"c":47.96,"h":47.975,"l":47.925,"n":702,"o":47.94,"t":"2026-10-13T17:30:00Z","v":39098,"vw":47.940012},{"c":47.86,"h":47.96,"l":47.86,"n":478,"o":47.96,"t":"2026-10-13T17:45:00Z","v":23612,"vw":47.89218},{"c":47.99,"h":48.005,"l":47.865,"n":983,"o":47.865,"t":"2026-10-13T18:00:00Z","v":43629,"vw":47.959986},{"c":48.025,"h":48.025,"l":47.935,"n":575,"o":47.99,"t":"2026-10-13T18:15:00Z","v":39210,"vw":47.977654},{"c":48.055,"h":48.09,"l":48.01,"n":559,"o":48.03,"t":"2026-10-13T18:30:00Z","v":25976,"vw":48.04242},{"c":48.06,"h":48.065,"l":48.02,"n":616,"o":48.055,"t":"2026-10-13T18:45:00Z","v":26512,"vw":48.045084},{"c":48.075,"h":48.105,"l":48.055,"n":664,"o":48.07,"t":"2026-10-13T19:00:00Z","v":28296,"vw":48.078095},{"c":48.045,"h":48.09,"l":48.02,"n":757,"o":48.09,"t":"2026-10-13T19:15:00Z","v":29945,"vw":48.046953},{"c":48.07,"h":48.085,"l":48.045,"n":1187,"o":48.05,"t":"2026-10-13T19:30:00Z","v":61779,"vw":48.070163},{"c":47.84,"h":48.065,"l":47.83,"n":2774,"o":48.06,"t":"2026-10-13T19:45:00Z","v":272402,"vw":47.911079},{"c":47.98,"h":47.98,"l":47.85,"n":28,"o":47.85,"t":"2026-10-13T20:00:00Z","v":95528,"vw":47.85057},{"c":47.3089,"h":47.3089,"l":47.3089,"n":1,"o":47.3089,"t":"2026-10-13T20:15:00Z","v":100,"vw":47.3089},{"c":47.9,"h":48.08,"l":47.9,"n":33,"o":48,"t":"2026-10-14T08:00:00Z","v":1842,"vw":47.996},{"c":48.04,"h":48.04,"l":48.04,"n":2,"o":48.04,"t":"2026-10-14T08:15:00Z","v":300,"vw":48.04},{"c":48,"h":48,"l":48,"n":3,"o":48,"t":"2026-10-14T08:30:00Z","v":400,"vw":48},{"c":48.015,"h":48.015,"l":48.015,"n":1,"o":48.015,"t":"2026-10-14T08:45:00Z","v":250,"vw":48.015},{"c":47.89,"h":47.89,"l":47.89,"n":5,"o":47.89,"t":"2026-10-14T10:30:00Z","v":582,"vw":47.89},{"c":47.75,"h":47.79,"l":47.71,"n":25,"o":47.78,"t":"2026-10-14T10:45:00Z","v":3584,"vw":47.753384},{"c":47.91,"h":47.91,"l":47.9,"n":4,"o":47.9,"t":"2026-10-14T11:00:00Z","v":810,"vw":47.908642},{"c":47.81,"h":47.81,"l":47.81,"n":2,"o":47.81,"t":"2026-10-14T11:15:00Z","v":130,"vw":47.81},{"c":47.84,"h":47.85,"l":47.84,"n":4,"o":47.85,"t":"2026-10-14T11:30:00Z","v":500,"vw":47.842353},{"c":47.73,"h":47.78,"l":47.73,"n":4,"o":47.78,"t":"2026-10-14T11:45:00Z","v":920,"vw":47.752222},{"c":47.9,"h":47.9,"l":47.88,"n":6,"o":47.88,"t":"2026-10-14T12:00:00Z","v":1400,"vw":47.8925},{"c":48.01,"h":48.01,"l":47.91,"n":14,"o":47.91,"t":"2026-10-14T12:15:00Z","v":3277,"vw":47.958727},{"c":47.5,"h":48.01,"l":47.39,"n":14,"o":48.01,"t":"2026-10-14T12:30:00Z","v":1241,"vw":47.773984},{"c":47.63,"h":47.63,"l":47.63,"n":1,"o":47.63,"t":"2026-10-14T12:45:00Z","v":100,"vw":47.63},{"c":47.34,"h":47.41,"l":47.33,"n":19,"o":47.41,"t":"2026-10-14T13:00:00Z","v":4544,"vw":47.365915},{"c":47.26,"h":47.36,"l":47.198,"n":47,"o":47.36,"t":"2026-10-14T13:15:00Z","v":5376,"vw":47.253932},{"c":47.29,"h":47.41,"l":47.125,"n":687,"o":47.24,"t":"2026-10-14T13:30:00Z","v":97929,"vw":47.269882},{"c":47.0155,"h":47.28,"l":47,"n":770,"o":47.28,"t":"2026-10-14T13:45:00Z","v":68058,"vw":47.149817},{"c":46.97,"h":47.03,"l":46.89,"n":706,"o":47.01,"t":"2026-10-14T14:00:00Z","v":51746,"vw":46.960197},{"c":47.03,"h":47.1,"l":46.965,"n":995,"o":46.98,"t":"2026-10-14T14:15:00Z","v":116885,"vw":47.013661},{"c":47.065,"h":47.1,"l":46.99,"n":807,"o":47.035,"t":"2026-10-14T14:30:00Z","v":54000,"vw":47.062118},{"c":47.14,"h":47.145,"l":47.025,"n":792,"o":47.06,"t":"2026-10-14T14:45:00Z","v":58145,"vw":47.079801},{"c":46.99,"h":47.15,"l":46.9,"n":915,"o":47.135,"t":"2026-10-14T15:00:00Z","v":70272,"vw":46.999157},{"c":47.04,"h":47.07,"l":46.975,"n":1547,"o":46.98,"t":"2026-10-14T15:15:00Z","v":157435,"vw":47.017556},{"c":47.065,"h":47.1,"l":47.01,"n":679,"o":47.03,"t":"2026-10-14T15:30:00Z","v":36181,"vw":47.056787},{"c":47.13,"h":47.13,"l":47.07,"n":437,"o":47.08,"t":"2026-10-14T15:45:00Z","v":20884,"vw":47.105516},{"c":46.975,"h":47.135,"l":46.975,"n":443,"o":47.125,"t":"2026-10-14T16:00:00Z","v":32974,"vw":47.067349},{"c":46.945,"h":46.975,"l":46.905,"n":521,"o":46.975,"t":"2026-10-14T16:15:00Z","v":31292,"vw":46.938913},{"c":46.95,"h":46.99,"l":46.905,"n":467,"o":46.94,"t":"2026-10-14T16:30:00Z","v":25663,"vw":46.943092},{"c":46.935,"h":46.96,"l":46.905,"n":387,"o":46.96,"t":"2026-10-14T16:45:00Z","v":21114,"vw":46.93272},{"c":46.925,"h":46.99,"l":46.9097,"n":486,"o":46.94,"t":"2026-10-14T17:00:00Z","v":25054,"vw":46.9383},{"c":46.92,"h":46.985,"l":46.905,"n":527,"o":46.925,"t":"2026-10-14T17:15:00Z","v":36108,"vw":46.936144},{"c":46.875,"h":46.935,"l":46.865,"n":470,"o":46.915,"t":"2026-10-14T17:30:00Z","v":29422,"vw":46.900151},{"c":46.84,"h":46.89,"l":46.825,"n":463,"o":46.885,"t":"2026-10-14T17:45:00Z","v":25533,"vw":46.857754},{"c":46.9,"h":46.905,"l":46.8,"n":506,"o":46.83,"t":"2026-10-14T18:00:00Z","v":25983,"vw":46.844949},{"c":46.91,"h":46.93,"l":46.87,"n":764,"o":46.9,"t":"2026-10-14T18:15:00Z","v":46958,"vw":46.892111},{"c":46.93,"h":46.93,"l":46.865,"n":587,"o":46.915,"t":"2026-10-14T18:30:00Z","v":29859,"vw":46.903798},{"c":46.95,"h":46.95,"l":46.885,"n":731,"o":46.925,"t":"2026-10-14T18:45:00Z","v":38996,"vw":46.916083},{"c":46.98,"h":47,"l":46.905,"n":898,"o":46.94,"t":"2026-10-14T19:00:00Z","v":52764,"vw":46.947885},{"c":47.035,"h":47.1,"l":46.985,"n":750,"o":46.985,"t":"2026-10-14T19:15:00Z","v":32436,"vw":47.054909},{"c":47.08,"h":47.105,"l":47.02,"n":1308,"o":47.04,"t":"2026-10-14T19:30:00Z","v":63442,"vw":47.061512},{"c":47.16,"h":47.165,"l":47.06,"n":2246,"o":47.075,"t":"2026-10-14T19:45:00Z","v":160572,"vw":47.122311},{"c":47.15,"h":47.15,"l":47.15,"n":22,"o":47.15,"t":"2026-10-14T20:00:00Z","v":176122,"vw":47.15},{"c":47.45,"h":47.45,"l":46.75,"n":20,"o":46.92,"t":"2026-10-15T08:00:00Z","v":7332,"vw":46.941154},{"c":47.53,"h":47.53,"l":47.53,"n":5,"o":47.53,"t":"2026-10-15T08:15:00Z","v":500,"vw":47.53},{"c":47.68,"h":47.68,"l":47.6,"n":2,"o":47.6,"t":"2026-10-15T08:45:00Z","v":450,"vw":47.644444},{"c":47.79,"h":47.79,"l":47.79,"n":2,"o":47.79,"t":"2026-10-15T09:00:00Z","v":300,"vw":47.79},{"c":47.69,"h":47.69,"l":47.69,"n":6,"o":47.69,"t":"2026-10-15T10:00:00Z","v":1000,"vw":47.69},{"c":47.67,"h":47.67,"l":47.65,"n":9,"o":47.66,"t":"2026-10-15T10:15:00Z","v":1710,"vw":47.658855},{"c":47.63,"h":47.66,"l":47.63,"n":3,"o":47.66,"t":"2026-10-15T10:30:00Z","v":610,"vw":47.63541},{"c":47.59,"h":47.72,"l":47.59,"n":18,"o":47.72,"t":"2026-10-15T11:00:00Z","v":3708,"vw":47.692472},{"c":47.54,"h":47.54,"l":47.54,"n":2,"o":47.54,"t":"2026-10-15T11:15:00Z","v":500,"vw":47.54},{"c":47.62,"h":47.7,"l":47.62,"n":6,"o":47.7,"t":"2026-10-15T11:30:00Z","v":1400,"vw":47.653572},{"c":47.6,"h":47.6,"l":47.6,"n":1,"o":47.6,"t":"2026-10-15T11:45:00Z","v":110,"vw":47.6},{"c":47.53,"h":47.53,"l":47.53,"n":1,"o":47.53,"t":"2026-10-15T12:00:00Z","v":110,"vw":47.53},{"c":47.61,"h":47.61,"l":47.61,"n":3,"o":47.61,"t":"2026-10-15T12:30:00Z","v":530,"vw":47.61},{"c":47.6,"h":47.6,"l":47.6,"n":1,"o":47.6,"t":"2026-10-15T13:00:00Z","v":100,"vw":47.6},{"c":47.66,"h":47.66,"l":47.59,"n":16,"o":47.61,"t":"2026-10-15T13:15:00Z","v":3475,"vw":47.614801},{"c":47.105,"h":47.65,"l":47.1,"n":1285,"o":47.64,"t":"2026-10-15T13:30:00Z","v":160428,"vw":47.428622},{"c":47.07,"h":47.23,"l":47.015,"n":1333,"o":47.11,"t":"2026-10-15T13:45:00Z","v":135213,"vw":47.132823},{"c":47.13,"h":47.21,"l":47.035,"n":1236,"o":47.06,"t":"2026-10-15T14:00:00Z","v":101872,"vw":47.139126},{"c":47.15,"h":47.22,"l":47.06,"n":965,"o":47.14,"t":"2026-10-15T14:15:00Z","v":67111,"vw":47.153586},{"c":47.4,"h":47.45,"l":47.16,"n":1132,"o":47.17,"t":"2026-10-15T14:30:00Z","v":79611,"vw":47.314262},{"c":47.47,"h":47.49,"l":47.33,"n":832,"o":47.39,"t":"2026-10-15T14:45:00Z","v":54199,"vw":47.415682},{"c":47.41,"h":47.53,"l":47.41,"n":978,"o":47.48,"t":"2026-10-15T15:00:00Z","v":64240,"vw":47.461246},{"c":47.45,"h":47.565,"l":47.41,"n":1600,"o":47.4151,"t":"2026-10-15T15:15:00Z","v":128325,"vw":47.500592},{"c":47.57,"h":47.595,"l":47.44,"n":902,"o":47.445,"t":"2026-10-15T15:30:00Z","v":52654,"vw":47.497604},{"c":47.55,"h":47.585,"l":47.535,"n":459,"o":47.565,"t":"2026-10-15T15:45:00Z","v":29174,"vw":47.560058},{"c":47.45,"h":47.555,"l":47.4,"n":523,"o":47.55,"t":"2026-10-15T16:00:00Z","v":32185,"vw":47.477374},{"c":47.53,"h":47.53,"l":47.45,"n":539,"o":47.45,"t":"2026-10-15T16:15:00Z","v":24241,"vw":47.49049},{"c":47.54,"h":47.54,"l":47.47,"n":478,"o":47.52,"t":"2026-10-15T16:30:00Z","v":29575,"vw":47.503694},{"c":47.5,"h":47.54,"l":47.485,"n":475,"o":47.54,"t":"2026-10-15T16:45:00Z","v":22327,"vw":47.517323},{"c":47.525,"h":47.53,"l":47.48,"n":535,"o":47.505,"t":"2026-10-15T17:00:00Z","v":27555,"vw":47.507738},{"c":47.585,"h":47.6,"l":47.52,"n":556,"o":47.52,"t":"2026-10-15T17:15:00Z","v":24052,"vw":47.564579},{"c":47.67,"h":47.7,"l":47.565,"n":564,"o":47.58,"t":"2026-10-15T17:30:00Z","v":31769,"vw":47.649822},{"c":47.67,"h":47.72,"l":47.66,"n":426,"o":47.67,"t":"2026-10-15T17:45:00Z","v":21802,"vw":47.690988},{"c":47.665,"h":47.72,"l":47.63,"n":693,"o":47.665,"t":"2026-10-15T18:00:00Z","v":50238,"vw":47.670797},{"c":47.72,"h":47.72,"l":47.645,"n":456,"o":47.67,"t":"2026-10-15T18:15:00Z","v":19946,"vw":47.670463},{"c":47.73,"h":47.755,"l":47.68,"n":734,"o":47.72,"t":"2026-10-15T18:30:00Z","v":48453,"vw":47.721049},{"c":47.725,"h":47.74,"l":47.71,"n":462,"o":47.71,"t":"2026-10-15T18:45:00Z","v":23237,"vw":47.722367},{"c":47.805,"h":47.805,"l":47.72,"n":759,"o":47.73,"t":"2026-10-15T19:00:00Z","v":40767,"vw":47.767471},{"c":47.7355,"h":47.82,"l":47.7355,"n":687,"o":47.81,"t":"2026-10-15T19:15:00Z","v":34116,"vw":47.783101},{"c":47.76,"h":47.76,"l":47.705,"n":1172,"o":47.735,"t":"2026-10-15T19:30:00Z","v":58335,"vw":47.731131},{"c":47.79,"h":47.81,"l":47.75,"n":2698,"o":47.765,"t":"2026-10-15T19:45:00Z","v":184923,"vw":47.777434},{"c":47.78,"h":47.78,"l":47.78,"n":20,"o":47.78,"t":"2026-10-15T20:00:00Z","v":134245,"vw":47.78},{"c":47.85,"h":47.85,"l":47.85,"n":1,"o":47.85,"t":"2026-10-15T21:30:00Z","v":100,"vw":47.85},{"c":48.06,"h":48.07,"l":47.59,"n":45,"o":47.59,"t":"2026-10-16T08:00:00Z","v":2362,"vw":47.873693},{"c":48.16,"h":48.16,"l":48.16,"n":2,"o":48.16,"t":"2026-10-16T11:00:00Z","v":519,"vw":48.16},{"c":48.12,"h":48.12,"l":48.12,"n":4,"o":48.12,"t":"2026-10-16T11:30:00Z","v":1200,"vw":48.12},{"c":48,"h":48,"l":48,"n":19,"o":48,"t":"2026-10-16T12:45:00Z","v":1497,"vw":48},{"c":48.01,"h":48.02,"l":48.01,"n":3,"o":48.02,"t":"2026-10-16T13:00:00Z","v":498,"vw":48.01404},{"c":48.25,"h":48.33,"l":48.02,"n":768,"o":48.07,"t":"2026-10-16T13:30:00Z","v":73908,"vw":48.149998},{"c":48.21,"h":48.305,"l":48.2,"n":560,"o":48.25,"t":"2026-10-16T13:45:00Z","v":46407,"vw":48.253142},{"c":48.235,"h":48.285,"l":48.165,"n":707,"o":48.22,"t":"2026-10-16T14:00:00Z","v":61127,"vw":48.229789},{"c":48.3,"h":48.36,"l":48.23,"n":575,"o":48.23,"t":"2026-10-16T14:15:00Z","v":37063,"vw":48.297025},{"c":48.27,"h":48.3555,"l":48.25,"n":457,"o":48.31,"t":"2026-10-16T14:30:00Z","v":24978,"vw":48.307174},{"c":48.25,"h":48.335,"l":48.24,"n":613,"o":48.2745,"t":"2026-10-16T14:45:00Z","v":36114,"vw":48.302656},{"c":48.35,"h":48.36,"l":48.23,"n":652,"o":48.245,"t":"2026-10-16T15:00:00Z","v":54992,"vw":48.298648},{"c":48.14,"h":48.34,"l":48.12,"n":988,"o":48.34,"t":"2026-10-16T15:15:00Z","v":65666,"vw":48.21725},{"c":48.05,"h":48.145,"l":48.035,"n":1611,"o":48.145,"t":"2026-10-16T15:30:00Z","v":93886,"vw":48.121844},{"c":47.905,"h":48.065,"l":47.9,"n":420,"o":48.04,"t":"2026-10-16T15:45:00Z","v":20631,"vw":47.997231},{"c":47.88,"h":47.91,"l":47.835,"n":471,"o":47.91,"t":"2026-10-16T16:00:00Z","v":30551,"vw":47.86627},{"c":47.8601,"h":47.92,"l":47.845,"n":353,"o":47.9,"t":"2026-10-16T16:15:00Z","v":22174,"vw":47.877812},{"c":47.78,"h":47.86,"l":47.75,"n":362,"o":47.86,"t":"2026-10-16T16:30:00Z","v":20061,"vw":47.792889},{"c":47.735,"h":47.8,"l":47.66,"n":591,"o":47.785,"t":"2026-10-16T16:45:00Z","v":33911,"vw":47.718257},{"c":47.525,"h":47.74,"l":47.5236,"n":697,"o":47.74,"t":"2026-10-16T17:00:00Z","v":55194,"vw":47.579147},{"c":47.57,"h":47.59,"l":47.455,"n":518,"o":47.53,"t":"2026-10-16T17:15:00Z","v":34894,"vw":47.494632},{"c":47.65,"h":47.71,"l":47.54,"n":749,"o":47.57,"t":"2026-10-16T17:30:00Z","v":57087,"vw":47.606958},{"c":47.545,"h":47.64,"l":47.545,"n":539,"o":47.64,"t":"2026-10-16T17:45:00Z","v":24248,"vw":47.592365},{"c":47.555,"h":47.575,"l":47.505,"n":520,"o":47.545,"t":"2026-10-16T18:00:00Z","v":28942,"vw":47.546517},{"c":47.5001,"h":47.575,"l":47.48,"n":626,"o":47.56,"t":"2026-10-16T18:15:00Z","v":33785,"vw":47.513466},{"c":47.535,"h":47.545,"l":47.455,"n":691,"o":47.495,"t":"2026-10-16T18:30:00Z","v":41974,"vw":47.511328},{"c":47.525,"h":47.57,"l":47.475,"n":864,"o":47.535,"t":"2026-10-16T18:45:00Z","v":53769,"vw":47.532212},{"c":47.565,"h":47.57,"l":47.465,"n":962,"o":47.52,"t":"2026-10-16T19:00:00Z","v":44295,"vw":47.510498},{"c":47.61,"h":47.61,"l":47.515,"n":825,"o":47.57,"t":"2026-10-16T19:15:00Z","v":35156,"vw":47.575495},{"c":47.545,"h":47.645,"l":47.51,"n":1270,"o":47.62,"t":"2026-10-16T19:30:00Z","v":61883,"vw":47.576568},{"c":47.68,"h":47.68,"l":47.535,"n":2156,"o":47.55,"t":"2026-10-16T19:45:00Z","v":143868,"vw":47.630486},{"c":47.68,"h":47.68,"l":47.68,"n":19,"o":47.68,"t":"2026-10-16T20:00:00Z","v":94831,"vw":47.68},{"c":47.3,"h":47.81,"l":47.14,"n":81,"o":47.22,"t":"2026-10-19T08:00:00Z","v":8947,"vw":47.365102},{"c":47.12,"h":47.12,"l":47.12,"n":3,"o":47.12,"t":"2026-10-19T09:00:00Z","v":557,"vw":47.12},{"c":47.22,"h":47.22,"l":47.22,"n":2,"o":47.22,"t":"2026-10-19T09:30:00Z","v":121,"vw":47.22},{"c":47.29,"h":47.29,"l":47.29,"n":3,"o":47.29,"t":"2026-10-19T09:45:00Z","v":500,"vw":47.29},{"c":47.21,"h":47.24,"l":47.21,"n":14,"o":47.24,"t":"2026-10-19T10:15:00Z","v":1607,"vw":47.228236},{"c":47.2,"h":47.2,"l":47.17,"n":6,"o":47.17,"t":"2026-10-19T11:00:00Z","v":538,"vw":47.1775},{"c":47.22,"h":47.22,"l":47.22,"n":2,"o":47.22,"t":"2026-10-19T11:30:00Z","v":139,"vw":47.22},{"c":47.08,"h":47.08,"l":47.08,"n":3,"o":47.08,"t":"2026-10-19T13:00:00Z","v":500,"vw":47.08},{"c":47.11,"h":47.13,"l":47.11,"n":15,"o":47.12,"t":"2026-10-19T13:15:00Z","v":2607,"vw":47.11899},{"c":47.16,"h":47.27,"l":47.03,"n":923,"o":47.13,"t":"2026-10-19T13:30:00Z","v":87406,"vw":47.150001},{"c":47.21,"h":47.22,"l":47.11,"n":765,"o":47.17,"t":"2026-10-19T13:45:00Z","v":52856,"vw":47.172855},{"c":47.175,"h":47.175,"l":47.0703,"n":852,"o":47.1503,"t":"2026-10-19T14:00:00Z","v":49150,"vw":47.127568},{"c":47.115,"h":47.18,"l":47.07,"n":767,"o":47.18,"t":"2026-10-19T14:15:00Z","v":41750,"vw":47.123435},{"c":47.07,"h":47.17,"l":47.05,"n":827,"o":47.12,"t":"2026-10-19T14:30:00Z","v":45362,"vw":47.13095},{"c":47.127,"h":47.127,"l":47.02,"n":734,"o":47.07,"t":"2026-10-19T14:45:00Z","v":41838,"vw":47.069953},{"c":47.13,"h":47.15,"l":47.085,"n":837,"o":47.125,"t":"2026-10-19T15:00:00Z","v":47368,"vw":47.120687},{"c":47.3,"h":47.3,"l":47.075,"n":1628,"o":47.145,"t":"2026-10-19T15:15:00Z","v":129016,"vw":47.179677},{"c":47.305,"h":47.33,"l":47.26,"n":3463,"o":47.3,"t":"2026-10-19T15:30:00Z","v":248168,"vw":47.303391},{"c":47.27,"h":47.32,"l":47.2649,"n":476,"o":47.305,"t":"2026-10-19T15:45:00Z","v":25827,"vw":47.287822},{"c":47.13,"h":47.26,"l":47.11,"n":471,"o":47.26,"t":"2026-10-19T16:00:00Z","v":23010,"vw":47.146493},{"c":47.125,"h":47.165,"l":47.115,"n":305,"o":47.13,"t":"2026-10-19T16:15:00Z","v":13629,"vw":47.135027},{"c":47.145,"h":47.1461,"l":47.095,"n":349,"o":47.125,"t":"2026-10-19T16:30:00Z","v":15441,"vw":47.122105},{"c":47.13,"h":47.14,"l":47.115,"n":349,"o":47.14,"t":"2026-10-19T16:45:00Z","v":15306,"vw":47.129639},{"c":47.08,"h":47.125,"l":47.055,"n":527,"o":47.125,"t":"2026-10-19T17:00:00Z","v":23978,"vw":47.090518},{"c":47.09,"h":47.105,"l":47.075,"n":346,"o":47.075,"t":"2026-10-19T17:15:00Z","v":15523,"vw":47.089305},{"c":47.07,"h":47.115,"l":47.065,"n":536,"o":47.095,"t":"2026-10-19T17:30:00Z","v":36680,"vw":47.090517},{"c":47.05,"h":47.09,"l":47.045,"n":409,"o":47.06,"t":"2026-10-19T17:45:00Z","v":30137,"vw":47.06538},{"c":47.035,"h":47.055,"l":46.98,"n":792,"o":47.05,"t":"2026-10-19T18:00:00Z","v":66391,"vw":47.011339},{"c":47.02,"h":47.055,"l":47.005,"n":537,"o":47.035,"t":"2026-10-19T18:15:00Z","v":27996,"vw":47.034626},{"c":46.98,"h":47.02,"l":46.975,"n":519,"o":47.015,"t":"2026-10-19T18:30:00Z","v":28929,"vw":46.993527},{"c":46.985,"h":47.01,"l":46.965,"n":557,"o":46.975,"t":"2026-10-19T18:45:00Z","v":27558,"vw":46.990213},{"c":46.94,"h":47,"l":46.925,"n":748,"o":46.98,"t":"2026-10-19T19:00:00Z","v":33495,"vw":46.961781},{"c":46.965,"h":46.98,"l":46.9325,"n":728,"o":46.935,"t":"2026-10-19T19:15:00Z","v":38042,"vw":46.960151},{"c":47.015,"h":47.025,"l":46.955,"n":1060,"o":46.96,"t":"2026-10-19T19:30:00Z","v":37371,"vw":46.981972},{"c":46.97,"h":47.045,"l":46.96,"n":2984,"o":47.01,"t":"2026-10-19T19:45:00Z","v":214050,"vw":46.991921},{"c":46.99,"h":46.99,"l":46.99,"n":18,"o":46.99,"t":"2026-10-19T20:00:00Z","v":68938,"vw":46.99},{"c":46.92,"h":47.26,"l":46.795,"n":15,"o":47.26,"t":"2026-10-20T08:00:00Z","v":2870,"vw":47.049144},{"c":46.93,"h":46.93,"l":46.89,"n":13,"o":46.895,"t":"2026-10-20T08:30:00Z","v":1171,"vw":46.902303},{"c":46.8,"h":46.84,"l":46.745,"n":8,"o":46.82,"t":"2026-10-20T08:45:00Z","v":862,"vw":46.80729},{"c":46.67,"h":46.72,"l":46.67,"n":7,"o":46.72,"t":"2026-10-20T09:00:00Z","v":664,"vw":46.698814},{"c":46.7,"h":46.7,"l":46.7,"n":3,"o":46.7,"t":"2026-10-20T09:15:00Z","v":214,"vw":46.7},{"c":46.81,"h":46.81,"l":46.81,"n":1,"o":46.81,"t":"2026-10-20T09:30:00Z","v":201,"vw":46.81},{"c":46.785,"h":46.785,"l":46.785,"n":2,"o":46.785,"t":"2026-10-20T10:15:00Z","v":160,"vw":46.785},{"c":46.78,"h":46.78,"l":46.78,"n":4,"o":46.78,"t":"2026-10-20T11:00:00Z","v":511,"vw":46.78},{"c":46.74,"h":46.74,"l":46.74,"n":3,"o":46.74,"t":"2026-10-20T11:30:00Z","v":301,"vw":46.74},{"c":46.85,"h":46.85,"l":46.85,"n":1,"o":46.85,"t":"2026-10-20T12:30:00Z","v":100,"vw":46.85},{"c":46.78,"h":46.78,"l":46.75,"n":10,"o":46.75,"t":"2026-10-20T13:00:00Z","v":915,"vw":46.761757},{"c":46.86,"h":46.9097,"l":46.84,"n":13,"o":46.84,"t":"2026-10-20T13:15:00Z","v":2142,"vw":46.864488},{"c":47.09,"h":47.195,"l":46.805,"n":1077,"o":46.81,"t":"2026-10-20T13:30:00Z","v":142923,"vw":46.963254},{"c":47.185,"h":47.24,"l":47.05,"n":732,"o":47.08,"t":"2026-10-20T13:45:00Z","v":90140,"vw":47.191113},{"c":47.28,"h":47.28,"l":47.14,"n":587,"o":47.18,"t":"2026-10-20T14:00:00Z","v":29194,"vw":47.195291},{"c":47.63,"h":47.64,"l":47.26,"n":761,"o":47.27,"t":"2026-10-20T14:15:00Z","v":49513,"vw":47.483086},{"c":47.685,"h":47.72,"l":47.53,"n":663,"o":47.63,"t":"2026-10-20T14:30:00Z","v":42094,"vw":47.626331},{"c":47.53,"h":47.7,"l":47.52,"n":1227,"o":47.69,"t":"2026-10-20T14:45:00Z","v":121948,"vw":47.587165},{"c":47.37,"h":47.54,"l":47.31,"n":1041,"o":47.53,"t":"2026-10-20T15:00:00Z","v":72127,"vw":47.433836},{"c":47.425,"h":47.45,"l":47.33,"n":1363,"o":47.36,"t":"2026-10-20T15:15:00Z","v":121848,"vw":47.377696},{"c":47.455,"h":47.47,"l":47.315,"n":828,"o":47.425,"t":"2026-10-20T15:30:00Z","v":66607,"vw":47.387862},{"c":47.38,"h":47.455,"l":47.37,"n":402,"o":47.455,"t":"2026-10-20T15:45:00Z","v":18778,"vw":47.403913},{"c":47.37,"h":47.44,"l":47.35,"n":388,"o":47.38,"t":"2026-10-20T16:00:00Z","v":20388,"vw":47.39778},{"c":47.35,"h":47.395,"l":47.325,"n":629,"o":47.39,"t":"2026-10-20T16:15:00Z","v":34111,"vw":47.348327},{"c":47.33,"h":47.3704,"l":47.33,"n":435,"o":47.35,"t":"2026-10-20T16:30:00Z","v":24988,"vw":47.355336},{"c":47.265,"h":47.33,"l":47.26,"n":446,"o":47.32,"t":"2026-10-20T16:45:00Z","v":17642,"vw":47.300997},{"c":47.26,"h":47.285,"l":47.24,"n":418,"o":47.27,"t":"2026-10-20T17:00:00Z","v":15318,"vw":47.259488},{"c":47.3,"h":47.31,"l":47.255,"n":340,"o":47.26,"t":"2026-10-20T17:15:00Z","v":16880,"vw":47.28268},{"c":47.315,"h":47.33,"l":47.29,"n":566,"o":47.31,"t":"2026-10-20T17:30:00Z","v":26912,"vw":47.314789},{"c":47.34,"h":47.34,"l":47.295,"n":430,"o":47.31,"t":"2026-10-20T17:45:00Z","v":20336,"vw":47.3179},{"c":47.37,"h":47.385,"l":47.335,"n":605,"o":47.34,"t":"2026-10-20T18:00:00Z","v":64249,"vw":47.356729},{"c":47.35,"h":47.365,"l":47.315,"n":520,"o":47.365,"t":"2026-10-20T18:15:00Z","v":25990,"vw":47.344479},{"c":47.285,"h":47.365,"l":47.285,"n":791,"o":47.35,"t":"2026-10-20T18:30:00Z","v":89823,"vw":47.333354},{"c":47.325,"h":47.34,"l":47.285,"n":585,"o":47.285,"t":"2026-10-20T18:45:00Z","v":68182,"vw":47.314427},{"c":47.295,"h":47.34,"l":47.295,"n":477,"o":47.325,"t":"2026-10-20T19:00:00Z","v":26938,"vw":47.319965},{"c":47.32,"h":47.33,"l":47.28,"n":666,"o":47.295,"t":"2026-10-20T19:15:00Z","v":40047,"vw":47.301293},{"c":47.255,"h":47.325,"l":47.25,"n":1097,"o":47.325,"t":"2026-10-20T19:30:00Z","v":65202,"vw":47.278698},{"c":47.265,"h":47.31,"l":47.23,"n":2151,"o":47.25,"t":"2026-10-20T19:45:00Z","v":130600,"vw":47.271917},{"c":47.23,"h":47.23,"l":47.23,"n":28,"o":47.23,"t":"2026-10-20T20:00:00Z","v":110225,"vw":47.23},{"c":46.5307,"h":46.5307,"l":46.5307,"n":1,"o":46.5307,"t":"2026-10-20T22:00:00Z","v":425,"vw":46.5307},{"c":47.29,"h":47.39,"l":47.29,"n":11,"o":47.38,"t":"2026-10-21T08:00:00Z","v":2054,"vw":47.369029},{"c":47.33,"h":47.33,"l":47.33,"n":1,"o":47.33,"t":"2026-10-21T08:15:00Z","v":200,"vw":47.33},{"c":47.22,"h":47.22,"l":47.22,"n":1,"o":47.22,"t":"2026-10-21T08:30:00Z","v":200,"vw":47.22},{"c":47.82,"h":47.82,"l":47.82,"n":5,"o":47.82,"t":"2026-10-21T13:00:00Z","v":808,"vw":47.82},{"c":47.92,"h":47.92,"l":47.91,"n":13,"o":47.92,"t":"2026-10-21T13:15:00Z","v":2150,"vw":47.917272},{"c":47.77,"h":47.99,"l":47.63,"n":854,"o":47.96,"t":"2026-10-21T13:30:00Z","v":81109,"vw":47.827294},{"c":47.78,"h":47.855,"l":47.74,"n":518,"o":47.76,"t":"2026-10-21T13:45:00Z","v":38415,"vw":47.80851},{"c":47.73,"h":47.815,"l":47.655,"n":931,"o":47.77,"t":"2026-10-21T14:00:00Z","v":61848,"vw":47.736389},{"c":47.8,"h":47.835,"l":47.64,"n":739,"o":47.73,"t":"2026-10-21T14:15:00Z","v":42848,"vw":47.728604},{"c":47.895,"h":47.895,"l":47.795,"n":596,"o":47.805,"t":"2026-10-21T14:30:00Z","v":28397,"vw":47.830715},{"c":47.79,"h":47.9,"l":47.79,"n":596,"o":47.895,"t":"2026-10-21T14:45:00Z","v":35850,"vw":47.851403},{"c":47.85,"h":47.865,"l":47.76,"n":479,"o":47.78,"t":"2026-10-21T15:00:00Z","v":23918,"vw":47.801076},{"c":47.905,"h":47.905,"l":47.82,"n":852,"o":47.86,"t":"2026-10-21T15:15:00Z","v":44608,"vw":47.862492},{"c":47.965,"h":48.005,"l":47.9,"n":535,"o":47.9,"t":"2026-10-21T15:30:00Z","v":27457,"vw":47.968131},{"c":47.99,"h":48,"l":47.95,"n":457,"o":47.97,"t":"2026-10-21T15:45:00Z","v":41189,"vw":47.987262},{"c":47.965,"h":48,"l":47.9441,"n":367,"o":47.985,"t":"2026-10-21T16:00:00Z","v":16866,"vw":47.973614},{"c":48.01,"h":48.015,"l":47.97,"n":374,"o":47.97,"t":"2026-10-21T16:15:00Z","v":24905,"vw":47.996229},{"c":48.07,"h":48.16,"l":47.97,"n":776,"o":48.005,"t":"2026-10-21T16:30:00Z","v":52034,"vw":48.030113},{"c":48.04,"h":48.07,"l":48.035,"n":420,"o":48.065,"t":"2026-10-21T16:45:00Z","v":23243,"vw":48.047697},{"c":48.075,"h":48.08,"l":48.03,"n":544,"o":48.045,"t":"2026-10-21T17:00:00Z","v":22874,"vw":48.051759},{"c":48.05,"h":48.08,"l":48.0405,"n":415,"o":48.07,"t":"2026-10-21T17:15:00Z","v":13809,"vw":48.062844},{"c":48.045,"h":48.075,"l":48.0407,"n":489,"o":48.055,"t":"2026-10-21T17:30:00Z","v":27841,"vw":48.060121},{"c":48.07,"h":48.085,"l":48.05,"n":500,"o":48.05,"t":"2026-10-21T17:45:00Z","v":24638,"vw":48.071477},{"c":48.03,"h":48.0662,"l":48.03,"n":368,"o":48.065,"t":"2026-10-21T18:00:00Z","v":11734,"vw":48.051519},{"c":48.045,"h":48.065,"l":48.035,"n":361,"o":48.045,"t":"2026-10-21T18:15:00Z","v":16772,"vw":48.050776},{"c":48.01,"h":48.045,"l":48,"n":525,"o":48.045,"t":"2026-10-21T18:30:00Z","v":19047,"vw":48.018595},{"c":47.8,"h":48.025,"l":47.79,"n":819,"o":48.015,"t":"2026-10-21T18:45:00Z","v":47990,"vw":47.915305},{"c":47.695,"h":47.795,"l":47.615,"n":956,"o":47.795,"t":"2026-10-21T19:00:00Z","v":68522,"vw":47.672162},{"c":47.865,"h":47.87,"l":47.7,"n":757,"o":47.7,"t":"2026-10-21T19:15:00Z","v":36121,"vw":47.775292},{"c":47.875,"h":47.885,"l":47.845,"n":801,"o":47.865,"t":"2026-10-21T19:30:00Z","v":25117,"vw":47.861774},{"c":47.93,"h":47.935,"l":47.865,"n":1736,"o":47.89,"t":"2026-10-21T19:45:00Z","v":100409,"vw":47.902752},{"c":47.93,"h":47.93,"l":47.93,"n":17,"o":47.93,"t":"2026-10-21T20:00:00Z","v":92607,"vw":47.93},{"c":47.19,"h":47.46,"l":47.19,"n":14,"o":47.27,"t":"2026-10-22T08:00:00Z","v":1932,"vw":47.259693},{"c":47.18,"h":47.18,"l":47.15,"n":3,"o":47.15,"t":"2026-10-22T09:00:00Z","v":550,"vw":47.165},{"c":47.18,"h":47.19,"l":47.18,"n":11,"o":47.18,"t":"2026-10-22T09:30:00Z","v":2224,"vw":47.186925},{"c":46.96,"h":46.98,"l":46.95,"n":17,"o":46.95,"t":"2026-10-22T12:15:00Z","v":1865,"vw":46.9646},{"c":46.99,"h":47.03,"l":46.94,"n":8,"o":46.97,"t":"2026-10-22T13:15:00Z","v":1310,"vw":46.971592},{"c":47.46,"h":47.46,"l":47.02,"n":1041,"o":47.02,"t":"2026-10-22T13:30:00Z","v":125352,"vw":47.291112},{"c":47.5,"h":47.561,"l":47.4,"n":971,"o":47.44,"t":"2026-10-22T13:45:00Z","v":78771,"vw":47.479432},{"c":47.28,"h":47.515,"l":47.26,"n":1201,"o":47.515,"t":"2026-10-22T14:00:00Z","v":114591,"vw":47.379248},{"c":47.03,"h":47.27,"l":47.03,"n":880,"o":47.27,"t":"2026-10-22T14:15:00Z","v":64717,"vw":47.156175},{"c":46.85,"h":47.055,"l":46.81,"n":1051,"o":47.025,"t":"2026-10-22T14:30:00Z","v":85881,"vw":46.879482},{"c":46.78,"h":46.865,"l":46.7,"n":1449,"o":46.85,"t":"2026-10-22T14:45:00Z","v":123049,"vw":46.798379},{"c":46.675,"h":46.79,"l":46.67,"n":1629,"o":46.77,"t":"2026-10-22T15:00:00Z","v":150741,"vw":46.728851},{"c":46.67,"h":46.8,"l":46.66,"n":3063,"o":46.68,"t":"2026-10-22T15:15:00Z","v":260504,"vw":46.744153},{"c":46.76,"h":46.8,"l":46.62,"n":1891,"o":46.67,"t":"2026-10-22T15:30:00Z","v":125573,"vw":46.680287},{"c":46.825,"h":46.88,"l":46.725,"n":626,"o":46.76,"t":"2026-10-22T15:45:00Z","v":40073,"vw":46.809493},{"c":46.825,"h":46.905,"l":46.8,"n":665,"o":46.84,"t":"2026-10-22T16:00:00Z","v":51706,"vw":46.844922},{"c":46.86,"h":46.89,"l":46.83,"n":424,"o":46.83,"t":"2026-10-22T16:15:00Z","v":26302,"vw":46.860894},{"c":46.79,"h":46.87,"l":46.775,"n":555,"o":46.85,"t":"2026-10-22T16:30:00Z","v":30417,"vw":46.83203},{"c":46.85,"h":46.86,"l":46.745,"n":644,"o":46.79,"t":"2026-10-22T16:45:00Z","v":38660,"vw":46.814898},{"c":46.785,"h":46.87,"l":46.76,"n":465,"o":46.85,"t":"2026-10-22T17:00:00Z","v":22214,"vw":46.806518},{"c":46.85,"h":46.865,"l":46.775,"n":747,"o":46.79,"t":"2026-10-22T17:15:00Z","v":51013,"vw":46.824726},{"c":46.835,"h":46.87,"l":46.825,"n":549,"o":46.84,"t":"2026-10-22T17:30:00Z","v":27467,"vw":46.84228},{"c":46.84,"h":46.84,"l":46.8,"n":518,"o":46.83,"t":"2026-10-22T17:45:00Z","v":28566,"vw":46.821902},{"c":46.785,"h":46.835,"l":46.745,"n":687,"o":46.835,"t":"2026-10-22T18:00:00Z","v":37148,"vw":46.790721},{"c":46.78,"h":46.85,"l":46.7601,"n":589,"o":46.79,"t":"2026-10-22T18:15:00Z","v":36955,"vw":46.812316},{"c":46.81,"h":46.81,"l":46.7501,"n":713,"o":46.77,"t":"2026-10-22T18:30:00Z","v":39694,"vw":46.781574},{"c":46.73,"h":46.81,"l":46.7299,"n":848,"o":46.805,"t":"2026-10-22T18:45:00Z","v":43344,"vw":46.765282},{"c":46.75,"h":46.795,"l":46.665,"n":923,"o":46.72,"t":"2026-10-22T19:00:00Z","v":48578,"vw":46.718401},{"c":46.805,"h":46.81,"l":46.73,"n":1060,"o":46.745,"t":"2026-10-22T19:15:00Z","v":58271,"vw":46.763605},{"c":46.76,"h":46.82,"l":46.7476,"n":1624,"o":46.8,"t":"2026-10-22T19:30:00Z","v":71122,"vw":46.783099},{"c":46.88,"h":46.88,"l":46.725,"n":2925,"o":46.76,"t":"2026-10-22T19:45:00Z","v":190370,"vw":46.819138},{"c":46.87,"h":46.87,"l":46.87,"n":21,"o":46.87,"t":"2026-10-22T20:00:00Z","v":109512,"vw":46.87}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.2371718684488068,"strike":54.978124563253786,"iv":0.4075196616642629,"gamma":0.03535086472230299,"theta":-0.016586895320391325,"vega":0.02313382617297979,"rho":0.003305203473628237,"breakevenPct":17.805198275448255},{"delta":0.15,"premium":0.4141859774212715,"strike":54.061200237670825,"iv":0.429507724301842,"gamma":0.04088508615567439,"theta":-0.022258407605466428,"vega":0.029729887106357693,"rho":0.0049792260296855325,"breakevenPct":16.22655475803734},{"delta":0.2,"premium":0.5553030303030303,"strike":52.57575757575758,"iv":0.4026212121212121,"gamma":0.052412121212121215,"theta":-0.024724242424242426,"vega":0.035315151515151515,"rho":0.006660688563688556,"breakevenPct":13.358354184042263},{"delta":0.25,"premium":0.6964200831847891,"strike":51.090314913844324,"iv":0.3757346999405823,"gamma":0.06393915626856804,"theta":-0.02719007724301842,"vega":0.04090041592394533,"rho":0.00834215109769158,"breakevenPct":10.490153610047185},{"delta":0.3,"premium":0.8616692426584235,"strike":49.828696548171045,"iv":0.3566029881504379,"gamma":0.07310577022153529,"theta":-0.029431684698608965,"vega":0.04552076249356002,"rho":0.010018111615036903,"breakevenPct":8.1509831253029},{"delta":0.35,"premium":1.0935085007727974,"strike":49.18469860896445,"iv":0.3588698608964451,"gamma":0.07575904173106646,"theta":-0.03105455950540958,"vega":0.04747851622874807,"rho":0.011678889875890682,"breakevenPct":7.271617473303287},{"delta":0.4,"premium":1.3253477588871716,"strike":48.540700669757854,"iv":0.36113673364245236,"gamma":0.07841231324059764,"theta":-0.0326774343122102,"vega":0.049436269963936116,"rho":0.013339668136744464,"breakevenPct":6.392251821303672},{"delta":0.45,"premium":1.5571870170015456,"strike":47.89670273055126,"iv":0.3634036063884596,"gamma":0.0810655847501288,"theta":-0.034300309119010816,"vega":0.051394023699124165,"rho":0.015000446397598243,"breakevenPct":5.512886169304059},{"delta":0.5,"premium":1.8135288552507094,"strike":47.27294228949858,"iv":0.3627837275307474,"gamma":0.08224588457899716,"theta":-0.03487313150425733,"vega":0.05204597918637654,"rho":0.016650115305574777,"breakevenPct":4.728976199593121},{"delta":0.55,"premium":2.1091769157994325,"strike":46.68164616840114,"iv":0.3575330179754021,"gamma":0.08106329233680226,"theta":-0.033761494796594134,"vega":0.05060321665089877,"rho":0.01828196295997739,"breakevenPct":4.098193053553601},{"delta":0.6,"premium":2.404824976348155,"strike":46.09035004730369,"iv":0.3522823084200568,"gamma":0.07988070009460738,"theta":-0.032649858088930936,"vega":0.049160454115421005,"rho":0.019913810614380006,"breakevenPct":3.4674099075140825},{"delta":0.65,"premium":2.700473036896878,"strike":45.499053926206244,"iv":0.34703159886471147,"gamma":0.07869810785241249,"theta":-0.03153822138126774,"vega":0.04771769157994324,"rho":0.021545658268782623,"breakevenPct":2.8366267614745624},{"delta":0.7,"premium":3.235103448275859,"strike":44.73103448275862,"iv":0.3656772413793101,"gamma":0.07383765517241384,"theta":-0.03185875862068964,"vega":0.04586524137931035,"rho":0.023008504337085237,"breakevenPct":2.338677045091717},{"delta":0.75,"premium":5.062689655172412,"strike":43.00689655172414,"iv":0.5136082758620688,"gamma":0.049079034482758646,"theta":-0.039927724137931025,"vega":0.041796275862068966,"rho":0.023557008490846836,"breakevenPct":2.55939024300524},{"delta":0.8,"premium":6.433698156682028,"strike":41.48329493087557,"iv":0.5738146313364055,"gamma":0.03671647465437788,"theta":-0.039331221198156685,"vega":0.0365331797235023,"rho":0.024395168990097804,"breakevenPct":2.233823527965877},{"delta":0.85,"premium":7.614573732718894,"strike":40.04320276497696,"iv":0.5974897465437787,"gamma":0.0295160138248848,"theta":-0.03512615207373273,"vega":0.03077281105990784,"rho":0.025353951253617713,"breakevenPct":1.6807691437931598},{"delta":0.9,"premium":15.519449677028977,"strike":32.33055032297103,"iv":1.1990243373678142,"gamma":0.011143249806060006,"theta":-0.051336364783553176,"vega":0.02309781436994444,"rho":0.021025944238184678,"breakevenPct":2.090889694900798}],"put":[{"delta":0.1,"premium":0.336997857408424,"strike":39.33345236619867,"iv":0.526493818535189,"gamma":0.027131897115954408,"theta":-0.01988097127995502,"vega":0.023168612857887398,"rho":-0.0040899244898309145,"breakevenPct":16.79868890806434},{"delta":0.15,"premium":0.4267491467576792,"strike":42.034982935153586,"iv":0.3999706484641638,"gamma":0.04457986348122867,"theta":-0.02012098976109215,"vega":0.030681740614334475,"rho":-0.0061038204570203584,"breakevenPct":11.226298723285888},{"delta":0.2,"premium":0.6134210526315791,"strike":43.10526315789474,"iv":0.3822273684210526,"gamma":0.05382000000000001,"theta":-0.022603157894736842,"vega":0.03595578947368421,"rho":-0.008157377990994669,"breakevenPct":9.341066555871222},{"delta":0.25,"premium":0.8223993808049537,"strike":43.87925696594427,"iv":0.38213448916408665,"gamma":0.06087882352941176,"theta":-0.025420495356037152,"vega":0.0406307120743034,"rho":-0.010218357284668087,"breakevenPct":8.135571612674802},{"delta":0.3,"premium":1.031377708978328,"strike":44.653250773993804,"iv":0.38204160990712077,"gamma":0.06793764705882352,"theta":-0.02823783281733746,"vega":0.045305634674922594,"rho":-0.012279336578341503,"breakevenPct":6.9300766694783835},{"delta":0.35,"premium":1.276223241590214,"strike":45.35168195718654,"iv":0.3800446483180428,"gamma":0.07261926605504587,"theta":-0.029654740061162078,"vega":0.04813149847094801,"rho":-0.014356899660430408,"breakevenPct":5.962324054626985},{"delta":0.4,"premium":1.5501783893985732,"strike":45.988786952089704,"iv":0.37650234454638126,"gamma":0.07537155963302752,"theta":-0.02993506625891947,"vega":0.049456676860346584,"rho":-0.01644792204905942,"breakevenPct":5.187521735244009},{"delta":0.45,"premium":1.824133537206932,"strike":46.625891946992866,"iv":0.37296004077471967,"gamma":0.07812385321100918,"theta":-0.03021539245667686,"vega":0.050781855249745156,"rho":-0.01853894443768843,"breakevenPct":4.412719415861034},{"delta":0.5,"premium":2.098088685015291,"strike":47.26299694189603,"iv":0.3694177370030581,"gamma":0.08087614678899083,"theta":-0.030495718654434248,"vega":0.052107033639143735,"rho":-0.02062996682631744,"breakevenPct":3.6379170964780587},{"delta":0.55,"premium":2.4627615062761516,"strike":47.91056485355649,"iv":0.3670325313807531,"gamma":0.08022489539748953,"theta":-0.029548953974895393,"vega":0.0513847280334728,"rho":-0.02277318583500178,"breakevenPct":3.034343189075452},{"delta":0.6,"premium":2.881171548117155,"strike":48.56433054393305,"iv":0.36533274058577403,"gamma":0.07755753138075314,"theta":-0.02787531380753138,"vega":0.04944958158995816,"rho":-0.024947323860661567,"breakevenPct":2.5321975766675875},{"delta":0.65,"premium":3.2995815899581595,"strike":49.21809623430963,"iv":0.36363294979079497,"gamma":0.07489016736401674,"theta":-0.026201673640167362,"vega":0.04751443514644351,"rho":-0.027121461886321356,"breakevenPct":2.030051964259722},{"delta":0.7,"premium":3.717991631799163,"strike":49.87186192468619,"iv":0.36193315899581585,"gamma":0.07222280334728033,"theta":-0.024528033472803346,"vega":0.04557928870292887,"rho":-0.029295599911981142,"breakevenPct":1.5279063518518576},{"delta":0.75,"premium":6.130205047318612,"strike":52.37776025236593,"iv":0.4576932176656151,"gamma":0.05787728706624606,"theta":-0.02664116719242902,"vega":0.04120536277602523,"rho":-0.032982806594556366,"breakevenPct":1.3280238851134551},{"delta":0.8,"premium":9.028470031545744,"strike":55.33517350157729,"iv":0.5772121451104102,"gamma":0.040684858044164024,"theta":-0.029677444794952684,"vega":0.03623690851735015,"rho":-0.037038870810409484,"breakevenPct":1.2018274588616382},{"delta":0.85,"premium":13.433333333333357,"strike":59.791666666666686,"iv":0.7454611111111122,"gamma":0.024019444444444368,"theta":-0.033872222222222276,"vega":0.030824999999999998,"rho":-0.04228864730709607,"breakevenPct":1.0916720005689433}]},"raw":{"call":[{"delta":0.1,"premium":0.2371718684488068,"strike":54.978124563253786,"iv":0.4075196616642629,"gamma":0.03535086472230299,"theta":-0.016586895320391325,"vega":0.02313382617297979,"rho":0.003305203473628237,"breakevenPct":17.805198275448255},{"delta":0.15,"premium":0.4141859774212715,"strike":54.061200237670825,"iv":0.429507724301842,"gamma":0.04088508615567439,"theta":-0.022258407605466428,"vega":0.029729887106357693,"rho":0.0049792260296855325,"breakevenPct":16.22655475803734},{"delta":0.2,"premium":0.5553030303030303,"strike":52.57575757575758,"iv":0.4026212121212121,"gamma":0.052412121212121215,"theta":-0.024724242424242426,"vega":0.035315151515151515,"rho":0.006660688563688556,"breakevenPct":13.358354184042263},{"delta":0.25,"premium":0.6964200831847891,"strike":51.090314913844324,"iv":0.3757346999405823,"gamma":0.06393915626856804,"theta":-0.02719007724301842,"vega":0.04090041592394533,"rho":0.00834215109769158,"breakevenPct":10.490153610047185},{"delta":0.3,"premium":0.8616692426584235,"strike":49.828696548171045,"iv":0.3566029881504379,"gamma":0.07310577022153529,"theta":-0.029431684698608965,"vega":0.04552076249356002,"rho":0.010018111615036903,"breakevenPct":8.1509831253029},{"delta":0.35,"premium":1.0935085007727974,"strike":49.18469860896445,"iv":0.3588698608964451,"gamma":0.07575904173106646,"theta":-0.03105455950540958,"vega":0.04747851622874807,"rho":0.011678889875890682,"breakevenPct":7.271617473303287},{"delta":0.4,"premium":1.3253477588871716,"strike":48.540700669757854,"iv":0.36113673364245236,"gamma":0.07841231324059764,"theta":-0.0326774343122102,"vega":0.049436269963936116,"rho":0.013339668136744464,"breakevenPct":6.392251821303672},{"delta":0.45,"premium":1.5571870170015456,"strike":47.89670273055126,"iv":0.3634036063884596,"gamma":0.0810655847501288,"theta":-0.034300309119010816,"vega":0.051394023699124165,"rho":0.015000446397598243,"breakevenPct":5.512886169304059},{"delta":0.5,"premium":1.8135288552507094,"strike":47.27294228949858,"iv":0.3627837275307474,"gamma":0.08224588457899716,"theta":-0.03487313150425733,"vega":0.05204597918637654,"rho":0.016650115305574777,"breakevenPct":4.728976199593121},{"delta":0.55,"premium":2.1091769157994325,"strike":46.68164616840114,"iv":0.3575330179754021,"gamma":0.08106329233680226,"theta":-0.033761494796594134,"vega":0.05060321665089877,"rho":0.01828196295997739,"breakevenPct":4.098193053553601},{"delta":0.6,"premium":2.404824976348155,"strike":46.09035004730369,"iv":0.3522823084200568,"gamma":0.07988070009460738,"theta":-0.032649858088930936,"vega":0.049160454115421005,"rho":0.019913810614380006,"breakevenPct":3.4674099075140825},{"delta":0.65,"premium":2.700473036896878,"strike":45.499053926206244,"iv":0.34703159886471147,"gamma":0.07869810785241249,"theta":-0.03153822138126774,"vega":0.04771769157994324,"rho":0.021545658268782623,"breakevenPct":2.8366267614745624},{"delta":0.7,"premium":3.235103448275859,"strike":44.73103448275862,"iv":0.3656772413793101,"gamma":0.07383765517241384,"theta":-0.03185875862068964,"vega":0.04586524137931035,"rho":0.023008504337085237,"breakevenPct":2.338677045091717},{"delta":0.75,"premium":5.062689655172412,"strike":43.00689655172414,"iv":0.5136082758620688,"gamma":0.049079034482758646,"theta":-0.039927724137931025,"vega":0.041796275862068966,"rho":0.023557008490846836,"breakevenPct":2.55939024300524},{"delta":0.8,"premium":6.433698156682028,"strike":41.48329493087557,"iv":0.5738146313364055,"gamma":0.03671647465437788,"theta":-0.039331221198156685,"vega":0.0365331797235023,"rho":0.024395168990097804,"breakevenPct":2.233823527965877},{"delta":0.85,"premium":7.614573732718894,"strike":40.04320276497696,"iv":0.5974897465437787,"gamma":0.0295160138248848,"theta":-0.03512615207373273,"vega":0.03077281105990784,"rho":0.025353951253617713,"breakevenPct":1.6807691437931598},{"delta":0.9,"premium":15.519449677028977,"strike":32.33055032297103,"iv":1.1990243373678142,"gamma":0.011143249806060006,"theta":-0.051336364783553176,"vega":0.02309781436994444,"rho":0.021025944238184678,"breakevenPct":2.090889694900798}],"put":[{"delta":0.1,"premium":0.336997857408424,"strike":39.33345236619867,"iv":0.526493818535189,"gamma":0.027131897115954408,"theta":-0.01988097127995502,"vega":0.023168612857887398,"rho":-0.0040899244898309145,"breakevenPct":16.79868890806434},{"delta":0.15,"premium":0.4267491467576792,"strike":42.034982935153586,"iv":0.3999706484641638,"gamma":0.04457986348122867,"theta":-0.02012098976109215,"vega":0.030681740614334475,"rho":-0.0061038204570203584,"breakevenPct":11.226298723285888},{"delta":0.2,"premium":0.6134210526315791,"strike":43.10526315789474,"iv":0.3822273684210526,"gamma":0.05382000000000001,"theta":-0.022603157894736842,"vega":0.03595578947368421,"rho":-0.008157377990994669,"breakevenPct":9.341066555871222},{"delta":0.25,"premium":0.8223993808049537,"strike":43.87925696594427,"iv":0.38213448916408665,"gamma":0.06087882352941176,"theta":-0.025420495356037152,"vega":0.0406307120743034,"rho":-0.010218357284668087,"breakevenPct":8.135571612674802},{"delta":0.3,"premium":1.031377708978328,"strike":44.653250773993804,"iv":0.38204160990712077,"gamma":0.06793764705882352,"theta":-0.02823783281733746,"vega":0.045305634674922594,"rho":-0.012279336578341503,"breakevenPct":6.9300766694783835},{"delta":0.35,"premium":1.276223241590214,"strike":45.35168195718654,"iv":0.3800446483180428,"gamma":0.07261926605504587,"theta":-0.029654740061162078,"vega":0.04813149847094801,"rho":-0.014356899660430408,"breakevenPct":5.962324054626985},{"delta":0.4,"premium":1.5501783893985732,"strike":45.988786952089704,"iv":0.37650234454638126,"gamma":0.07537155963302752,"theta":-0.02993506625891947,"vega":0.049456676860346584,"rho":-0.01644792204905942,"breakevenPct":5.187521735244009},{"delta":0.45,"premium":1.824133537206932,"strike":46.625891946992866,"iv":0.37296004077471967,"gamma":0.07812385321100918,"theta":-0.03021539245667686,"vega":0.050781855249745156,"rho":-0.01853894443768843,"breakevenPct":4.412719415861034},{"delta":0.5,"premium":2.098088685015291,"strike":47.26299694189603,"iv":0.3694177370030581,"gamma":0.08087614678899083,"theta":-0.030495718654434248,"vega":0.052107033639143735,"rho":-0.02062996682631744,"breakevenPct":3.6379170964780587},{"delta":0.55,"premium":2.4627615062761516,"strike":47.91056485355649,"iv":0.3670325313807531,"gamma":0.08022489539748953,"theta":-0.029548953974895393,"vega":0.0513847280334728,"rho":-0.02277318583500178,"breakevenPct":3.034343189075452},{"delta":0.6,"premium":2.881171548117155,"strike":48.56433054393305,"iv":0.36533274058577403,"gamma":0.07755753138075314,"theta":-0.02787531380753138,"vega":0.04944958158995816,"rho":-0.024947323860661567,"breakevenPct":2.5321975766675875},{"delta":0.65,"premium":3.2995815899581595,"strike":49.21809623430963,"iv":0.36363294979079497,"gamma":0.07489016736401674,"theta":-0.026201673640167362,"vega":0.04751443514644351,"rho":-0.027121461886321356,"breakevenPct":2.030051964259722},{"delta":0.7,"premium":3.717991631799163,"strike":49.87186192468619,"iv":0.36193315899581585,"gamma":0.07222280334728033,"theta":-0.024528033472803346,"vega":0.04557928870292887,"rho":-0.029295599911981142,"breakevenPct":1.5279063518518576},{"delta":0.75,"premium":6.130205047318612,"strike":52.37776025236593,"iv":0.4576932176656151,"gamma":0.05787728706624606,"theta":-0.02664116719242902,"vega":0.04120536277602523,"rho":-0.032982806594556366,"breakevenPct":1.3280238851134551},{"delta":0.8,"premium":9.028470031545744,"strike":55.33517350157729,"iv":0.5772121451104102,"gamma":0.040684858044164024,"theta":-0.029677444794952684,"vega":0.03623690851735015,"rho":-0.037038870810409484,"breakevenPct":1.2018274588616382},{"delta":0.85,"premium":13.433333333333357,"strike":59.791666666666686,"iv":0.7454611111111122,"gamma":0.024019444444444368,"theta":-0.033872222222222276,"vega":0.030824999999999998,"rho":-0.04228864730709607,"breakevenPct":1.0916720005689433}]}},"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"}}