{"symbol":"ZWS","url":"https://intraalpha.com/companies/ZWS","capturedAt":"2026-10-22T23:45:12.445Z","state":"ready","quote":{"symbol":"ZWS","last_price":48.66,"prev_close":48.38,"regular_close":48.66,"change":0.28,"change_pct":0.5788,"regular_change":0.28,"regular_change_pct":0.5788,"extended_change":0,"extended_change_pct":0,"bid":43.51,"ask":194.64,"bid_size":100,"ask_size":100,"volume":1018575,"vwap":48.572531,"open":47.96,"high":49.17,"low":47.27,"close":48.66,"trade_count":16462,"last_trade_at":"2026-10-22T23:00:00.001466318Z","last_quote_at":"2026-10-22T20:25:06.156440469Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:45:08.095654624-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"ZWS","fetched_at":"2026-10-22T23:45:12.006378+00:00","name":"Zurn Elkay Water Solutions Corporation","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"POLLUTION & TREATMENT CONTROLS","country":"USA","description":"Zurn Water Solutions Corporation designs, acquires, manufactures, and markets water system solutions that provide and improve water quality, safety, flow control, and conservation in and around non-residential buildings. The company is headquartered in Milwaukee, Wisconsin.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":8024505000,"ebitda":466300000,"pe_ratio":30.05,"peg_ratio":1.525,"book_value":9.99,"dividend_per_share":0.42,"dividend_yield":0.0088,"eps":1.61,"revenue_ttm":1786600000,"gross_profit_ttm":875600000,"profit_margin":0.154,"operating_margin_ttm":0.314,"return_on_assets_ttm":0.0874,"return_on_equity_ttm":0.169,"quarterly_earnings_growth":1.32,"quarterly_revenue_growth":0.105,"analyst_target_price":56.89,"analyst_number":1,"beta":0.826,"fifty_two_week_high":54.88,"fifty_two_week_low":42.86,"fifty_day_ma":47.53,"two_hundred_day_ma":48.28,"shares_outstanding":165864000,"forward_pe":22.88,"price_to_sales":4.492,"price_to_book":4.677,"ev_to_revenue":4.447,"ev_to_ebitda":16.85},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:45:12.006378+00:00"},"optionObservedAt":"2026-10-22T19:55:57.133Z","bars":[{"c":47.15,"h":47.25,"l":46.5425,"n":133,"o":47.16,"t":"2026-10-15T13:30:00Z","v":17945,"vw":47.087538},{"c":47.29,"h":47.29,"l":47.29,"n":17,"o":47.29,"t":"2026-10-15T13:35:00Z","v":308,"vw":47.29},{"c":46.99,"h":47.22,"l":46.99,"n":238,"o":47.07,"t":"2026-10-15T13:40:00Z","v":7772,"vw":47.164017},{"c":46.74,"h":46.92,"l":46.74,"n":62,"o":46.85,"t":"2026-10-15T13:45:00Z","v":3305,"vw":46.889657},{"c":46.73,"h":46.92,"l":46.73,"n":120,"o":46.8348,"t":"2026-10-15T13:50:00Z","v":6140,"vw":46.864153},{"c":46.65,"h":46.78,"l":46.525,"n":314,"o":46.705,"t":"2026-10-15T13:55:00Z","v":24366,"vw":46.632513},{"c":46.655,"h":46.83,"l":46.655,"n":228,"o":46.68,"t":"2026-10-15T14:00:00Z","v":7507,"vw":46.752584},{"c":46.82,"h":46.89,"l":46.67,"n":234,"o":46.71,"t":"2026-10-15T14:05:00Z","v":11494,"vw":46.807817},{"c":46.82,"h":46.87,"l":46.77,"n":428,"o":46.84,"t":"2026-10-15T14:10:00Z","v":22464,"vw":46.797257},{"c":46.88,"h":46.88,"l":46.88,"n":49,"o":46.88,"t":"2026-10-15T14:15:00Z","v":1055,"vw":46.88},{"c":46.88,"h":46.93,"l":46.84,"n":192,"o":46.88,"t":"2026-10-15T14:20:00Z","v":7196,"vw":46.871493},{"c":46.85,"h":46.9,"l":46.85,"n":158,"o":46.885,"t":"2026-10-15T14:25:00Z","v":3713,"vw":46.884087},{"c":46.945,"h":46.99,"l":46.9,"n":166,"o":46.9,"t":"2026-10-15T14:30:00Z","v":3694,"vw":46.954487},{"c":47.11,"h":47.12,"l":46.92,"n":173,"o":46.97,"t":"2026-10-15T14:35:00Z","v":9120,"vw":47.012193},{"c":47.205,"h":47.24,"l":47.09,"n":249,"o":47.11,"t":"2026-10-15T14:40:00Z","v":22478,"vw":47.186581},{"c":47.195,"h":47.195,"l":47.1201,"n":164,"o":47.16,"t":"2026-10-15T14:45:00Z","v":3738,"vw":47.154583},{"c":47.08,"h":47.245,"l":47.08,"n":131,"o":47.22,"t":"2026-10-15T14:50:00Z","v":5344,"vw":47.169145},{"c":47.17,"h":47.1985,"l":47.09,"n":184,"o":47.16,"t":"2026-10-15T14:55:00Z","v":4573,"vw":47.131493},{"c":47.145,"h":47.2,"l":47.14,"n":234,"o":47.195,"t":"2026-10-15T15:00:00Z","v":11856,"vw":47.167378},{"c":47.01,"h":47.1451,"l":46.92,"n":317,"o":47.14,"t":"2026-10-15T15:05:00Z","v":11518,"vw":47.036578},{"c":47.04,"h":47.04,"l":46.9639,"n":116,"o":46.9639,"t":"2026-10-15T15:10:00Z","v":3619,"vw":46.993672},{"c":46.97,"h":47.155,"l":46.97,"n":205,"o":47.025,"t":"2026-10-15T15:15:00Z","v":5946,"vw":47.050465},{"c":46.86,"h":46.95,"l":46.86,"n":187,"o":46.95,"t":"2026-10-15T15:20:00Z","v":5742,"vw":46.926883},{"c":46.954,"h":46.965,"l":46.89,"n":190,"o":46.89,"t":"2026-10-15T15:25:00Z","v":7364,"vw":46.934888},{"c":46.845,"h":46.93,"l":46.81,"n":177,"o":46.93,"t":"2026-10-15T15:30:00Z","v":6178,"vw":46.860566},{"c":46.8,"h":46.84,"l":46.775,"n":148,"o":46.84,"t":"2026-10-15T15:35:00Z","v":4428,"vw":46.815098},{"c":46.83,"h":46.88,"l":46.83,"n":79,"o":46.88,"t":"2026-10-15T15:40:00Z","v":1499,"vw":46.86125},{"c":46.85,"h":46.878166,"l":46.84,"n":132,"o":46.84,"t":"2026-10-15T15:45:00Z","v":3781,"vw":46.853851},{"c":46.77,"h":46.83,"l":46.7443,"n":166,"o":46.83,"t":"2026-10-15T15:50:00Z","v":4623,"vw":46.785355},{"c":46.8,"h":46.82,"l":46.77,"n":117,"o":46.77,"t":"2026-10-15T15:55:00Z","v":3051,"vw":46.797796},{"c":46.78,"h":46.84,"l":46.78,"n":162,"o":46.83,"t":"2026-10-15T16:00:00Z","v":5211,"vw":46.795566},{"c":46.76,"h":46.79,"l":46.76,"n":122,"o":46.78,"t":"2026-10-15T16:05:00Z","v":4082,"vw":46.777617},{"c":46.8099,"h":46.8099,"l":46.76,"n":29,"o":46.76,"t":"2026-10-15T16:10:00Z","v":1317,"vw":46.792174},{"c":46.81,"h":46.84,"l":46.8,"n":123,"o":46.81,"t":"2026-10-15T16:15:00Z","v":4498,"vw":46.809261},{"c":46.84,"h":46.85,"l":46.82,"n":78,"o":46.82,"t":"2026-10-15T16:20:00Z","v":1509,"vw":46.838493},{"c":46.82,"h":46.845,"l":46.799,"n":113,"o":46.845,"t":"2026-10-15T16:25:00Z","v":6115,"vw":46.828765},{"c":46.845,"h":46.845,"l":46.83,"n":81,"o":46.83,"t":"2026-10-15T16:30:00Z","v":1055,"vw":46.838579},{"c":46.81,"h":46.88,"l":46.8,"n":150,"o":46.86,"t":"2026-10-15T16:35:00Z","v":5521,"vw":46.852516},{"c":46.845,"h":46.845,"l":46.79,"n":146,"o":46.82,"t":"2026-10-15T16:40:00Z","v":6811,"vw":46.819548},{"c":46.8,"h":46.81,"l":46.76,"n":173,"o":46.79,"t":"2026-10-15T16:50:00Z","v":5099,"vw":46.783354},{"c":46.845,"h":46.845,"l":46.82,"n":76,"o":46.82,"t":"2026-10-15T16:55:00Z","v":1423,"vw":46.829243},{"c":46.83,"h":46.84,"l":46.81,"n":111,"o":46.825,"t":"2026-10-15T17:00:00Z","v":4935,"vw":46.824686},{"c":46.8499,"h":46.8499,"l":46.825,"n":39,"o":46.825,"t":"2026-10-15T17:05:00Z","v":1145,"vw":46.839239},{"c":46.845,"h":46.86,"l":46.825,"n":72,"o":46.825,"t":"2026-10-15T17:10:00Z","v":2129,"vw":46.843691},{"c":46.821,"h":46.835,"l":46.82,"n":49,"o":46.829,"t":"2026-10-15T17:15:00Z","v":1524,"vw":46.824696},{"c":46.84,"h":46.84,"l":46.82,"n":104,"o":46.84,"t":"2026-10-15T17:20:00Z","v":2143,"vw":46.835897},{"c":46.87,"h":46.87,"l":46.831,"n":124,"o":46.84,"t":"2026-10-15T17:25:00Z","v":2174,"vw":46.855511},{"c":46.895,"h":46.895,"l":46.87,"n":103,"o":46.87,"t":"2026-10-15T17:30:00Z","v":1915,"vw":46.885143},{"c":46.89,"h":46.97,"l":46.89,"n":253,"o":46.9,"t":"2026-10-15T17:35:00Z","v":11124,"vw":46.933001},{"c":46.87,"h":46.9,"l":46.865,"n":114,"o":46.9,"t":"2026-10-15T17:40:00Z","v":3541,"vw":46.886829},{"c":46.775,"h":46.8701,"l":46.775,"n":142,"o":46.87,"t":"2026-10-15T17:45:00Z","v":6574,"vw":46.828526},{"c":46.87,"h":46.87,"l":46.8,"n":198,"o":46.8,"t":"2026-10-15T17:50:00Z","v":5184,"vw":46.841005},{"c":47.01,"h":47.01,"l":46.885,"n":166,"o":46.885,"t":"2026-10-15T17:55:00Z","v":14596,"vw":46.964755},{"c":46.98,"h":46.99,"l":46.95,"n":204,"o":46.98,"t":"2026-10-15T18:00:00Z","v":14484,"vw":46.971256},{"c":46.87,"h":47.03,"l":46.87,"n":223,"o":46.985,"t":"2026-10-15T18:05:00Z","v":13535,"vw":46.972264},{"c":46.92,"h":46.93,"l":46.89,"n":182,"o":46.9,"t":"2026-10-15T18:10:00Z","v":3589,"vw":46.913371},{"c":47.04,"h":47.04,"l":46.93,"n":184,"o":46.93,"t":"2026-10-15T18:15:00Z","v":7039,"vw":46.980323},{"c":46.945,"h":47.04,"l":46.945,"n":191,"o":47.02,"t":"2026-10-15T18:20:00Z","v":7954,"vw":46.99},{"c":46.91,"h":46.96,"l":46.91,"n":110,"o":46.945,"t":"2026-10-15T18:25:00Z","v":7633,"vw":46.940628},{"c":46.875,"h":46.93,"l":46.875,"n":165,"o":46.91,"t":"2026-10-15T18:30:00Z","v":5809,"vw":46.909285},{"c":46.82,"h":46.85,"l":46.82,"n":43,"o":46.85,"t":"2026-10-15T18:35:00Z","v":1956,"vw":46.833008},{"c":46.7901,"h":46.83,"l":46.775,"n":148,"o":46.83,"t":"2026-10-15T18:40:00Z","v":3898,"vw":46.788887},{"c":46.75,"h":46.771,"l":46.74,"n":173,"o":46.771,"t":"2026-10-15T18:45:00Z","v":6070,"vw":46.751662},{"c":46.8,"h":46.8,"l":46.75,"n":180,"o":46.75,"t":"2026-10-15T18:50:00Z","v":6431,"vw":46.77331},{"c":46.81,"h":46.81,"l":46.79,"n":188,"o":46.81,"t":"2026-10-15T18:55:00Z","v":4863,"vw":46.806606},{"c":46.86,"h":46.86,"l":46.82,"n":167,"o":46.82,"t":"2026-10-15T19:00:00Z","v":7283,"vw":46.845693},{"c":46.85,"h":46.86,"l":46.82,"n":208,"o":46.84,"t":"2026-10-15T19:05:00Z","v":6778,"vw":46.834371},{"c":46.91,"h":46.91,"l":46.84,"n":129,"o":46.84,"t":"2026-10-15T19:10:00Z","v":2909,"vw":46.861875},{"c":46.925,"h":46.9466,"l":46.9,"n":148,"o":46.93,"t":"2026-10-15T19:15:00Z","v":4585,"vw":46.924724},{"c":46.97,"h":46.97,"l":46.93,"n":131,"o":46.93,"t":"2026-10-15T19:20:00Z","v":4839,"vw":46.956891},{"c":46.803092,"h":46.965,"l":46.78,"n":347,"o":46.965,"t":"2026-10-15T19:25:00Z","v":11535,"vw":46.90418},{"c":46.96,"h":46.96,"l":46.78,"n":301,"o":46.78,"t":"2026-10-15T19:30:00Z","v":9259,"vw":46.896442},{"c":46.91,"h":46.97,"l":46.91,"n":279,"o":46.92,"t":"2026-10-15T19:35:00Z","v":11446,"vw":46.938974},{"c":46.94,"h":47.02,"l":46.915,"n":439,"o":46.92,"t":"2026-10-15T19:40:00Z","v":20356,"vw":46.945805},{"c":46.79,"h":46.94,"l":46.74,"n":495,"o":46.93,"t":"2026-10-15T19:45:00Z","v":27483,"vw":46.872827},{"c":46.82,"h":46.82,"l":46.71,"n":493,"o":46.75,"t":"2026-10-15T19:50:00Z","v":25985,"vw":46.761305},{"c":46.84,"h":46.925,"l":46.82,"n":1599,"o":46.83,"t":"2026-10-15T19:55:00Z","v":90508,"vw":46.881795},{"c":46.83,"h":46.83,"l":46.83,"n":34,"o":46.83,"t":"2026-10-15T20:00:00Z","v":247624,"vw":46.83},{"c":46.93,"h":47.17,"l":46.74,"n":51,"o":46.96,"t":"2026-10-16T13:30:00Z","v":21951,"vw":46.96367},{"c":47.24,"h":47.24,"l":46.93,"n":59,"o":46.93,"t":"2026-10-16T13:35:00Z","v":4630,"vw":47.033808},{"c":47.275,"h":47.275,"l":47.08,"n":60,"o":47.08,"t":"2026-10-16T13:40:00Z","v":3354,"vw":47.167448},{"c":47.375,"h":47.375,"l":47.275,"n":35,"o":47.275,"t":"2026-10-16T13:45:00Z","v":1446,"vw":47.355},{"c":47.365,"h":47.365,"l":47.16,"n":84,"o":47.365,"t":"2026-10-16T13:50:00Z","v":8376,"vw":47.286166},{"c":47.315,"h":47.42,"l":47.28,"n":288,"o":47.365,"t":"2026-10-16T13:55:00Z","v":27047,"vw":47.336848},{"c":47.18,"h":47.31,"l":47.18,"n":68,"o":47.31,"t":"2026-10-16T14:00:00Z","v":3191,"vw":47.267597},{"c":47.165,"h":47.24,"l":47.165,"n":55,"o":47.1775,"t":"2026-10-16T14:05:00Z","v":2335,"vw":47.173516},{"c":47.06,"h":47.1575,"l":47.05,"n":135,"o":47.155,"t":"2026-10-16T14:10:00Z","v":5455,"vw":47.123706},{"c":47.1821,"h":47.1821,"l":47.06,"n":112,"o":47.06,"t":"2026-10-16T14:15:00Z","v":6386,"vw":47.105517},{"c":47.225,"h":47.23,"l":47.13,"n":42,"o":47.13,"t":"2026-10-16T14:20:00Z","v":1879,"vw":47.200377},{"c":47.19,"h":47.19,"l":47.12,"n":47,"o":47.15,"t":"2026-10-16T14:25:00Z","v":2068,"vw":47.150555},{"c":47.19,"h":47.29,"l":47.19,"n":81,"o":47.21,"t":"2026-10-16T14:30:00Z","v":3064,"vw":47.220548},{"c":47.055,"h":47.15,"l":47.055,"n":98,"o":47.15,"t":"2026-10-16T14:35:00Z","v":3070,"vw":47.091236},{"c":46.96,"h":47.03,"l":46.96,"n":99,"o":47.01,"t":"2026-10-16T14:40:00Z","v":4447,"vw":47.00874},{"c":46.95,"h":47.005,"l":46.91,"n":118,"o":46.98,"t":"2026-10-16T14:45:00Z","v":11097,"vw":46.961013},{"c":46.96,"h":47.02,"l":46.93,"n":118,"o":47.02,"t":"2026-10-16T14:50:00Z","v":5318,"vw":46.943738},{"c":47.02,"h":47.06,"l":47,"n":69,"o":47,"t":"2026-10-16T14:55:00Z","v":1765,"vw":47.025723},{"c":47.03,"h":47.08,"l":47,"n":68,"o":47.03,"t":"2026-10-16T15:00:00Z","v":1984,"vw":47.033543},{"c":46.9,"h":47.04,"l":46.9,"n":137,"o":47.02,"t":"2026-10-16T15:05:00Z","v":5489,"vw":46.98699},{"c":46.83,"h":46.885,"l":46.83,"n":160,"o":46.87,"t":"2026-10-16T15:10:00Z","v":7484,"vw":46.847254},{"c":46.82,"h":46.84,"l":46.8,"n":78,"o":46.84,"t":"2026-10-16T15:15:00Z","v":2417,"vw":46.82125},{"c":46.75,"h":46.81,"l":46.75,"n":127,"o":46.81,"t":"2026-10-16T15:20:00Z","v":4635,"vw":46.774504},{"c":46.74,"h":46.8,"l":46.73,"n":74,"o":46.79,"t":"2026-10-16T15:25:00Z","v":1974,"vw":46.77374},{"c":46.775,"h":46.8,"l":46.73,"n":172,"o":46.74,"t":"2026-10-16T15:30:00Z","v":5053,"vw":46.751311},{"c":46.77,"h":46.79,"l":46.76,"n":157,"o":46.79,"t":"2026-10-16T15:35:00Z","v":6381,"vw":46.772296},{"c":46.7,"h":46.78,"l":46.7,"n":207,"o":46.78,"t":"2026-10-16T15:40:00Z","v":7095,"vw":46.747618},{"c":46.67,"h":46.7,"l":46.67,"n":157,"o":46.7,"t":"2026-10-16T15:45:00Z","v":8313,"vw":46.684018},{"c":46.69,"h":46.69,"l":46.64,"n":70,"o":46.64,"t":"2026-10-16T15:50:00Z","v":1895,"vw":46.656435},{"c":46.63,"h":46.65,"l":46.615,"n":143,"o":46.65,"t":"2026-10-16T15:55:00Z","v":3031,"vw":46.6325},{"c":46.67,"h":46.67,"l":46.63,"n":153,"o":46.64,"t":"2026-10-16T16:00:00Z","v":4957,"vw":46.651491},{"c":46.72,"h":46.74,"l":46.7,"n":85,"o":46.7,"t":"2026-10-16T16:05:00Z","v":1911,"vw":46.717414},{"c":46.74,"h":46.74,"l":46.68,"n":172,"o":46.7201,"t":"2026-10-16T16:10:00Z","v":4981,"vw":46.706709},{"c":46.695,"h":46.72,"l":46.68,"n":138,"o":46.72,"t":"2026-10-16T16:15:00Z","v":4885,"vw":46.701045},{"c":46.73,"h":46.775,"l":46.72,"n":153,"o":46.72,"t":"2026-10-16T16:20:00Z","v":4385,"vw":46.751552},{"c":46.695,"h":46.73,"l":46.69,"n":164,"o":46.71,"t":"2026-10-16T16:25:00Z","v":4805,"vw":46.705036},{"c":46.66,"h":46.72,"l":46.66,"n":131,"o":46.695,"t":"2026-10-16T16:30:00Z","v":4644,"vw":46.691007},{"c":46.64,"h":46.68,"l":46.64,"n":155,"o":46.66,"t":"2026-10-16T16:35:00Z","v":6253,"vw":46.66068},{"c":46.66,"h":46.66,"l":46.645,"n":72,"o":46.645,"t":"2026-10-16T16:40:00Z","v":2595,"vw":46.657115},{"c":46.58,"h":46.65,"l":46.57,"n":200,"o":46.65,"t":"2026-10-16T16:45:00Z","v":8433,"vw":46.600221},{"c":46.6,"h":46.6,"l":46.57,"n":77,"o":46.57,"t":"2026-10-16T16:50:00Z","v":2968,"vw":46.584706},{"c":46.6,"h":46.63,"l":46.5934,"n":83,"o":46.6,"t":"2026-10-16T16:55:00Z","v":3207,"vw":46.610617},{"c":46.52,"h":46.63,"l":46.52,"n":144,"o":46.63,"t":"2026-10-16T17:00:00Z","v":4502,"vw":46.569091},{"c":46.5101,"h":46.5101,"l":46.49,"n":137,"o":46.51,"t":"2026-10-16T17:05:00Z","v":5302,"vw":46.504246},{"c":46.57,"h":46.57,"l":46.53,"n":98,"o":46.53,"t":"2026-10-16T17:10:00Z","v":3519,"vw":46.545374},{"c":46.58,"h":46.62,"l":46.53,"n":99,"o":46.54,"t":"2026-10-16T17:15:00Z","v":3118,"vw":46.5575},{"c":46.56,"h":46.56,"l":46.53,"n":180,"o":46.54,"t":"2026-10-16T17:20:00Z","v":3983,"vw":46.5435},{"c":46.6262,"h":46.63,"l":46.6,"n":115,"o":46.62,"t":"2026-10-16T17:25:00Z","v":3042,"vw":46.621684},{"c":46.65,"h":46.65,"l":46.57,"n":272,"o":46.63,"t":"2026-10-16T17:30:00Z","v":12660,"vw":46.59906},{"c":46.66,"h":46.66,"l":46.57,"n":149,"o":46.61,"t":"2026-10-16T17:35:00Z","v":11587,"vw":46.62927},{"c":46.74,"h":46.76,"l":46.68,"n":178,"o":46.68,"t":"2026-10-16T17:40:00Z","v":5019,"vw":46.72},{"c":46.66,"h":46.755,"l":46.66,"n":104,"o":46.755,"t":"2026-10-16T17:45:00Z","v":2525,"vw":46.705397},{"c":46.58,"h":46.65,"l":46.58,"n":157,"o":46.65,"t":"2026-10-16T17:50:00Z","v":4475,"vw":46.63257},{"c":46.57,"h":46.6,"l":46.57,"n":164,"o":46.6,"t":"2026-10-16T17:55:00Z","v":3902,"vw":46.588007},{"c":46.56,"h":46.58,"l":46.53,"n":123,"o":46.57,"t":"2026-10-16T18:00:00Z","v":3364,"vw":46.5512},{"c":46.6,"h":46.6,"l":46.545,"n":98,"o":46.58,"t":"2026-10-16T18:05:00Z","v":3466,"vw":46.562654},{"c":46.595,"h":46.62,"l":46.565,"n":90,"o":46.565,"t":"2026-10-16T18:10:00Z","v":3132,"vw":46.580205},{"c":46.555,"h":46.635,"l":46.545,"n":164,"o":46.61,"t":"2026-10-16T18:15:00Z","v":5571,"vw":46.572991},{"c":46.575,"h":46.58,"l":46.555,"n":109,"o":46.58,"t":"2026-10-16T18:20:00Z","v":2742,"vw":46.573914},{"c":46.545,"h":46.61,"l":46.5201,"n":189,"o":46.6,"t":"2026-10-16T18:25:00Z","v":5622,"vw":46.568121},{"c":46.58,"h":46.66,"l":46.52,"n":179,"o":46.52,"t":"2026-10-16T18:30:00Z","v":6697,"vw":46.582515},{"c":46.645,"h":46.645,"l":46.57,"n":106,"o":46.57,"t":"2026-10-16T18:35:00Z","v":3418,"vw":46.614938},{"c":46.625,"h":46.66,"l":46.59,"n":187,"o":46.66,"t":"2026-10-16T18:40:00Z","v":5907,"vw":46.62591},{"c":46.685,"h":46.6999,"l":46.63,"n":71,"o":46.63,"t":"2026-10-16T18:45:00Z","v":3695,"vw":46.671341},{"c":46.67,"h":46.7051,"l":46.67,"n":117,"o":46.685,"t":"2026-10-16T18:50:00Z","v":3511,"vw":46.685072},{"c":46.71,"h":46.71,"l":46.64,"n":190,"o":46.66,"t":"2026-10-16T18:55:00Z","v":4226,"vw":46.666969},{"c":46.65,"h":46.75,"l":46.65,"n":164,"o":46.705,"t":"2026-10-16T19:00:00Z","v":5311,"vw":46.689151},{"c":46.635,"h":46.71,"l":46.61,"n":149,"o":46.65,"t":"2026-10-16T19:05:00Z","v":4700,"vw":46.656142},{"c":46.73,"h":46.76,"l":46.635,"n":248,"o":46.635,"t":"2026-10-16T19:10:00Z","v":7260,"vw":46.69512},{"c":46.8,"h":46.8,"l":46.72,"n":212,"o":46.76,"t":"2026-10-16T19:15:00Z","v":6149,"vw":46.75669},{"c":46.78,"h":46.87,"l":46.78,"n":269,"o":46.8,"t":"2026-10-16T19:20:00Z","v":8994,"vw":46.824591},{"c":46.76,"h":46.77,"l":46.741,"n":207,"o":46.76,"t":"2026-10-16T19:25:00Z","v":5616,"vw":46.7567},{"c":46.765,"h":46.81,"l":46.765,"n":164,"o":46.77,"t":"2026-10-16T19:30:00Z","v":5032,"vw":46.776286},{"c":46.83,"h":46.8301,"l":46.78,"n":208,"o":46.79,"t":"2026-10-16T19:35:00Z","v":7157,"vw":46.810202},{"c":46.81,"h":46.8535,"l":46.81,"n":223,"o":46.83,"t":"2026-10-16T19:40:00Z","v":7964,"vw":46.826356},{"c":46.88,"h":46.88,"l":46.8,"n":325,"o":46.83,"t":"2026-10-16T19:45:00Z","v":15744,"vw":46.825638},{"c":46.96,"h":47.05,"l":46.94,"n":356,"o":46.97,"t":"2026-10-16T19:50:00Z","v":14575,"vw":46.991966},{"c":47.06,"h":47.06,"l":46.92,"n":1134,"o":46.94,"t":"2026-10-16T19:55:00Z","v":68994,"vw":46.995125},{"c":47.06,"h":47.06,"l":47.06,"n":41,"o":47.06,"t":"2026-10-16T20:00:00Z","v":369880,"vw":47.06},{"c":47.13,"h":47.3,"l":46.69,"n":57,"o":46.69,"t":"2026-10-19T13:30:00Z","v":12156,"vw":47.25667},{"c":46.94,"h":46.965,"l":46.86,"n":60,"o":46.91,"t":"2026-10-19T13:35:00Z","v":2521,"vw":46.932789},{"c":46.9,"h":46.92,"l":46.9,"n":43,"o":46.92,"t":"2026-10-19T13:40:00Z","v":1352,"vw":46.9075},{"c":47.12,"h":47.13,"l":46.6767,"n":34,"o":46.6767,"t":"2026-10-19T13:45:00Z","v":5187,"vw":47.011509},{"c":47.1,"h":47.1,"l":46.905,"n":25,"o":46.905,"t":"2026-10-19T13:50:00Z","v":1880,"vw":46.959534},{"c":46.97,"h":47.0997,"l":46.935,"n":41,"o":47.0997,"t":"2026-10-19T13:55:00Z","v":12504,"vw":46.938918},{"c":47.07,"h":47.07,"l":46.96,"n":86,"o":46.975,"t":"2026-10-19T14:00:00Z","v":7071,"vw":46.985629},{"c":47.165,"h":47.165,"l":47.07,"n":81,"o":47.07,"t":"2026-10-19T14:05:00Z","v":2486,"vw":47.131701},{"c":47.04,"h":47.165,"l":47.04,"n":51,"o":47.165,"t":"2026-10-19T14:10:00Z","v":1729,"vw":47.097921},{"c":47.23,"h":47.23,"l":47.13,"n":53,"o":47.13,"t":"2026-10-19T14:15:00Z","v":1991,"vw":47.159312},{"c":47.23,"h":47.28,"l":47.215,"n":49,"o":47.215,"t":"2026-10-19T14:20:00Z","v":1584,"vw":47.224065},{"c":47.26,"h":47.26,"l":47.2,"n":55,"o":47.21,"t":"2026-10-19T14:25:00Z","v":1714,"vw":47.218899},{"c":47.1,"h":47.2102,"l":47.0908,"n":64,"o":47.2102,"t":"2026-10-19T14:30:00Z","v":3337,"vw":47.132111},{"c":47.09,"h":47.11,"l":47.05,"n":52,"o":47.11,"t":"2026-10-19T14:35:00Z","v":2986,"vw":47.074795},{"c":47.13,"h":47.145,"l":47.12,"n":48,"o":47.12,"t":"2026-10-19T14:40:00Z","v":1669,"vw":47.128096},{"c":47.1402,"h":47.16,"l":47.1,"n":74,"o":47.1,"t":"2026-10-19T14:45:00Z","v":5910,"vw":47.1154},{"c":47.22,"h":47.23,"l":47.155,"n":123,"o":47.155,"t":"2026-10-19T14:50:00Z","v":3588,"vw":47.198576},{"c":47.265,"h":47.265,"l":47.17,"n":104,"o":47.19,"t":"2026-10-19T14:55:00Z","v":4319,"vw":47.207037},{"c":47.465,"h":47.475,"l":47.28,"n":93,"o":47.28,"t":"2026-10-19T15:00:00Z","v":2875,"vw":47.397321},{"c":47.48,"h":47.48,"l":47.36,"n":145,"o":47.42,"t":"2026-10-19T15:05:00Z","v":6417,"vw":47.410566},{"c":47.5,"h":47.5,"l":47.47,"n":78,"o":47.48,"t":"2026-10-19T15:10:00Z","v":2703,"vw":47.481282},{"c":47.555,"h":47.57,"l":47.47,"n":169,"o":47.47,"t":"2026-10-19T15:15:00Z","v":7813,"vw":47.523049},{"c":47.59,"h":47.59,"l":47.51,"n":101,"o":47.53,"t":"2026-10-19T15:20:00Z","v":2986,"vw":47.5425},{"c":47.575,"h":47.575,"l":47.52,"n":45,"o":47.52,"t":"2026-10-19T15:25:00Z","v":1248,"vw":47.557},{"c":47.5,"h":47.575,"l":47.44,"n":124,"o":47.575,"t":"2026-10-19T15:30:00Z","v":5854,"vw":47.514792},{"c":47.57,"h":47.585,"l":47.56,"n":59,"o":47.56,"t":"2026-10-19T15:35:00Z","v":2344,"vw":47.575124},{"c":47.59,"h":47.6,"l":47.57,"n":90,"o":47.57,"t":"2026-10-19T15:40:00Z","v":2446,"vw":47.592966},{"c":47.56,"h":47.59,"l":47.56,"n":95,"o":47.57,"t":"2026-10-19T15:45:00Z","v":2677,"vw":47.576565},{"c":47.52,"h":47.5778,"l":47.52,"n":82,"o":47.57,"t":"2026-10-19T15:50:00Z","v":3051,"vw":47.550775},{"c":47.58,"h":47.58,"l":47.52,"n":99,"o":47.52,"t":"2026-10-19T15:55:00Z","v":3095,"vw":47.535475},{"c":47.49,"h":47.55,"l":47.465,"n":129,"o":47.53,"t":"2026-10-19T16:00:00Z","v":4210,"vw":47.519678},{"c":47.47,"h":47.485,"l":47.43,"n":125,"o":47.485,"t":"2026-10-19T16:05:00Z","v":3761,"vw":47.459333},{"c":47.46,"h":47.47,"l":47.43,"n":90,"o":47.46,"t":"2026-10-19T16:10:00Z","v":4008,"vw":47.457519},{"c":47.43,"h":47.445,"l":47.42,"n":70,"o":47.445,"t":"2026-10-19T16:15:00Z","v":3269,"vw":47.438618},{"c":47.45,"h":47.45,"l":47.42,"n":94,"o":47.42,"t":"2026-10-19T16:20:00Z","v":2591,"vw":47.43187},{"c":47.44,"h":47.445,"l":47.42,"n":61,"o":47.445,"t":"2026-10-19T16:25:00Z","v":2758,"vw":47.439725},{"c":47.38,"h":47.445,"l":47.355,"n":179,"o":47.445,"t":"2026-10-19T16:30:00Z","v":6873,"vw":47.403812},{"c":47.37,"h":47.38,"l":47.37,"n":60,"o":47.38,"t":"2026-10-19T16:35:00Z","v":1837,"vw":47.377267},{"c":47.4,"h":47.41,"l":47.375,"n":121,"o":47.375,"t":"2026-10-19T16:40:00Z","v":3227,"vw":47.397772},{"c":47.41,"h":47.41,"l":47.4,"n":63,"o":47.41,"t":"2026-10-19T16:45:00Z","v":2082,"vw":47.406636},{"c":47.41,"h":47.46,"l":47.405,"n":129,"o":47.405,"t":"2026-10-19T16:50:00Z","v":3329,"vw":47.434462},{"c":47.41,"h":47.425,"l":47.41,"n":32,"o":47.425,"t":"2026-10-19T16:55:00Z","v":925,"vw":47.416461},{"c":47.36,"h":47.41,"l":47.36,"n":129,"o":47.4,"t":"2026-10-19T17:00:00Z","v":4740,"vw":47.388193},{"c":47.35,"h":47.38,"l":47.35,"n":52,"o":47.38,"t":"2026-10-19T17:05:00Z","v":1456,"vw":47.36875},{"c":47.4,"h":47.4,"l":47.39,"n":45,"o":47.39,"t":"2026-10-19T17:10:00Z","v":1389,"vw":47.398},{"c":47.42,"h":47.44,"l":47.38,"n":176,"o":47.38,"t":"2026-10-19T17:15:00Z","v":6284,"vw":47.421252},{"c":47.4,"h":47.44,"l":47.4,"n":76,"o":47.425,"t":"2026-10-19T17:20:00Z","v":2360,"vw":47.415},{"c":47.365,"h":47.43,"l":47.3501,"n":124,"o":47.42,"t":"2026-10-19T17:25:00Z","v":5603,"vw":47.402212},{"c":47.405,"h":47.41,"l":47.365,"n":122,"o":47.365,"t":"2026-10-19T17:30:00Z","v":5312,"vw":47.386747},{"c":47.39,"h":47.39,"l":47.33,"n":124,"o":47.37,"t":"2026-10-19T17:35:00Z","v":5469,"vw":47.364623},{"c":47.41,"h":47.46,"l":47.385,"n":216,"o":47.385,"t":"2026-10-19T17:40:00Z","v":8844,"vw":47.419238},{"c":47.36,"h":47.385,"l":47.3316,"n":85,"o":47.38,"t":"2026-10-19T17:45:00Z","v":2681,"vw":47.365105},{"c":47.405,"h":47.405,"l":47.365,"n":93,"o":47.365,"t":"2026-10-19T17:50:00Z","v":2980,"vw":47.389069},{"c":47.41,"h":47.43,"l":47.41,"n":62,"o":47.43,"t":"2026-10-19T17:55:00Z","v":2152,"vw":47.426596},{"c":47.45,"h":47.45,"l":47.42,"n":141,"o":47.42,"t":"2026-10-19T18:00:00Z","v":4765,"vw":47.424837},{"c":47.4,"h":47.465,"l":47.4,"n":127,"o":47.46,"t":"2026-10-19T18:05:00Z","v":4937,"vw":47.430696},{"c":47.35,"h":47.39,"l":47.35,"n":169,"o":47.39,"t":"2026-10-19T18:10:00Z","v":6391,"vw":47.374412},{"c":47.39,"h":47.39,"l":47.33,"n":72,"o":47.35,"t":"2026-10-19T18:15:00Z","v":2252,"vw":47.361195},{"c":47.38,"h":47.41,"l":47.37,"n":180,"o":47.4,"t":"2026-10-19T18:20:00Z","v":5835,"vw":47.39025},{"c":47.33,"h":47.38,"l":47.325,"n":134,"o":47.38,"t":"2026-10-19T18:25:00Z","v":4684,"vw":47.348264},{"c":47.34,"h":47.35,"l":47.34,"n":121,"o":47.34,"t":"2026-10-19T18:30:00Z","v":4838,"vw":47.346145},{"c":47.34,"h":47.3701,"l":47.321,"n":132,"o":47.321,"t":"2026-10-19T18:35:00Z","v":4610,"vw":47.359364},{"c":47.375,"h":47.4,"l":47.3401,"n":148,"o":47.3401,"t":"2026-10-19T18:40:00Z","v":4941,"vw":47.373885},{"c":47.385,"h":47.425,"l":47.37,"n":216,"o":47.39,"t":"2026-10-19T18:45:00Z","v":6946,"vw":47.398292},{"c":47.39,"h":47.42,"l":47.3801,"n":205,"o":47.4,"t":"2026-10-19T18:50:00Z","v":9991,"vw":47.400331},{"c":47.36,"h":47.39,"l":47.36,"n":176,"o":47.39,"t":"2026-10-19T18:55:00Z","v":6012,"vw":47.375907},{"c":47.32,"h":47.38,"l":47.32,"n":192,"o":47.36,"t":"2026-10-19T19:00:00Z","v":6169,"vw":47.356572},{"c":47.35,"h":47.36,"l":47.315,"n":192,"o":47.33,"t":"2026-10-19T19:05:00Z","v":8488,"vw":47.337712},{"c":47.31,"h":47.355,"l":47.3,"n":127,"o":47.35,"t":"2026-10-19T19:10:00Z","v":4563,"vw":47.32509},{"c":47.34,"h":47.34,"l":47.3074,"n":196,"o":47.31,"t":"2026-10-19T19:15:00Z","v":6519,"vw":47.325006},{"c":47.36,"h":47.38,"l":47.35,"n":265,"o":47.35,"t":"2026-10-19T19:20:00Z","v":10339,"vw":47.364269},{"c":47.37,"h":47.37,"l":47.3401,"n":189,"o":47.37,"t":"2026-10-19T19:25:00Z","v":6833,"vw":47.36164},{"c":47.305,"h":47.39,"l":47.29,"n":327,"o":47.37,"t":"2026-10-19T19:30:00Z","v":11954,"vw":47.342157},{"c":47.355,"h":47.38,"l":47.33,"n":269,"o":47.33,"t":"2026-10-19T19:35:00Z","v":7987,"vw":47.355331},{"c":47.32,"h":47.375,"l":47.32,"n":315,"o":47.36,"t":"2026-10-19T19:40:00Z","v":13644,"vw":47.346855},{"c":47.25,"h":47.305,"l":47.25,"n":261,"o":47.2901,"t":"2026-10-19T19:45:00Z","v":7693,"vw":47.282403},{"c":47.165,"h":47.23,"l":47.11,"n":621,"o":47.23,"t":"2026-10-19T19:50:00Z","v":32309,"vw":47.156722},{"c":47.13,"h":47.21,"l":47.09,"n":1363,"o":47.165,"t":"2026-10-19T19:55:00Z","v":84179,"vw":47.152703},{"c":47.12,"h":47.12,"l":47.12,"n":42,"o":47.12,"t":"2026-10-19T20:00:00Z","v":293262,"vw":47.12},{"c":46.827,"h":46.99,"l":46.34,"n":41,"o":46.34,"t":"2026-10-20T13:30:00Z","v":6750,"vw":46.962791},{"c":47.062,"h":47.16,"l":46.62,"n":82,"o":46.72,"t":"2026-10-20T13:35:00Z","v":4350,"vw":46.966201},{"c":47.072,"h":47.095,"l":47.015,"n":64,"o":47.095,"t":"2026-10-20T13:40:00Z","v":3815,"vw":47.048467},{"c":46.8,"h":47.025,"l":46.576,"n":38,"o":47.025,"t":"2026-10-20T13:45:00Z","v":3250,"vw":46.613861},{"c":46.91,"h":46.97,"l":46.6324,"n":106,"o":46.755,"t":"2026-10-20T13:50:00Z","v":7386,"vw":46.921489},{"c":46.985,"h":47,"l":46.97,"n":34,"o":46.97,"t":"2026-10-20T13:55:00Z","v":1309,"vw":46.983798},{"c":46.905,"h":47.05,"l":46.905,"n":85,"o":47.05,"t":"2026-10-20T14:00:00Z","v":4397,"vw":46.99282},{"c":46.88,"h":46.94,"l":46.8,"n":92,"o":46.905,"t":"2026-10-20T14:05:00Z","v":3489,"vw":46.886356},{"c":46.8,"h":46.88,"l":46.8,"n":90,"o":46.87,"t":"2026-10-20T14:10:00Z","v":3336,"vw":46.848534},{"c":46.98,"h":46.98,"l":46.85,"n":155,"o":46.86,"t":"2026-10-20T14:15:00Z","v":6057,"vw":46.917998},{"c":47.24,"h":47.255,"l":47.05,"n":144,"o":47.06,"t":"2026-10-20T14:20:00Z","v":4187,"vw":47.136363},{"c":47.48,"h":47.49,"l":47.3625,"n":62,"o":47.41,"t":"2026-10-20T14:25:00Z","v":1518,"vw":47.447816},{"c":47.42,"h":47.575,"l":47.4,"n":147,"o":47.575,"t":"2026-10-20T14:30:00Z","v":4232,"vw":47.456677},{"c":47.35,"h":47.46,"l":47.34,"n":51,"o":47.46,"t":"2026-10-20T14:35:00Z","v":1527,"vw":47.40821},{"c":47.475,"h":47.5199,"l":47.46,"n":116,"o":47.46,"t":"2026-10-20T14:40:00Z","v":4068,"vw":47.494274},{"c":47.52,"h":47.545,"l":47.475,"n":62,"o":47.475,"t":"2026-10-20T14:45:00Z","v":2454,"vw":47.510936},{"c":47.56,"h":47.59,"l":47.485,"n":70,"o":47.49,"t":"2026-10-20T14:50:00Z","v":3228,"vw":47.537332},{"c":47.615,"h":47.63,"l":47.585,"n":83,"o":47.585,"t":"2026-10-20T14:55:00Z","v":4408,"vw":47.603444},{"c":47.55,"h":47.625,"l":47.55,"n":99,"o":47.6028,"t":"2026-10-20T15:00:00Z","v":2749,"vw":47.586656},{"c":47.525,"h":47.59,"l":47.5,"n":128,"o":47.585,"t":"2026-10-20T15:05:00Z","v":4964,"vw":47.559483},{"c":47.385,"h":47.55,"l":47.3,"n":220,"o":47.55,"t":"2026-10-20T15:10:00Z","v":9774,"vw":47.380161},{"c":47.425,"h":47.4679,"l":47.38,"n":95,"o":47.4001,"t":"2026-10-20T15:15:00Z","v":4413,"vw":47.432334},{"c":47.37,"h":47.44,"l":47.37,"n":98,"o":47.43,"t":"2026-10-20T15:20:00Z","v":4111,"vw":47.413793},{"c":47.34,"h":47.42,"l":47.34,"n":134,"o":47.4,"t":"2026-10-20T15:25:00Z","v":6789,"vw":47.377103},{"c":47.335,"h":47.37,"l":47.32,"n":85,"o":47.36,"t":"2026-10-20T15:30:00Z","v":3325,"vw":47.349831},{"c":47.31,"h":47.34,"l":47.27,"n":103,"o":47.34,"t":"2026-10-20T15:35:00Z","v":8554,"vw":47.314088},{"c":47.43,"h":47.43,"l":47.41,"n":56,"o":47.41,"t":"2026-10-20T15:40:00Z","v":1497,"vw":47.415},{"c":47.34,"h":47.42,"l":47.3,"n":108,"o":47.42,"t":"2026-10-20T15:45:00Z","v":4426,"vw":47.357993},{"c":47.4,"h":47.4,"l":47.35,"n":58,"o":47.36,"t":"2026-10-20T15:50:00Z","v":1634,"vw":47.367647},{"c":47.31,"h":47.37,"l":47.31,"n":47,"o":47.37,"t":"2026-10-20T15:55:00Z","v":1401,"vw":47.332497},{"c":47.31,"h":47.335,"l":47.3,"n":84,"o":47.335,"t":"2026-10-20T16:00:00Z","v":3419,"vw":47.311388},{"c":47.36,"h":47.3825,"l":47.35,"n":56,"o":47.35,"t":"2026-10-20T16:05:00Z","v":2041,"vw":47.3627},{"c":47.34,"h":47.39,"l":47.34,"n":61,"o":47.39,"t":"2026-10-20T16:10:00Z","v":1459,"vw":47.36875},{"c":47.32,"h":47.445,"l":47.32,"n":167,"o":47.39,"t":"2026-10-20T16:15:00Z","v":6102,"vw":47.398066},{"c":47.24,"h":47.26,"l":47.24,"n":45,"o":47.26,"t":"2026-10-20T16:20:00Z","v":865,"vw":47.251364},{"c":47.28,"h":47.29,"l":47.24,"n":101,"o":47.24,"t":"2026-10-20T16:25:00Z","v":4238,"vw":47.25911},{"c":47.32,"h":47.34,"l":47.3,"n":86,"o":47.3,"t":"2026-10-20T16:30:00Z","v":2517,"vw":47.311939},{"c":47.34,"h":47.37,"l":47.34,"n":118,"o":47.34,"t":"2026-10-20T16:35:00Z","v":2459,"vw":47.352456},{"c":47.29,"h":47.34,"l":47.29,"n":81,"o":47.34,"t":"2026-10-20T16:40:00Z","v":1569,"vw":47.313096},{"c":47.31,"h":47.3199,"l":47.29,"n":64,"o":47.305,"t":"2026-10-20T16:45:00Z","v":2842,"vw":47.307035},{"c":47.22,"h":47.325,"l":47.22,"n":155,"o":47.3,"t":"2026-10-20T16:50:00Z","v":3820,"vw":47.293869},{"c":47.1975,"h":47.22,"l":47.18,"n":72,"o":47.22,"t":"2026-10-20T16:55:00Z","v":1299,"vw":47.205357},{"c":47.33,"h":47.33,"l":47.21,"n":113,"o":47.21,"t":"2026-10-20T17:00:00Z","v":3179,"vw":47.25573},{"c":47.235,"h":47.29,"l":47.235,"n":114,"o":47.29,"t":"2026-10-20T17:05:00Z","v":3338,"vw":47.259334},{"c":47.245,"h":47.255,"l":47.2,"n":77,"o":47.2,"t":"2026-10-20T17:10:00Z","v":2708,"vw":47.238363},{"c":47.26,"h":47.27,"l":47.23,"n":139,"o":47.24,"t":"2026-10-20T17:15:00Z","v":3630,"vw":47.251376},{"c":47.27,"h":47.29,"l":47.2526,"n":59,"o":47.26,"t":"2026-10-20T17:20:00Z","v":2789,"vw":47.271787},{"c":47.29,"h":47.29,"l":47.26,"n":90,"o":47.26,"t":"2026-10-20T17:25:00Z","v":2027,"vw":47.28022},{"c":47.315,"h":47.33,"l":47.31,"n":106,"o":47.31,"t":"2026-10-20T17:30:00Z","v":2924,"vw":47.320143},{"c":47.32,"h":47.34,"l":47.32,"n":124,"o":47.33,"t":"2026-10-20T17:35:00Z","v":3909,"vw":47.332497},{"c":47.37,"h":47.37,"l":47.32,"n":135,"o":47.32,"t":"2026-10-20T17:40:00Z","v":5211,"vw":47.347554},{"c":47.375,"h":47.395,"l":47.37,"n":95,"o":47.39,"t":"2026-10-20T17:45:00Z","v":3460,"vw":47.381163},{"c":47.38,"h":47.385,"l":47.36,"n":74,"o":47.3701,"t":"2026-10-20T17:50:00Z","v":3314,"vw":47.378778},{"c":47.32,"h":47.36,"l":47.31,"n":119,"o":47.36,"t":"2026-10-20T17:55:00Z","v":2505,"vw":47.336944},{"c":47.35,"h":47.35,"l":47.32,"n":127,"o":47.33,"t":"2026-10-20T18:00:00Z","v":3737,"vw":47.337968},{"c":47.3,"h":47.35,"l":47.3,"n":170,"o":47.35,"t":"2026-10-20T18:05:00Z","v":3104,"vw":47.324583},{"c":47.35,"h":47.35,"l":47.315,"n":142,"o":47.32,"t":"2026-10-20T18:10:00Z","v":4068,"vw":47.327173},{"c":47.37,"h":47.38,"l":47.37,"n":82,"o":47.37,"t":"2026-10-20T18:15:00Z","v":2150,"vw":47.376666},{"c":47.32,"h":47.3498,"l":47.32,"n":112,"o":47.34,"t":"2026-10-20T18:20:00Z","v":2831,"vw":47.334782},{"c":47.36,"h":47.36,"l":47.31,"n":235,"o":47.31,"t":"2026-10-20T18:25:00Z","v":6395,"vw":47.326665},{"c":47.35,"h":47.4,"l":47.35,"n":152,"o":47.37,"t":"2026-10-20T18:30:00Z","v":4898,"vw":47.373784},{"c":47.345,"h":47.35,"l":47.33,"n":106,"o":47.35,"t":"2026-10-20T18:35:00Z","v":1732,"vw":47.345},{"c":47.385,"h":47.385,"l":47.3,"n":270,"o":47.34,"t":"2026-10-20T18:40:00Z","v":7910,"vw":47.34511},{"c":47.385,"h":47.39,"l":47.36,"n":121,"o":47.38,"t":"2026-10-20T18:45:00Z","v":3062,"vw":47.371464},{"c":47.4,"h":47.41,"l":47.4,"n":85,"o":47.41,"t":"2026-10-20T18:50:00Z","v":2154,"vw":47.406942},{"c":47.43,"h":47.43,"l":47.39,"n":141,"o":47.4,"t":"2026-10-20T18:55:00Z","v":3039,"vw":47.4074},{"c":47.47,"h":47.485,"l":47.4251,"n":161,"o":47.4251,"t":"2026-10-20T19:00:00Z","v":5367,"vw":47.464036},{"c":47.56,"h":47.595,"l":47.48,"n":155,"o":47.48,"t":"2026-10-20T19:05:00Z","v":4454,"vw":47.547376},{"c":47.515,"h":47.575,"l":47.51,"n":159,"o":47.57,"t":"2026-10-20T19:10:00Z","v":5338,"vw":47.539756},{"c":47.52,"h":47.535,"l":47.48,"n":146,"o":47.53,"t":"2026-10-20T19:15:00Z","v":5392,"vw":47.511405},{"c":47.535,"h":47.56,"l":47.495,"n":144,"o":47.56,"t":"2026-10-20T19:20:00Z","v":4769,"vw":47.521856},{"c":47.52,"h":47.565,"l":47.52,"n":180,"o":47.56,"t":"2026-10-20T19:25:00Z","v":4730,"vw":47.540269},{"c":47.46,"h":47.52,"l":47.46,"n":212,"o":47.51,"t":"2026-10-20T19:30:00Z","v":7257,"vw":47.49462},{"c":47.46,"h":47.46,"l":47.45,"n":149,"o":47.45,"t":"2026-10-20T19:35:00Z","v":5869,"vw":47.457091},{"c":47.54,"h":47.54,"l":47.46,"n":270,"o":47.46,"t":"2026-10-20T19:40:00Z","v":9121,"vw":47.497556},{"c":47.62,"h":47.62,"l":47.54,"n":276,"o":47.54,"t":"2026-10-20T19:45:00Z","v":10923,"vw":47.578387},{"c":47.62,"h":47.62,"l":47.585,"n":279,"o":47.62,"t":"2026-10-20T19:50:00Z","v":10594,"vw":47.611008},{"c":47.72,"h":47.74,"l":47.61,"n":977,"o":47.61,"t":"2026-10-20T19:55:00Z","v":45413,"vw":47.7014},{"c":47.71,"h":47.71,"l":47.71,"n":40,"o":47.71,"t":"2026-10-20T20:00:00Z","v":240686,"vw":47.71},{"c":48.01,"h":48.01,"l":46.82,"n":59,"o":46.82,"t":"2026-10-21T13:30:00Z","v":5748,"vw":47.930618},{"c":47.99,"h":48.01,"l":47.89,"n":18,"o":48.01,"t":"2026-10-21T13:35:00Z","v":1235,"vw":47.975714},{"c":47.9225,"h":48.06,"l":47.91,"n":18,"o":47.91,"t":"2026-10-21T13:40:00Z","v":1134,"vw":47.966563},{"c":48.05,"h":48.06,"l":47.915,"n":37,"o":47.915,"t":"2026-10-21T13:45:00Z","v":3841,"vw":47.940032},{"c":48.1,"h":48.1,"l":47.7701,"n":96,"o":48.06,"t":"2026-10-21T13:50:00Z","v":10640,"vw":47.946717},{"c":48.115,"h":48.23,"l":48,"n":36,"o":48.23,"t":"2026-10-21T13:55:00Z","v":1777,"vw":48.115},{"c":47.89,"h":48.01,"l":47.89,"n":46,"o":48.01,"t":"2026-10-21T14:00:00Z","v":2009,"vw":47.972582},{"c":47.76,"h":47.86,"l":47.7175,"n":96,"o":47.86,"t":"2026-10-21T14:05:00Z","v":4132,"vw":47.749143},{"c":47.8975,"h":47.94,"l":47.8,"n":97,"o":47.8,"t":"2026-10-21T14:10:00Z","v":11816,"vw":47.880467},{"c":47.84,"h":47.94,"l":47.84,"n":129,"o":47.855,"t":"2026-10-21T14:15:00Z","v":5985,"vw":47.895758},{"c":47.91,"h":47.91,"l":47.835,"n":70,"o":47.835,"t":"2026-10-21T14:20:00Z","v":3103,"vw":47.871389},{"c":47.805,"h":47.885,"l":47.74,"n":88,"o":47.885,"t":"2026-10-21T14:25:00Z","v":3333,"vw":47.796471},{"c":47.89,"h":47.93,"l":47.755,"n":121,"o":47.785,"t":"2026-10-21T14:30:00Z","v":5225,"vw":47.820519},{"c":47.87,"h":47.87,"l":47.87,"n":10,"o":47.87,"t":"2026-10-21T14:35:00Z","v":436,"vw":47.87},{"c":47.9,"h":47.9,"l":47.847,"n":69,"o":47.847,"t":"2026-10-21T14:40:00Z","v":2461,"vw":47.869135},{"c":47.99,"h":47.99,"l":47.9,"n":54,"o":47.9,"t":"2026-10-21T14:45:00Z","v":2317,"vw":47.941154},{"c":47.99,"h":48.03,"l":47.96,"n":131,"o":48.02,"t":"2026-10-21T14:50:00Z","v":13039,"vw":47.976768},{"c":47.88,"h":47.96,"l":47.85,"n":109,"o":47.96,"t":"2026-10-21T14:55:00Z","v":3950,"vw":47.888766},{"c":47.91,"h":47.91,"l":47.83,"n":102,"o":47.86,"t":"2026-10-21T15:00:00Z","v":4971,"vw":47.862849},{"c":47.87,"h":47.9,"l":47.87,"n":54,"o":47.9,"t":"2026-10-21T15:05:00Z","v":2093,"vw":47.895068},{"c":47.81,"h":47.87,"l":47.81,"n":83,"o":47.87,"t":"2026-10-21T15:10:00Z","v":2084,"vw":47.841428},{"c":47.81,"h":47.83,"l":47.79,"n":85,"o":47.8001,"t":"2026-10-21T15:15:00Z","v":5624,"vw":47.805493},{"c":47.82,"h":47.85,"l":47.82,"n":62,"o":47.83,"t":"2026-10-21T15:20:00Z","v":2777,"vw":47.836295},{"c":47.91,"h":47.91,"l":47.85,"n":115,"o":47.85,"t":"2026-10-21T15:25:00Z","v":4619,"vw":47.870006},{"c":47.905,"h":47.96,"l":47.905,"n":66,"o":47.96,"t":"2026-10-21T15:30:00Z","v":2195,"vw":47.938555},{"c":48.07,"h":48.07,"l":47.925,"n":170,"o":47.925,"t":"2026-10-21T15:35:00Z","v":6688,"vw":47.99247},{"c":48.0825,"h":48.09,"l":48.07,"n":163,"o":48.09,"t":"2026-10-21T15:40:00Z","v":5937,"vw":48.087545},{"c":48.105,"h":48.14,"l":48.1,"n":104,"o":48.1,"t":"2026-10-21T15:45:00Z","v":3970,"vw":48.115576},{"c":48.12,"h":48.125,"l":48.11,"n":90,"o":48.11,"t":"2026-10-21T15:50:00Z","v":3545,"vw":48.117969},{"c":48.12,"h":48.12,"l":48.1,"n":49,"o":48.1,"t":"2026-10-21T15:55:00Z","v":2189,"vw":48.114832},{"c":48.1299,"h":48.1299,"l":48.105,"n":104,"o":48.11,"t":"2026-10-21T16:00:00Z","v":6397,"vw":48.116403},{"c":48.1601,"h":48.1601,"l":48.09,"n":245,"o":48.105,"t":"2026-10-21T16:05:00Z","v":15214,"vw":48.12051},{"c":48.19,"h":48.21,"l":48.17,"n":89,"o":48.17,"t":"2026-10-21T16:10:00Z","v":5786,"vw":48.190494},{"c":48.19,"h":48.2,"l":48.18,"n":46,"o":48.19,"t":"2026-10-21T16:15:00Z","v":1822,"vw":48.187707},{"c":48.155,"h":48.18,"l":48.155,"n":176,"o":48.17,"t":"2026-10-21T16:20:00Z","v":6637,"vw":48.167316},{"c":48.135,"h":48.17,"l":48.115,"n":180,"o":48.17,"t":"2026-10-21T16:25:00Z","v":9493,"vw":48.147352},{"c":48.15,"h":48.15,"l":48.11,"n":100,"o":48.125,"t":"2026-10-21T16:30:00Z","v":3462,"vw":48.138823},{"c":48.32,"h":48.32,"l":48.115,"n":213,"o":48.16,"t":"2026-10-21T16:35:00Z","v":8694,"vw":48.180561},{"c":48.22,"h":48.355,"l":48.19,"n":250,"o":48.355,"t":"2026-10-21T16:40:00Z","v":10866,"vw":48.244116},{"c":48.19,"h":48.22,"l":48.15,"n":89,"o":48.2,"t":"2026-10-21T16:45:00Z","v":5329,"vw":48.177834},{"c":48.17,"h":48.21,"l":48.17,"n":64,"o":48.21,"t":"2026-10-21T16:50:00Z","v":3029,"vw":48.194443},{"c":48.29,"h":48.29,"l":48.2,"n":113,"o":48.2,"t":"2026-10-21T16:55:00Z","v":3700,"vw":48.244259},{"c":48.29,"h":48.31,"l":48.26,"n":178,"o":48.29,"t":"2026-10-21T17:00:00Z","v":7722,"vw":48.283224},{"c":48.35,"h":48.35,"l":48.285,"n":58,"o":48.285,"t":"2026-10-21T17:05:00Z","v":1728,"vw":48.312092},{"c":48.34,"h":48.36,"l":48.33,"n":49,"o":48.36,"t":"2026-10-21T17:10:00Z","v":1413,"vw":48.338},{"c":48.34,"h":48.3451,"l":48.3201,"n":29,"o":48.34,"t":"2026-10-21T17:15:00Z","v":1303,"vw":48.331023},{"c":48.36,"h":48.36,"l":48.36,"n":27,"o":48.36,"t":"2026-10-21T17:20:00Z","v":1160,"vw":48.36},{"c":48.37,"h":48.38,"l":48.36,"n":93,"o":48.38,"t":"2026-10-21T17:25:00Z","v":3155,"vw":48.372254},{"c":48.365,"h":48.37,"l":48.35,"n":110,"o":48.37,"t":"2026-10-21T17:30:00Z","v":3068,"vw":48.362883},{"c":48.355,"h":48.37,"l":48.35,"n":56,"o":48.37,"t":"2026-10-21T17:35:00Z","v":1585,"vw":48.359819},{"c":48.395,"h":48.4,"l":48.35,"n":165,"o":48.355,"t":"2026-10-21T17:40:00Z","v":6178,"vw":48.371243},{"c":48.42,"h":48.435,"l":48.395,"n":138,"o":48.395,"t":"2026-10-21T17:45:00Z","v":5296,"vw":48.417467},{"c":48.425,"h":48.43,"l":48.41,"n":80,"o":48.41,"t":"2026-10-21T17:50:00Z","v":2901,"vw":48.4236},{"c":48.495,"h":48.5,"l":48.44,"n":159,"o":48.44,"t":"2026-10-21T17:55:00Z","v":7858,"vw":48.487064},{"c":48.45,"h":48.495,"l":48.45,"n":346,"o":48.495,"t":"2026-10-21T18:00:00Z","v":8749,"vw":48.475894},{"c":48.44,"h":48.44,"l":48.43,"n":48,"o":48.43,"t":"2026-10-21T18:05:00Z","v":2697,"vw":48.439334},{"c":48.44,"h":48.44,"l":48.44,"n":23,"o":48.44,"t":"2026-10-21T18:10:00Z","v":1587,"vw":48.44},{"c":48.44,"h":48.48,"l":48.43,"n":179,"o":48.45,"t":"2026-10-21T18:15:00Z","v":6030,"vw":48.458283},{"c":48.415,"h":48.44,"l":48.41,"n":85,"o":48.44,"t":"2026-10-21T18:20:00Z","v":2624,"vw":48.42821},{"c":48.405,"h":48.41,"l":48.39,"n":77,"o":48.39,"t":"2026-10-21T18:25:00Z","v":2870,"vw":48.399613},{"c":48.451,"h":48.451,"l":48.415,"n":109,"o":48.415,"t":"2026-10-21T18:30:00Z","v":4522,"vw":48.432178},{"c":48.42,"h":48.47,"l":48.42,"n":130,"o":48.465,"t":"2026-10-21T18:35:00Z","v":5758,"vw":48.457057},{"c":48.41,"h":48.445,"l":48.41,"n":122,"o":48.43,"t":"2026-10-21T18:40:00Z","v":5838,"vw":48.428449},{"c":48.3,"h":48.42,"l":48.3,"n":219,"o":48.41,"t":"2026-10-21T18:45:00Z","v":13025,"vw":48.352539},{"c":48.2725,"h":48.32,"l":48.245,"n":56,"o":48.31,"t":"2026-10-21T18:50:00Z","v":2695,"vw":48.282107},{"c":48.18,"h":48.2885,"l":48.15,"n":211,"o":48.2885,"t":"2026-10-21T18:55:00Z","v":11509,"vw":48.231884},{"c":48.11,"h":48.175,"l":48.04,"n":180,"o":48.175,"t":"2026-10-21T19:00:00Z","v":6867,"vw":48.096269},{"c":48.06,"h":48.09,"l":48.03,"n":175,"o":48.05,"t":"2026-10-21T19:05:00Z","v":4956,"vw":48.059294},{"c":48.07,"h":48.1,"l":48.055,"n":143,"o":48.055,"t":"2026-10-21T19:10:00Z","v":6389,"vw":48.080004},{"c":48.16,"h":48.16,"l":48.09,"n":124,"o":48.09,"t":"2026-10-21T19:15:00Z","v":3836,"vw":48.1275},{"c":48.2,"h":48.21,"l":48.13,"n":267,"o":48.17,"t":"2026-10-21T19:20:00Z","v":10830,"vw":48.176761},{"c":48.25,"h":48.285,"l":48.21,"n":166,"o":48.21,"t":"2026-10-21T19:25:00Z","v":6265,"vw":48.238938},{"c":48.355,"h":48.385,"l":48.275,"n":202,"o":48.275,"t":"2026-10-21T19:30:00Z","v":9329,"vw":48.354734},{"c":48.35,"h":48.385,"l":48.335,"n":257,"o":48.355,"t":"2026-10-21T19:35:00Z","v":11339,"vw":48.355777},{"c":48.35,"h":48.35,"l":48.315,"n":286,"o":48.35,"t":"2026-10-21T19:40:00Z","v":9602,"vw":48.336412},{"c":48.29,"h":48.37,"l":48.28,"n":462,"o":48.36,"t":"2026-10-21T19:45:00Z","v":19314,"vw":48.331865},{"c":48.42,"h":48.46,"l":48.28,"n":450,"o":48.31,"t":"2026-10-21T19:50:00Z","v":22054,"vw":48.358695},{"c":48.4,"h":48.48,"l":48.32,"n":1407,"o":48.42,"t":"2026-10-21T19:55:00Z","v":84509,"vw":48.376508},{"c":48.38,"h":48.38,"l":48.38,"n":32,"o":48.38,"t":"2026-10-21T20:00:00Z","v":235792,"vw":48.38},{"c":48.14,"h":48.34,"l":47.96,"n":15,"o":47.96,"t":"2026-10-22T13:30:00Z","v":4332,"vw":47.976226},{"c":47.93,"h":48.165,"l":47.685,"n":90,"o":48.165,"t":"2026-10-22T13:35:00Z","v":3081,"vw":47.902822},{"c":47.41,"h":47.94,"l":47.27,"n":67,"o":47.71,"t":"2026-10-22T13:40:00Z","v":1775,"vw":47.568077},{"c":47.59,"h":47.78,"l":47.435,"n":151,"o":47.615,"t":"2026-10-22T13:45:00Z","v":9699,"vw":47.573966},{"c":48,"h":48,"l":47.535,"n":117,"o":47.535,"t":"2026-10-22T13:50:00Z","v":4102,"vw":47.813372},{"c":48.125,"h":48.14,"l":47.85,"n":98,"o":47.85,"t":"2026-10-22T13:55:00Z","v":5162,"vw":48.061464},{"c":48.335,"h":48.335,"l":48.13,"n":75,"o":48.13,"t":"2026-10-22T14:00:00Z","v":2903,"vw":48.200727},{"c":48.11,"h":48.21,"l":48.06,"n":118,"o":48.17,"t":"2026-10-22T14:05:00Z","v":4087,"vw":48.135682},{"c":48.2,"h":48.2,"l":48.14,"n":75,"o":48.14,"t":"2026-10-22T14:10:00Z","v":2610,"vw":48.159402},{"c":48.31,"h":48.34,"l":48.21,"n":72,"o":48.21,"t":"2026-10-22T14:15:00Z","v":2603,"vw":48.259403},{"c":48.05,"h":48.22,"l":48.03,"n":59,"o":48.22,"t":"2026-10-22T14:20:00Z","v":1842,"vw":48.141},{"c":47.8,"h":48.05,"l":47.72,"n":93,"o":48.05,"t":"2026-10-22T14:25:00Z","v":3588,"vw":47.916081},{"c":47.93,"h":47.99,"l":47.735,"n":110,"o":47.91,"t":"2026-10-22T14:30:00Z","v":10005,"vw":47.926067},{"c":47.91,"h":47.95,"l":47.85,"n":67,"o":47.85,"t":"2026-10-22T14:35:00Z","v":2080,"vw":47.897743},{"c":47.8851,"h":47.925,"l":47.85,"n":120,"o":47.895,"t":"2026-10-22T14:40:00Z","v":5055,"vw":47.900159},{"c":47.94,"h":47.97,"l":47.885,"n":140,"o":47.89,"t":"2026-10-22T14:45:00Z","v":5264,"vw":47.918059},{"c":48.05,"h":48.05,"l":47.8475,"n":237,"o":47.9,"t":"2026-10-22T14:50:00Z","v":7341,"vw":47.916391},{"c":48.125,"h":48.125,"l":48.06,"n":161,"o":48.08,"t":"2026-10-22T14:55:00Z","v":4449,"vw":48.10174},{"c":48.11,"h":48.1778,"l":48.01,"n":174,"o":48.16,"t":"2026-10-22T15:00:00Z","v":6272,"vw":48.085606},{"c":48.12,"h":48.12,"l":48.05,"n":130,"o":48.05,"t":"2026-10-22T15:05:00Z","v":22562,"vw":48.080546},{"c":48.04,"h":48.135,"l":48.04,"n":99,"o":48.13,"t":"2026-10-22T15:10:00Z","v":3039,"vw":48.087385},{"c":48.13,"h":48.155,"l":48.055,"n":162,"o":48.055,"t":"2026-10-22T15:15:00Z","v":5642,"vw":48.094559},{"c":48.25,"h":48.255,"l":48.13,"n":114,"o":48.205,"t":"2026-10-22T15:20:00Z","v":2521,"vw":48.209245},{"c":48.11,"h":48.21,"l":48.07,"n":188,"o":48.21,"t":"2026-10-22T15:25:00Z","v":4454,"vw":48.119091},{"c":48.21,"h":48.21,"l":48.135,"n":117,"o":48.16,"t":"2026-10-22T15:30:00Z","v":4461,"vw":48.163724},{"c":48.18,"h":48.245,"l":48.18,"n":123,"o":48.2279,"t":"2026-10-22T15:35:00Z","v":5281,"vw":48.225229},{"c":48.265,"h":48.28,"l":48.1,"n":218,"o":48.18,"t":"2026-10-22T15:40:00Z","v":14787,"vw":48.187216},{"c":48.235,"h":48.29,"l":48.2002,"n":128,"o":48.26,"t":"2026-10-22T15:45:00Z","v":3673,"vw":48.253257},{"c":48.355,"h":48.36,"l":48.21,"n":163,"o":48.244,"t":"2026-10-22T15:50:00Z","v":7419,"vw":48.262403},{"c":48.5,"h":48.56,"l":48.38,"n":73,"o":48.38,"t":"2026-10-22T15:55:00Z","v":1494,"vw":48.472683},{"c":48.525,"h":48.58,"l":48.5,"n":117,"o":48.53,"t":"2026-10-22T16:00:00Z","v":3582,"vw":48.539354},{"c":48.57,"h":48.62,"l":48.5,"n":144,"o":48.515,"t":"2026-10-22T16:05:00Z","v":4404,"vw":48.552826},{"c":48.625,"h":48.655,"l":48.61,"n":103,"o":48.64,"t":"2026-10-22T16:10:00Z","v":2477,"vw":48.638013},{"c":48.6,"h":48.64,"l":48.59,"n":100,"o":48.625,"t":"2026-10-22T16:15:00Z","v":3264,"vw":48.61528},{"c":48.67,"h":48.68,"l":48.61,"n":167,"o":48.63,"t":"2026-10-22T16:20:00Z","v":8822,"vw":48.632659},{"c":48.66,"h":48.7,"l":48.66,"n":78,"o":48.7,"t":"2026-10-22T16:25:00Z","v":2379,"vw":48.683895},{"c":48.66,"h":48.69,"l":48.62,"n":95,"o":48.66,"t":"2026-10-22T16:30:00Z","v":2835,"vw":48.666368},{"c":48.57,"h":48.67,"l":48.55,"n":171,"o":48.67,"t":"2026-10-22T16:35:00Z","v":5476,"vw":48.602576},{"c":48.52,"h":48.59,"l":48.52,"n":120,"o":48.58,"t":"2026-10-22T16:40:00Z","v":3584,"vw":48.553398},{"c":48.52,"h":48.53,"l":48.415,"n":147,"o":48.465,"t":"2026-10-22T16:45:00Z","v":5037,"vw":48.474456},{"c":48.58,"h":48.61,"l":48.51,"n":117,"o":48.54,"t":"2026-10-22T16:50:00Z","v":2185,"vw":48.567207},{"c":48.7,"h":48.7,"l":48.62,"n":117,"o":48.62,"t":"2026-10-22T16:55:00Z","v":3041,"vw":48.633645},{"c":48.65,"h":48.685,"l":48.63,"n":152,"o":48.685,"t":"2026-10-22T17:00:00Z","v":5081,"vw":48.667165},{"c":48.62,"h":48.62,"l":48.58,"n":109,"o":48.58,"t":"2026-10-22T17:05:00Z","v":2461,"vw":48.595645},{"c":48.6,"h":48.62,"l":48.59,"n":64,"o":48.59,"t":"2026-10-22T17:10:00Z","v":1098,"vw":48.598035},{"c":48.54,"h":48.6132,"l":48.54,"n":200,"o":48.58,"t":"2026-10-22T17:15:00Z","v":6234,"vw":48.581493},{"c":48.5,"h":48.56,"l":48.5,"n":173,"o":48.51,"t":"2026-10-22T17:20:00Z","v":3944,"vw":48.529614},{"c":48.56,"h":48.56,"l":48.5,"n":104,"o":48.5,"t":"2026-10-22T17:25:00Z","v":2983,"vw":48.52674},{"c":48.56,"h":48.56,"l":48.51,"n":81,"o":48.56,"t":"2026-10-22T17:30:00Z","v":1753,"vw":48.547778},{"c":48.56,"h":48.61,"l":48.54,"n":153,"o":48.56,"t":"2026-10-22T17:35:00Z","v":5345,"vw":48.563656},{"c":48.62,"h":48.62,"l":48.55,"n":124,"o":48.55,"t":"2026-10-22T17:40:00Z","v":6832,"vw":48.577371},{"c":48.56,"h":48.65,"l":48.56,"n":140,"o":48.65,"t":"2026-10-22T17:45:00Z","v":4961,"vw":48.609512},{"c":48.55,"h":48.59,"l":48.55,"n":80,"o":48.55,"t":"2026-10-22T17:50:00Z","v":2205,"vw":48.566357},{"c":48.53,"h":48.6,"l":48.53,"n":139,"o":48.58,"t":"2026-10-22T17:55:00Z","v":3823,"vw":48.566579},{"c":48.38,"h":48.545,"l":48.38,"n":157,"o":48.54,"t":"2026-10-22T18:00:00Z","v":6028,"vw":48.464046},{"c":48.43,"h":48.43,"l":48.37,"n":146,"o":48.37,"t":"2026-10-22T18:05:00Z","v":4876,"vw":48.393269},{"c":48.47,"h":48.72,"l":48.39,"n":504,"o":48.43,"t":"2026-10-22T18:10:00Z","v":28592,"vw":48.559032},{"c":48.53,"h":48.53,"l":48.43,"n":154,"o":48.43,"t":"2026-10-22T18:15:00Z","v":6312,"vw":48.481667},{"c":48.66,"h":48.7,"l":48.575,"n":233,"o":48.575,"t":"2026-10-22T18:20:00Z","v":8654,"vw":48.639657},{"c":48.58,"h":48.65,"l":48.58,"n":249,"o":48.625,"t":"2026-10-22T18:25:00Z","v":7229,"vw":48.623996},{"c":48.63,"h":48.67,"l":48.592,"n":160,"o":48.61,"t":"2026-10-22T18:30:00Z","v":6400,"vw":48.635819},{"c":48.58,"h":48.63,"l":48.54,"n":151,"o":48.63,"t":"2026-10-22T18:35:00Z","v":5419,"vw":48.593122},{"c":48.575,"h":48.575,"l":48.522,"n":170,"o":48.57,"t":"2026-10-22T18:40:00Z","v":4898,"vw":48.564152},{"c":48.49,"h":48.58,"l":48.462,"n":281,"o":48.58,"t":"2026-10-22T18:45:00Z","v":17749,"vw":48.527892},{"c":48.58,"h":48.58,"l":48.5,"n":237,"o":48.5,"t":"2026-10-22T18:50:00Z","v":9318,"vw":48.542216},{"c":48.6,"h":48.645,"l":48.575,"n":176,"o":48.575,"t":"2026-10-22T18:55:00Z","v":5663,"vw":48.621032},{"c":48.58,"h":48.6,"l":48.52,"n":264,"o":48.6,"t":"2026-10-22T19:00:00Z","v":6820,"vw":48.562718},{"c":48.69,"h":48.69,"l":48.56,"n":197,"o":48.6,"t":"2026-10-22T19:05:00Z","v":4506,"vw":48.620852},{"c":48.73,"h":48.77,"l":48.7,"n":326,"o":48.72,"t":"2026-10-22T19:10:00Z","v":10343,"vw":48.735446},{"c":48.705,"h":48.79,"l":48.64,"n":280,"o":48.75,"t":"2026-10-22T19:15:00Z","v":10832,"vw":48.713588},{"c":48.71,"h":48.77,"l":48.68,"n":264,"o":48.72,"t":"2026-10-22T19:20:00Z","v":10290,"vw":48.719266},{"c":48.71,"h":48.73,"l":48.69,"n":304,"o":48.71,"t":"2026-10-22T19:25:00Z","v":10395,"vw":48.711342},{"c":48.75,"h":48.75,"l":48.65,"n":338,"o":48.69,"t":"2026-10-22T19:30:00Z","v":13958,"vw":48.699084},{"c":48.84,"h":48.84,"l":48.6825,"n":413,"o":48.76,"t":"2026-10-22T19:35:00Z","v":12877,"vw":48.748493},{"c":48.84,"h":48.885,"l":48.78,"n":351,"o":48.86,"t":"2026-10-22T19:40:00Z","v":12575,"vw":48.839167},{"c":48.91,"h":48.91,"l":48.805,"n":376,"o":48.87,"t":"2026-10-22T19:45:00Z","v":12360,"vw":48.866896},{"c":49.08,"h":49.17,"l":48.92,"n":568,"o":48.93,"t":"2026-10-22T19:50:00Z","v":26902,"vw":49.102142},{"c":48.68,"h":49.17,"l":48.49,"n":2559,"o":49.09,"t":"2026-10-22T19:55:00Z","v":231758,"vw":48.698232},{"c":48.66,"h":48.66,"l":48.64,"n":52,"o":48.64,"t":"2026-10-22T20:00:00Z","v":270525,"vw":48.659945}],"history":[{"c":36.87,"h":37.49,"l":36.84,"n":10002,"o":37.37,"t":"2024-10-21T04:00:00Z","v":798629,"vw":37.001192},{"c":36.51,"h":36.71,"l":36.44,"n":12714,"o":36.71,"t":"2024-10-22T04:00:00Z","v":867025,"vw":36.534332},{"c":36.13,"h":36.43,"l":35.95,"n":12576,"o":36.35,"t":"2024-10-23T04:00:00Z","v":748071,"vw":36.16789},{"c":36.3,"h":36.54,"l":35.9,"n":11253,"o":36.3,"t":"2024-10-24T04:00:00Z","v":936476,"vw":36.309001},{"c":35.97,"h":36.69,"l":35.91,"n":12121,"o":36.52,"t":"2024-10-25T04:00:00Z","v":920677,"vw":36.130175},{"c":36.06,"h":36.73,"l":36,"n":12096,"o":36.39,"t":"2024-10-28T04:00:00Z","v":1027085,"vw":36.155349},{"c":35.92,"h":36.03,"l":35.38,"n":15479,"o":35.52,"t":"2024-10-29T04:00:00Z","v":1397078,"vw":35.885264},{"c":35.9,"h":36.82,"l":35.6,"n":19625,"o":36.7,"t":"2024-10-30T04:00:00Z","v":1638534,"vw":36.05771},{"c":36.1,"h":36.685,"l":35.85,"n":14290,"o":36.14,"t":"2024-10-31T04:00:00Z","v":1294561,"vw":36.288115},{"c":37.08,"h":37.14,"l":36.15,"n":14882,"o":36.3,"t":"2024-11-01T04:00:00Z","v":1023819,"vw":36.994802},{"c":37.15,"h":37.645,"l":36.65,"n":13271,"o":36.72,"t":"2024-11-04T05:00:00Z","v":840266,"vw":37.184674},{"c":38.48,"h":38.8,"l":37.02,"n":18260,"o":37.15,"t":"2024-11-05T05:00:00Z","v":1309109,"vw":38.406638},{"c":39.91,"h":40.64,"l":39.37,"n":24396,"o":40.33,"t":"2024-11-06T05:00:00Z","v":1971746,"vw":39.820211},{"c":39.19,"h":39.64,"l":38.85,"n":20834,"o":39.54,"t":"2024-11-07T05:00:00Z","v":1612625,"vw":39.144746},{"c":39.17,"h":39.51,"l":39.09,"n":14878,"o":39.35,"t":"2024-11-08T05:00:00Z","v":1058868,"vw":39.230112},{"c":39.82,"h":39.92,"l":39.0772,"n":11641,"o":39.5,"t":"2024-11-11T05:00:00Z","v":644806,"vw":39.767227},{"c":39.33,"h":40.225,"l":39.29,"n":12839,"o":40.02,"t":"2024-11-12T05:00:00Z","v":871193,"vw":39.429728},{"c":39.41,"h":40.12,"l":39.34,"n":12430,"o":39.73,"t":"2024-11-13T05:00:00Z","v":820497,"vw":39.620959},{"c":38.9,"h":39.43,"l":38.78,"n":11568,"o":39.39,"t":"2024-11-14T05:00:00Z","v":640429,"vw":39.006885},{"c":38.91,"h":38.97,"l":38.5,"n":12311,"o":38.83,"t":"2024-11-15T05:00:00Z","v":1024795,"vw":38.808335},{"c":39.18,"h":39.38,"l":38.745,"n":10735,"o":38.75,"t":"2024-11-18T05:00:00Z","v":684258,"vw":39.185436},{"c":39.01,"h":39.15,"l":38.65,"n":11847,"o":38.81,"t":"2024-11-19T05:00:00Z","v":810828,"vw":39.004067},{"c":38.81,"h":39.1,"l":38.61,"n":8831,"o":39.1,"t":"2024-11-20T05:00:00Z","v":560844,"vw":38.798158},{"c":39.35,"h":39.56,"l":38.65,"n":9273,"o":39.1,"t":"2024-11-21T05:00:00Z","v":611425,"vw":39.376113},{"c":39.93,"h":40.03,"l":39.49,"n":13078,"o":39.62,"t":"2024-11-22T05:00:00Z","v":837292,"vw":39.824727},{"c":40.25,"h":40.54,"l":40.075,"n":13715,"o":40.16,"t":"2024-11-25T05:00:00Z","v":1434731,"vw":40.277662},{"c":39.73,"h":39.94,"l":39.32,"n":11049,"o":39.94,"t":"2024-11-26T05:00:00Z","v":927147,"vw":39.729941},{"c":39.68,"h":40.05,"l":39.62,"n":7838,"o":39.91,"t":"2024-11-27T05:00:00Z","v":477873,"vw":39.717201},{"c":39.82,"h":40.055,"l":39.61,"n":5508,"o":40,"t":"2024-11-29T05:00:00Z","v":429089,"vw":39.866062},{"c":40.28,"h":40.4,"l":39.69,"n":15220,"o":40.09,"t":"2024-12-02T05:00:00Z","v":1118417,"vw":40.184598},{"c":40.32,"h":40.74,"l":39.84,"n":9474,"o":40.3,"t":"2024-12-03T05:00:00Z","v":662956,"vw":40.265721},{"c":40.77,"h":40.84,"l":40.08,"n":11469,"o":40.45,"t":"2024-12-04T05:00:00Z","v":851335,"vw":40.668038},{"c":40.08,"h":40.77,"l":39.9,"n":9942,"o":40.77,"t":"2024-12-05T05:00:00Z","v":575732,"vw":40.131711},{"c":40.41,"h":40.62,"l":40.105,"n":11309,"o":40.52,"t":"2024-12-06T05:00:00Z","v":622548,"vw":40.376127},{"c":40.92,"h":40.99,"l":40.15,"n":14169,"o":40.58,"t":"2024-12-09T05:00:00Z","v":831555,"vw":40.793582},{"c":40.67,"h":41.15,"l":40.225,"n":12789,"o":40.73,"t":"2024-12-10T05:00:00Z","v":742616,"vw":40.725647},{"c":40.36,"h":40.98,"l":40.28,"n":11255,"o":40.93,"t":"2024-12-11T05:00:00Z","v":777753,"vw":40.459898},{"c":40.01,"h":40.34,"l":39.98,"n":11262,"o":40.17,"t":"2024-12-12T05:00:00Z","v":990387,"vw":40.07447},{"c":39.77,"h":40.19,"l":39.67,"n":10561,"o":39.81,"t":"2024-12-13T05:00:00Z","v":734254,"vw":39.779844},{"c":39.58,"h":39.88,"l":39.35,"n":14362,"o":39.88,"t":"2024-12-16T05:00:00Z","v":1008600,"vw":39.56832},{"c":38.98,"h":39.47,"l":38.96,"n":13284,"o":39.28,"t":"2024-12-17T05:00:00Z","v":905680,"vw":39.104993},{"c":37.28,"h":39.225,"l":37.18,"n":16684,"o":39.05,"t":"2024-12-18T05:00:00Z","v":1105472,"vw":37.860107},{"c":37.15,"h":37.68,"l":36.96,"n":16037,"o":37.51,"t":"2024-12-19T05:00:00Z","v":1140341,"vw":37.227088},{"c":37.48,"h":38.07,"l":37,"n":12035,"o":37,"t":"2024-12-20T05:00:00Z","v":3824781,"vw":37.465236},{"c":37.48,"h":37.52,"l":37.01,"n":10820,"o":37.3,"t":"2024-12-23T05:00:00Z","v":554617,"vw":37.406218},{"c":37.82,"h":37.83,"l":37.35,"n":4983,"o":37.47,"t":"2024-12-24T05:00:00Z","v":281098,"vw":37.709119},{"c":38.05,"h":38.07,"l":37.37,"n":8439,"o":37.55,"t":"2024-12-26T05:00:00Z","v":541754,"vw":37.873008},{"c":37.71,"h":37.99,"l":37.32,"n":9230,"o":37.71,"t":"2024-12-27T05:00:00Z","v":501064,"vw":37.648771},{"c":37.47,"h":37.61,"l":37.08,"n":9331,"o":37.44,"t":"2024-12-30T05:00:00Z","v":452042,"vw":37.450233},{"c":37.3,"h":37.815,"l":37.13,"n":12049,"o":37.57,"t":"2024-12-31T05:00:00Z","v":714718,"vw":37.361595},{"c":36.9,"h":37.59,"l":36.73,"n":11239,"o":37.44,"t":"2025-01-02T05:00:00Z","v":623287,"vw":37.010456},{"c":37.06,"h":37.2595,"l":36.43,"n":10663,"o":36.98,"t":"2025-01-03T05:00:00Z","v":801471,"vw":37.003125},{"c":36.9,"h":37.63,"l":36.65,"n":10939,"o":37.04,"t":"2025-01-06T05:00:00Z","v":1012990,"vw":36.914332},{"c":36.3,"h":37.0407,"l":36.05,"n":14047,"o":36.8,"t":"2025-01-07T05:00:00Z","v":1015307,"vw":36.314283},{"c":36.96,"h":36.99,"l":35.92,"n":10071,"o":36.03,"t":"2025-01-08T05:00:00Z","v":677990,"vw":36.687362},{"c":36.2,"h":36.585,"l":35.93,"n":11035,"o":36.34,"t":"2025-01-10T05:00:00Z","v":682876,"vw":36.159837},{"c":36.7,"h":36.74,"l":35.75,"n":10668,"o":35.83,"t":"2025-01-13T05:00:00Z","v":778327,"vw":36.554728},{"c":37.31,"h":37.5,"l":36.92,"n":10211,"o":36.95,"t":"2025-01-14T05:00:00Z","v":589665,"vw":37.301233},{"c":37.52,"h":37.965,"l":37.2,"n":10976,"o":37.74,"t":"2025-01-15T05:00:00Z","v":725254,"vw":37.490108},{"c":37.82,"h":38.24,"l":37.47,"n":10702,"o":37.51,"t":"2025-01-16T05:00:00Z","v":687222,"vw":37.822656},{"c":38.18,"h":38.4,"l":37.87,"n":14197,"o":38.19,"t":"2025-01-17T05:00:00Z","v":2905957,"vw":38.169891},{"c":38.84,"h":39.1,"l":38.43,"n":10916,"o":38.55,"t":"2025-01-21T05:00:00Z","v":626555,"vw":38.869137},{"c":38.89,"h":39.08,"l":38.67,"n":14008,"o":38.79,"t":"2025-01-22T05:00:00Z","v":782579,"vw":38.87993},{"c":39.13,"h":39.21,"l":38.66,"n":10327,"o":38.72,"t":"2025-01-23T05:00:00Z","v":562321,"vw":39.035436},{"c":38.79,"h":39.21,"l":38.54,"n":9403,"o":39,"t":"2025-01-24T05:00:00Z","v":557901,"vw":38.757278},{"c":38.89,"h":39,"l":38.3101,"n":10685,"o":38.48,"t":"2025-01-27T05:00:00Z","v":538056,"vw":38.820539},{"c":39.36,"h":39.46,"l":38.66,"n":15364,"o":38.83,"t":"2025-01-28T05:00:00Z","v":1596276,"vw":39.163115},{"c":38.96,"h":39.79,"l":38.94,"n":12792,"o":39.24,"t":"2025-01-29T05:00:00Z","v":653085,"vw":39.253656},{"c":39.3,"h":39.75,"l":39.07,"n":11761,"o":39.18,"t":"2025-01-30T05:00:00Z","v":584522,"vw":39.41445},{"c":39.44,"h":39.69,"l":38.89,"n":15163,"o":39.21,"t":"2025-01-31T05:00:00Z","v":797691,"vw":39.43177},{"c":39.14,"h":39.23,"l":38.34,"n":17082,"o":38.91,"t":"2025-02-03T05:00:00Z","v":1131171,"vw":39.003636},{"c":39.41,"h":39.7,"l":38.87,"n":17779,"o":39.06,"t":"2025-02-04T05:00:00Z","v":1111049,"vw":39.444795},{"c":38.09,"h":39.68,"l":37.15,"n":22451,"o":39.68,"t":"2025-02-05T05:00:00Z","v":1475008,"vw":38.229797},{"c":38.3,"h":38.31,"l":37.81,"n":15260,"o":38.16,"t":"2025-02-06T05:00:00Z","v":1052534,"vw":38.158574},{"c":38.2,"h":38.68,"l":37.9,"n":11970,"o":38.32,"t":"2025-02-07T05:00:00Z","v":729725,"vw":38.175707},{"c":37.99,"h":38.27,"l":37.76,"n":10186,"o":38.27,"t":"2025-02-10T05:00:00Z","v":553262,"vw":37.975097},{"c":36.88,"h":37.97,"l":36.65,"n":14511,"o":37.97,"t":"2025-02-11T05:00:00Z","v":943718,"vw":37.102617},{"c":35.92,"h":36.24,"l":35.64,"n":38403,"o":35.7,"t":"2025-02-12T05:00:00Z","v":4055822,"vw":35.923243},{"c":35.97,"h":36.03,"l":35.61,"n":19596,"o":36,"t":"2025-02-13T05:00:00Z","v":1522803,"vw":35.871456},{"c":35.47,"h":36.005,"l":35.29,"n":21229,"o":35.76,"t":"2025-02-14T05:00:00Z","v":1253493,"vw":35.541425},{"c":35.79,"h":36.03,"l":35.48,"n":15172,"o":35.48,"t":"2025-02-18T05:00:00Z","v":1299558,"vw":35.851843},{"c":35.66,"h":35.81,"l":35.27,"n":12804,"o":35.37,"t":"2025-02-19T05:00:00Z","v":762133,"vw":35.610174},{"c":35.35,"h":35.66,"l":35,"n":11727,"o":35.49,"t":"2025-02-20T05:00:00Z","v":762893,"vw":35.306602},{"c":34.88,"h":35.63,"l":34.74,"n":12623,"o":35.63,"t":"2025-02-21T05:00:00Z","v":818225,"vw":35.00368},{"c":34.85,"h":35.07,"l":34.68,"n":13559,"o":34.99,"t":"2025-02-24T05:00:00Z","v":775824,"vw":34.907959},{"c":35.3,"h":35.68,"l":34.74,"n":14097,"o":35,"t":"2025-02-25T05:00:00Z","v":999031,"vw":35.32649},{"c":35.19,"h":35.49,"l":35.02,"n":10699,"o":35.3,"t":"2025-02-26T05:00:00Z","v":567861,"vw":35.211032},{"c":35.05,"h":35.64,"l":35.01,"n":14151,"o":35.13,"t":"2025-02-27T05:00:00Z","v":786118,"vw":35.255122},{"c":35.43,"h":35.44,"l":34.81,"n":15299,"o":35.17,"t":"2025-02-28T05:00:00Z","v":1232327,"vw":35.184699},{"c":34.95,"h":35.83,"l":34.77,"n":16294,"o":35.6,"t":"2025-03-03T05:00:00Z","v":1008800,"vw":35.1806},{"c":33.82,"h":34.655,"l":33.81,"n":17917,"o":34.49,"t":"2025-03-04T05:00:00Z","v":1196160,"vw":34.160512},{"c":34.27,"h":34.58,"l":33.72,"n":11630,"o":33.98,"t":"2025-03-05T05:00:00Z","v":767943,"vw":34.249653},{"c":34.58,"h":34.81,"l":34,"n":16519,"o":34,"t":"2025-03-06T05:00:00Z","v":1008753,"vw":34.554207},{"c":35.38,"h":35.455,"l":34.25,"n":11921,"o":34.42,"t":"2025-03-07T05:00:00Z","v":715894,"vw":35.155932},{"c":34.34,"h":35.55,"l":34.2,"n":18229,"o":35.04,"t":"2025-03-10T04:00:00Z","v":1081145,"vw":34.568167},{"c":33.15,"h":34.585,"l":33.1,"n":21223,"o":34.42,"t":"2025-03-11T04:00:00Z","v":1117022,"vw":33.404302},{"c":32.83,"h":33.425,"l":32.47,"n":18826,"o":33.34,"t":"2025-03-12T04:00:00Z","v":1205260,"vw":32.775353},{"c":32.38,"h":32.84,"l":32.36,"n":11803,"o":32.79,"t":"2025-03-13T04:00:00Z","v":692645,"vw":32.534171},{"c":33.17,"h":33.24,"l":32.34,"n":13230,"o":32.66,"t":"2025-03-14T04:00:00Z","v":789001,"vw":32.995117},{"c":33.48,"h":33.63,"l":33.03,"n":12226,"o":33.03,"t":"2025-03-17T04:00:00Z","v":789354,"vw":33.421563},{"c":33.4,"h":33.58,"l":33.205,"n":11867,"o":33.24,"t":"2025-03-18T04:00:00Z","v":771633,"vw":33.395272},{"c":34.01,"h":34.25,"l":33.49,"n":14987,"o":33.53,"t":"2025-03-19T04:00:00Z","v":1255871,"vw":33.893466},{"c":33.64,"h":33.87,"l":33.35,"n":12692,"o":33.6,"t":"2025-03-20T04:00:00Z","v":888505,"vw":33.688804},{"c":33.46,"h":33.53,"l":32.91,"n":12689,"o":33.44,"t":"2025-03-21T04:00:00Z","v":2517528,"vw":33.408869},{"c":34.35,"h":34.39,"l":33.73,"n":10734,"o":33.99,"t":"2025-03-24T04:00:00Z","v":778280,"vw":34.240142},{"c":34.22,"h":34.4859,"l":33.96,"n":12378,"o":34.25,"t":"2025-03-25T04:00:00Z","v":659489,"vw":34.26203},{"c":33.96,"h":34.4613,"l":33.91,"n":9268,"o":34.27,"t":"2025-03-26T04:00:00Z","v":534309,"vw":34.05116},{"c":33.76,"h":34.12,"l":33.55,"n":12789,"o":34.02,"t":"2025-03-27T04:00:00Z","v":751530,"vw":33.764967},{"c":32.96,"h":33.84,"l":32.81,"n":10911,"o":33.73,"t":"2025-03-28T04:00:00Z","v":668807,"vw":33.00515},{"c":32.98,"h":33.17,"l":32.06,"n":12645,"o":32.71,"t":"2025-03-31T04:00:00Z","v":1197352,"vw":32.87405},{"c":33.16,"h":33.33,"l":32.73,"n":11412,"o":32.8,"t":"2025-04-01T04:00:00Z","v":745473,"vw":33.074957},{"c":33.49,"h":33.72,"l":32.6,"n":12167,"o":32.64,"t":"2025-04-02T04:00:00Z","v":859504,"vw":33.408917},{"c":30.66,"h":32.265,"l":30.46,"n":20685,"o":31.95,"t":"2025-04-03T04:00:00Z","v":1372832,"vw":30.843032},{"c":29.65,"h":30.26,"l":28.86,"n":20032,"o":29.39,"t":"2025-04-04T04:00:00Z","v":1316209,"vw":29.646484},{"c":29.67,"h":30.6,"l":28.38,"n":26932,"o":28.92,"t":"2025-04-07T04:00:00Z","v":1985947,"vw":29.486846},{"c":28.5,"h":30.375,"l":28.175,"n":21486,"o":30.1,"t":"2025-04-08T04:00:00Z","v":1620933,"vw":28.970492},{"c":30.17,"h":30.63,"l":27.74,"n":34099,"o":28.12,"t":"2025-04-09T04:00:00Z","v":2550449,"vw":29.51549},{"c":29.19,"h":29.77,"l":28.575,"n":24127,"o":29.56,"t":"2025-04-10T04:00:00Z","v":1654321,"vw":29.17255},{"c":29.41,"h":29.83,"l":28.64,"n":17317,"o":29.2,"t":"2025-04-11T04:00:00Z","v":1270145,"vw":29.353565},{"c":29.47,"h":29.86,"l":29.12,"n":13794,"o":29.68,"t":"2025-04-14T04:00:00Z","v":798118,"vw":29.446845},{"c":29.45,"h":29.71,"l":29.265,"n":13918,"o":29.52,"t":"2025-04-15T04:00:00Z","v":855271,"vw":29.455567},{"c":29.6,"h":30.03,"l":29.4,"n":17620,"o":29.69,"t":"2025-04-16T04:00:00Z","v":1254551,"vw":29.626953},{"c":30.06,"h":30.18,"l":29.55,"n":15467,"o":29.63,"t":"2025-04-17T04:00:00Z","v":1139933,"vw":29.968151},{"c":29.69,"h":30.05,"l":29.39,"n":20741,"o":29.63,"t":"2025-04-21T04:00:00Z","v":1267587,"vw":29.578104},{"c":31.13,"h":31.18,"l":29.94,"n":30238,"o":29.94,"t":"2025-04-22T04:00:00Z","v":2568203,"vw":30.854307},{"c":32.65,"h":34.2,"l":30.555,"n":33541,"o":31.2,"t":"2025-04-23T04:00:00Z","v":2845292,"vw":33.060606},{"c":33.73,"h":33.81,"l":32.23,"n":23154,"o":32.34,"t":"2025-04-24T04:00:00Z","v":2004165,"vw":33.542215},{"c":33.86,"h":33.88,"l":33.446,"n":13661,"o":33.58,"t":"2025-04-25T04:00:00Z","v":958941,"vw":33.76796},{"c":33.71,"h":34.3,"l":33.52,"n":16387,"o":34.19,"t":"2025-04-28T04:00:00Z","v":926985,"vw":33.792062},{"c":34.17,"h":34.32,"l":33.51,"n":13532,"o":33.69,"t":"2025-04-29T04:00:00Z","v":773054,"vw":34.067635},{"c":33.96,"h":34.14,"l":33.55,"n":14963,"o":33.88,"t":"2025-04-30T04:00:00Z","v":965748,"vw":33.922209},{"c":34.43,"h":34.665,"l":33.88,"n":13545,"o":34.3,"t":"2025-05-01T04:00:00Z","v":810639,"vw":34.440298},{"c":34.97,"h":35.26,"l":34.75,"n":10624,"o":34.75,"t":"2025-05-02T04:00:00Z","v":664560,"vw":35.007436},{"c":34.76,"h":35.17,"l":34.5063,"n":10371,"o":34.63,"t":"2025-05-05T04:00:00Z","v":575663,"vw":34.87503},{"c":34.28,"h":34.87,"l":34.235,"n":11041,"o":34.41,"t":"2025-05-06T04:00:00Z","v":842337,"vw":34.441961},{"c":34.25,"h":34.53,"l":33.95,"n":11064,"o":34.47,"t":"2025-05-07T04:00:00Z","v":905725,"vw":34.212684},{"c":35.17,"h":35.3,"l":34.45,"n":14135,"o":34.67,"t":"2025-05-08T04:00:00Z","v":898018,"vw":35.1169},{"c":35.2,"h":35.64,"l":34.91,"n":10249,"o":35.17,"t":"2025-05-09T04:00:00Z","v":607292,"vw":35.169625},{"c":37.2,"h":37.29,"l":36.33,"n":15578,"o":36.86,"t":"2025-05-12T04:00:00Z","v":1251686,"vw":37.044981},{"c":37.46,"h":37.76,"l":37.18,"n":11598,"o":37.56,"t":"2025-05-13T04:00:00Z","v":886648,"vw":37.553924},{"c":36.88,"h":37.55,"l":36.86,"n":8971,"o":37.23,"t":"2025-05-14T04:00:00Z","v":489953,"vw":36.978669},{"c":37,"h":37.1,"l":36.6867,"n":10873,"o":36.72,"t":"2025-05-15T04:00:00Z","v":524737,"vw":36.977971},{"c":37.54,"h":37.665,"l":36.96,"n":9361,"o":37.18,"t":"2025-05-16T04:00:00Z","v":704835,"vw":37.458459},{"c":37.42,"h":37.47,"l":36.9,"n":8203,"o":36.9,"t":"2025-05-19T04:00:00Z","v":436954,"vw":37.364791},{"c":37.01,"h":37.375,"l":36.825,"n":10657,"o":37.08,"t":"2025-05-20T04:00:00Z","v":622218,"vw":37.043351},{"c":35.9,"h":36.75,"l":35.89,"n":8207,"o":36.54,"t":"2025-05-21T04:00:00Z","v":449892,"vw":36.068414},{"c":35.74,"h":36.07,"l":35.5303,"n":8921,"o":35.85,"t":"2025-05-22T04:00:00Z","v":511912,"vw":35.772081},{"c":35.53,"h":35.73,"l":35.0708,"n":9034,"o":35.08,"t":"2025-05-23T04:00:00Z","v":601925,"vw":35.539084},{"c":36.92,"h":37.01,"l":35.79,"n":12990,"o":36.14,"t":"2025-05-27T04:00:00Z","v":798265,"vw":36.773944},{"c":36.25,"h":36.99,"l":36.155,"n":9833,"o":36.99,"t":"2025-05-28T04:00:00Z","v":523532,"vw":36.345601},{"c":36.49,"h":36.6962,"l":36.115,"n":7136,"o":36.62,"t":"2025-05-29T04:00:00Z","v":364449,"vw":36.434081},{"c":36.19,"h":36.54,"l":35.95,"n":9991,"o":36.41,"t":"2025-05-30T04:00:00Z","v":822897,"vw":36.196473},{"c":35.69,"h":36.07,"l":35.34,"n":9153,"o":35.94,"t":"2025-06-02T04:00:00Z","v":398665,"vw":35.659292},{"c":36.44,"h":36.49,"l":35.72,"n":9318,"o":36.01,"t":"2025-06-03T04:00:00Z","v":480356,"vw":36.36905},{"c":36.16,"h":36.65,"l":36.15,"n":8052,"o":36.65,"t":"2025-06-04T04:00:00Z","v":441001,"vw":36.268583},{"c":36.26,"h":36.44,"l":36.04,"n":8525,"o":36.2,"t":"2025-06-05T04:00:00Z","v":398012,"vw":36.256898},{"c":36.52,"h":37.03,"l":36.3,"n":9179,"o":36.84,"t":"2025-06-06T04:00:00Z","v":373582,"vw":36.520809},{"c":36.59,"h":36.83,"l":36.4605,"n":10623,"o":36.65,"t":"2025-06-09T04:00:00Z","v":540259,"vw":36.642408},{"c":36.74,"h":36.96,"l":36.38,"n":11014,"o":36.79,"t":"2025-06-10T04:00:00Z","v":552924,"vw":36.722431},{"c":36.31,"h":37.06,"l":36.137,"n":11238,"o":37.06,"t":"2025-06-11T04:00:00Z","v":577793,"vw":36.393882},{"c":36.04,"h":36.28,"l":35.89,"n":9255,"o":36.2,"t":"2025-06-12T04:00:00Z","v":563775,"vw":36.020201},{"c":35.21,"h":35.63,"l":35.06,"n":13554,"o":35.38,"t":"2025-06-13T04:00:00Z","v":629802,"vw":35.287335},{"c":35.57,"h":35.61,"l":35.27,"n":8842,"o":35.43,"t":"2025-06-16T04:00:00Z","v":557981,"vw":35.503379},{"c":35.4,"h":35.775,"l":35.09,"n":10757,"o":35.09,"t":"2025-06-17T04:00:00Z","v":710365,"vw":35.444899},{"c":35.56,"h":36.235,"l":35.34,"n":11348,"o":35.34,"t":"2025-06-18T04:00:00Z","v":1075629,"vw":35.693443},{"c":35.37,"h":35.785,"l":35.2,"n":11899,"o":35.76,"t":"2025-06-20T04:00:00Z","v":1527868,"vw":35.428248},{"c":36.1,"h":36.24,"l":35.26,"n":12718,"o":35.26,"t":"2025-06-23T04:00:00Z","v":900788,"vw":36.043364},{"c":36.32,"h":36.43,"l":36.02,"n":12221,"o":36.35,"t":"2025-06-24T04:00:00Z","v":920654,"vw":36.285047},{"c":36.14,"h":36.46,"l":35.905,"n":9345,"o":36.46,"t":"2025-06-25T04:00:00Z","v":496491,"vw":36.138899},{"c":36.63,"h":36.66,"l":36.22,"n":7677,"o":36.33,"t":"2025-06-26T04:00:00Z","v":398204,"vw":36.575553},{"c":36.51,"h":37,"l":36.24,"n":8892,"o":36.74,"t":"2025-06-27T04:00:00Z","v":1719438,"vw":36.527173},{"c":36.57,"h":36.81,"l":36.415,"n":11051,"o":36.74,"t":"2025-06-30T04:00:00Z","v":797717,"vw":36.557597},{"c":37.41,"h":37.823,"l":36.28,"n":13900,"o":36.28,"t":"2025-07-01T04:00:00Z","v":773694,"vw":37.340549},{"c":37.54,"h":37.66,"l":37.11,"n":12731,"o":37.36,"t":"2025-07-02T04:00:00Z","v":841456,"vw":37.465929},{"c":37.56,"h":37.885,"l":37.37,"n":6617,"o":37.7,"t":"2025-07-03T04:00:00Z","v":376089,"vw":37.577749},{"c":37.03,"h":37.74,"l":36.77,"n":10366,"o":37.4,"t":"2025-07-07T04:00:00Z","v":556210,"vw":37.093979},{"c":37.41,"h":37.73,"l":37.07,"n":12623,"o":37.07,"t":"2025-07-08T04:00:00Z","v":649876,"vw":37.431892},{"c":37.74,"h":37.76,"l":37.22,"n":11454,"o":37.55,"t":"2025-07-09T04:00:00Z","v":570026,"vw":37.561682},{"c":38.17,"h":38.49,"l":37.69,"n":11107,"o":37.72,"t":"2025-07-10T04:00:00Z","v":499999,"vw":38.215384},{"c":37.79,"h":37.915,"l":37.575,"n":9018,"o":37.82,"t":"2025-07-11T04:00:00Z","v":480909,"vw":37.760992},{"c":37.33,"h":37.67,"l":37.255,"n":14205,"o":37.66,"t":"2025-07-14T04:00:00Z","v":756751,"vw":37.384343},{"c":36.48,"h":37.525,"l":36.45,"n":15640,"o":37.51,"t":"2025-07-15T04:00:00Z","v":857385,"vw":36.763812},{"c":36.54,"h":36.595,"l":35.73,"n":14436,"o":36.39,"t":"2025-07-16T04:00:00Z","v":899804,"vw":36.381375},{"c":37.33,"h":37.43,"l":36.55,"n":17870,"o":36.55,"t":"2025-07-17T04:00:00Z","v":1248791,"vw":37.200833},{"c":37.55,"h":37.58,"l":37.05,"n":13338,"o":37.45,"t":"2025-07-18T04:00:00Z","v":1955297,"vw":37.509105},{"c":36.99,"h":37.87,"l":36.99,"n":15725,"o":37.87,"t":"2025-07-21T04:00:00Z","v":922186,"vw":37.304127},{"c":36.79,"h":37.06,"l":36.59,"n":16904,"o":36.88,"t":"2025-07-22T04:00:00Z","v":997393,"vw":36.858739},{"c":37.44,"h":37.505,"l":36.82,"n":16030,"o":37.17,"t":"2025-07-23T04:00:00Z","v":987505,"vw":37.228804},{"c":37.83,"h":38.305,"l":37.25,"n":19178,"o":37.25,"t":"2025-07-24T04:00:00Z","v":1158658,"vw":37.914268},{"c":38.47,"h":38.49,"l":37.835,"n":16098,"o":38.12,"t":"2025-07-25T04:00:00Z","v":817864,"vw":38.247768},{"c":38.42,"h":38.65,"l":37.89,"n":19151,"o":38.4,"t":"2025-07-28T04:00:00Z","v":1232198,"vw":38.465601},{"c":38.27,"h":38.86,"l":37.8967,"n":24141,"o":38.7,"t":"2025-07-29T04:00:00Z","v":1664326,"vw":38.302128},{"c":42.94,"h":44.14,"l":41.48,"n":45431,"o":42,"t":"2025-07-30T04:00:00Z","v":4094015,"vw":42.867134},{"c":44.25,"h":44.27,"l":42.39,"n":33814,"o":42.82,"t":"2025-07-31T04:00:00Z","v":2933691,"vw":43.732756},{"c":44.98,"h":44.98,"l":43.245,"n":33050,"o":43.44,"t":"2025-08-01T04:00:00Z","v":2710488,"vw":44.40692},{"c":43.98,"h":45,"l":43.55,"n":26072,"o":45,"t":"2025-08-04T04:00:00Z","v":1710512,"vw":43.998526},{"c":44.55,"h":44.56,"l":43.67,"n":19381,"o":44.12,"t":"2025-08-05T04:00:00Z","v":1224536,"vw":44.35454},{"c":44.34,"h":44.66,"l":44.03,"n":15483,"o":44.66,"t":"2025-08-06T04:00:00Z","v":880076,"vw":44.376962},{"c":44.55,"h":44.96,"l":44.165,"n":14718,"o":44.68,"t":"2025-08-07T04:00:00Z","v":792119,"vw":44.481707},{"c":44.16,"h":44.925,"l":44.02,"n":14116,"o":44.74,"t":"2025-08-08T04:00:00Z","v":720791,"vw":44.289764},{"c":44.37,"h":44.595,"l":43.8,"n":16699,"o":44.26,"t":"2025-08-11T04:00:00Z","v":930470,"vw":44.312886},{"c":45.29,"h":45.42,"l":44.45,"n":17383,"o":44.89,"t":"2025-08-12T04:00:00Z","v":1214811,"vw":45.165839},{"c":45.85,"h":45.9,"l":45.1051,"n":15930,"o":45.52,"t":"2025-08-13T04:00:00Z","v":974589,"vw":45.672348},{"c":45.4,"h":45.8,"l":44.99,"n":15147,"o":45.32,"t":"2025-08-14T04:00:00Z","v":888521,"vw":45.36999},{"c":44.69,"h":45.54,"l":44.63,"n":16938,"o":45.45,"t":"2025-08-15T04:00:00Z","v":1066225,"vw":44.909641},{"c":45.05,"h":45.12,"l":44.41,"n":15309,"o":44.85,"t":"2025-08-18T04:00:00Z","v":761818,"vw":44.932286},{"c":45.26,"h":45.75,"l":44.84,"n":13655,"o":44.96,"t":"2025-08-19T04:00:00Z","v":627381,"vw":45.314228},{"c":45.23,"h":45.25,"l":44.7749,"n":13510,"o":45.05,"t":"2025-08-20T04:00:00Z","v":938092,"vw":45.109468},{"c":44.42,"h":45.12,"l":44.4,"n":15348,"o":44.88,"t":"2025-08-21T04:00:00Z","v":984517,"vw":44.626527},{"c":46.17,"h":46.37,"l":44.4,"n":16016,"o":44.72,"t":"2025-08-22T04:00:00Z","v":818309,"vw":46.101544},{"c":45.83,"h":46.24,"l":45.78,"n":13886,"o":46.16,"t":"2025-08-25T04:00:00Z","v":672924,"vw":45.891873},{"c":46.05,"h":46.42,"l":45.86,"n":13464,"o":45.86,"t":"2025-08-26T04:00:00Z","v":745140,"vw":46.126893},{"c":46.55,"h":46.6,"l":45.88,"n":12551,"o":45.88,"t":"2025-08-27T04:00:00Z","v":782966,"vw":46.485728},{"c":45.89,"h":46.55,"l":45.69,"n":15703,"o":46.55,"t":"2025-08-28T04:00:00Z","v":800995,"vw":45.918038},{"c":45.36,"h":45.97,"l":45.18,"n":14444,"o":45.87,"t":"2025-08-29T04:00:00Z","v":718718,"vw":45.371046},{"c":45.12,"h":45.245,"l":44.55,"n":18201,"o":44.62,"t":"2025-09-02T04:00:00Z","v":1048746,"vw":44.945314},{"c":44.67,"h":45.41,"l":44.51,"n":13379,"o":44.97,"t":"2025-09-03T04:00:00Z","v":684068,"vw":44.719418},{"c":45.95,"h":46.03,"l":44.69,"n":15596,"o":45.02,"t":"2025-09-04T04:00:00Z","v":810636,"vw":45.659053},{"c":46.03,"h":46.46,"l":45.53,"n":14227,"o":46.15,"t":"2025-09-05T04:00:00Z","v":709112,"vw":45.924956},{"c":46.66,"h":46.76,"l":45.72,"n":16348,"o":46.29,"t":"2025-09-08T04:00:00Z","v":936634,"vw":46.472878},{"c":45.9,"h":46.76,"l":45.27,"n":17771,"o":46.36,"t":"2025-09-09T04:00:00Z","v":1060557,"vw":45.74597},{"c":45.9,"h":46.75,"l":45.69,"n":14792,"o":45.87,"t":"2025-09-10T04:00:00Z","v":1537433,"vw":46.251344},{"c":47.27,"h":47.39,"l":45.9,"n":15542,"o":46.06,"t":"2025-09-11T04:00:00Z","v":2540448,"vw":46.8647},{"c":46.68,"h":47.71,"l":46.64,"n":13933,"o":47.37,"t":"2025-09-12T04:00:00Z","v":891915,"vw":46.90352},{"c":47.35,"h":47.48,"l":46.63,"n":18389,"o":46.84,"t":"2025-09-15T04:00:00Z","v":1316879,"vw":47.233915},{"c":47.28,"h":47.63,"l":47.08,"n":17566,"o":47.48,"t":"2025-09-16T04:00:00Z","v":1218892,"vw":47.369708},{"c":47.21,"h":48.42,"l":47,"n":17090,"o":47.57,"t":"2025-09-17T04:00:00Z","v":859221,"vw":47.463164},{"c":47.94,"h":48.32,"l":47.17,"n":15446,"o":47.19,"t":"2025-09-18T04:00:00Z","v":899293,"vw":47.983149},{"c":46.9,"h":48.16,"l":46.89,"n":17111,"o":48.16,"t":"2025-09-19T04:00:00Z","v":3107853,"vw":47.102591},{"c":46.95,"h":47.23,"l":46.79,"n":15366,"o":47.03,"t":"2025-09-22T04:00:00Z","v":873371,"vw":47.00205},{"c":46.94,"h":47.43,"l":46.53,"n":15294,"o":46.97,"t":"2025-09-23T04:00:00Z","v":843423,"vw":46.893706},{"c":45.99,"h":47.19,"l":45.64,"n":13729,"o":46.78,"t":"2025-09-24T04:00:00Z","v":761848,"vw":46.172614},{"c":46.13,"h":46.29,"l":45.595,"n":14718,"o":45.99,"t":"2025-09-25T04:00:00Z","v":788018,"vw":46.021244},{"c":46.78,"h":47,"l":46.205,"n":13118,"o":46.26,"t":"2025-09-26T04:00:00Z","v":869911,"vw":46.710261},{"c":46.89,"h":47,"l":46.42,"n":16909,"o":46.86,"t":"2025-09-29T04:00:00Z","v":962330,"vw":46.784528},{"c":47.03,"h":47.4,"l":46.77,"n":11907,"o":46.9,"t":"2025-09-30T04:00:00Z","v":609504,"vw":47.022608},{"c":46.8,"h":47.04,"l":46.4,"n":13508,"o":46.72,"t":"2025-10-01T04:00:00Z","v":599414,"vw":46.756653},{"c":46.91,"h":47.17,"l":46.54,"n":15075,"o":46.86,"t":"2025-10-02T04:00:00Z","v":839893,"vw":46.85263},{"c":46.84,"h":47.37,"l":46.62,"n":13651,"o":46.87,"t":"2025-10-03T04:00:00Z","v":780482,"vw":46.968415},{"c":47.29,"h":47.37,"l":46.67,"n":14584,"o":47.16,"t":"2025-10-06T04:00:00Z","v":661019,"vw":47.196169},{"c":47.22,"h":47.6984,"l":46.73,"n":17133,"o":47.18,"t":"2025-10-07T04:00:00Z","v":862332,"vw":47.146819},{"c":47.33,"h":47.76,"l":47.09,"n":13724,"o":47.46,"t":"2025-10-08T04:00:00Z","v":601550,"vw":47.43008},{"c":46.76,"h":47.42,"l":46.635,"n":10317,"o":47.39,"t":"2025-10-09T04:00:00Z","v":454295,"vw":46.810728},{"c":45.58,"h":47.13,"l":45.4,"n":15367,"o":46.89,"t":"2025-10-10T04:00:00Z","v":812941,"vw":45.765111},{"c":45.91,"h":46.46,"l":45.7801,"n":12779,"o":45.87,"t":"2025-10-13T04:00:00Z","v":615484,"vw":46.045246},{"c":46.37,"h":46.625,"l":45.2701,"n":15046,"o":45.53,"t":"2025-10-14T04:00:00Z","v":666533,"vw":46.305511},{"c":46.67,"h":47.38,"l":46.09,"n":16274,"o":46.735,"t":"2025-10-15T04:00:00Z","v":921699,"vw":46.636495},{"c":45.92,"h":46.7,"l":45.46,"n":17732,"o":46.53,"t":"2025-10-16T04:00:00Z","v":901750,"vw":45.996005},{"c":45.74,"h":46.05,"l":45.51,"n":17167,"o":45.86,"t":"2025-10-17T04:00:00Z","v":1440017,"vw":45.730873},{"c":46.65,"h":46.88,"l":46.07,"n":11632,"o":46.17,"t":"2025-10-20T04:00:00Z","v":692101,"vw":46.543257},{"c":47.07,"h":47.29,"l":46.3832,"n":9842,"o":46.62,"t":"2025-10-21T04:00:00Z","v":440927,"vw":47.086393},{"c":46.46,"h":47.28,"l":46.11,"n":16475,"o":46.93,"t":"2025-10-22T04:00:00Z","v":636043,"vw":46.488797},{"c":45.84,"h":46.83,"l":45.71,"n":22199,"o":46.49,"t":"2025-10-23T04:00:00Z","v":1055167,"vw":45.955907},{"c":46.36,"h":46.65,"l":46.16,"n":14136,"o":46.42,"t":"2025-10-24T04:00:00Z","v":548187,"vw":46.414457},{"c":46.62,"h":47.17,"l":46.51,"n":19357,"o":46.85,"t":"2025-10-27T04:00:00Z","v":902508,"vw":46.681777},{"c":46.03,"h":47.06,"l":46,"n":22282,"o":46.52,"t":"2025-10-28T04:00:00Z","v":1228007,"vw":46.358069},{"c":47.98,"h":50.03,"l":46.77,"n":35510,"o":47.42,"t":"2025-10-29T04:00:00Z","v":2236905,"vw":47.930579},{"c":46.73,"h":48.69,"l":46.64,"n":24311,"o":48.08,"t":"2025-10-30T04:00:00Z","v":1415018,"vw":47.105586},{"c":47.11,"h":47.76,"l":46.22,"n":15456,"o":46.55,"t":"2025-10-31T04:00:00Z","v":862760,"vw":47.156935},{"c":47.04,"h":47.3,"l":46.46,"n":16996,"o":47.23,"t":"2025-11-03T05:00:00Z","v":1100771,"vw":47.021335},{"c":46.88,"h":47.02,"l":46.46,"n":15123,"o":46.64,"t":"2025-11-04T05:00:00Z","v":685384,"vw":46.844499},{"c":48.14,"h":48.28,"l":46.74,"n":14527,"o":46.77,"t":"2025-11-05T05:00:00Z","v":754285,"vw":47.97602},{"c":47.63,"h":48.33,"l":47.29,"n":13400,"o":48.06,"t":"2025-11-06T05:00:00Z","v":649383,"vw":47.671812},{"c":47.46,"h":47.69,"l":47.14,"n":11846,"o":47.3,"t":"2025-11-07T05:00:00Z","v":576979,"vw":47.452928},{"c":47.6,"h":48.14,"l":47.21,"n":9831,"o":47.5,"t":"2025-11-10T05:00:00Z","v":430430,"vw":47.609305},{"c":48.09,"h":48.13,"l":47.29,"n":10713,"o":47.43,"t":"2025-11-11T05:00:00Z","v":582970,"vw":47.977485},{"c":47.51,"h":49.115,"l":47.43,"n":14467,"o":48.3,"t":"2025-11-12T05:00:00Z","v":899613,"vw":47.835875},{"c":46.39,"h":47.6,"l":46.09,"n":16349,"o":47.53,"t":"2025-11-13T05:00:00Z","v":778347,"vw":46.580601},{"c":46.08,"h":46.475,"l":45.7738,"n":15069,"o":46.4,"t":"2025-11-14T05:00:00Z","v":683458,"vw":46.102106},{"c":44.85,"h":46.14,"l":44.57,"n":14690,"o":46.01,"t":"2025-11-17T05:00:00Z","v":702306,"vw":45.043012},{"c":45.1,"h":45.38,"l":44.36,"n":14508,"o":44.69,"t":"2025-11-18T05:00:00Z","v":749514,"vw":45.051349},{"c":45.45,"h":45.83,"l":44.92,"n":14270,"o":45.22,"t":"2025-11-19T05:00:00Z","v":777165,"vw":45.458999},{"c":45.41,"h":46.82,"l":45.32,"n":13095,"o":45.99,"t":"2025-11-20T05:00:00Z","v":589536,"vw":45.617308},{"c":46.62,"h":47.325,"l":45.46,"n":13317,"o":45.69,"t":"2025-11-21T05:00:00Z","v":740303,"vw":46.599726},{"c":47.29,"h":47.41,"l":46.16,"n":13956,"o":46.53,"t":"2025-11-24T05:00:00Z","v":1046886,"vw":47.238445},{"c":48.02,"h":48.48,"l":47.15,"n":14117,"o":47.29,"t":"2025-11-25T05:00:00Z","v":592840,"vw":47.999847},{"c":48.13,"h":48.7,"l":47.3,"n":15150,"o":47.54,"t":"2025-11-26T05:00:00Z","v":1154077,"vw":48.191594},{"c":47.7,"h":48.48,"l":47.7,"n":6624,"o":48.46,"t":"2025-11-28T05:00:00Z","v":481413,"vw":47.779239},{"c":47.74,"h":48.175,"l":47.15,"n":10144,"o":47.17,"t":"2025-12-01T05:00:00Z","v":608114,"vw":47.769821},{"c":47.82,"h":48.31,"l":47.705,"n":12982,"o":47.98,"t":"2025-12-02T05:00:00Z","v":838247,"vw":47.953861},{"c":47.45,"h":48.22,"l":47.42,"n":13362,"o":47.88,"t":"2025-12-03T05:00:00Z","v":688259,"vw":47.676683},{"c":46.92,"h":47.655,"l":46.78,"n":13416,"o":47.42,"t":"2025-12-04T05:00:00Z","v":791559,"vw":47.009792},{"c":46.86,"h":47.265,"l":46.44,"n":14850,"o":46.86,"t":"2025-12-05T05:00:00Z","v":886695,"vw":46.791757},{"c":46.38,"h":47.1966,"l":46.29,"n":15454,"o":46.94,"t":"2025-12-08T05:00:00Z","v":683910,"vw":46.528362},{"c":45.93,"h":46.645,"l":45.87,"n":13012,"o":46.29,"t":"2025-12-09T05:00:00Z","v":604970,"vw":46.136331},{"c":46.86,"h":47.105,"l":45.94,"n":16288,"o":46.01,"t":"2025-12-10T05:00:00Z","v":1248303,"vw":46.638188},{"c":47.59,"h":47.89,"l":46.88,"n":12161,"o":47.06,"t":"2025-12-11T05:00:00Z","v":657611,"vw":47.552824},{"c":47.14,"h":48.5,"l":47.1,"n":12761,"o":48.5,"t":"2025-12-12T05:00:00Z","v":758376,"vw":47.365464},{"c":47.42,"h":47.57,"l":47.01,"n":17458,"o":47.47,"t":"2025-12-15T05:00:00Z","v":1065058,"vw":47.344858},{"c":47.16,"h":47.68,"l":46.87,"n":15375,"o":47.68,"t":"2025-12-16T05:00:00Z","v":862529,"vw":47.225146},{"c":46.64,"h":47.675,"l":46.35,"n":14124,"o":47.01,"t":"2025-12-17T05:00:00Z","v":1070514,"vw":46.664992},{"c":47.36,"h":47.71,"l":46.98,"n":17454,"o":47.19,"t":"2025-12-18T05:00:00Z","v":1119272,"vw":47.390356},{"c":47.5,"h":47.6649,"l":47.05,"n":10681,"o":47.05,"t":"2025-12-19T05:00:00Z","v":2019537,"vw":47.458729},{"c":48.17,"h":48.31,"l":47.32,"n":11924,"o":47.39,"t":"2025-12-22T05:00:00Z","v":742377,"vw":48.013056},{"c":47.79,"h":48.235,"l":47.58,"n":11759,"o":48.03,"t":"2025-12-23T05:00:00Z","v":449223,"vw":47.848229},{"c":47.95,"h":48.19,"l":47.715,"n":4519,"o":47.91,"t":"2025-12-24T05:00:00Z","v":262034,"vw":47.958898},{"c":47.84,"h":48.1657,"l":47.61,"n":6659,"o":47.84,"t":"2025-12-26T05:00:00Z","v":351180,"vw":47.815468},{"c":47.77,"h":48.18,"l":47.69,"n":9874,"o":47.94,"t":"2025-12-29T05:00:00Z","v":512695,"vw":47.854172},{"c":47.32,"h":47.86,"l":47.28,"n":10687,"o":47.65,"t":"2025-12-30T05:00:00Z","v":684280,"vw":47.427352},{"c":46.49,"h":47.485,"l":46.36,"n":9441,"o":47.39,"t":"2025-12-31T05:00:00Z","v":544655,"vw":46.615763},{"c":46.85,"h":47.06,"l":46.2001,"n":11186,"o":46.51,"t":"2026-01-02T05:00:00Z","v":676140,"vw":46.814197},{"c":46.73,"h":47.665,"l":46.42,"n":14144,"o":46.42,"t":"2026-01-05T05:00:00Z","v":828553,"vw":46.984553},{"c":46.34,"h":47.045,"l":45.31,"n":17681,"o":46.15,"t":"2026-01-06T05:00:00Z","v":1137559,"vw":46.095292},{"c":46.18,"h":46.67,"l":45.77,"n":14624,"o":46.55,"t":"2026-01-07T05:00:00Z","v":632395,"vw":46.253096},{"c":45.88,"h":46.345,"l":44.91,"n":25460,"o":45.95,"t":"2026-01-08T05:00:00Z","v":1479362,"vw":45.754104},{"c":46,"h":46.59,"l":45.78,"n":17224,"o":46.02,"t":"2026-01-09T05:00:00Z","v":943590,"vw":46.047322},{"c":46.15,"h":46.3,"l":45.54,"n":14947,"o":45.82,"t":"2026-01-12T05:00:00Z","v":883364,"vw":46.113308},{"c":46.16,"h":46.97,"l":45.995,"n":13497,"o":46.46,"t":"2026-01-13T05:00:00Z","v":829318,"vw":46.235348},{"c":46.55,"h":46.66,"l":45.8,"n":20771,"o":46.13,"t":"2026-01-14T05:00:00Z","v":1332176,"vw":46.298966},{"c":47.27,"h":47.53,"l":46.795,"n":17037,"o":46.86,"t":"2026-01-15T05:00:00Z","v":945017,"vw":47.233374},{"c":47.27,"h":47.4701,"l":46.48,"n":14170,"o":47.39,"t":"2026-01-16T05:00:00Z","v":1376526,"vw":47.233234},{"c":46.25,"h":47.225,"l":46.16,"n":16753,"o":46.66,"t":"2026-01-20T05:00:00Z","v":1158074,"vw":46.456657},{"c":46.79,"h":47.035,"l":45.69,"n":16430,"o":46.42,"t":"2026-01-21T05:00:00Z","v":953499,"vw":46.549855},{"c":47.56,"h":48.01,"l":47.17,"n":14016,"o":47.31,"t":"2026-01-22T05:00:00Z","v":821545,"vw":47.618865},{"c":46.8,"h":47.485,"l":46.41,"n":11152,"o":47.27,"t":"2026-01-23T05:00:00Z","v":726162,"vw":46.726976},{"c":47.07,"h":47.34,"l":46.48,"n":12527,"o":46.65,"t":"2026-01-26T05:00:00Z","v":673473,"vw":47.057271},{"c":46.85,"h":47.29,"l":46.65,"n":10438,"o":47.08,"t":"2026-01-27T05:00:00Z","v":558800,"vw":46.898804},{"c":46.15,"h":47,"l":45.56,"n":24947,"o":46.58,"t":"2026-01-28T05:00:00Z","v":1537938,"vw":46.156125},{"c":46.52,"h":46.85,"l":45.65,"n":22206,"o":46.55,"t":"2026-01-29T05:00:00Z","v":1467730,"vw":46.288464},{"c":46.11,"h":46.4,"l":45.43,"n":18723,"o":46.14,"t":"2026-01-30T05:00:00Z","v":1548776,"vw":46.034043},{"c":46.93,"h":46.97,"l":46.04,"n":17940,"o":46.17,"t":"2026-02-02T05:00:00Z","v":877342,"vw":46.817055},{"c":47.06,"h":47.62,"l":46.54,"n":21028,"o":46.77,"t":"2026-02-03T05:00:00Z","v":1244728,"vw":47.026034},{"c":51.77,"h":52.77,"l":47.3,"n":41496,"o":48.59,"t":"2026-02-04T05:00:00Z","v":2926192,"vw":51.490497},{"c":51.11,"h":52.02,"l":50.54,"n":31993,"o":51.25,"t":"2026-02-05T05:00:00Z","v":1772521,"vw":51.150149},{"c":52.78,"h":52.84,"l":51.43,"n":20637,"o":51.5,"t":"2026-02-06T05:00:00Z","v":1843738,"vw":52.476432},{"c":52.53,"h":53.15,"l":52.16,"n":23892,"o":52.49,"t":"2026-02-09T05:00:00Z","v":1798126,"vw":52.657567},{"c":51.73,"h":53.17,"l":51.42,"n":23558,"o":52.7,"t":"2026-02-10T05:00:00Z","v":1456256,"vw":51.864882},{"c":51.55,"h":52.5402,"l":51.055,"n":15454,"o":52.17,"t":"2026-02-11T05:00:00Z","v":863883,"vw":51.536309},{"c":51.38,"h":53.17,"l":51.17,"n":16114,"o":52.58,"t":"2026-02-12T05:00:00Z","v":956198,"vw":51.713981},{"c":51.3,"h":51.57,"l":50.72,"n":13578,"o":51.24,"t":"2026-02-13T05:00:00Z","v":768630,"vw":51.295478},{"c":51.12,"h":51.485,"l":50.56,"n":16932,"o":51.38,"t":"2026-02-17T05:00:00Z","v":793521,"vw":51.090459},{"c":51.21,"h":51.775,"l":50.6601,"n":12123,"o":50.77,"t":"2026-02-18T05:00:00Z","v":667193,"vw":51.343441},{"c":50.91,"h":51.155,"l":50.5,"n":10827,"o":50.84,"t":"2026-02-19T05:00:00Z","v":513422,"vw":50.853545},{"c":50.85,"h":51.4,"l":50.21,"n":11234,"o":50.73,"t":"2026-02-20T05:00:00Z","v":561109,"vw":50.78976},{"c":49.93,"h":50.74,"l":49.35,"n":10557,"o":50.74,"t":"2026-02-23T05:00:00Z","v":503105,"vw":49.89992},{"c":50.61,"h":51.135,"l":50.14,"n":14078,"o":50.25,"t":"2026-02-24T05:00:00Z","v":783690,"vw":50.727867},{"c":50.63,"h":51,"l":49.8,"n":9914,"o":50.53,"t":"2026-02-25T05:00:00Z","v":680197,"vw":50.543165},{"c":50.96,"h":51.06,"l":49.87,"n":14845,"o":50.81,"t":"2026-02-26T05:00:00Z","v":709754,"vw":50.622297},{"c":50.98,"h":50.99,"l":49.85,"n":12562,"o":50.41,"t":"2026-02-27T05:00:00Z","v":939852,"vw":50.755586},{"c":50.96,"h":51.18,"l":49.55,"n":12350,"o":50.19,"t":"2026-03-02T05:00:00Z","v":640881,"vw":50.739071},{"c":50.28,"h":50.61,"l":48.97,"n":13376,"o":49.78,"t":"2026-03-03T05:00:00Z","v":899459,"vw":50.125723},{"c":50.33,"h":50.72,"l":50.13,"n":12920,"o":50.64,"t":"2026-03-04T05:00:00Z","v":841415,"vw":50.355849},{"c":48.44,"h":50.08,"l":47.67,"n":14110,"o":49.74,"t":"2026-03-05T05:00:00Z","v":863190,"vw":48.383465},{"c":47.39,"h":47.84,"l":46.85,"n":15662,"o":47.49,"t":"2026-03-06T05:00:00Z","v":828346,"vw":47.302938},{"c":47.29,"h":47.38,"l":45.28,"n":18048,"o":46.38,"t":"2026-03-09T04:00:00Z","v":904625,"vw":46.691163},{"c":47.28,"h":48.0999,"l":46.55,"n":12359,"o":46.86,"t":"2026-03-10T04:00:00Z","v":782981,"vw":47.391555},{"c":47.01,"h":47.45,"l":46.6055,"n":14759,"o":47.18,"t":"2026-03-11T04:00:00Z","v":703085,"vw":46.990886},{"c":45.86,"h":46.76,"l":45.7,"n":13149,"o":46.07,"t":"2026-03-12T04:00:00Z","v":729901,"vw":46.071239},{"c":45.73,"h":46.54,"l":45.06,"n":17329,"o":46.19,"t":"2026-03-13T04:00:00Z","v":907477,"vw":45.60229},{"c":45.19,"h":46.32,"l":45.03,"n":19185,"o":46.27,"t":"2026-03-16T04:00:00Z","v":916907,"vw":45.331918},{"c":45.23,"h":45.915,"l":44.52,"n":14009,"o":45.52,"t":"2026-03-17T04:00:00Z","v":861771,"vw":45.237272},{"c":44.34,"h":45.115,"l":44.23,"n":17386,"o":45.05,"t":"2026-03-18T04:00:00Z","v":1162015,"vw":44.534253},{"c":44.04,"h":44.615,"l":43.4,"n":17639,"o":43.67,"t":"2026-03-19T04:00:00Z","v":1077959,"vw":43.910835},{"c":43.79,"h":44.33,"l":43.06,"n":15793,"o":44.24,"t":"2026-03-20T04:00:00Z","v":3256032,"vw":43.764206},{"c":45.16,"h":45.96,"l":44.465,"n":17323,"o":45,"t":"2026-03-23T04:00:00Z","v":1209951,"vw":45.293438},{"c":45.47,"h":45.81,"l":44.61,"n":12658,"o":45.01,"t":"2026-03-24T04:00:00Z","v":825458,"vw":45.467259},{"c":46.21,"h":46.24,"l":45.42,"n":12172,"o":45.92,"t":"2026-03-25T04:00:00Z","v":617225,"vw":46.013459},{"c":44.81,"h":46.085,"l":44.7,"n":16026,"o":45.6,"t":"2026-03-26T04:00:00Z","v":689636,"vw":45.061013},{"c":44.37,"h":45.175,"l":44.225,"n":13907,"o":44.61,"t":"2026-03-27T04:00:00Z","v":677232,"vw":44.526522},{"c":43.7,"h":44.96,"l":43.69,"n":14208,"o":44.96,"t":"2026-03-30T04:00:00Z","v":859126,"vw":43.954166},{"c":44.84,"h":45.45,"l":43.575,"n":13755,"o":44.3,"t":"2026-03-31T04:00:00Z","v":1015235,"vw":44.640172},{"c":45.1,"h":45.68,"l":44.75,"n":15652,"o":45.04,"t":"2026-04-01T04:00:00Z","v":775596,"vw":45.190267},{"c":45.02,"h":45.465,"l":44.01,"n":14356,"o":44.31,"t":"2026-04-02T04:00:00Z","v":728250,"vw":44.824641},{"c":45.2,"h":45.245,"l":44.535,"n":11906,"o":44.87,"t":"2026-04-06T04:00:00Z","v":516066,"vw":45.064031},{"c":45.4,"h":45.6,"l":44.82,"n":10183,"o":45.01,"t":"2026-04-07T04:00:00Z","v":583362,"vw":45.264252},{"c":47.61,"h":47.95,"l":47.025,"n":15391,"o":47.23,"t":"2026-04-08T04:00:00Z","v":1009288,"vw":47.540546},{"c":48.11,"h":48.48,"l":47.4055,"n":15285,"o":47.44,"t":"2026-04-09T04:00:00Z","v":762224,"vw":48.113055},{"c":47.74,"h":48.23,"l":47.66,"n":14729,"o":48.23,"t":"2026-04-10T04:00:00Z","v":609071,"vw":47.820236},{"c":49.61,"h":49.65,"l":47.58,"n":24542,"o":47.78,"t":"2026-04-13T04:00:00Z","v":1526199,"vw":49.182239},{"c":49.35,"h":49.88,"l":48.83,"n":19807,"o":49.44,"t":"2026-04-14T04:00:00Z","v":1019025,"vw":49.502756},{"c":47.39,"h":49.14,"l":47.14,"n":18026,"o":48.97,"t":"2026-04-15T04:00:00Z","v":936409,"vw":47.547522},{"c":46.51,"h":48.07,"l":46.35,"n":21054,"o":47.35,"t":"2026-04-16T04:00:00Z","v":1288537,"vw":46.694577},{"c":47.75,"h":48.85,"l":47.215,"n":24529,"o":47.25,"t":"2026-04-17T04:00:00Z","v":3434997,"vw":47.869346},{"c":47.78,"h":47.83,"l":47.16,"n":19539,"o":47.24,"t":"2026-04-20T04:00:00Z","v":1229632,"vw":47.636369},{"c":47.94,"h":48.56,"l":47.305,"n":30582,"o":47.82,"t":"2026-04-21T04:00:00Z","v":1905846,"vw":47.828703},{"c":52.48,"h":52.53,"l":48.39,"n":33636,"o":50.05,"t":"2026-04-22T04:00:00Z","v":2583450,"vw":51.869644},{"c":52.76,"h":53.7,"l":51.84,"n":28156,"o":53.11,"t":"2026-04-23T04:00:00Z","v":1530838,"vw":52.696876},{"c":52.47,"h":53.2,"l":52.1,"n":24204,"o":52.52,"t":"2026-04-24T04:00:00Z","v":3439155,"vw":52.50241},{"c":52.8,"h":53.76,"l":52.19,"n":23635,"o":53.04,"t":"2026-04-27T04:00:00Z","v":1369003,"vw":52.810157},{"c":52.13,"h":52.91,"l":51.67,"n":16621,"o":52.91,"t":"2026-04-28T04:00:00Z","v":829661,"vw":52.071509},{"c":50.88,"h":52.27,"l":50.75,"n":18523,"o":52.13,"t":"2026-04-29T04:00:00Z","v":1072940,"vw":51.083974},{"c":51.96,"h":52.34,"l":50.985,"n":18822,"o":51.17,"t":"2026-04-30T04:00:00Z","v":1156875,"vw":51.922301},{"c":51.28,"h":52.29,"l":51.08,"n":16511,"o":52.14,"t":"2026-05-01T04:00:00Z","v":942984,"vw":51.552576},{"c":50.3,"h":51.2546,"l":50.0824,"n":17451,"o":51.12,"t":"2026-05-04T04:00:00Z","v":912371,"vw":50.345401},{"c":50.7,"h":51.01,"l":50.31,"n":13873,"o":50.83,"t":"2026-05-05T04:00:00Z","v":770673,"vw":50.653229},{"c":51.15,"h":51.75,"l":50.855,"n":13372,"o":51.43,"t":"2026-05-06T04:00:00Z","v":765138,"vw":51.197363},{"c":51.05,"h":51.89,"l":50.965,"n":14221,"o":51.6,"t":"2026-05-07T04:00:00Z","v":868940,"vw":51.175342},{"c":51.19,"h":51.59,"l":50.7101,"n":14248,"o":51.26,"t":"2026-05-08T04:00:00Z","v":966205,"vw":51.178583},{"c":51.02,"h":51.45,"l":50.7,"n":15035,"o":51.22,"t":"2026-05-11T04:00:00Z","v":943240,"vw":51.16798},{"c":49.77,"h":51,"l":49.07,"n":13864,"o":51,"t":"2026-05-12T04:00:00Z","v":742367,"vw":49.699948},{"c":48.83,"h":49.785,"l":48.77,"n":12513,"o":49.49,"t":"2026-05-13T04:00:00Z","v":669600,"vw":49.012362},{"c":49.67,"h":49.695,"l":48.8901,"n":10737,"o":49.33,"t":"2026-05-14T04:00:00Z","v":588929,"vw":49.514668},{"c":48.06,"h":49.78,"l":47.99,"n":14063,"o":49.39,"t":"2026-05-15T04:00:00Z","v":830649,"vw":48.490262},{"c":48.02,"h":48.69,"l":47.581,"n":12916,"o":48.1,"t":"2026-05-18T04:00:00Z","v":717198,"vw":47.98908},{"c":46.37,"h":47.73,"l":46.35,"n":15381,"o":47.54,"t":"2026-05-19T04:00:00Z","v":724172,"vw":46.651616},{"c":47.82,"h":47.91,"l":46.09,"n":15816,"o":46.55,"t":"2026-05-20T04:00:00Z","v":1282110,"vw":47.465581},{"c":47.58,"h":47.8,"l":46.64,"n":12876,"o":47.39,"t":"2026-05-21T04:00:00Z","v":740435,"vw":47.428856},{"c":48,"h":48.15,"l":47.13,"n":11782,"o":47.82,"t":"2026-05-22T04:00:00Z","v":872294,"vw":47.730767},{"c":48.83,"h":48.952,"l":48.0501,"n":13017,"o":48.33,"t":"2026-05-26T04:00:00Z","v":715035,"vw":48.564956},{"c":48.8,"h":49.19,"l":48.57,"n":11227,"o":49.04,"t":"2026-05-27T04:00:00Z","v":622451,"vw":48.811243},{"c":47.01,"h":47.765,"l":45.7901,"n":22981,"o":47.61,"t":"2026-05-28T04:00:00Z","v":1649029,"vw":46.746773},{"c":47,"h":47.77,"l":46.95,"n":16698,"o":47.15,"t":"2026-05-29T04:00:00Z","v":1209866,"vw":47.168694},{"c":46.72,"h":46.79,"l":45.79,"n":14352,"o":46.51,"t":"2026-06-01T04:00:00Z","v":939455,"vw":46.527822},{"c":47.45,"h":47.66,"l":46.68,"n":14981,"o":46.85,"t":"2026-06-02T04:00:00Z","v":733236,"vw":47.236867},{"c":47.43,"h":47.88,"l":46.85,"n":17366,"o":47.49,"t":"2026-06-03T04:00:00Z","v":938087,"vw":47.224484},{"c":47.45,"h":48.04,"l":47.22,"n":15540,"o":47.99,"t":"2026-06-04T04:00:00Z","v":727357,"vw":47.45795},{"c":47.37,"h":47.67,"l":46.97,"n":12853,"o":47.15,"t":"2026-06-05T04:00:00Z","v":569394,"vw":47.40821},{"c":47.22,"h":47.875,"l":47.19,"n":13001,"o":47.56,"t":"2026-06-08T04:00:00Z","v":619294,"vw":47.425633},{"c":48.32,"h":48.76,"l":47.575,"n":14761,"o":48.07,"t":"2026-06-09T04:00:00Z","v":691490,"vw":48.207472},{"c":47.12,"h":48.63,"l":46.92,"n":12226,"o":48.42,"t":"2026-06-10T04:00:00Z","v":711841,"vw":47.374258},{"c":48.13,"h":48.17,"l":46.61,"n":15058,"o":47.79,"t":"2026-06-11T04:00:00Z","v":799158,"vw":47.579349},{"c":48.39,"h":48.82,"l":48.12,"n":11843,"o":48.67,"t":"2026-06-12T04:00:00Z","v":604266,"vw":48.470805},{"c":48.83,"h":50,"l":48.74,"n":11670,"o":49.23,"t":"2026-06-15T04:00:00Z","v":678568,"vw":49.088039},{"c":49.57,"h":49.97,"l":48.5,"n":14363,"o":49.21,"t":"2026-06-16T04:00:00Z","v":760568,"vw":49.579301},{"c":48.37,"h":50.11,"l":48.26,"n":13990,"o":49.38,"t":"2026-06-17T04:00:00Z","v":842885,"vw":48.941193},{"c":49.98,"h":50.4001,"l":48.81,"n":12870,"o":48.84,"t":"2026-06-18T04:00:00Z","v":1740226,"vw":49.83002},{"c":49.64,"h":50.27,"l":49.5,"n":14253,"o":49.93,"t":"2026-06-22T04:00:00Z","v":828744,"vw":49.677894},{"c":48.26,"h":49.41,"l":48.25,"n":15523,"o":49.23,"t":"2026-06-23T04:00:00Z","v":855820,"vw":48.515106},{"c":50.2,"h":50.28,"l":48.46,"n":18503,"o":48.46,"t":"2026-06-24T04:00:00Z","v":1175560,"vw":50.049882},{"c":51.29,"h":52.11,"l":50.35,"n":22048,"o":50.73,"t":"2026-06-25T04:00:00Z","v":1119281,"vw":51.19103},{"c":50.87,"h":51.39,"l":50.385,"n":20136,"o":51.37,"t":"2026-06-26T04:00:00Z","v":4411885,"vw":50.85299},{"c":49.92,"h":50.92,"l":49.61,"n":20822,"o":50.92,"t":"2026-06-29T04:00:00Z","v":1130016,"vw":50.002811},{"c":50.53,"h":51.29,"l":50.38,"n":19693,"o":50.92,"t":"2026-06-30T04:00:00Z","v":1239151,"vw":50.765481},{"c":49.01,"h":50.44,"l":48.97,"n":16614,"o":50.31,"t":"2026-07-01T04:00:00Z","v":861249,"vw":49.41919},{"c":49.16,"h":49.33,"l":48.475,"n":18218,"o":49.01,"t":"2026-07-02T04:00:00Z","v":1143619,"vw":48.930307},{"c":49.15,"h":49.64,"l":49,"n":14760,"o":49.16,"t":"2026-07-06T04:00:00Z","v":730265,"vw":49.298643},{"c":47.46,"h":48.91,"l":47,"n":16751,"o":48.91,"t":"2026-07-07T04:00:00Z","v":1076409,"vw":47.418114},{"c":46.8,"h":47.08,"l":46.48,"n":14892,"o":46.87,"t":"2026-07-08T04:00:00Z","v":836089,"vw":46.796599},{"c":46.77,"h":47.39,"l":46.685,"n":13474,"o":47.19,"t":"2026-07-09T04:00:00Z","v":684216,"vw":46.951461},{"c":47.35,"h":47.89,"l":46.67,"n":13652,"o":46.67,"t":"2026-07-10T04:00:00Z","v":730925,"vw":47.492702},{"c":46.93,"h":47.755,"l":46.72,"n":14938,"o":47.2,"t":"2026-07-13T04:00:00Z","v":899287,"vw":46.961786},{"c":47.51,"h":48.21,"l":47.04,"n":14967,"o":47.64,"t":"2026-07-14T04:00:00Z","v":756368,"vw":47.425373},{"c":47.63,"h":47.69,"l":46.845,"n":15864,"o":47.38,"t":"2026-07-15T04:00:00Z","v":874856,"vw":47.441076},{"c":48.38,"h":48.75,"l":47.17,"n":13577,"o":47.31,"t":"2026-07-16T04:00:00Z","v":817048,"vw":48.353097},{"c":47.73,"h":48.63,"l":47.56,"n":15444,"o":47.81,"t":"2026-07-17T04:00:00Z","v":1351784,"vw":47.957172},{"c":47.8,"h":48.77,"l":47.54,"n":21181,"o":48.68,"t":"2026-07-20T04:00:00Z","v":1346459,"vw":47.836695},{"c":47.27,"h":48.24,"l":47.23,"n":17177,"o":48.24,"t":"2026-07-21T04:00:00Z","v":861849,"vw":47.464564},{"c":47.48,"h":47.81,"l":47.05,"n":13937,"o":47.11,"t":"2026-07-22T04:00:00Z","v":895193,"vw":47.397914},{"c":48.25,"h":48.3,"l":46.945,"n":15889,"o":47.01,"t":"2026-07-23T04:00:00Z","v":1117758,"vw":48.106143},{"c":48.38,"h":48.66,"l":48.11,"n":16018,"o":48.36,"t":"2026-07-24T04:00:00Z","v":1024366,"vw":48.372432},{"c":48.77,"h":49.095,"l":48.115,"n":18846,"o":48.87,"t":"2026-07-27T04:00:00Z","v":809924,"vw":48.699429},{"c":49.31,"h":49.85,"l":48.66,"n":21980,"o":49.23,"t":"2026-07-28T04:00:00Z","v":1242298,"vw":49.258678},{"c":51.55,"h":54.999,"l":50.74,"n":37273,"o":54.435,"t":"2026-07-29T04:00:00Z","v":2204485,"vw":52.032149},{"c":50.12,"h":53,"l":49.11,"n":30709,"o":52.84,"t":"2026-07-30T04:00:00Z","v":1752810,"vw":50.113661},{"c":50.51,"h":51.16,"l":49.943,"n":23699,"o":50.48,"t":"2026-07-31T04:00:00Z","v":1129376,"vw":50.530748},{"c":51.2,"h":51.72,"l":50.83,"n":17705,"o":50.83,"t":"2026-08-03T04:00:00Z","v":980823,"vw":51.175534},{"c":53.18,"h":53.19,"l":51.27,"n":26653,"o":51.91,"t":"2026-08-04T04:00:00Z","v":910806,"vw":52.804716},{"c":52.76,"h":53.48,"l":52.73,"n":18450,"o":53.18,"t":"2026-08-05T04:00:00Z","v":759324,"vw":52.850891},{"c":51.84,"h":53.17,"l":51.69,"n":16868,"o":52.72,"t":"2026-08-06T04:00:00Z","v":859179,"vw":52.079308},{"c":51.42,"h":51.91,"l":51.21,"n":14920,"o":51.56,"t":"2026-08-07T04:00:00Z","v":723471,"vw":51.476503},{"c":51.06,"h":51.495,"l":50.7,"n":15239,"o":51.02,"t":"2026-08-10T04:00:00Z","v":685604,"vw":51.076946},{"c":51.82,"h":52.155,"l":51.49,"n":21602,"o":51.64,"t":"2026-08-11T04:00:00Z","v":809976,"vw":51.806547},{"c":51.02,"h":52.347,"l":50.945,"n":13371,"o":52.09,"t":"2026-08-12T04:00:00Z","v":677697,"vw":51.205288},{"c":50.73,"h":51.86,"l":50.465,"n":12921,"o":51.54,"t":"2026-08-13T04:00:00Z","v":805904,"vw":50.730798},{"c":50.97,"h":51,"l":49.8,"n":10855,"o":50.39,"t":"2026-08-14T04:00:00Z","v":581917,"vw":50.751435},{"c":50.31,"h":50.93,"l":50.25,"n":12838,"o":50.72,"t":"2026-08-17T04:00:00Z","v":654817,"vw":50.416204},{"c":49.21,"h":50.37,"l":49.11,"n":14327,"o":50.1,"t":"2026-08-18T04:00:00Z","v":628561,"vw":49.326784},{"c":49.59,"h":50.17,"l":49.42,"n":12059,"o":49.67,"t":"2026-08-19T04:00:00Z","v":667267,"vw":49.605823},{"c":48.82,"h":49.3936,"l":48.5939,"n":18710,"o":48.94,"t":"2026-08-20T04:00:00Z","v":467377,"vw":48.943403},{"c":49.01,"h":49.235,"l":48.59,"n":11007,"o":49.23,"t":"2026-08-21T04:00:00Z","v":620682,"vw":48.982045},{"c":48.86,"h":49.54,"l":48.67,"n":12083,"o":49.51,"t":"2026-08-24T04:00:00Z","v":876787,"vw":48.914047},{"c":48.82,"h":49.35,"l":48.39,"n":17739,"o":49.31,"t":"2026-08-25T04:00:00Z","v":841722,"vw":48.856545},{"c":49.22,"h":49.38,"l":48.785,"n":12754,"o":48.9,"t":"2026-08-26T04:00:00Z","v":747027,"vw":49.116988},{"c":48.55,"h":49.5,"l":48.05,"n":11111,"o":48.97,"t":"2026-08-27T04:00:00Z","v":665886,"vw":48.576307},{"c":48.05,"h":48.75,"l":47.7603,"n":12438,"o":48.75,"t":"2026-08-28T04:00:00Z","v":653947,"vw":48.066113},{"c":47.8,"h":48.045,"l":47.4801,"n":13736,"o":47.88,"t":"2026-08-31T04:00:00Z","v":1063156,"vw":47.775188},{"c":46.64,"h":47.57,"l":46.51,"n":15847,"o":47.33,"t":"2026-09-01T04:00:00Z","v":928203,"vw":46.744196},{"c":46.9,"h":47.3034,"l":46.39,"n":14864,"o":46.79,"t":"2026-09-02T04:00:00Z","v":821890,"vw":46.943947},{"c":47.62,"h":47.795,"l":47.055,"n":14709,"o":47.39,"t":"2026-09-03T04:00:00Z","v":733622,"vw":47.597029},{"c":47.61,"h":47.96,"l":47.37,"n":12808,"o":47.45,"t":"2026-09-04T04:00:00Z","v":570029,"vw":47.598135},{"c":47.33,"h":48.18,"l":47.0575,"n":17983,"o":48.18,"t":"2026-09-08T04:00:00Z","v":1230482,"vw":47.429975},{"c":46.63,"h":47.595,"l":46.52,"n":12828,"o":47.51,"t":"2026-09-09T04:00:00Z","v":683888,"vw":46.706599},{"c":45.52,"h":46.3,"l":45.4,"n":12053,"o":46.18,"t":"2026-09-10T04:00:00Z","v":778251,"vw":45.620681},{"c":46.18,"h":46.32,"l":45.791,"n":14497,"o":46.32,"t":"2026-09-11T04:00:00Z","v":784174,"vw":46.157667},{"c":46.09,"h":46.79,"l":45.44,"n":16728,"o":45.66,"t":"2026-09-14T04:00:00Z","v":957485,"vw":45.977928},{"c":46.18,"h":46.235,"l":45.62,"n":13157,"o":46.2,"t":"2026-09-15T04:00:00Z","v":669221,"vw":46.057161},{"c":45.89,"h":46.73,"l":45.67,"n":13359,"o":46.4,"t":"2026-09-16T04:00:00Z","v":798782,"vw":46.049215},{"c":45.73,"h":46.91,"l":45.48,"n":15734,"o":46.61,"t":"2026-09-17T04:00:00Z","v":769266,"vw":45.747071},{"c":46.07,"h":46.13,"l":45.425,"n":13809,"o":45.78,"t":"2026-09-18T04:00:00Z","v":3079380,"vw":46.021846},{"c":46.2,"h":46.28,"l":45.75,"n":13285,"o":46.21,"t":"2026-09-21T04:00:00Z","v":626224,"vw":46.154594},{"c":46.91,"h":47.06,"l":46.545,"n":15871,"o":46.85,"t":"2026-09-22T04:00:00Z","v":1045400,"vw":46.874651},{"c":46.78,"h":46.995,"l":46.31,"n":11526,"o":46.55,"t":"2026-09-23T04:00:00Z","v":592828,"vw":46.778035},{"c":46.6,"h":46.65,"l":46.07,"n":13074,"o":46.49,"t":"2026-09-24T04:00:00Z","v":675753,"vw":46.44933},{"c":46.65,"h":47.155,"l":46.47,"n":9815,"o":46.51,"t":"2026-09-25T04:00:00Z","v":568176,"vw":46.706971},{"c":46.73,"h":46.82,"l":46.11,"n":12872,"o":46.38,"t":"2026-09-28T04:00:00Z","v":772513,"vw":46.668152},{"c":46.79,"h":46.94,"l":46.09,"n":12289,"o":46.9,"t":"2026-09-29T04:00:00Z","v":754358,"vw":46.730638},{"c":46.47,"h":47.11,"l":46.4,"n":11037,"o":46.4,"t":"2026-09-30T04:00:00Z","v":871235,"vw":46.574378},{"c":47.2,"h":47.35,"l":45.83,"n":12532,"o":46.31,"t":"2026-10-01T04:00:00Z","v":761220,"vw":46.956028},{"c":47.67,"h":48.56,"l":47.4,"n":15366,"o":47.88,"t":"2026-10-02T04:00:00Z","v":841413,"vw":47.924004},{"c":47.99,"h":48.56,"l":47.2,"n":16102,"o":48.14,"t":"2026-10-05T04:00:00Z","v":1182037,"vw":48.056706},{"c":47.85,"h":48.61,"l":47.49,"n":13931,"o":48.38,"t":"2026-10-06T04:00:00Z","v":964191,"vw":47.852869},{"c":46.48,"h":47.86,"l":46.11,"n":13973,"o":47.86,"t":"2026-10-07T04:00:00Z","v":980131,"vw":46.478291},{"c":46.24,"h":46.75,"l":45.61,"n":13778,"o":46.16,"t":"2026-10-08T04:00:00Z","v":872967,"vw":46.224782},{"c":46.57,"h":47.7816,"l":46.165,"n":12243,"o":46.43,"t":"2026-10-09T04:00:00Z","v":729306,"vw":46.629551},{"c":46.85,"h":47.29,"l":46.31,"n":12123,"o":46.41,"t":"2026-10-12T04:00:00Z","v":767731,"vw":46.890482},{"c":47.19,"h":47.425,"l":46.35,"n":12489,"o":47.36,"t":"2026-10-13T04:00:00Z","v":827271,"vw":47.080878},{"c":47.09,"h":47.12,"l":46.38,"n":16723,"o":46.66,"t":"2026-10-14T04:00:00Z","v":907058,"vw":46.887149},{"c":46.83,"h":47.29,"l":46.525,"n":16756,"o":47.16,"t":"2026-10-15T04:00:00Z","v":938021,"vw":46.882507},{"c":47.06,"h":47.42,"l":46.49,"n":12990,"o":46.96,"t":"2026-10-16T04:00:00Z","v":971452,"vw":46.974765},{"c":47.12,"h":47.6,"l":46.6767,"n":12021,"o":46.69,"t":"2026-10-19T04:00:00Z","v":792795,"vw":47.196824},{"c":47.71,"h":47.74,"l":46.34,"n":11197,"o":46.34,"t":"2026-10-20T04:00:00Z","v":673431,"vw":47.517865},{"c":48.38,"h":48.5,"l":46.82,"n":11740,"o":46.82,"t":"2026-10-21T04:00:00Z","v":765490,"vw":48.273952},{"c":48.66,"h":49.17,"l":47.27,"n":16462,"o":47.96,"t":"2026-10-22T04:00:00Z","v":1018575,"vw":48.572531}],"volatilityBars":[{"c":45.755,"h":46.21,"l":45.755,"n":119,"o":46.21,"t":"2026-09-21T13:30:00Z","v":11156,"vw":46.108712},{"c":45.91,"h":46.07,"l":45.75,"n":166,"o":45.88,"t":"2026-09-21T13:45:00Z","v":7796,"vw":45.893508},{"c":45.99,"h":46.055,"l":45.85,"n":292,"o":45.91,"t":"2026-09-21T14:00:00Z","v":14864,"vw":45.9166},{"c":46.085,"h":46.085,"l":45.93,"n":291,"o":45.9499,"t":"2026-09-21T14:15:00Z","v":8300,"vw":46.009399},{"c":45.97,"h":46.1,"l":45.94,"n":334,"o":46.085,"t":"2026-09-21T14:30:00Z","v":10144,"vw":45.994298},{"c":45.98,"h":46.02,"l":45.94,"n":261,"o":46,"t":"2026-09-21T14:45:00Z","v":6613,"vw":45.98168},{"c":46.0385,"h":46.0385,"l":45.89,"n":420,"o":45.975,"t":"2026-09-21T15:00:00Z","v":14021,"vw":45.96955},{"c":46.08,"h":46.09,"l":46.035,"n":339,"o":46.035,"t":"2026-09-21T15:15:00Z","v":10674,"vw":46.067324},{"c":46.05,"h":46.06,"l":46.02,"n":379,"o":46.06,"t":"2026-09-21T15:30:00Z","v":9312,"vw":46.037932},{"c":45.98,"h":46.11,"l":45.96,"n":428,"o":46.0401,"t":"2026-09-21T15:45:00Z","v":13527,"vw":46.01971},{"c":46.18,"h":46.2,"l":45.985,"n":416,"o":45.985,"t":"2026-09-21T16:00:00Z","v":13433,"vw":46.129565},{"c":46.12,"h":46.17,"l":46.1101,"n":295,"o":46.17,"t":"2026-09-21T16:15:00Z","v":9313,"vw":46.143716},{"c":46.135,"h":46.185,"l":46.12,"n":299,"o":46.13,"t":"2026-09-21T16:30:00Z","v":8466,"vw":46.154901},{"c":46.105,"h":46.1727,"l":46.105,"n":331,"o":46.15,"t":"2026-09-21T16:45:00Z","v":12538,"vw":46.143794},{"c":46.12,"h":46.14,"l":46.09,"n":300,"o":46.1,"t":"2026-09-21T17:00:00Z","v":9031,"vw":46.115951},{"c":46.06,"h":46.115,"l":46.04,"n":447,"o":46.1,"t":"2026-09-21T17:15:00Z","v":15172,"vw":46.076631},{"c":46.01,"h":46.08,"l":45.99,"n":251,"o":46.08,"t":"2026-09-21T17:30:00Z","v":7620,"vw":46.016641},{"c":46.05,"h":46.05,"l":46.005,"n":326,"o":46.005,"t":"2026-09-21T17:45:00Z","v":9834,"vw":46.023949},{"c":46.08,"h":46.1,"l":46.04,"n":434,"o":46.06,"t":"2026-09-21T18:00:00Z","v":13823,"vw":46.065647},{"c":46.175,"h":46.18,"l":46.08,"n":580,"o":46.09,"t":"2026-09-21T18:15:00Z","v":16189,"vw":46.125252},{"c":46.17,"h":46.215,"l":46.16,"n":604,"o":46.175,"t":"2026-09-21T18:30:00Z","v":20047,"vw":46.176832},{"c":46.21,"h":46.21,"l":46.19,"n":486,"o":46.2,"t":"2026-09-21T18:45:00Z","v":14323,"vw":46.202176},{"c":46.22,"h":46.27,"l":46.22,"n":489,"o":46.22,"t":"2026-09-21T19:00:00Z","v":14444,"vw":46.239244},{"c":46.2,"h":46.26,"l":46.2,"n":751,"o":46.21,"t":"2026-09-21T19:15:00Z","v":26121,"vw":46.221351},{"c":46.195,"h":46.23,"l":46.14,"n":1073,"o":46.21,"t":"2026-09-21T19:30:00Z","v":47147,"vw":46.19405},{"c":46.2,"h":46.28,"l":46.18,"n":1646,"o":46.19,"t":"2026-09-21T19:45:00Z","v":69392,"vw":46.220266},{"c":46.2,"h":46.2,"l":46.2,"n":38,"o":46.2,"t":"2026-09-21T20:00:00Z","v":191806,"vw":46.2},{"c":46.77,"h":46.9,"l":46.655,"n":238,"o":46.85,"t":"2026-09-22T13:30:00Z","v":22532,"vw":46.814752},{"c":46.82,"h":46.85,"l":46.545,"n":227,"o":46.805,"t":"2026-09-22T13:45:00Z","v":9757,"vw":46.739919},{"c":46.79,"h":46.95,"l":46.75,"n":391,"o":46.8734,"t":"2026-09-22T14:00:00Z","v":25216,"vw":46.879102},{"c":46.79,"h":46.8,"l":46.64,"n":290,"o":46.73,"t":"2026-09-22T14:15:00Z","v":10658,"vw":46.708323},{"c":46.78,"h":47.01,"l":46.78,"n":603,"o":46.87,"t":"2026-09-22T14:30:00Z","v":48257,"vw":46.918104},{"c":46.7,"h":46.72,"l":46.59,"n":745,"o":46.71,"t":"2026-09-22T14:45:00Z","v":28008,"vw":46.628382},{"c":46.77,"h":46.79,"l":46.7,"n":367,"o":46.7,"t":"2026-09-22T15:00:00Z","v":16307,"vw":46.754515},{"c":46.72,"h":46.805,"l":46.695,"n":397,"o":46.805,"t":"2026-09-22T15:15:00Z","v":29037,"vw":46.751673},{"c":46.65,"h":46.71,"l":46.62,"n":333,"o":46.695,"t":"2026-09-22T15:30:00Z","v":6159,"vw":46.663457},{"c":46.72,"h":46.72,"l":46.64,"n":216,"o":46.64,"t":"2026-09-22T15:45:00Z","v":4577,"vw":46.667569},{"c":46.74,"h":46.77,"l":46.7151,"n":322,"o":46.7151,"t":"2026-09-22T16:00:00Z","v":22175,"vw":46.752053},{"c":46.67,"h":46.7426,"l":46.64,"n":364,"o":46.7426,"t":"2026-09-22T16:15:00Z","v":13338,"vw":46.680942},{"c":46.75,"h":46.77,"l":46.68,"n":146,"o":46.68,"t":"2026-09-22T16:30:00Z","v":4499,"vw":46.737952},{"c":46.82,"h":46.835,"l":46.75,"n":434,"o":46.75,"t":"2026-09-22T16:45:00Z","v":23224,"vw":46.776259},{"c":46.845,"h":46.845,"l":46.7451,"n":351,"o":46.815,"t":"2026-09-22T17:00:00Z","v":11658,"vw":46.799173},{"c":46.86,"h":46.88,"l":46.74,"n":351,"o":46.8292,"t":"2026-09-22T17:15:00Z","v":19637,"vw":46.815178},{"c":46.82,"h":46.87,"l":46.79,"n":406,"o":46.86,"t":"2026-09-22T17:30:00Z","v":18290,"vw":46.835102},{"c":47.005,"h":47.04,"l":46.81,"n":790,"o":46.83,"t":"2026-09-22T17:45:00Z","v":58235,"vw":46.855369},{"c":46.99,"h":47.055,"l":46.97,"n":466,"o":47,"t":"2026-09-22T18:00:00Z","v":23522,"vw":47.02},{"c":46.99,"h":47.06,"l":46.99,"n":419,"o":47.01,"t":"2026-09-22T18:15:00Z","v":15197,"vw":47.030563},{"c":46.87,"h":47.01,"l":46.86,"n":465,"o":46.99,"t":"2026-09-22T18:30:00Z","v":12829,"vw":46.915282},{"c":46.94,"h":46.96,"l":46.87,"n":453,"o":46.8735,"t":"2026-09-22T18:45:00Z","v":13658,"vw":46.911818},{"c":46.9301,"h":46.96,"l":46.84,"n":612,"o":46.945,"t":"2026-09-22T19:00:00Z","v":23829,"vw":46.905674},{"c":46.9,"h":46.95,"l":46.89,"n":778,"o":46.93,"t":"2026-09-22T19:15:00Z","v":40341,"vw":46.914207},{"c":46.865,"h":46.98,"l":46.86,"n":1035,"o":46.905,"t":"2026-09-22T19:30:00Z","v":56168,"vw":46.907019},{"c":46.9,"h":47.05,"l":46.86,"n":2758,"o":46.86,"t":"2026-09-22T19:45:00Z","v":143091,"vw":46.927011},{"c":46.91,"h":46.91,"l":46.91,"n":41,"o":46.91,"t":"2026-09-22T20:00:00Z","v":321166,"vw":46.91},{"c":46.9,"h":46.9,"l":46.5351,"n":105,"o":46.55,"t":"2026-09-23T13:30:00Z","v":6383,"vw":46.613248},{"c":46.445,"h":46.6,"l":46.31,"n":203,"o":46.6,"t":"2026-09-23T13:45:00Z","v":24669,"vw":46.407063},{"c":46.6925,"h":46.78,"l":46.5,"n":204,"o":46.5,"t":"2026-09-23T14:00:00Z","v":9986,"vw":46.643623},{"c":46.66,"h":46.81,"l":46.53,"n":218,"o":46.69,"t":"2026-09-23T14:15:00Z","v":15735,"vw":46.622652},{"c":46.6351,"h":46.72,"l":46.592,"n":244,"o":46.62,"t":"2026-09-23T14:30:00Z","v":8190,"vw":46.655516},{"c":46.83,"h":46.83,"l":46.57,"n":270,"o":46.59,"t":"2026-09-23T14:45:00Z","v":10348,"vw":46.699904},{"c":46.83,"h":46.86,"l":46.74,"n":377,"o":46.86,"t":"2026-09-23T15:00:00Z","v":20764,"vw":46.813743},{"c":46.745,"h":46.825,"l":46.74,"n":558,"o":46.8134,"t":"2026-09-23T15:15:00Z","v":19159,"vw":46.792857},{"c":46.79,"h":46.79,"l":46.7,"n":222,"o":46.73,"t":"2026-09-23T15:30:00Z","v":8706,"vw":46.742843},{"c":46.8,"h":46.83,"l":46.8,"n":89,"o":46.83,"t":"2026-09-23T15:45:00Z","v":2310,"vw":46.815},{"c":46.75,"h":46.78,"l":46.7,"n":172,"o":46.78,"t":"2026-09-23T16:00:00Z","v":4080,"vw":46.73737},{"c":46.76,"h":46.77,"l":46.7021,"n":176,"o":46.755,"t":"2026-09-23T16:15:00Z","v":4091,"vw":46.739533},{"c":46.735,"h":46.755,"l":46.71,"n":113,"o":46.74,"t":"2026-09-23T16:30:00Z","v":2705,"vw":46.73638},{"c":46.84,"h":46.865,"l":46.72,"n":681,"o":46.72,"t":"2026-09-23T16:45:00Z","v":20666,"vw":46.800206},{"c":46.75,"h":46.86,"l":46.71,"n":315,"o":46.86,"t":"2026-09-23T17:00:00Z","v":10428,"vw":46.783936},{"c":46.82,"h":46.83,"l":46.78,"n":138,"o":46.79,"t":"2026-09-23T17:15:00Z","v":4803,"vw":46.807402},{"c":46.82,"h":46.825,"l":46.795,"n":263,"o":46.825,"t":"2026-09-23T17:30:00Z","v":9502,"vw":46.811915},{"c":46.87,"h":46.87,"l":46.79,"n":335,"o":46.82,"t":"2026-09-23T17:45:00Z","v":14869,"vw":46.839039},{"c":46.885,"h":46.91,"l":46.84,"n":416,"o":46.865,"t":"2026-09-23T18:00:00Z","v":23564,"vw":46.877038},{"c":46.94,"h":46.95,"l":46.885,"n":362,"o":46.885,"t":"2026-09-23T18:15:00Z","v":9558,"vw":46.916277},{"c":46.92,"h":46.98,"l":46.92,"n":407,"o":46.935,"t":"2026-09-23T18:30:00Z","v":13742,"vw":46.944825},{"c":46.95,"h":46.95,"l":46.89,"n":309,"o":46.92,"t":"2026-09-23T18:45:00Z","v":8441,"vw":46.917665},{"c":46.91,"h":46.995,"l":46.88,"n":502,"o":46.98,"t":"2026-09-23T19:00:00Z","v":13351,"vw":46.937738},{"c":46.88,"h":46.94,"l":46.86,"n":412,"o":46.91,"t":"2026-09-23T19:15:00Z","v":12053,"vw":46.893306},{"c":46.93,"h":46.97,"l":46.88,"n":530,"o":46.88,"t":"2026-09-23T19:30:00Z","v":15427,"vw":46.934902},{"c":46.78,"h":46.95,"l":46.78,"n":2096,"o":46.95,"t":"2026-09-23T19:45:00Z","v":93497,"vw":46.83346},{"c":46.78,"h":46.8,"l":46.78,"n":47,"o":46.8,"t":"2026-09-23T20:00:00Z","v":161100,"vw":46.780018},{"c":46.57,"h":46.625,"l":46.48,"n":130,"o":46.49,"t":"2026-09-24T13:30:00Z","v":10204,"vw":46.521478},{"c":46.65,"h":46.65,"l":46.445,"n":144,"o":46.445,"t":"2026-09-24T13:45:00Z","v":4042,"vw":46.585458},{"c":46.54,"h":46.65,"l":46.54,"n":319,"o":46.61,"t":"2026-09-24T14:00:00Z","v":13611,"vw":46.606459},{"c":46.38,"h":46.5,"l":46.35,"n":211,"o":46.5,"t":"2026-09-24T14:15:00Z","v":5050,"vw":46.410444},{"c":46.36,"h":46.44,"l":46.32,"n":252,"o":46.33,"t":"2026-09-24T14:30:00Z","v":18232,"vw":46.368892},{"c":46.36,"h":46.435,"l":46.31,"n":324,"o":46.3501,"t":"2026-09-24T14:45:00Z","v":9209,"vw":46.370528},{"c":46.3,"h":46.37,"l":46.3,"n":365,"o":46.37,"t":"2026-09-24T15:00:00Z","v":14220,"vw":46.320805},{"c":46.27,"h":46.34,"l":46.2665,"n":269,"o":46.2778,"t":"2026-09-24T15:15:00Z","v":9270,"vw":46.294713},{"c":46.28,"h":46.325,"l":46.24,"n":304,"o":46.29,"t":"2026-09-24T15:30:00Z","v":8532,"vw":46.282925},{"c":46.2,"h":46.28,"l":46.19,"n":245,"o":46.28,"t":"2026-09-24T15:45:00Z","v":10350,"vw":46.239575},{"c":46.16,"h":46.2,"l":46.11,"n":357,"o":46.2,"t":"2026-09-24T16:00:00Z","v":10586,"vw":46.140891},{"c":46.36,"h":46.5,"l":46.1956,"n":940,"o":46.2,"t":"2026-09-24T16:15:00Z","v":64833,"vw":46.383642},{"c":46.55,"h":46.6,"l":46.33,"n":572,"o":46.35,"t":"2026-09-24T16:30:00Z","v":41110,"vw":46.487368},{"c":46.41,"h":46.53,"l":46.41,"n":253,"o":46.53,"t":"2026-09-24T16:45:00Z","v":12538,"vw":46.462501},{"c":46.34,"h":46.3801,"l":46.3,"n":235,"o":46.38,"t":"2026-09-24T17:00:00Z","v":8093,"vw":46.347931},{"c":46.27,"h":46.39,"l":46.25,"n":351,"o":46.355,"t":"2026-09-24T17:15:00Z","v":8229,"vw":46.319828},{"c":46.16,"h":46.31,"l":46.16,"n":289,"o":46.27,"t":"2026-09-24T17:30:00Z","v":6844,"vw":46.225047},{"c":46.3,"h":46.3,"l":46.145,"n":307,"o":46.155,"t":"2026-09-24T17:45:00Z","v":5924,"vw":46.21661},{"c":46.32,"h":46.325,"l":46.18,"n":409,"o":46.295,"t":"2026-09-24T18:00:00Z","v":13196,"vw":46.27392},{"c":46.36,"h":46.42,"l":46.33,"n":363,"o":46.36,"t":"2026-09-24T18:15:00Z","v":27843,"vw":46.37417},{"c":46.33,"h":46.425,"l":46.2001,"n":607,"o":46.34,"t":"2026-09-24T18:30:00Z","v":20980,"vw":46.269708},{"c":46.29,"h":46.36,"l":46.29,"n":305,"o":46.33,"t":"2026-09-24T18:45:00Z","v":6415,"vw":46.31217},{"c":46.2,"h":46.29,"l":46.15,"n":474,"o":46.285,"t":"2026-09-24T19:00:00Z","v":17323,"vw":46.1969},{"c":46.2,"h":46.2,"l":46.07,"n":635,"o":46.2,"t":"2026-09-24T19:15:00Z","v":16951,"vw":46.124732},{"c":46.36,"h":46.36,"l":46.2001,"n":652,"o":46.215,"t":"2026-09-24T19:30:00Z","v":18663,"vw":46.291133},{"c":46.59,"h":46.625,"l":46.35,"n":2270,"o":46.35,"t":"2026-09-24T19:45:00Z","v":94232,"vw":46.539698},{"c":46.6,"h":46.6,"l":46.59,"n":24,"o":46.59,"t":"2026-09-24T20:00:00Z","v":140972,"vw":46.599976},{"c":46.965,"h":47.02,"l":46.51,"n":68,"o":47.02,"t":"2026-09-25T13:30:00Z","v":8926,"vw":46.601119},{"c":46.82,"h":46.905,"l":46.6058,"n":120,"o":46.87,"t":"2026-09-25T13:45:00Z","v":8491,"vw":46.768829},{"c":46.62,"h":46.62,"l":46.49,"n":181,"o":46.57,"t":"2026-09-25T14:00:00Z","v":7061,"vw":46.544412},{"c":46.69,"h":46.75,"l":46.56,"n":112,"o":46.56,"t":"2026-09-25T14:15:00Z","v":5472,"vw":46.62195},{"c":46.61,"h":46.645,"l":46.58,"n":152,"o":46.61,"t":"2026-09-25T14:30:00Z","v":5214,"vw":46.601292},{"c":46.64,"h":46.71,"l":46.62,"n":196,"o":46.69,"t":"2026-09-25T14:45:00Z","v":8705,"vw":46.646845},{"c":46.59,"h":46.77,"l":46.55,"n":417,"o":46.64,"t":"2026-09-25T15:00:00Z","v":18856,"vw":46.680739},{"c":46.54,"h":46.62,"l":46.52,"n":211,"o":46.58,"t":"2026-09-25T15:15:00Z","v":16882,"vw":46.563388},{"c":46.495,"h":46.63,"l":46.47,"n":349,"o":46.59,"t":"2026-09-25T15:30:00Z","v":15289,"vw":46.542817},{"c":46.725,"h":46.725,"l":46.47,"n":343,"o":46.5,"t":"2026-09-25T15:45:00Z","v":10720,"vw":46.621732},{"c":47.1,"h":47.11,"l":46.79,"n":392,"o":46.79,"t":"2026-09-25T16:00:00Z","v":21823,"vw":47.002802},{"c":47.11,"h":47.11,"l":46.99,"n":204,"o":47.085,"t":"2026-09-25T16:15:00Z","v":6584,"vw":47.055837},{"c":47.01,"h":47.155,"l":46.97,"n":249,"o":47.15,"t":"2026-09-25T16:30:00Z","v":7650,"vw":47.035954},{"c":46.9,"h":47.01,"l":46.88,"n":170,"o":47.01,"t":"2026-09-25T16:45:00Z","v":3697,"vw":46.937385},{"c":46.8901,"h":46.95,"l":46.875,"n":166,"o":46.88,"t":"2026-09-25T17:00:00Z","v":6560,"vw":46.907326},{"c":46.94,"h":46.94,"l":46.8601,"n":185,"o":46.91,"t":"2026-09-25T17:15:00Z","v":6781,"vw":46.89844},{"c":46.87,"h":46.92,"l":46.855,"n":319,"o":46.92,"t":"2026-09-25T17:30:00Z","v":9801,"vw":46.878847},{"c":46.83,"h":46.87,"l":46.82,"n":182,"o":46.865,"t":"2026-09-25T17:45:00Z","v":7065,"vw":46.851066},{"c":46.75,"h":46.81,"l":46.69,"n":304,"o":46.81,"t":"2026-09-25T18:00:00Z","v":9425,"vw":46.743395},{"c":46.7601,"h":46.7978,"l":46.75,"n":176,"o":46.78,"t":"2026-09-25T18:15:00Z","v":5207,"vw":46.778976},{"c":46.76,"h":46.8,"l":46.76,"n":237,"o":46.78,"t":"2026-09-25T18:30:00Z","v":6396,"vw":46.773869},{"c":46.71,"h":46.77,"l":46.71,"n":302,"o":46.76,"t":"2026-09-25T18:45:00Z","v":8650,"vw":46.749131},{"c":46.76,"h":46.78,"l":46.65,"n":297,"o":46.7,"t":"2026-09-25T19:00:00Z","v":8221,"vw":46.721918},{"c":46.75,"h":46.77,"l":46.735,"n":194,"o":46.74,"t":"2026-09-25T19:15:00Z","v":6267,"vw":46.756663},{"c":46.81,"h":46.84,"l":46.75,"n":729,"o":46.77,"t":"2026-09-25T19:30:00Z","v":20721,"vw":46.792093},{"c":46.64,"h":46.86,"l":46.64,"n":1928,"o":46.825,"t":"2026-09-25T19:45:00Z","v":93057,"vw":46.740202},{"c":46.65,"h":46.65,"l":46.65,"n":52,"o":46.65,"t":"2026-09-25T20:00:00Z","v":173192,"vw":46.65},{"c":46.58,"h":46.58,"l":46.58,"n":1,"o":46.58,"t":"2026-09-28T08:00:00Z","v":435,"vw":46.58},{"c":46.5,"h":46.5,"l":46.165,"n":170,"o":46.38,"t":"2026-09-28T13:30:00Z","v":11793,"vw":46.390193},{"c":46.48,"h":46.53,"l":46.4,"n":245,"o":46.47,"t":"2026-09-28T13:45:00Z","v":7585,"vw":46.463107},{"c":46.6,"h":46.69,"l":46.43,"n":293,"o":46.46,"t":"2026-09-28T14:00:00Z","v":9973,"vw":46.593748},{"c":46.69,"h":46.71,"l":46.62,"n":338,"o":46.7099,"t":"2026-09-28T14:15:00Z","v":9643,"vw":46.6731},{"c":46.61,"h":46.69,"l":46.61,"n":263,"o":46.6704,"t":"2026-09-28T14:30:00Z","v":8335,"vw":46.64795},{"c":46.48,"h":46.63,"l":46.47,"n":326,"o":46.61,"t":"2026-09-28T14:45:00Z","v":10196,"vw":46.524058},{"c":46.28,"h":46.44,"l":46.28,"n":521,"o":46.44,"t":"2026-09-28T15:00:00Z","v":13807,"vw":46.34421},{"c":46.19,"h":46.27,"l":46.12,"n":344,"o":46.27,"t":"2026-09-28T15:15:00Z","v":11626,"vw":46.179239},{"c":46.19,"h":46.28,"l":46.17,"n":270,"o":46.2,"t":"2026-09-28T15:30:00Z","v":6198,"vw":46.227792},{"c":46.16,"h":46.2,"l":46.11,"n":294,"o":46.2,"t":"2026-09-28T15:45:00Z","v":9552,"vw":46.145811},{"c":46.29,"h":46.34,"l":46.17,"n":270,"o":46.17,"t":"2026-09-28T16:00:00Z","v":10613,"vw":46.231645},{"c":46.72,"h":46.72,"l":46.29,"n":495,"o":46.29,"t":"2026-09-28T16:15:00Z","v":16486,"vw":46.484394},{"c":46.4,"h":46.61,"l":46.4,"n":338,"o":46.61,"t":"2026-09-28T16:30:00Z","v":9970,"vw":46.503363},{"c":46.34,"h":46.49,"l":46.3201,"n":292,"o":46.42,"t":"2026-09-28T16:45:00Z","v":9332,"vw":46.372371},{"c":46.61,"h":46.76,"l":46.36,"n":374,"o":46.37,"t":"2026-09-28T17:00:00Z","v":14893,"vw":46.537656},{"c":46.49,"h":46.645,"l":46.49,"n":326,"o":46.59,"t":"2026-09-28T17:15:00Z","v":13278,"vw":46.559889},{"c":46.51,"h":46.56,"l":46.47,"n":386,"o":46.5,"t":"2026-09-28T17:30:00Z","v":12684,"vw":46.504053},{"c":46.66,"h":46.68,"l":46.49,"n":449,"o":46.525,"t":"2026-09-28T17:45:00Z","v":12070,"vw":46.581524},{"c":46.76,"h":46.76,"l":46.64,"n":426,"o":46.67,"t":"2026-09-28T18:00:00Z","v":10816,"vw":46.677422},{"c":46.79,"h":46.79,"l":46.74,"n":383,"o":46.79,"t":"2026-09-28T18:15:00Z","v":9120,"vw":46.764269},{"c":46.76,"h":46.785,"l":46.71,"n":333,"o":46.785,"t":"2026-09-28T18:30:00Z","v":9882,"vw":46.738669},{"c":46.755,"h":46.755,"l":46.6601,"n":402,"o":46.75,"t":"2026-09-28T18:45:00Z","v":12649,"vw":46.712068},{"c":46.705,"h":46.77,"l":46.705,"n":393,"o":46.759,"t":"2026-09-28T19:00:00Z","v":14750,"vw":46.739638},{"c":46.76,"h":46.78,"l":46.7,"n":562,"o":46.72,"t":"2026-09-28T19:15:00Z","v":15061,"vw":46.738903},{"c":46.775,"h":46.81,"l":46.725,"n":652,"o":46.76,"t":"2026-09-28T19:30:00Z","v":18501,"vw":46.769609},{"c":46.74,"h":46.82,"l":46.73,"n":2468,"o":46.8,"t":"2026-09-28T19:45:00Z","v":102883,"vw":46.774497},{"c":46.73,"h":46.73,"l":46.73,"n":42,"o":46.73,"t":"2026-09-28T20:00:00Z","v":293607,"vw":46.73},{"c":46.75,"h":46.91,"l":46.43,"n":152,"o":46.9,"t":"2026-09-29T13:30:00Z","v":9088,"vw":46.761178},{"c":46.2725,"h":46.7,"l":46.265,"n":415,"o":46.66,"t":"2026-09-29T13:45:00Z","v":26909,"vw":46.404248},{"c":46.2601,"h":46.48,"l":46.26,"n":301,"o":46.3025,"t":"2026-09-29T14:00:00Z","v":19198,"vw":46.385882},{"c":46.21,"h":46.375,"l":46.09,"n":375,"o":46.2774,"t":"2026-09-29T14:15:00Z","v":8269,"vw":46.234272},{"c":46.37,"h":46.37,"l":46.19,"n":473,"o":46.27,"t":"2026-09-29T14:30:00Z","v":13312,"vw":46.262134},{"c":46.5378,"h":46.6,"l":46.3875,"n":235,"o":46.3925,"t":"2026-09-29T14:45:00Z","v":8862,"vw":46.484189},{"c":46.32,"h":46.53,"l":46.2801,"n":214,"o":46.53,"t":"2026-09-29T15:00:00Z","v":8745,"vw":46.400914},{"c":46.31,"h":46.47,"l":46.31,"n":276,"o":46.36,"t":"2026-09-29T15:15:00Z","v":8012,"vw":46.362126},{"c":46.58,"h":46.58,"l":46.34,"n":268,"o":46.34,"t":"2026-09-29T15:30:00Z","v":7558,"vw":46.46401},{"c":46.66,"h":46.66,"l":46.52,"n":387,"o":46.59,"t":"2026-09-29T15:45:00Z","v":12340,"vw":46.580177},{"c":46.592,"h":46.67,"l":46.55,"n":273,"o":46.66,"t":"2026-09-29T16:00:00Z","v":7924,"vw":46.616204},{"c":46.67,"h":46.71,"l":46.5834,"n":301,"o":46.5834,"t":"2026-09-29T16:15:00Z","v":9688,"vw":46.639681},{"c":46.51,"h":46.67,"l":46.51,"n":227,"o":46.6699,"t":"2026-09-29T16:30:00Z","v":6260,"vw":46.598633},{"c":46.455,"h":46.53,"l":46.41,"n":285,"o":46.53,"t":"2026-09-29T16:45:00Z","v":8255,"vw":46.455584},{"c":46.5,"h":46.55,"l":46.4501,"n":155,"o":46.48,"t":"2026-09-29T17:00:00Z","v":4710,"vw":46.490522},{"c":46.575,"h":46.58,"l":46.51,"n":205,"o":46.54,"t":"2026-09-29T17:15:00Z","v":5105,"vw":46.544833},{"c":46.67,"h":46.68,"l":46.575,"n":297,"o":46.575,"t":"2026-09-29T17:30:00Z","v":10867,"vw":46.640076},{"c":46.76,"h":46.81,"l":46.69,"n":333,"o":46.69,"t":"2026-09-29T17:45:00Z","v":15036,"vw":46.760138},{"c":46.72,"h":46.93,"l":46.68,"n":712,"o":46.78,"t":"2026-09-29T18:00:00Z","v":32100,"vw":46.790554},{"c":46.75,"h":46.8,"l":46.7,"n":444,"o":46.7201,"t":"2026-09-29T18:15:00Z","v":16281,"vw":46.749076},{"c":46.84,"h":46.855,"l":46.73,"n":537,"o":46.74,"t":"2026-09-29T18:30:00Z","v":21551,"vw":46.788172},{"c":46.87,"h":46.87,"l":46.8,"n":594,"o":46.86,"t":"2026-09-29T18:45:00Z","v":22992,"vw":46.839989},{"c":46.82,"h":46.89,"l":46.82,"n":645,"o":46.87,"t":"2026-09-29T19:00:00Z","v":25508,"vw":46.868286},{"c":46.84,"h":46.88,"l":46.795,"n":551,"o":46.8,"t":"2026-09-29T19:15:00Z","v":19023,"vw":46.836155},{"c":46.88,"h":46.9101,"l":46.8,"n":611,"o":46.85,"t":"2026-09-29T19:30:00Z","v":17928,"vw":46.867237},{"c":46.82,"h":46.94,"l":46.79,"n":1784,"o":46.88,"t":"2026-09-29T19:45:00Z","v":100032,"vw":46.851854},{"c":46.79,"h":46.79,"l":46.79,"n":43,"o":46.79,"t":"2026-09-29T20:00:00Z","v":234592,"vw":46.79},{"c":46.87,"h":47.11,"l":46.4,"n":392,"o":46.4,"t":"2026-09-30T13:30:00Z","v":37979,"vw":46.974304},{"c":46.92,"h":47.07,"l":46.86,"n":239,"o":46.89,"t":"2026-09-30T13:45:00Z","v":11372,"vw":46.919955},{"c":46.66,"h":46.88,"l":46.6543,"n":482,"o":46.88,"t":"2026-09-30T14:00:00Z","v":20301,"vw":46.775156},{"c":46.52,"h":46.74,"l":46.495,"n":401,"o":46.65,"t":"2026-09-30T14:15:00Z","v":17071,"vw":46.626415},{"c":46.57,"h":46.61,"l":46.49,"n":293,"o":46.5,"t":"2026-09-30T14:30:00Z","v":9955,"vw":46.531552},{"c":46.655,"h":46.655,"l":46.47,"n":296,"o":46.5101,"t":"2026-09-30T14:45:00Z","v":10360,"vw":46.581282},{"c":46.56,"h":46.74,"l":46.56,"n":289,"o":46.68,"t":"2026-09-30T15:00:00Z","v":12264,"vw":46.664887},{"c":46.58,"h":46.67,"l":46.455,"n":242,"o":46.62,"t":"2026-09-30T15:15:00Z","v":10141,"vw":46.552643},{"c":46.51,"h":46.6,"l":46.51,"n":207,"o":46.535,"t":"2026-09-30T15:30:00Z","v":8293,"vw":46.553303},{"c":46.54,"h":46.57,"l":46.49,"n":144,"o":46.49,"t":"2026-09-30T15:45:00Z","v":8527,"vw":46.519411},{"c":46.56,"h":46.59,"l":46.53,"n":230,"o":46.555,"t":"2026-09-30T16:00:00Z","v":8320,"vw":46.56227},{"c":46.49,"h":46.52,"l":46.4,"n":250,"o":46.52,"t":"2026-09-30T16:15:00Z","v":11772,"vw":46.433015},{"c":46.55,"h":46.55,"l":46.4301,"n":198,"o":46.4301,"t":"2026-09-30T16:30:00Z","v":8146,"vw":46.485741},{"c":46.59,"h":46.65,"l":46.47,"n":361,"o":46.525,"t":"2026-09-30T16:45:00Z","v":27659,"vw":46.566016},{"c":46.6,"h":46.65,"l":46.59,"n":210,"o":46.59,"t":"2026-09-30T17:00:00Z","v":18334,"vw":46.602094},{"c":46.63,"h":46.64,"l":46.54,"n":303,"o":46.61,"t":"2026-09-30T17:15:00Z","v":16259,"vw":46.601292},{"c":46.705,"h":46.705,"l":46.52,"n":305,"o":46.63,"t":"2026-09-30T17:30:00Z","v":17644,"vw":46.559444},{"c":46.74,"h":46.74,"l":46.635,"n":222,"o":46.68,"t":"2026-09-30T17:45:00Z","v":8324,"vw":46.675899},{"c":46.72,"h":46.75,"l":46.65,"n":265,"o":46.7301,"t":"2026-09-30T18:00:00Z","v":10063,"vw":46.694811},{"c":46.79,"h":46.845,"l":46.7121,"n":342,"o":46.715,"t":"2026-09-30T18:15:00Z","v":18826,"vw":46.768775},{"c":46.74,"h":46.84,"l":46.67,"n":357,"o":46.83,"t":"2026-09-30T18:30:00Z","v":13603,"vw":46.746336},{"c":46.69,"h":46.74,"l":46.65,"n":397,"o":46.72,"t":"2026-09-30T18:45:00Z","v":16725,"vw":46.680444},{"c":46.72,"h":46.74,"l":46.64,"n":394,"o":46.67,"t":"2026-09-30T19:00:00Z","v":11991,"vw":46.701905},{"c":46.655,"h":46.73,"l":46.64,"n":478,"o":46.725,"t":"2026-09-30T19:15:00Z","v":26132,"vw":46.661611},{"c":46.745,"h":46.79,"l":46.645,"n":859,"o":46.65,"t":"2026-09-30T19:30:00Z","v":34515,"vw":46.734163},{"c":46.47,"h":46.749,"l":46.455,"n":1957,"o":46.74,"t":"2026-09-30T19:45:00Z","v":111304,"vw":46.574402},{"c":46.47,"h":46.47,"l":46.45,"n":62,"o":46.46,"t":"2026-09-30T20:00:00Z","v":335513,"vw":46.469874},{"c":46.18,"h":46.4099,"l":46.15,"n":275,"o":46.31,"t":"2026-10-01T13:30:00Z","v":22627,"vw":46.263175},{"c":46.09,"h":46.38,"l":46.06,"n":180,"o":46.105,"t":"2026-10-01T13:45:00Z","v":8049,"vw":46.142948},{"c":45.95,"h":46.06,"l":45.83,"n":166,"o":46.06,"t":"2026-10-01T14:00:00Z","v":18105,"vw":45.93608},{"c":46.185,"h":46.185,"l":46.02,"n":268,"o":46.02,"t":"2026-10-01T14:15:00Z","v":11834,"vw":46.125776},{"c":46.26,"h":46.35,"l":46.13,"n":277,"o":46.22,"t":"2026-10-01T14:30:00Z","v":10768,"vw":46.243977},{"c":46.25,"h":46.39,"l":46.06,"n":329,"o":46.33,"t":"2026-10-01T14:45:00Z","v":11929,"vw":46.282799},{"c":46.28,"h":46.316,"l":46.09,"n":238,"o":46.316,"t":"2026-10-01T15:00:00Z","v":10642,"vw":46.221188},{"c":46.28,"h":46.32,"l":46.21,"n":316,"o":46.265,"t":"2026-10-01T15:15:00Z","v":10801,"vw":46.270767},{"c":46.39,"h":46.4788,"l":46.2183,"n":373,"o":46.27,"t":"2026-10-01T15:30:00Z","v":14500,"vw":46.377808},{"c":46.535,"h":46.535,"l":46.34,"n":252,"o":46.39,"t":"2026-10-01T15:45:00Z","v":7742,"vw":46.458536},{"c":46.6301,"h":46.75,"l":46.555,"n":327,"o":46.555,"t":"2026-10-01T16:00:00Z","v":14741,"vw":46.658953},{"c":46.71,"h":46.77,"l":46.66,"n":416,"o":46.66,"t":"2026-10-01T16:15:00Z","v":14446,"vw":46.715056},{"c":46.77,"h":46.81,"l":46.72,"n":377,"o":46.72,"t":"2026-10-01T16:30:00Z","v":10345,"vw":46.74974},{"c":46.79,"h":46.79,"l":46.71,"n":234,"o":46.76,"t":"2026-10-01T16:45:00Z","v":6740,"vw":46.748096},{"c":46.84,"h":46.95,"l":46.76,"n":461,"o":46.785,"t":"2026-10-01T17:00:00Z","v":17644,"vw":46.868984},{"c":46.91,"h":47,"l":46.82,"n":350,"o":46.83,"t":"2026-10-01T17:15:00Z","v":11379,"vw":46.912707},{"c":46.96,"h":47.05,"l":46.895,"n":635,"o":46.91,"t":"2026-10-01T17:30:00Z","v":20476,"vw":46.966225},{"c":46.69,"h":47.07,"l":46.62,"n":504,"o":46.93,"t":"2026-10-01T17:45:00Z","v":35303,"vw":46.787803},{"c":46.805,"h":46.805,"l":46.57,"n":357,"o":46.61,"t":"2026-10-01T18:00:00Z","v":10253,"vw":46.684975},{"c":46.91,"h":46.95,"l":46.8,"n":329,"o":46.8025,"t":"2026-10-01T18:15:00Z","v":14084,"vw":46.878836},{"c":47.01,"h":47.12,"l":46.905,"n":518,"o":46.905,"t":"2026-10-01T18:30:00Z","v":20987,"vw":46.994466},{"c":47.167,"h":47.167,"l":46.95,"n":504,"o":46.96,"t":"2026-10-01T18:45:00Z","v":22428,"vw":47.011341},{"c":47.21,"h":47.21,"l":47.13,"n":512,"o":47.17,"t":"2026-10-01T19:00:00Z","v":19315,"vw":47.178645},{"c":47.14,"h":47.1901,"l":47.07,"n":615,"o":47.19,"t":"2026-10-01T19:15:00Z","v":26294,"vw":47.148176},{"c":47.22,"h":47.35,"l":47.12,"n":1053,"o":47.145,"t":"2026-10-01T19:30:00Z","v":61401,"vw":47.223548},{"c":47.24,"h":47.33,"l":47.165,"n":1741,"o":47.2,"t":"2026-10-01T19:45:00Z","v":81738,"vw":47.264037},{"c":47.2,"h":47.2,"l":47.2,"n":48,"o":47.2,"t":"2026-10-01T20:00:00Z","v":220390,"vw":47.2},{"c":48.32,"h":48.43,"l":46.65,"n":327,"o":46.65,"t":"2026-10-02T13:30:00Z","v":30269,"vw":47.925805},{"c":48.15,"h":48.56,"l":48.13,"n":674,"o":48.42,"t":"2026-10-02T13:45:00Z","v":19312,"vw":48.342925},{"c":48.14,"h":48.2,"l":48.07,"n":410,"o":48.11,"t":"2026-10-02T14:00:00Z","v":11685,"vw":48.145936},{"c":48.06,"h":48.1475,"l":47.99,"n":481,"o":48.1475,"t":"2026-10-02T14:15:00Z","v":13468,"vw":48.065327},{"c":48.21,"h":48.21,"l":47.945,"n":381,"o":48.045,"t":"2026-10-02T14:30:00Z","v":12924,"vw":48.061207},{"c":48.24,"h":48.36,"l":48.215,"n":385,"o":48.215,"t":"2026-10-02T14:45:00Z","v":13324,"vw":48.286871},{"c":48.2101,"h":48.34,"l":48.21,"n":464,"o":48.29,"t":"2026-10-02T15:00:00Z","v":20189,"vw":48.281215},{"c":48.445,"h":48.445,"l":48.17,"n":566,"o":48.24,"t":"2026-10-02T15:15:00Z","v":24297,"vw":48.250796},{"c":48.42,"h":48.5,"l":48.42,"n":367,"o":48.445,"t":"2026-10-02T15:30:00Z","v":12840,"vw":48.459944},{"c":48.32,"h":48.45,"l":48.31,"n":474,"o":48.39,"t":"2026-10-02T15:45:00Z","v":18834,"vw":48.369773},{"c":48.22,"h":48.35,"l":48.16,"n":392,"o":48.34,"t":"2026-10-02T16:00:00Z","v":16736,"vw":48.25255},{"c":48.175,"h":48.22,"l":48.12,"n":423,"o":48.21,"t":"2026-10-02T16:15:00Z","v":16876,"vw":48.177055},{"c":48.1922,"h":48.1922,"l":48.1,"n":307,"o":48.175,"t":"2026-10-02T16:30:00Z","v":10677,"vw":48.157624},{"c":48.215,"h":48.225,"l":48.16,"n":211,"o":48.185,"t":"2026-10-02T16:45:00Z","v":8339,"vw":48.19654},{"c":48.17,"h":48.26,"l":48.16,"n":432,"o":48.215,"t":"2026-10-02T17:00:00Z","v":17914,"vw":48.217406},{"c":48.15,"h":48.25,"l":48.13,"n":342,"o":48.18,"t":"2026-10-02T17:15:00Z","v":14437,"vw":48.179002},{"c":48.17,"h":48.255,"l":48.16,"n":263,"o":48.16,"t":"2026-10-02T17:30:00Z","v":9282,"vw":48.204575},{"c":48.195,"h":48.245,"l":48.155,"n":324,"o":48.22,"t":"2026-10-02T17:45:00Z","v":12445,"vw":48.208257},{"c":48.19,"h":48.2,"l":48.13,"n":304,"o":48.2,"t":"2026-10-02T18:00:00Z","v":9217,"vw":48.168634},{"c":48.2,"h":48.225,"l":48.16,"n":401,"o":48.1839,"t":"2026-10-02T18:15:00Z","v":15126,"vw":48.181464},{"c":48.175,"h":48.225,"l":48.15,"n":484,"o":48.22,"t":"2026-10-02T18:30:00Z","v":16180,"vw":48.187425},{"c":48.05,"h":48.17,"l":48.03,"n":633,"o":48.17,"t":"2026-10-02T18:45:00Z","v":32812,"vw":48.063704},{"c":48.07,"h":48.08,"l":48.015,"n":537,"o":48.06,"t":"2026-10-02T19:00:00Z","v":16318,"vw":48.052306},{"c":47.925,"h":48.095,"l":47.91,"n":1017,"o":48.08,"t":"2026-10-02T19:15:00Z","v":40910,"vw":48.001279},{"c":48.02,"h":48.12,"l":47.94,"n":1042,"o":47.94,"t":"2026-10-02T19:30:00Z","v":38416,"vw":48.030782},{"c":47.68,"h":48.05,"l":47.63,"n":2692,"o":48.02,"t":"2026-10-02T19:45:00Z","v":128901,"vw":47.830077},{"c":47.67,"h":47.67,"l":47.67,"n":61,"o":47.67,"t":"2026-10-02T20:00:00Z","v":224495,"vw":47.67},{"c":47.3,"h":48.14,"l":47.2,"n":162,"o":48.14,"t":"2026-10-05T13:30:00Z","v":10185,"vw":47.493639},{"c":47.45,"h":47.5,"l":47.21,"n":144,"o":47.23,"t":"2026-10-05T13:45:00Z","v":6121,"vw":47.307961},{"c":48.11,"h":48.11,"l":47.44,"n":380,"o":47.45,"t":"2026-10-05T14:00:00Z","v":15295,"vw":47.731814},{"c":48.16,"h":48.29,"l":48.11,"n":389,"o":48.11,"t":"2026-10-05T14:15:00Z","v":12654,"vw":48.207926},{"c":48.09,"h":48.15,"l":47.98,"n":443,"o":48.15,"t":"2026-10-05T14:30:00Z","v":17369,"vw":48.053287},{"c":48.11,"h":48.13,"l":48.045,"n":251,"o":48.1,"t":"2026-10-05T14:45:00Z","v":11638,"vw":48.079584},{"c":47.97,"h":48.13,"l":47.95,"n":440,"o":48.11,"t":"2026-10-05T15:00:00Z","v":16693,"vw":48.034352},{"c":47.98,"h":47.98,"l":47.89,"n":389,"o":47.97,"t":"2026-10-05T15:15:00Z","v":22366,"vw":47.92426},{"c":48.05,"h":48.055,"l":47.975,"n":298,"o":47.975,"t":"2026-10-05T15:30:00Z","v":10445,"vw":48.000226},{"c":48.105,"h":48.105,"l":48.04,"n":250,"o":48.04,"t":"2026-10-05T15:45:00Z","v":8528,"vw":48.07898},{"c":48.18,"h":48.18,"l":48.07,"n":390,"o":48.11,"t":"2026-10-05T16:00:00Z","v":10760,"vw":48.117561},{"c":48.2,"h":48.21,"l":48.16,"n":255,"o":48.185,"t":"2026-10-05T16:15:00Z","v":8380,"vw":48.187447},{"c":48.335,"h":48.335,"l":48.2,"n":367,"o":48.2,"t":"2026-10-05T16:30:00Z","v":15900,"vw":48.27008},{"c":48.25,"h":48.37,"l":48.22,"n":542,"o":48.335,"t":"2026-10-05T16:45:00Z","v":18657,"vw":48.311456},{"c":48.23,"h":48.25,"l":48.21,"n":168,"o":48.25,"t":"2026-10-05T17:00:00Z","v":6306,"vw":48.230631},{"c":48.125,"h":48.23,"l":48.11,"n":463,"o":48.23,"t":"2026-10-05T17:15:00Z","v":14974,"vw":48.154106},{"c":48.09,"h":48.125,"l":47.83,"n":1059,"o":48.125,"t":"2026-10-05T17:30:00Z","v":56589,"vw":47.923056},{"c":48.23,"h":48.23,"l":48.1,"n":378,"o":48.115,"t":"2026-10-05T17:45:00Z","v":11796,"vw":48.14711},{"c":48.34,"h":48.34,"l":48.2139,"n":395,"o":48.26,"t":"2026-10-05T18:00:00Z","v":11941,"vw":48.263982},{"c":48.34,"h":48.36,"l":48.29,"n":384,"o":48.32,"t":"2026-10-05T18:15:00Z","v":13242,"vw":48.322272},{"c":48.355,"h":48.405,"l":48.33,"n":550,"o":48.345,"t":"2026-10-05T18:30:00Z","v":19584,"vw":48.370057},{"c":48.34,"h":48.39,"l":48.3,"n":610,"o":48.355,"t":"2026-10-05T18:45:00Z","v":25546,"vw":48.336532},{"c":48.47,"h":48.49,"l":48.31,"n":649,"o":48.345,"t":"2026-10-05T19:00:00Z","v":22178,"vw":48.376838},{"c":48.56,"h":48.56,"l":48.43,"n":836,"o":48.465,"t":"2026-10-05T19:15:00Z","v":36623,"vw":48.473159},{"c":48.331,"h":48.56,"l":48.331,"n":1367,"o":48.537,"t":"2026-10-05T19:30:00Z","v":66551,"vw":48.415577},{"c":47.99,"h":48.33,"l":47.96,"n":3361,"o":48.33,"t":"2026-10-05T19:45:00Z","v":214464,"vw":48.04815},{"c":47.99,"h":48.03,"l":47.99,"n":51,"o":48,"t":"2026-10-05T20:00:00Z","v":475994,"vw":47.990021},{"c":48.495,"h":48.61,"l":48.345,"n":143,"o":48.38,"t":"2026-10-06T13:30:00Z","v":16403,"vw":48.408182},{"c":48.24,"h":48.42,"l":48.24,"n":201,"o":48.35,"t":"2026-10-06T13:45:00Z","v":12628,"vw":48.31762},{"c":48.28,"h":48.32,"l":48.18,"n":197,"o":48.26,"t":"2026-10-06T14:00:00Z","v":6004,"vw":48.260582},{"c":48.065,"h":48.25,"l":48.06,"n":116,"o":48.25,"t":"2026-10-06T14:15:00Z","v":4383,"vw":48.122072},{"c":48.06,"h":48.23,"l":48.06,"n":245,"o":48.07,"t":"2026-10-06T14:30:00Z","v":11001,"vw":48.172853},{"c":48.015,"h":48.11,"l":47.99,"n":242,"o":48.03,"t":"2026-10-06T14:45:00Z","v":8585,"vw":48.046708},{"c":48.14,"h":48.14,"l":48.02,"n":207,"o":48.03,"t":"2026-10-06T15:00:00Z","v":7910,"vw":48.098393},{"c":48.235,"h":48.235,"l":48.155,"n":388,"o":48.16,"t":"2026-10-06T15:15:00Z","v":11436,"vw":48.188595},{"c":48.22,"h":48.22,"l":48.15,"n":380,"o":48.21,"t":"2026-10-06T15:30:00Z","v":11218,"vw":48.182855},{"c":48.19,"h":48.21,"l":48.17,"n":251,"o":48.19,"t":"2026-10-06T15:45:00Z","v":7581,"vw":48.18699},{"c":48.19,"h":48.23,"l":48.145,"n":339,"o":48.19,"t":"2026-10-06T16:00:00Z","v":12651,"vw":48.185899},{"c":48.105,"h":48.185,"l":48.09,"n":251,"o":48.185,"t":"2026-10-06T16:15:00Z","v":8058,"vw":48.125207},{"c":48.12,"h":48.145,"l":48.105,"n":362,"o":48.11,"t":"2026-10-06T16:30:00Z","v":16400,"vw":48.123207},{"c":48.09,"h":48.115,"l":48.0452,"n":384,"o":48.11,"t":"2026-10-06T16:45:00Z","v":16172,"vw":48.079481},{"c":48.085,"h":48.09,"l":48.035,"n":282,"o":48.07,"t":"2026-10-06T17:00:00Z","v":9617,"vw":48.0579},{"c":48.07,"h":48.09,"l":48.055,"n":376,"o":48.08,"t":"2026-10-06T17:15:00Z","v":10390,"vw":48.077092},{"c":47.995,"h":48.0856,"l":47.98,"n":274,"o":48.07,"t":"2026-10-06T17:30:00Z","v":8877,"vw":48.031202},{"c":47.96,"h":47.98,"l":47.91,"n":504,"o":47.98,"t":"2026-10-06T17:45:00Z","v":19556,"vw":47.9513},{"c":47.94,"h":47.98,"l":47.93,"n":373,"o":47.96,"t":"2026-10-06T18:00:00Z","v":12861,"vw":47.952296},{"c":47.8,"h":47.94,"l":47.79,"n":452,"o":47.94,"t":"2026-10-06T18:15:00Z","v":13986,"vw":47.884557},{"c":47.83,"h":47.83,"l":47.795,"n":387,"o":47.795,"t":"2026-10-06T18:30:00Z","v":10533,"vw":47.812399},{"c":47.84,"h":47.855,"l":47.81,"n":414,"o":47.83,"t":"2026-10-06T18:45:00Z","v":13650,"vw":47.832966},{"c":47.675,"h":47.84,"l":47.63,"n":776,"o":47.835,"t":"2026-10-06T19:00:00Z","v":31574,"vw":47.742625},{"c":47.57,"h":47.68,"l":47.49,"n":942,"o":47.68,"t":"2026-10-06T19:15:00Z","v":40797,"vw":47.566882},{"c":47.515,"h":47.65,"l":47.49,"n":1224,"o":47.57,"t":"2026-10-06T19:30:00Z","v":59800,"vw":47.557334},{"c":47.85,"h":47.86,"l":47.515,"n":3197,"o":47.515,"t":"2026-10-06T19:45:00Z","v":242353,"vw":47.747971},{"c":47.85,"h":47.85,"l":47.85,"n":39,"o":47.85,"t":"2026-10-06T20:00:00Z","v":322734,"vw":47.85},{"c":47.255,"h":47.86,"l":47.16,"n":174,"o":47.86,"t":"2026-10-07T13:30:00Z","v":12339,"vw":47.334985},{"c":46.91,"h":47.22,"l":46.91,"n":352,"o":47.17,"t":"2026-10-07T13:45:00Z","v":14124,"vw":47.104765},{"c":46.67,"h":46.92,"l":46.63,"n":466,"o":46.9,"t":"2026-10-07T14:00:00Z","v":30941,"vw":46.721445},{"c":46.67,"h":46.7301,"l":46.55,"n":203,"o":46.7301,"t":"2026-10-07T14:15:00Z","v":8055,"vw":46.632464},{"c":46.57,"h":46.68,"l":46.57,"n":191,"o":46.63,"t":"2026-10-07T14:30:00Z","v":5917,"vw":46.620771},{"c":46.45,"h":46.495,"l":46.32,"n":457,"o":46.48,"t":"2026-10-07T14:45:00Z","v":14404,"vw":46.425096},{"c":46.285,"h":46.48,"l":46.26,"n":409,"o":46.45,"t":"2026-10-07T15:00:00Z","v":16615,"vw":46.371798},{"c":46.14,"h":46.23,"l":46.11,"n":314,"o":46.23,"t":"2026-10-07T15:15:00Z","v":9445,"vw":46.14645},{"c":46.25,"h":46.255,"l":46.12,"n":329,"o":46.14,"t":"2026-10-07T15:30:00Z","v":11105,"vw":46.18148},{"c":46.3,"h":46.31,"l":46.16,"n":378,"o":46.25,"t":"2026-10-07T15:45:00Z","v":10930,"vw":46.23264},{"c":46.48,"h":46.48,"l":46.29,"n":491,"o":46.305,"t":"2026-10-07T16:00:00Z","v":34916,"vw":46.369014},{"c":46.45,"h":46.53,"l":46.42,"n":512,"o":46.49,"t":"2026-10-07T16:15:00Z","v":21992,"vw":46.490523},{"c":46.415,"h":46.52,"l":46.35,"n":776,"o":46.49,"t":"2026-10-07T16:30:00Z","v":45378,"vw":46.401641},{"c":46.49,"h":46.53,"l":46.39,"n":416,"o":46.44,"t":"2026-10-07T16:45:00Z","v":26504,"vw":46.439724},{"c":46.57,"h":46.58,"l":46.475,"n":399,"o":46.5,"t":"2026-10-07T17:00:00Z","v":15526,"vw":46.52614},{"c":46.63,"h":46.65,"l":46.565,"n":227,"o":46.57,"t":"2026-10-07T17:15:00Z","v":8589,"vw":46.608111},{"c":46.54,"h":46.62,"l":46.505,"n":355,"o":46.62,"t":"2026-10-07T17:30:00Z","v":14832,"vw":46.552021},{"c":46.54,"h":46.61,"l":46.5296,"n":255,"o":46.55,"t":"2026-10-07T17:45:00Z","v":17340,"vw":46.557281},{"c":46.46,"h":46.59,"l":46.46,"n":534,"o":46.55,"t":"2026-10-07T18:00:00Z","v":26601,"vw":46.529678},{"c":46.32,"h":46.51,"l":46.315,"n":498,"o":46.46,"t":"2026-10-07T18:15:00Z","v":22853,"vw":46.40968},{"c":46.33,"h":46.355,"l":46.21,"n":423,"o":46.33,"t":"2026-10-07T18:30:00Z","v":18009,"vw":46.271936},{"c":46.305,"h":46.39,"l":46.29,"n":606,"o":46.35,"t":"2026-10-07T18:45:00Z","v":42769,"vw":46.33009},{"c":46.45,"h":46.49,"l":46.22,"n":662,"o":46.305,"t":"2026-10-07T19:00:00Z","v":37892,"vw":46.3309},{"c":46.57,"h":46.57,"l":46.41,"n":505,"o":46.49,"t":"2026-10-07T19:15:00Z","v":22487,"vw":46.474198},{"c":46.405,"h":46.63,"l":46.37,"n":921,"o":46.575,"t":"2026-10-07T19:30:00Z","v":48002,"vw":46.455499},{"c":46.51,"h":46.54,"l":46.3608,"n":2376,"o":46.39,"t":"2026-10-07T19:45:00Z","v":116486,"vw":46.469606},{"c":46.48,"h":46.48,"l":46.48,"n":42,"o":46.48,"t":"2026-10-07T20:00:00Z","v":242767,"vw":46.48},{"c":46.27,"h":46.27,"l":46.27,"n":1,"o":46.27,"t":"2026-10-08T08:15:00Z","v":437,"vw":46.27},{"c":46.07,"h":46.16,"l":45.765,"n":134,"o":46.16,"t":"2026-10-08T13:30:00Z","v":10977,"vw":46.12552},{"c":46.12,"h":46.21,"l":46.05,"n":196,"o":46.07,"t":"2026-10-08T13:45:00Z","v":12510,"vw":46.111031},{"c":46,"h":46.2,"l":45.985,"n":264,"o":46.17,"t":"2026-10-08T14:00:00Z","v":12409,"vw":46.096169},{"c":45.955,"h":46.04,"l":45.92,"n":322,"o":45.98,"t":"2026-10-08T14:15:00Z","v":22021,"vw":45.97593},{"c":45.72,"h":45.97,"l":45.685,"n":365,"o":45.955,"t":"2026-10-08T14:30:00Z","v":18422,"vw":45.870256},{"c":45.82,"h":45.86,"l":45.75,"n":585,"o":45.75,"t":"2026-10-08T14:45:00Z","v":30940,"vw":45.79602},{"c":45.62,"h":45.83,"l":45.615,"n":465,"o":45.81,"t":"2026-10-08T15:00:00Z","v":23447,"vw":45.721826},{"c":45.72,"h":45.74,"l":45.61,"n":312,"o":45.61,"t":"2026-10-08T15:15:00Z","v":29840,"vw":45.649456},{"c":45.85,"h":45.85,"l":45.72,"n":333,"o":45.72,"t":"2026-10-08T15:30:00Z","v":13591,"vw":45.767642},{"c":45.96,"h":45.9857,"l":45.845,"n":353,"o":45.865,"t":"2026-10-08T15:45:00Z","v":12424,"vw":45.915831},{"c":46.075,"h":46.18,"l":45.965,"n":471,"o":45.965,"t":"2026-10-08T16:00:00Z","v":32800,"vw":46.048774},{"c":46.09,"h":46.41,"l":46.07,"n":351,"o":46.07,"t":"2026-10-08T16:15:00Z","v":15945,"vw":46.238747},{"c":46.32,"h":46.34,"l":46.115,"n":662,"o":46.115,"t":"2026-10-08T16:30:00Z","v":35530,"vw":46.197289},{"c":46.375,"h":46.425,"l":46.22,"n":522,"o":46.32,"t":"2026-10-08T16:45:00Z","v":24680,"vw":46.306966},{"c":46.34,"h":46.4,"l":46.09,"n":457,"o":46.36,"t":"2026-10-08T17:00:00Z","v":21140,"vw":46.295518},{"c":46.39,"h":46.47,"l":46.3,"n":512,"o":46.31,"t":"2026-10-08T17:15:00Z","v":24086,"vw":46.345129},{"c":46.59,"h":46.6,"l":46.401,"n":352,"o":46.45,"t":"2026-10-08T17:30:00Z","v":14895,"vw":46.499544},{"c":46.585,"h":46.66,"l":46.535,"n":356,"o":46.595,"t":"2026-10-08T17:45:00Z","v":13085,"vw":46.607726},{"c":46.71,"h":46.71,"l":46.56,"n":306,"o":46.575,"t":"2026-10-08T18:00:00Z","v":10728,"vw":46.63306},{"c":46.65,"h":46.75,"l":46.645,"n":479,"o":46.73,"t":"2026-10-08T18:15:00Z","v":30830,"vw":46.683395},{"c":46.53,"h":46.65,"l":46.52,"n":328,"o":46.65,"t":"2026-10-08T18:30:00Z","v":12276,"vw":46.581217},{"c":46.495,"h":46.54,"l":46.42,"n":511,"o":46.52,"t":"2026-10-08T18:45:00Z","v":16321,"vw":46.495822},{"c":46.59,"h":46.6,"l":46.48,"n":712,"o":46.49,"t":"2026-10-08T19:00:00Z","v":37868,"vw":46.50479},{"c":46.49,"h":46.6,"l":46.49,"n":683,"o":46.59,"t":"2026-10-08T19:15:00Z","v":25588,"vw":46.560919},{"c":46.5,"h":46.56,"l":46.5,"n":606,"o":46.51,"t":"2026-10-08T19:30:00Z","v":20731,"vw":46.520805},{"c":46.25,"h":46.58,"l":46.23,"n":1885,"o":46.53,"t":"2026-10-08T19:45:00Z","v":99975,"vw":46.345724},{"c":46.24,"h":46.24,"l":46.24,"n":51,"o":46.24,"t":"2026-10-08T20:00:00Z","v":180587,"vw":46.24},{"c":46.36,"h":47.7816,"l":46.165,"n":91,"o":46.43,"t":"2026-10-09T13:30:00Z","v":10310,"vw":46.497937},{"c":46.5,"h":46.5,"l":46.26,"n":254,"o":46.34,"t":"2026-10-09T13:45:00Z","v":18540,"vw":46.335406},{"c":46.355,"h":46.58,"l":46.355,"n":350,"o":46.505,"t":"2026-10-09T14:00:00Z","v":36827,"vw":46.470742},{"c":46.26,"h":46.41,"l":46.26,"n":239,"o":46.355,"t":"2026-10-09T14:15:00Z","v":10797,"vw":46.369345},{"c":46.33,"h":46.34,"l":46.24,"n":197,"o":46.24,"t":"2026-10-09T14:30:00Z","v":8248,"vw":46.304729},{"c":46.38,"h":46.425,"l":46.35,"n":263,"o":46.375,"t":"2026-10-09T14:45:00Z","v":9638,"vw":46.380575},{"c":46.56,"h":46.57,"l":46.38,"n":381,"o":46.38,"t":"2026-10-09T15:00:00Z","v":21243,"vw":46.46041},{"c":46.68,"h":46.68,"l":46.57,"n":324,"o":46.59,"t":"2026-10-09T15:15:00Z","v":16034,"vw":46.624695},{"c":46.58,"h":46.75,"l":46.56,"n":602,"o":46.645,"t":"2026-10-09T15:30:00Z","v":61213,"vw":46.645276},{"c":46.6,"h":46.65,"l":46.57,"n":206,"o":46.5704,"t":"2026-10-09T15:45:00Z","v":7631,"vw":46.615402},{"c":46.64,"h":46.69,"l":46.6,"n":311,"o":46.6,"t":"2026-10-09T16:00:00Z","v":20382,"vw":46.650335},{"c":46.635,"h":46.67,"l":46.6325,"n":192,"o":46.64,"t":"2026-10-09T16:15:00Z","v":5063,"vw":46.649618},{"c":46.67,"h":46.7,"l":46.65,"n":229,"o":46.65,"t":"2026-10-09T16:30:00Z","v":8607,"vw":46.681297},{"c":46.78,"h":46.78,"l":46.66,"n":339,"o":46.7,"t":"2026-10-09T16:45:00Z","v":13110,"vw":46.685642},{"c":46.75,"h":46.77,"l":46.73,"n":279,"o":46.745,"t":"2026-10-09T17:00:00Z","v":9110,"vw":46.748674},{"c":46.78,"h":46.81,"l":46.73,"n":402,"o":46.75,"t":"2026-10-09T17:15:00Z","v":18580,"vw":46.769536},{"c":46.83,"h":46.83,"l":46.78,"n":287,"o":46.81,"t":"2026-10-09T17:30:00Z","v":8567,"vw":46.804437},{"c":46.86,"h":46.86,"l":46.82,"n":262,"o":46.825,"t":"2026-10-09T17:45:00Z","v":8949,"vw":46.836109},{"c":46.945,"h":46.985,"l":46.87,"n":378,"o":46.87,"t":"2026-10-09T18:00:00Z","v":11349,"vw":46.940002},{"c":46.945,"h":46.96,"l":46.93,"n":182,"o":46.93,"t":"2026-10-09T18:15:00Z","v":5276,"vw":46.938889},{"c":46.95,"h":46.95,"l":46.93,"n":281,"o":46.94,"t":"2026-10-09T18:30:00Z","v":11659,"vw":46.938543},{"c":46.99,"h":47.025,"l":46.92,"n":681,"o":46.95,"t":"2026-10-09T18:45:00Z","v":25007,"vw":46.957916},{"c":46.885,"h":46.98,"l":46.885,"n":387,"o":46.98,"t":"2026-10-09T19:00:00Z","v":13669,"vw":46.950849},{"c":46.97,"h":46.98,"l":46.81,"n":624,"o":46.88,"t":"2026-10-09T19:15:00Z","v":29459,"vw":46.880521},{"c":46.87,"h":47.01,"l":46.865,"n":648,"o":47.01,"t":"2026-10-09T19:30:00Z","v":21915,"vw":46.917289},{"c":46.54,"h":46.8749,"l":46.52,"n":2296,"o":46.865,"t":"2026-10-09T19:45:00Z","v":116676,"vw":46.6211},{"c":46.57,"h":46.57,"l":46.57,"n":40,"o":46.57,"t":"2026-10-09T20:00:00Z","v":112357,"vw":46.57},{"c":46.4542,"h":46.89,"l":46.31,"n":212,"o":46.41,"t":"2026-10-12T13:30:00Z","v":14404,"vw":46.462692},{"c":46.565,"h":46.66,"l":46.47,"n":399,"o":46.575,"t":"2026-10-12T13:45:00Z","v":58884,"vw":46.558524},{"c":46.62,"h":46.655,"l":46.49,"n":449,"o":46.53,"t":"2026-10-12T14:00:00Z","v":33099,"vw":46.55533},{"c":46.74,"h":46.745,"l":46.51,"n":282,"o":46.59,"t":"2026-10-12T14:15:00Z","v":13044,"vw":46.611614},{"c":47.03,"h":47.04,"l":46.725,"n":392,"o":46.725,"t":"2026-10-12T14:30:00Z","v":12969,"vw":46.908302},{"c":47.225,"h":47.2451,"l":46.99,"n":341,"o":47.01,"t":"2026-10-12T14:45:00Z","v":11119,"vw":47.130178},{"c":47.1,"h":47.225,"l":47.1,"n":434,"o":47.225,"t":"2026-10-12T15:00:00Z","v":14002,"vw":47.144183},{"c":47.135,"h":47.155,"l":47.06,"n":280,"o":47.06,"t":"2026-10-12T15:15:00Z","v":9204,"vw":47.11693},{"c":47.18,"h":47.21,"l":47.12,"n":325,"o":47.13,"t":"2026-10-12T15:30:00Z","v":9031,"vw":47.171775},{"c":47.05,"h":47.18,"l":47.05,"n":354,"o":47.16,"t":"2026-10-12T15:45:00Z","v":12660,"vw":47.122172},{"c":47.145,"h":47.17,"l":47.06,"n":184,"o":47.06,"t":"2026-10-12T16:00:00Z","v":7141,"vw":47.133382},{"c":47.135,"h":47.22,"l":47.0901,"n":210,"o":47.15,"t":"2026-10-12T16:15:00Z","v":9303,"vw":47.156342},{"c":47.185,"h":47.2432,"l":47.16,"n":297,"o":47.16,"t":"2026-10-12T16:30:00Z","v":11897,"vw":47.203936},{"c":47.21,"h":47.24,"l":47.185,"n":292,"o":47.24,"t":"2026-10-12T16:45:00Z","v":7814,"vw":47.212473},{"c":47.24,"h":47.25,"l":47.19,"n":321,"o":47.21,"t":"2026-10-12T17:00:00Z","v":9217,"vw":47.222981},{"c":47.26,"h":47.265,"l":47.2,"n":381,"o":47.23,"t":"2026-10-12T17:15:00Z","v":12442,"vw":47.235749},{"c":47.245,"h":47.275,"l":47.22,"n":300,"o":47.25,"t":"2026-10-12T17:30:00Z","v":12850,"vw":47.244531},{"c":47.22,"h":47.29,"l":47.19,"n":403,"o":47.245,"t":"2026-10-12T17:45:00Z","v":18116,"vw":47.247703},{"c":47.145,"h":47.24,"l":47.12,"n":388,"o":47.24,"t":"2026-10-12T18:00:00Z","v":15347,"vw":47.202914},{"c":47.21,"h":47.245,"l":47.11,"n":439,"o":47.13,"t":"2026-10-12T18:15:00Z","v":21521,"vw":47.161054},{"c":47.15,"h":47.21,"l":47.12,"n":423,"o":47.21,"t":"2026-10-12T18:30:00Z","v":23188,"vw":47.157811},{"c":47.07,"h":47.15,"l":47.05,"n":406,"o":47.15,"t":"2026-10-12T18:45:00Z","v":20163,"vw":47.081977},{"c":47.01,"h":47.07,"l":46.99,"n":402,"o":47.07,"t":"2026-10-12T19:00:00Z","v":17556,"vw":47.014509},{"c":46.91,"h":47.02,"l":46.91,"n":582,"o":47.01,"t":"2026-10-12T19:15:00Z","v":23733,"vw":46.975212},{"c":46.88,"h":46.9,"l":46.85,"n":695,"o":46.9,"t":"2026-10-12T19:30:00Z","v":26922,"vw":46.875658},{"c":46.86,"h":47.005,"l":46.86,"n":1767,"o":46.88,"t":"2026-10-12T19:45:00Z","v":84647,"vw":46.917219},{"c":46.85,"h":46.85,"l":46.85,"n":40,"o":46.85,"t":"2026-10-12T20:00:00Z","v":189964,"vw":46.85},{"c":46.54,"h":46.73,"l":46.31,"n":28,"o":46.73,"t":"2026-10-13T12:30:00Z","v":2273,"vw":46.635413},{"c":47.065,"h":47.36,"l":46.74,"n":144,"o":47.36,"t":"2026-10-13T13:30:00Z","v":73635,"vw":47.132455},{"c":46.79,"h":47.005,"l":46.79,"n":376,"o":47.005,"t":"2026-10-13T13:45:00Z","v":15590,"vw":46.907522},{"c":46.64,"h":46.72,"l":46.35,"n":496,"o":46.72,"t":"2026-10-13T14:00:00Z","v":38549,"vw":46.592383},{"c":46.66,"h":46.74,"l":46.5801,"n":188,"o":46.65,"t":"2026-10-13T14:15:00Z","v":8139,"vw":46.666952},{"c":46.535,"h":46.665,"l":46.52,"n":270,"o":46.665,"t":"2026-10-13T14:30:00Z","v":11157,"vw":46.576578},{"c":46.785,"h":46.81,"l":46.53,"n":359,"o":46.53,"t":"2026-10-13T14:45:00Z","v":19286,"vw":46.659553},{"c":46.73,"h":46.87,"l":46.695,"n":441,"o":46.81,"t":"2026-10-13T15:00:00Z","v":17992,"vw":46.788052},{"c":46.594,"h":46.745,"l":46.59,"n":353,"o":46.71,"t":"2026-10-13T15:15:00Z","v":10914,"vw":46.68176},{"c":46.64,"h":46.66,"l":46.56,"n":322,"o":46.61,"t":"2026-10-13T15:30:00Z","v":13597,"vw":46.593664},{"c":46.685,"h":46.69,"l":46.55,"n":403,"o":46.65,"t":"2026-10-13T15:45:00Z","v":13599,"vw":46.608889},{"c":46.715,"h":46.72,"l":46.66,"n":178,"o":46.685,"t":"2026-10-13T16:00:00Z","v":5922,"vw":46.702195},{"c":46.84,"h":46.84,"l":46.67,"n":245,"o":46.715,"t":"2026-10-13T16:15:00Z","v":9368,"vw":46.728365},{"c":46.91,"h":46.91,"l":46.81,"n":278,"o":46.84,"t":"2026-10-13T16:30:00Z","v":13409,"vw":46.842416},{"c":46.99,"h":47.01,"l":46.9,"n":218,"o":46.9151,"t":"2026-10-13T16:45:00Z","v":7523,"vw":46.949384},{"c":46.98,"h":47,"l":46.92,"n":290,"o":46.99,"t":"2026-10-13T17:00:00Z","v":11245,"vw":46.954309},{"c":47,"h":47.05,"l":46.95,"n":435,"o":46.965,"t":"2026-10-13T17:15:00Z","v":16833,"vw":47.000239},{"c":47.07,"h":47.1,"l":46.99,"n":383,"o":46.99,"t":"2026-10-13T17:30:00Z","v":13433,"vw":47.05854},{"c":47.03,"h":47.06,"l":46.97,"n":230,"o":47.06,"t":"2026-10-13T17:45:00Z","v":12647,"vw":47.001696},{"c":47.235,"h":47.245,"l":47.04,"n":263,"o":47.04,"t":"2026-10-13T18:00:00Z","v":9337,"vw":47.180923},{"c":47.305,"h":47.305,"l":47.205,"n":335,"o":47.21,"t":"2026-10-13T18:15:00Z","v":10334,"vw":47.264923},{"c":47.26,"h":47.31,"l":47.25,"n":387,"o":47.305,"t":"2026-10-13T18:30:00Z","v":15174,"vw":47.283867},{"c":47.24,"h":47.25,"l":47.16,"n":401,"o":47.24,"t":"2026-10-13T18:45:00Z","v":17027,"vw":47.204657},{"c":47.34,"h":47.34,"l":47.155,"n":503,"o":47.25,"t":"2026-10-13T19:00:00Z","v":20606,"vw":47.252851},{"c":47.295,"h":47.35,"l":47.295,"n":485,"o":47.33,"t":"2026-10-13T19:15:00Z","v":19163,"vw":47.318161},{"c":47.32,"h":47.425,"l":47.295,"n":782,"o":47.295,"t":"2026-10-13T19:30:00Z","v":39439,"vw":47.360279},{"c":47.18,"h":47.33,"l":47.15,"n":2205,"o":47.3,"t":"2026-10-13T19:45:00Z","v":140411,"vw":47.221259},{"c":47.19,"h":47.19,"l":47.19,"n":36,"o":47.19,"t":"2026-10-13T20:00:00Z","v":210019,"vw":47.19},{"c":46.65,"h":46.77,"l":46.4889,"n":267,"o":46.66,"t":"2026-10-14T13:30:00Z","v":18388,"vw":46.670392},{"c":46.83,"h":46.83,"l":46.63,"n":286,"o":46.65,"t":"2026-10-14T13:45:00Z","v":10017,"vw":46.724304},{"c":46.79,"h":46.9,"l":46.69,"n":501,"o":46.81,"t":"2026-10-14T14:00:00Z","v":21867,"vw":46.779151},{"c":46.755,"h":46.79,"l":46.6969,"n":352,"o":46.73,"t":"2026-10-14T14:15:00Z","v":21938,"vw":46.750414},{"c":46.8,"h":46.87,"l":46.76,"n":456,"o":46.76,"t":"2026-10-14T14:30:00Z","v":13050,"vw":46.807633},{"c":46.6275,"h":46.82,"l":46.6,"n":560,"o":46.77,"t":"2026-10-14T14:45:00Z","v":15004,"vw":46.725123},{"c":46.615,"h":46.7237,"l":46.56,"n":537,"o":46.625,"t":"2026-10-14T15:00:00Z","v":17045,"vw":46.630519},{"c":46.5646,"h":46.6,"l":46.48,"n":524,"o":46.59,"t":"2026-10-14T15:15:00Z","v":17690,"vw":46.559657},{"c":46.415,"h":46.58,"l":46.4,"n":491,"o":46.55,"t":"2026-10-14T15:30:00Z","v":16351,"vw":46.480882},{"c":46.54,"h":46.54,"l":46.38,"n":479,"o":46.41,"t":"2026-10-14T15:45:00Z","v":18904,"vw":46.433011},{"c":46.56,"h":46.62,"l":46.52,"n":446,"o":46.54,"t":"2026-10-14T16:00:00Z","v":12350,"vw":46.578687},{"c":46.53,"h":46.61,"l":46.525,"n":461,"o":46.56,"t":"2026-10-14T16:15:00Z","v":14881,"vw":46.575108},{"c":46.58,"h":46.62,"l":46.53,"n":587,"o":46.53,"t":"2026-10-14T16:30:00Z","v":20228,"vw":46.580347},{"c":46.695,"h":46.755,"l":46.54,"n":351,"o":46.59,"t":"2026-10-14T16:45:00Z","v":11778,"vw":46.627775},{"c":46.6,"h":46.69,"l":46.59,"n":279,"o":46.685,"t":"2026-10-14T17:00:00Z","v":7635,"vw":46.632609},{"c":46.645,"h":46.66,"l":46.56,"n":426,"o":46.58,"t":"2026-10-14T17:15:00Z","v":14528,"vw":46.619201},{"c":46.66,"h":46.675,"l":46.6,"n":573,"o":46.645,"t":"2026-10-14T17:30:00Z","v":28301,"vw":46.625253},{"c":46.57,"h":46.66,"l":46.535,"n":638,"o":46.66,"t":"2026-10-14T17:45:00Z","v":19128,"vw":46.599374},{"c":46.63,"h":46.63,"l":46.53,"n":589,"o":46.55,"t":"2026-10-14T18:00:00Z","v":14840,"vw":46.561688},{"c":46.71,"h":46.715,"l":46.62,"n":591,"o":46.635,"t":"2026-10-14T18:15:00Z","v":15204,"vw":46.667274},{"c":46.64,"h":46.71,"l":46.64,"n":681,"o":46.71,"t":"2026-10-14T18:30:00Z","v":22257,"vw":46.67096},{"c":46.67,"h":46.69,"l":46.6,"n":557,"o":46.63,"t":"2026-10-14T18:45:00Z","v":21514,"vw":46.659837},{"c":46.75,"h":46.79,"l":46.63,"n":741,"o":46.675,"t":"2026-10-14T19:00:00Z","v":34012,"vw":46.702573},{"c":46.85,"h":46.89,"l":46.75,"n":649,"o":46.75,"t":"2026-10-14T19:15:00Z","v":24597,"vw":46.84489},{"c":46.885,"h":46.96,"l":46.855,"n":839,"o":46.86,"t":"2026-10-14T19:30:00Z","v":33048,"vw":46.898768},{"c":47.09,"h":47.12,"l":46.79,"n":2592,"o":46.87,"t":"2026-10-14T19:45:00Z","v":147546,"vw":46.993889},{"c":47.09,"h":47.09,"l":47.09,"n":53,"o":47.09,"t":"2026-10-14T20:00:00Z","v":274306,"vw":47.09},{"c":46.99,"h":47.29,"l":46.5425,"n":388,"o":47.16,"t":"2026-10-15T13:30:00Z","v":26025,"vw":47.104492},{"c":46.65,"h":46.92,"l":46.525,"n":496,"o":46.85,"t":"2026-10-15T13:45:00Z","v":33811,"vw":46.690061},{"c":46.82,"h":46.89,"l":46.655,"n":890,"o":46.68,"t":"2026-10-15T14:00:00Z","v":41465,"vw":46.793639},{"c":46.85,"h":46.93,"l":46.84,"n":399,"o":46.88,"t":"2026-10-15T14:15:00Z","v":11964,"vw":46.875285},{"c":47.205,"h":47.24,"l":46.9,"n":588,"o":46.9,"t":"2026-10-15T14:30:00Z","v":35292,"vw":47.133222},{"c":47.17,"h":47.245,"l":47.08,"n":479,"o":47.16,"t":"2026-10-15T14:45:00Z","v":13655,"vw":47.153996},{"c":47.04,"h":47.2,"l":46.92,"n":667,"o":47.195,"t":"2026-10-15T15:00:00Z","v":26993,"vw":47.094408},{"c":46.954,"h":47.155,"l":46.86,"n":582,"o":47.025,"t":"2026-10-15T15:15:00Z","v":19052,"vw":46.96657},{"c":46.83,"h":46.93,"l":46.775,"n":404,"o":46.93,"t":"2026-10-15T15:30:00Z","v":12105,"vw":46.845453},{"c":46.8,"h":46.878166,"l":46.7443,"n":415,"o":46.84,"t":"2026-10-15T15:45:00Z","v":11455,"vw":46.814309},{"c":46.8099,"h":46.84,"l":46.76,"n":313,"o":46.83,"t":"2026-10-15T16:00:00Z","v":10610,"vw":46.788938},{"c":46.82,"h":46.85,"l":46.799,"n":314,"o":46.81,"t":"2026-10-15T16:15:00Z","v":12122,"vw":46.822926},{"c":46.845,"h":46.88,"l":46.79,"n":377,"o":46.83,"t":"2026-10-15T16:30:00Z","v":13387,"vw":46.834227},{"c":46.845,"h":46.845,"l":46.76,"n":249,"o":46.79,"t":"2026-10-15T16:45:00Z","v":6522,"vw":46.791421},{"c":46.845,"h":46.86,"l":46.81,"n":222,"o":46.825,"t":"2026-10-15T17:00:00Z","v":8209,"vw":46.830422},{"c":46.87,"h":46.87,"l":46.82,"n":277,"o":46.829,"t":"2026-10-15T17:15:00Z","v":5841,"vw":46.840692},{"c":46.87,"h":46.97,"l":46.865,"n":470,"o":46.87,"t":"2026-10-15T17:30:00Z","v":16580,"vw":46.920237},{"c":47.01,"h":47.01,"l":46.775,"n":506,"o":46.87,"t":"2026-10-15T17:45:00Z","v":26354,"vw":46.915875},{"c":46.92,"h":47.03,"l":46.87,"n":609,"o":46.98,"t":"2026-10-15T18:00:00Z","v":31608,"vw":46.966892},{"c":46.91,"h":47.04,"l":46.91,"n":485,"o":46.93,"t":"2026-10-15T18:15:00Z","v":22626,"vw":46.969451},{"c":46.7901,"h":46.93,"l":46.775,"n":356,"o":46.91,"t":"2026-10-15T18:30:00Z","v":11663,"vw":46.863167},{"c":46.81,"h":46.81,"l":46.74,"n":541,"o":46.771,"t":"2026-10-15T18:45:00Z","v":17364,"vw":46.773679},{"c":46.91,"h":46.91,"l":46.82,"n":504,"o":46.82,"t":"2026-10-15T19:00:00Z","v":16970,"vw":46.844285},{"c":46.803092,"h":46.97,"l":46.78,"n":626,"o":46.93,"t":"2026-10-15T19:15:00Z","v":20959,"vw":46.919592},{"c":46.94,"h":47.02,"l":46.78,"n":1019,"o":46.78,"t":"2026-10-15T19:30:00Z","v":41061,"vw":46.934308},{"c":46.84,"h":46.94,"l":46.71,"n":2587,"o":46.93,"t":"2026-10-15T19:45:00Z","v":143976,"vw":46.85943},{"c":46.83,"h":46.83,"l":46.83,"n":34,"o":46.83,"t":"2026-10-15T20:00:00Z","v":247624,"vw":46.83},{"c":47.275,"h":47.275,"l":46.74,"n":170,"o":46.96,"t":"2026-10-16T13:30:00Z","v":29935,"vw":46.988895},{"c":47.315,"h":47.42,"l":47.16,"n":407,"o":47.275,"t":"2026-10-16T13:45:00Z","v":36869,"vw":47.325301},{"c":47.06,"h":47.31,"l":47.05,"n":258,"o":47.31,"t":"2026-10-16T14:00:00Z","v":10981,"vw":47.170906},{"c":47.19,"h":47.23,"l":47.06,"n":201,"o":47.06,"t":"2026-10-16T14:15:00Z","v":10333,"vw":47.129299},{"c":46.96,"h":47.29,"l":46.96,"n":278,"o":47.21,"t":"2026-10-16T14:30:00Z","v":10581,"vw":47.082522},{"c":47.02,"h":47.06,"l":46.91,"n":305,"o":46.98,"t":"2026-10-16T14:45:00Z","v":18180,"vw":46.958008},{"c":46.83,"h":47.08,"l":46.83,"n":365,"o":47.03,"t":"2026-10-16T15:00:00Z","v":14957,"vw":46.922871},{"c":46.74,"h":46.84,"l":46.73,"n":279,"o":46.84,"t":"2026-10-16T15:15:00Z","v":9026,"vw":46.786355},{"c":46.7,"h":46.8,"l":46.7,"n":536,"o":46.74,"t":"2026-10-16T15:30:00Z","v":18529,"vw":46.759513},{"c":46.63,"h":46.7,"l":46.615,"n":370,"o":46.7,"t":"2026-10-16T15:45:00Z","v":13239,"vw":46.67375},{"c":46.74,"h":46.74,"l":46.63,"n":410,"o":46.64,"t":"2026-10-16T16:00:00Z","v":11849,"vw":46.682592},{"c":46.695,"h":46.775,"l":46.68,"n":455,"o":46.72,"t":"2026-10-16T16:15:00Z","v":14075,"vw":46.717283},{"c":46.66,"h":46.72,"l":46.64,"n":358,"o":46.695,"t":"2026-10-16T16:30:00Z","v":13492,"vw":46.671018},{"c":46.6,"h":46.65,"l":46.57,"n":360,"o":46.65,"t":"2026-10-16T16:45:00Z","v":14608,"vw":46.599273},{"c":46.57,"h":46.63,"l":46.49,"n":379,"o":46.63,"t":"2026-10-16T17:00:00Z","v":13323,"vw":46.535678},{"c":46.6262,"h":46.63,"l":46.53,"n":394,"o":46.54,"t":"2026-10-16T17:15:00Z","v":10143,"vw":46.58633},{"c":46.74,"h":46.76,"l":46.57,"n":599,"o":46.63,"t":"2026-10-16T17:30:00Z","v":29266,"vw":46.626149},{"c":46.57,"h":46.755,"l":46.57,"n":425,"o":46.755,"t":"2026-10-16T17:45:00Z","v":10902,"vw":46.636798},{"c":46.595,"h":46.62,"l":46.53,"n":311,"o":46.57,"t":"2026-10-16T18:00:00Z","v":9962,"vw":46.565796},{"c":46.545,"h":46.635,"l":46.5201,"n":462,"o":46.61,"t":"2026-10-16T18:15:00Z","v":13935,"vw":46.570943},{"c":46.625,"h":46.66,"l":46.52,"n":472,"o":46.52,"t":"2026-10-16T18:30:00Z","v":16022,"vw":46.606338},{"c":46.71,"h":46.71,"l":46.63,"n":378,"o":46.63,"t":"2026-10-16T18:45:00Z","v":11432,"vw":46.673643},{"c":46.73,"h":46.76,"l":46.61,"n":561,"o":46.705,"t":"2026-10-16T19:00:00Z","v":17271,"vw":46.682358},{"c":46.76,"h":46.87,"l":46.72,"n":688,"o":46.76,"t":"2026-10-16T19:15:00Z","v":20759,"vw":46.786846},{"c":46.81,"h":46.8535,"l":46.765,"n":595,"o":46.77,"t":"2026-10-16T19:30:00Z","v":20153,"vw":46.810329},{"c":47.06,"h":47.06,"l":46.8,"n":1815,"o":46.83,"t":"2026-10-16T19:45:00Z","v":99313,"vw":46.969277},{"c":47.06,"h":47.06,"l":47.06,"n":41,"o":47.06,"t":"2026-10-16T20:00:00Z","v":369880,"vw":47.06},{"c":46.9,"h":47.3,"l":46.69,"n":160,"o":46.69,"t":"2026-10-19T13:30:00Z","v":16029,"vw":47.19339},{"c":46.97,"h":47.13,"l":46.6767,"n":100,"o":46.6767,"t":"2026-10-19T13:45:00Z","v":19571,"vw":46.959624},{"c":47.04,"h":47.165,"l":46.96,"n":218,"o":46.975,"t":"2026-10-19T14:00:00Z","v":11286,"vw":47.022156},{"c":47.26,"h":47.28,"l":47.13,"n":157,"o":47.13,"t":"2026-10-19T14:15:00Z","v":5289,"vw":47.195876},{"c":47.13,"h":47.2102,"l":47.05,"n":164,"o":47.2102,"t":"2026-10-19T14:30:00Z","v":7992,"vw":47.106338},{"c":47.265,"h":47.265,"l":47.1,"n":301,"o":47.1,"t":"2026-10-19T14:45:00Z","v":13817,"vw":47.156683},{"c":47.5,"h":47.5,"l":47.28,"n":316,"o":47.28,"t":"2026-10-19T15:00:00Z","v":11995,"vw":47.418174},{"c":47.575,"h":47.59,"l":47.47,"n":315,"o":47.47,"t":"2026-10-19T15:15:00Z","v":12047,"vw":47.52929},{"c":47.59,"h":47.6,"l":47.44,"n":273,"o":47.575,"t":"2026-10-19T15:30:00Z","v":10644,"vw":47.539817},{"c":47.58,"h":47.59,"l":47.52,"n":276,"o":47.57,"t":"2026-10-19T15:45:00Z","v":8823,"vw":47.552153},{"c":47.46,"h":47.55,"l":47.43,"n":344,"o":47.53,"t":"2026-10-19T16:00:00Z","v":11979,"vw":47.48106},{"c":47.44,"h":47.45,"l":47.42,"n":225,"o":47.445,"t":"2026-10-19T16:15:00Z","v":8618,"vw":47.437286},{"c":47.4,"h":47.445,"l":47.355,"n":360,"o":47.445,"t":"2026-10-19T16:30:00Z","v":11937,"vw":47.398177},{"c":47.41,"h":47.46,"l":47.4,"n":224,"o":47.41,"t":"2026-10-19T16:45:00Z","v":6336,"vw":47.421322},{"c":47.4,"h":47.41,"l":47.35,"n":226,"o":47.4,"t":"2026-10-19T17:00:00Z","v":7585,"vw":47.385782},{"c":47.365,"h":47.44,"l":47.3501,"n":376,"o":47.38,"t":"2026-10-19T17:15:00Z","v":14247,"vw":47.411841},{"c":47.41,"h":47.46,"l":47.33,"n":462,"o":47.365,"t":"2026-10-19T17:30:00Z","v":19625,"vw":47.394902},{"c":47.41,"h":47.43,"l":47.3316,"n":240,"o":47.38,"t":"2026-10-19T17:45:00Z","v":7813,"vw":47.387399},{"c":47.35,"h":47.465,"l":47.35,"n":437,"o":47.42,"t":"2026-10-19T18:00:00Z","v":16093,"vw":47.406594},{"c":47.33,"h":47.41,"l":47.325,"n":386,"o":47.35,"t":"2026-10-19T18:15:00Z","v":12771,"vw":47.368145},{"c":47.375,"h":47.4,"l":47.321,"n":401,"o":47.34,"t":"2026-10-19T18:30:00Z","v":14389,"vw":47.359912},{"c":47.36,"h":47.425,"l":47.36,"n":597,"o":47.39,"t":"2026-10-19T18:45:00Z","v":22949,"vw":47.393912},{"c":47.31,"h":47.38,"l":47.3,"n":511,"o":47.36,"t":"2026-10-19T19:00:00Z","v":19220,"vw":47.339945},{"c":47.37,"h":47.38,"l":47.3074,"n":650,"o":47.31,"t":"2026-10-19T19:15:00Z","v":23691,"vw":47.352954},{"c":47.32,"h":47.39,"l":47.29,"n":911,"o":47.37,"t":"2026-10-19T19:30:00Z","v":33585,"vw":47.346953},{"c":47.13,"h":47.305,"l":47.09,"n":2245,"o":47.2901,"t":"2026-10-19T19:45:00Z","v":124181,"vw":47.15834},{"c":47.12,"h":47.12,"l":47.12,"n":42,"o":47.12,"t":"2026-10-19T20:00:00Z","v":293262,"vw":47.12},{"c":47.072,"h":47.16,"l":46.34,"n":187,"o":46.34,"t":"2026-10-20T13:30:00Z","v":14915,"vw":46.984982},{"c":46.985,"h":47.025,"l":46.576,"n":178,"o":47.025,"t":"2026-10-20T13:45:00Z","v":11945,"vw":46.840733},{"c":46.8,"h":47.05,"l":46.8,"n":267,"o":47.05,"t":"2026-10-20T14:00:00Z","v":11222,"vw":46.917065},{"c":47.48,"h":47.49,"l":46.85,"n":361,"o":46.86,"t":"2026-10-20T14:15:00Z","v":11762,"vw":47.060758},{"c":47.475,"h":47.575,"l":47.34,"n":314,"o":47.575,"t":"2026-10-20T14:30:00Z","v":9827,"vw":47.460885},{"c":47.615,"h":47.63,"l":47.475,"n":215,"o":47.475,"t":"2026-10-20T14:45:00Z","v":10090,"vw":47.561327},{"c":47.385,"h":47.625,"l":47.3,"n":447,"o":47.6028,"t":"2026-10-20T15:00:00Z","v":17487,"vw":47.457439},{"c":47.34,"h":47.4679,"l":47.34,"n":327,"o":47.4001,"t":"2026-10-20T15:15:00Z","v":15313,"vw":47.401647},{"c":47.43,"h":47.43,"l":47.27,"n":244,"o":47.36,"t":"2026-10-20T15:30:00Z","v":13376,"vw":47.331411},{"c":47.31,"h":47.42,"l":47.3,"n":213,"o":47.42,"t":"2026-10-20T15:45:00Z","v":7461,"vw":47.355623},{"c":47.34,"h":47.39,"l":47.3,"n":201,"o":47.335,"t":"2026-10-20T16:00:00Z","v":6919,"vw":47.334233},{"c":47.28,"h":47.445,"l":47.24,"n":313,"o":47.39,"t":"2026-10-20T16:15:00Z","v":11205,"vw":47.328743},{"c":47.29,"h":47.37,"l":47.29,"n":285,"o":47.3,"t":"2026-10-20T16:30:00Z","v":6545,"vw":47.326432},{"c":47.1975,"h":47.325,"l":47.18,"n":291,"o":47.305,"t":"2026-10-20T16:45:00Z","v":7961,"vw":47.286729},{"c":47.245,"h":47.33,"l":47.2,"n":304,"o":47.21,"t":"2026-10-20T17:00:00Z","v":9225,"vw":47.250679},{"c":47.29,"h":47.29,"l":47.23,"n":288,"o":47.24,"t":"2026-10-20T17:15:00Z","v":8446,"vw":47.265724},{"c":47.37,"h":47.37,"l":47.31,"n":365,"o":47.31,"t":"2026-10-20T17:30:00Z","v":12044,"vw":47.338367},{"c":47.32,"h":47.395,"l":47.31,"n":288,"o":47.39,"t":"2026-10-20T17:45:00Z","v":9279,"vw":47.370624},{"c":47.35,"h":47.35,"l":47.3,"n":439,"o":47.33,"t":"2026-10-20T18:00:00Z","v":10909,"vw":47.330591},{"c":47.36,"h":47.38,"l":47.31,"n":429,"o":47.37,"t":"2026-10-20T18:15:00Z","v":11376,"vw":47.335444},{"c":47.385,"h":47.4,"l":47.3,"n":528,"o":47.37,"t":"2026-10-20T18:30:00Z","v":14540,"vw":47.355233},{"c":47.43,"h":47.43,"l":47.36,"n":347,"o":47.38,"t":"2026-10-20T18:45:00Z","v":8255,"vw":47.392703},{"c":47.515,"h":47.595,"l":47.4251,"n":475,"o":47.4251,"t":"2026-10-20T19:00:00Z","v":15159,"vw":47.516147},{"c":47.52,"h":47.565,"l":47.48,"n":470,"o":47.53,"t":"2026-10-20T19:15:00Z","v":14891,"vw":47.521182},{"c":47.54,"h":47.54,"l":47.45,"n":631,"o":47.51,"t":"2026-10-20T19:30:00Z","v":22247,"vw":47.484807},{"c":47.72,"h":47.74,"l":47.54,"n":1532,"o":47.54,"t":"2026-10-20T19:45:00Z","v":66930,"vw":47.66771},{"c":47.71,"h":47.71,"l":47.71,"n":40,"o":47.71,"t":"2026-10-20T20:00:00Z","v":240686,"vw":47.71},{"c":47.9225,"h":48.06,"l":46.82,"n":95,"o":46.82,"t":"2026-10-21T13:30:00Z","v":8117,"vw":47.94164},{"c":48.115,"h":48.23,"l":47.7701,"n":169,"o":47.915,"t":"2026-10-21T13:45:00Z","v":16258,"vw":47.963513},{"c":47.8975,"h":48.01,"l":47.7175,"n":239,"o":48.01,"t":"2026-10-21T14:00:00Z","v":17957,"vw":47.859082},{"c":47.805,"h":47.94,"l":47.74,"n":287,"o":47.855,"t":"2026-10-21T14:15:00Z","v":12421,"vw":47.863639},{"c":47.9,"h":47.93,"l":47.755,"n":200,"o":47.785,"t":"2026-10-21T14:30:00Z","v":8122,"vw":47.833859},{"c":47.88,"h":48.03,"l":47.85,"n":294,"o":47.9,"t":"2026-10-21T14:45:00Z","v":19306,"vw":47.959564},{"c":47.81,"h":47.91,"l":47.81,"n":239,"o":47.86,"t":"2026-10-21T15:00:00Z","v":9148,"vw":47.865438},{"c":47.91,"h":47.91,"l":47.79,"n":262,"o":47.8001,"t":"2026-10-21T15:15:00Z","v":13020,"vw":47.830555},{"c":48.0825,"h":48.09,"l":47.905,"n":399,"o":47.96,"t":"2026-10-21T15:30:00Z","v":14820,"vw":48.020494},{"c":48.12,"h":48.14,"l":48.1,"n":243,"o":48.1,"t":"2026-10-21T15:45:00Z","v":9704,"vw":48.116106},{"c":48.19,"h":48.21,"l":48.09,"n":438,"o":48.11,"t":"2026-10-21T16:00:00Z","v":27397,"vw":48.136433},{"c":48.135,"h":48.2,"l":48.115,"n":402,"o":48.19,"t":"2026-10-21T16:15:00Z","v":17952,"vw":48.157765},{"c":48.22,"h":48.355,"l":48.11,"n":563,"o":48.125,"t":"2026-10-21T16:30:00Z","v":23022,"vw":48.208386},{"c":48.29,"h":48.29,"l":48.15,"n":266,"o":48.2,"t":"2026-10-21T16:45:00Z","v":12058,"vw":48.19846},{"c":48.34,"h":48.36,"l":48.26,"n":285,"o":48.29,"t":"2026-10-21T17:00:00Z","v":10863,"vw":48.294566},{"c":48.37,"h":48.38,"l":48.3201,"n":149,"o":48.34,"t":"2026-10-21T17:15:00Z","v":5618,"vw":48.360452},{"c":48.395,"h":48.4,"l":48.35,"n":331,"o":48.37,"t":"2026-10-21T17:30:00Z","v":10831,"vw":48.368137},{"c":48.495,"h":48.5,"l":48.395,"n":377,"o":48.395,"t":"2026-10-21T17:45:00Z","v":16055,"vw":48.454012},{"c":48.44,"h":48.495,"l":48.43,"n":417,"o":48.495,"t":"2026-10-21T18:00:00Z","v":13033,"vw":48.460798},{"c":48.405,"h":48.48,"l":48.39,"n":341,"o":48.45,"t":"2026-10-21T18:15:00Z","v":11524,"vw":48.437526},{"c":48.41,"h":48.47,"l":48.41,"n":361,"o":48.415,"t":"2026-10-21T18:30:00Z","v":16118,"vw":48.438603},{"c":48.18,"h":48.42,"l":48.15,"n":486,"o":48.41,"t":"2026-10-21T18:45:00Z","v":27229,"vw":48.294457},{"c":48.07,"h":48.175,"l":48.03,"n":498,"o":48.175,"t":"2026-10-21T19:00:00Z","v":18212,"vw":48.08101},{"c":48.25,"h":48.285,"l":48.09,"n":557,"o":48.09,"t":"2026-10-21T19:15:00Z","v":20931,"vw":48.185724},{"c":48.35,"h":48.385,"l":48.275,"n":745,"o":48.275,"t":"2026-10-21T19:30:00Z","v":30270,"vw":48.350005},{"c":48.4,"h":48.48,"l":48.28,"n":2319,"o":48.36,"t":"2026-10-21T19:45:00Z","v":125877,"vw":48.367087},{"c":48.38,"h":48.38,"l":48.38,"n":32,"o":48.38,"t":"2026-10-21T20:00:00Z","v":235792,"vw":48.38},{"c":47.41,"h":48.34,"l":47.27,"n":172,"o":47.96,"t":"2026-10-22T13:30:00Z","v":9188,"vw":47.901064},{"c":48.125,"h":48.14,"l":47.435,"n":366,"o":47.615,"t":"2026-10-22T13:45:00Z","v":18963,"vw":47.750653},{"c":48.2,"h":48.335,"l":48.06,"n":268,"o":48.13,"t":"2026-10-22T14:00:00Z","v":9600,"vw":48.166101},{"c":47.8,"h":48.34,"l":47.72,"n":224,"o":48.21,"t":"2026-10-22T14:15:00Z","v":8033,"vw":48.080173},{"c":47.8851,"h":47.99,"l":47.735,"n":297,"o":47.91,"t":"2026-10-22T14:30:00Z","v":17140,"vw":47.918135},{"c":48.125,"h":48.125,"l":47.8475,"n":538,"o":47.89,"t":"2026-10-22T14:45:00Z","v":17054,"vw":47.966931},{"c":48.04,"h":48.1778,"l":48.01,"n":403,"o":48.16,"t":"2026-10-22T15:00:00Z","v":31873,"vw":48.081598},{"c":48.11,"h":48.255,"l":48.055,"n":464,"o":48.055,"t":"2026-10-22T15:15:00Z","v":12617,"vw":48.119308},{"c":48.265,"h":48.28,"l":48.1,"n":458,"o":48.16,"t":"2026-10-22T15:30:00Z","v":24529,"vw":48.191806},{"c":48.5,"h":48.56,"l":48.2002,"n":364,"o":48.26,"t":"2026-10-22T15:45:00Z","v":12586,"vw":48.278309},{"c":48.625,"h":48.655,"l":48.5,"n":364,"o":48.53,"t":"2026-10-22T16:00:00Z","v":10463,"vw":48.56648},{"c":48.66,"h":48.7,"l":48.59,"n":345,"o":48.625,"t":"2026-10-22T16:15:00Z","v":14465,"vw":48.634799},{"c":48.52,"h":48.69,"l":48.52,"n":386,"o":48.66,"t":"2026-10-22T16:30:00Z","v":11895,"vw":48.607908},{"c":48.7,"h":48.7,"l":48.415,"n":381,"o":48.465,"t":"2026-10-22T16:45:00Z","v":10263,"vw":48.52797},{"c":48.6,"h":48.685,"l":48.58,"n":325,"o":48.685,"t":"2026-10-22T17:00:00Z","v":8640,"vw":48.643171},{"c":48.56,"h":48.6132,"l":48.5,"n":477,"o":48.58,"t":"2026-10-22T17:15:00Z","v":13161,"vw":48.5545},{"c":48.62,"h":48.62,"l":48.51,"n":358,"o":48.56,"t":"2026-10-22T17:30:00Z","v":13930,"vw":48.570483},{"c":48.53,"h":48.65,"l":48.53,"n":359,"o":48.65,"t":"2026-10-22T17:45:00Z","v":10989,"vw":48.585837},{"c":48.47,"h":48.72,"l":48.37,"n":807,"o":48.54,"t":"2026-10-22T18:00:00Z","v":39496,"vw":48.531329},{"c":48.58,"h":48.7,"l":48.43,"n":636,"o":48.43,"t":"2026-10-22T18:15:00Z","v":22195,"vw":48.582093},{"c":48.575,"h":48.67,"l":48.522,"n":481,"o":48.61,"t":"2026-10-22T18:30:00Z","v":16717,"vw":48.605667},{"c":48.6,"h":48.645,"l":48.462,"n":694,"o":48.58,"t":"2026-10-22T18:45:00Z","v":32730,"vw":48.544916},{"c":48.73,"h":48.77,"l":48.52,"n":787,"o":48.6,"t":"2026-10-22T19:00:00Z","v":21669,"vw":48.676187},{"c":48.71,"h":48.79,"l":48.64,"n":848,"o":48.75,"t":"2026-10-22T19:15:00Z","v":31517,"vw":48.714533},{"c":48.84,"h":48.885,"l":48.65,"n":1102,"o":48.69,"t":"2026-10-22T19:30:00Z","v":39410,"vw":48.750286},{"c":48.68,"h":49.17,"l":48.49,"n":3503,"o":48.87,"t":"2026-10-22T19:45:00Z","v":271020,"vw":48.729301},{"c":48.66,"h":48.66,"l":48.64,"n":52,"o":48.64,"t":"2026-10-22T20:00:00Z","v":270525,"vw":48.659945}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":1.0347242062671305,"strike":71.00689484332175,"iv":1.1117926534823683,"gamma":0.015327757901596609,"theta":-0.06202974074878463,"vega":0.031873073242775364,"rho":0.0048667414638739834,"breakevenPct":48.0510050340914},{"delta":0.2,"premium":1.075,"strike":60.15551017738776,"iv":0.7781689773614293,"gamma":0.026323857001051987,"theta":-0.052650963334388234,"vega":0.038317654251472995,"rho":0.006692943198542955,"breakevenPct":25.833354248639058},{"delta":0.25,"premium":1.1367241716297032,"strike":55.66379141851484,"iv":0.6075539826255305,"gamma":0.038434583456407004,"theta":-0.046938782954960616,"vega":0.04344693904080628,"rho":0.008494882551664279,"breakevenPct":16.729378524752455},{"delta":0.3,"premium":1.2828458577353128,"strike":53.52393491405208,"iv":0.5340839410296934,"gamma":0.04772913439985498,"theta":-0.04507064678655973,"vega":0.04744729861394387,"rho":0.01026410368242025,"breakevenPct":12.632101873792429},{"delta":0.35,"premium":1.477830188679245,"strike":52.05291222313372,"iv":0.4923582444626743,"gamma":0.0546208367514356,"theta":-0.0444,"vega":0.05044052502050861,"rho":0.012008042928540399,"breakevenPct":10.00974601687827},{"delta":0.4,"premium":1.713679245283019,"strike":51.02748154224774,"iv":0.47184963084495485,"gamma":0.0592557834290402,"theta":-0.0444,"vega":0.05236833470057424,"rho":0.013726728682079359,"breakevenPct":8.387095740918141},{"delta":0.45,"premium":1.9495283018867924,"strike":50.002050861361774,"iv":0.4513410172272354,"gamma":0.06389073010664478,"theta":-0.0444,"vega":0.05429614438063987,"rho":0.015445414435618317,"breakevenPct":6.764445464958016},{"delta":0.5,"premium":2.02485,"strike":49.37625,"iv":0.40836105,"gamma":0.0720836,"theta":-0.040208400000000005,"vega":0.05342675,"rho":0.01727089823312664,"breakevenPct":5.6331689272503205},{"delta":0.55,"premium":2.09985,"strike":48.75125,"iv":0.36533604999999997,"gamma":0.08028360000000001,"theta":-0.036008399999999996,"vega":0.05255175,"rho":0.01909659605477117,"breakevenPct":4.502877106452948},{"delta":0.6,"premium":2.17485,"strike":48.12625,"iv":0.32231105000000004,"gamma":0.0884836,"theta":-0.0318084,"vega":0.05167675,"rho":0.0209222938764157,"breakevenPct":3.3725852856555787},{"delta":0.65,"premium":2.24985,"strike":47.50125,"iv":0.27928605,"gamma":0.0966836,"theta":-0.027608399999999998,"vega":0.05080175,"rho":0.022747991698060233,"breakevenPct":2.2422934648582062},{"delta":0.7,"premium":2.923457583547557,"strike":46.698264781491005,"iv":0.30357275064267353,"gamma":0.08380809768637533,"theta":-0.027375514138817482,"vega":0.046598907455012856,"rho":0.02422240732431399,"breakevenPct":1.9764125874199845},{"delta":0.75,"premium":3.5982647814910025,"strike":45.89492287917738,"iv":0.32799434447300774,"gamma":0.07089035989717224,"theta":-0.027150578406169665,"vega":0.04238939588688946,"rho":0.025696118978232298,"breakevenPct":1.7122639964413993},{"delta":0.8,"premium":4.273071979434448,"strike":45.09158097686375,"iv":0.35241593830334195,"gamma":0.057972622107969135,"theta":-0.026925642673521853,"vega":0.03817988431876606,"rho":0.027169830632150605,"breakevenPct":1.4481154054628136},{"delta":0.85,"premium":6.974661810613943,"strike":42.40894901144641,"iv":0.5161571279916753,"gamma":0.0327391259105099,"theta":-0.032117273673257035,"vega":0.03189177939646203,"rho":0.027105101618295425,"breakevenPct":1.4870752611186935},{"delta":0.9,"premium":8.041259105098856,"strike":41.10822060353798,"iv":0.4898303850156087,"gamma":0.024726638917793965,"theta":-0.02379261186264308,"vega":0.023202913631633716,"rho":0.02823433866985092,"breakevenPct":1.0059180202154563}],"put":[{"delta":0.1,"premium":0.9302974699303951,"strike":33.19121837412994,"iv":1.235673074786403,"gamma":0.010400217796239817,"theta":-0.05040820148159734,"vega":0.023973042496535615,"rho":-0.0046672548876918185,"breakevenPct":33.70135449198614},{"delta":0.15,"premium":1.0175383168154666,"strike":39.08375907572741,"iv":0.8592259683896014,"gamma":0.019896173541693696,"theta":-0.046064204046849924,"vega":0.03180664343870149,"rho":-0.006731258767775686,"breakevenPct":21.77102186824509},{"delta":0.2,"premium":1.1841042061898857,"strike":42.102605154747145,"iv":0.7066003361946177,"gamma":0.029126513389787227,"theta":-0.045286734859352966,"vega":0.03826350009039673,"rho":-0.008856631833696327,"breakevenPct":15.909369197375138},{"delta":0.25,"premium":1.1088794000061342,"strike":44.77801499984665,"iv":0.5078929796753722,"gamma":0.04619624495385871,"theta":-0.03644065011465767,"vega":0.04345908752103644,"rho":-0.010843376452859373,"breakevenPct":10.256605836743702},{"delta":0.3,"premium":1.3143577892367977,"strike":45.85743115694719,"iv":0.469922862607903,"gamma":0.053617097911584456,"theta":-0.03598788768635617,"vega":0.046840013798831404,"rho":-0.012963321971898652,"breakevenPct":8.460597271454183},{"delta":0.35,"premium":1.5484753552363428,"strike":46.793901420945375,"iv":0.44721883603555235,"gamma":0.060049767289244396,"theta":-0.03639388102366736,"vega":0.05006691585194919,"rho":-0.015097068931280166,"breakevenPct":7.017209071703596},{"delta":0.4,"premium":1.7680284857571213,"strike":47.65367316341829,"iv":0.42331379310344824,"gamma":0.06636911544227886,"theta":-0.03604842578710645,"vega":0.05255532233883058,"rho":-0.017224263359684907,"breakevenPct":5.701511143318595},{"delta":0.45,"premium":1.9429410294852574,"strike":48.278360819590205,"iv":0.3957275862068965,"gamma":0.07234112943528236,"theta":-0.03339975012493753,"vega":0.05278020989505247,"rho":-0.01933137401428279,"breakevenPct":4.777189087330557},{"delta":0.5,"premium":2.117853573213393,"strike":48.90304847576212,"iv":0.3681413793103448,"gamma":0.07831314342828585,"theta":-0.03075107446276862,"vega":0.053005097451274366,"rho":-0.02143848466888067,"breakevenPct":3.85286703134252},{"delta":0.55,"premium":2.292766116941529,"strike":49.527736131934034,"iv":0.3405551724137931,"gamma":0.08428515742128936,"theta":-0.0281023988005997,"vega":0.053229985007496254,"rho":-0.023545595323478555,"breakevenPct":2.928544975354481},{"delta":0.6,"premium":2.5722153465346533,"strike":50.18873762376238,"iv":0.3225537128712871,"gamma":0.08699566831683168,"theta":-0.02582821782178218,"vega":0.05266014851485149,"rho":-0.02571638929156682,"breakevenPct":2.144426064061388},{"delta":0.65,"premium":3.1755569306930695,"strike":50.962252475247524,"iv":0.3342492574257426,"gamma":0.07960086633663366,"theta":-0.024714356435643563,"vega":0.0496279702970297,"rho":-0.028084497132600698,"breakevenPct":1.7947070601018071},{"delta":0.7,"premium":3.778898514851485,"strike":51.73576732673267,"iv":0.345944801980198,"gamma":0.07220606435643565,"theta":-0.02360049504950495,"vega":0.04659579207920792,"rho":-0.03045260497363457,"breakevenPct":1.4449880561422273},{"delta":0.75,"premium":4.399609375000002,"strike":52.52604166666667,"iv":0.3582223958333334,"gamma":0.06472864583333332,"theta":-0.022486979166666664,"vega":0.043528124999999994,"rho":-0.03283400629364885,"breakevenPct":1.096522211946835},{"delta":0.8,"premium":6.4503906250000025,"strike":54.69618055555556,"iv":0.41842204861111115,"gamma":0.05044913194444443,"theta":-0.02140190972222222,"vega":0.03753854166666666,"rho":-0.036309904049716,"breakevenPct":0.8512331883362959},{"delta":0.85,"premium":8.501171874999997,"strike":56.86631944444444,"iv":0.4786217013888888,"gamma":0.03616961805555557,"theta":-0.02031684027777778,"vega":0.031548958333333335,"rho":-0.03978580180578314,"breakevenPct":0.6059441647257574},{"delta":0.9,"premium":12.187209302325577,"strike":60.69767441860465,"iv":0.5608976744186045,"gamma":0.023086046511627913,"theta":-0.016993023255813956,"vega":0.024058139534883727,"rho":-0.04456283265152348,"breakevenPct":0.30730555635209}]},"raw":{"call":[{"delta":0.15,"premium":1.0347242062671305,"strike":71.00689484332175,"iv":1.1117926534823683,"gamma":0.015327757901596609,"theta":-0.06202974074878463,"vega":0.031873073242775364,"rho":0.0048667414638739834,"breakevenPct":48.0510050340914},{"delta":0.2,"premium":1.075,"strike":60.15551017738776,"iv":0.7781689773614293,"gamma":0.026323857001051987,"theta":-0.052650963334388234,"vega":0.038317654251472995,"rho":0.006692943198542955,"breakevenPct":25.833354248639058},{"delta":0.25,"premium":1.1367241716297032,"strike":55.66379141851484,"iv":0.6075539826255305,"gamma":0.038434583456407004,"theta":-0.046938782954960616,"vega":0.04344693904080628,"rho":0.008494882551664279,"breakevenPct":16.729378524752455},{"delta":0.3,"premium":1.2828458577353128,"strike":53.52393491405208,"iv":0.5340839410296934,"gamma":0.04772913439985498,"theta":-0.04507064678655973,"vega":0.04744729861394387,"rho":0.01026410368242025,"breakevenPct":12.632101873792429},{"delta":0.35,"premium":1.477830188679245,"strike":52.05291222313372,"iv":0.4923582444626743,"gamma":0.0546208367514356,"theta":-0.0444,"vega":0.05044052502050861,"rho":0.012008042928540399,"breakevenPct":10.00974601687827},{"delta":0.4,"premium":1.713679245283019,"strike":51.02748154224774,"iv":0.47184963084495485,"gamma":0.0592557834290402,"theta":-0.0444,"vega":0.05236833470057424,"rho":0.013726728682079359,"breakevenPct":8.387095740918141},{"delta":0.45,"premium":1.9495283018867924,"strike":50.002050861361774,"iv":0.4513410172272354,"gamma":0.06389073010664478,"theta":-0.0444,"vega":0.05429614438063987,"rho":0.015445414435618317,"breakevenPct":6.764445464958016},{"delta":0.5,"premium":2.02485,"strike":49.37625,"iv":0.40836105,"gamma":0.0720836,"theta":-0.040208400000000005,"vega":0.05342675,"rho":0.01727089823312664,"breakevenPct":5.6331689272503205},{"delta":0.55,"premium":2.09985,"strike":48.75125,"iv":0.36533604999999997,"gamma":0.08028360000000001,"theta":-0.036008399999999996,"vega":0.05255175,"rho":0.01909659605477117,"breakevenPct":4.502877106452948},{"delta":0.6,"premium":2.17485,"strike":48.12625,"iv":0.32231105000000004,"gamma":0.0884836,"theta":-0.0318084,"vega":0.05167675,"rho":0.0209222938764157,"breakevenPct":3.3725852856555787},{"delta":0.65,"premium":2.24985,"strike":47.50125,"iv":0.27928605,"gamma":0.0966836,"theta":-0.027608399999999998,"vega":0.05080175,"rho":0.022747991698060233,"breakevenPct":2.2422934648582062},{"delta":0.7,"premium":2.923457583547557,"strike":46.698264781491005,"iv":0.30357275064267353,"gamma":0.08380809768637533,"theta":-0.027375514138817482,"vega":0.046598907455012856,"rho":0.02422240732431399,"breakevenPct":1.9764125874199845},{"delta":0.75,"premium":3.5982647814910025,"strike":45.89492287917738,"iv":0.32799434447300774,"gamma":0.07089035989717224,"theta":-0.027150578406169665,"vega":0.04238939588688946,"rho":0.025696118978232298,"breakevenPct":1.7122639964413993},{"delta":0.8,"premium":4.273071979434448,"strike":45.09158097686375,"iv":0.35241593830334195,"gamma":0.057972622107969135,"theta":-0.026925642673521853,"vega":0.03817988431876606,"rho":0.027169830632150605,"breakevenPct":1.4481154054628136},{"delta":0.85,"premium":6.974661810613943,"strike":42.40894901144641,"iv":0.5161571279916753,"gamma":0.0327391259105099,"theta":-0.032117273673257035,"vega":0.03189177939646203,"rho":0.027105101618295425,"breakevenPct":1.4870752611186935},{"delta":0.9,"premium":8.041259105098856,"strike":41.10822060353798,"iv":0.4898303850156087,"gamma":0.024726638917793965,"theta":-0.02379261186264308,"vega":0.023202913631633716,"rho":0.02823433866985092,"breakevenPct":1.0059180202154563}],"put":[{"delta":0.1,"premium":0.9302974699303951,"strike":33.19121837412994,"iv":1.235673074786403,"gamma":0.010400217796239817,"theta":-0.05040820148159734,"vega":0.023973042496535615,"rho":-0.0046672548876918185,"breakevenPct":33.70135449198614},{"delta":0.15,"premium":1.0175383168154666,"strike":39.08375907572741,"iv":0.8592259683896014,"gamma":0.019896173541693696,"theta":-0.046064204046849924,"vega":0.03180664343870149,"rho":-0.006731258767775686,"breakevenPct":21.77102186824509},{"delta":0.2,"premium":1.1841042061898857,"strike":42.102605154747145,"iv":0.7066003361946177,"gamma":0.029126513389787227,"theta":-0.045286734859352966,"vega":0.03826350009039673,"rho":-0.008856631833696327,"breakevenPct":15.909369197375138},{"delta":0.25,"premium":1.1088794000061342,"strike":44.77801499984665,"iv":0.5078929796753722,"gamma":0.04619624495385871,"theta":-0.03644065011465767,"vega":0.04345908752103644,"rho":-0.010843376452859373,"breakevenPct":10.256605836743702},{"delta":0.3,"premium":1.3143577892367977,"strike":45.85743115694719,"iv":0.469922862607903,"gamma":0.053617097911584456,"theta":-0.03598788768635617,"vega":0.046840013798831404,"rho":-0.012963321971898652,"breakevenPct":8.460597271454183},{"delta":0.35,"premium":1.5484753552363428,"strike":46.793901420945375,"iv":0.44721883603555235,"gamma":0.060049767289244396,"theta":-0.03639388102366736,"vega":0.05006691585194919,"rho":-0.015097068931280166,"breakevenPct":7.017209071703596},{"delta":0.4,"premium":1.7680284857571213,"strike":47.65367316341829,"iv":0.42331379310344824,"gamma":0.06636911544227886,"theta":-0.03604842578710645,"vega":0.05255532233883058,"rho":-0.017224263359684907,"breakevenPct":5.701511143318595},{"delta":0.45,"premium":1.9429410294852574,"strike":48.278360819590205,"iv":0.3957275862068965,"gamma":0.07234112943528236,"theta":-0.03339975012493753,"vega":0.05278020989505247,"rho":-0.01933137401428279,"breakevenPct":4.777189087330557},{"delta":0.5,"premium":2.117853573213393,"strike":48.90304847576212,"iv":0.3681413793103448,"gamma":0.07831314342828585,"theta":-0.03075107446276862,"vega":0.053005097451274366,"rho":-0.02143848466888067,"breakevenPct":3.85286703134252},{"delta":0.55,"premium":2.292766116941529,"strike":49.527736131934034,"iv":0.3405551724137931,"gamma":0.08428515742128936,"theta":-0.0281023988005997,"vega":0.053229985007496254,"rho":-0.023545595323478555,"breakevenPct":2.928544975354481},{"delta":0.6,"premium":2.5722153465346533,"strike":50.18873762376238,"iv":0.3225537128712871,"gamma":0.08699566831683168,"theta":-0.02582821782178218,"vega":0.05266014851485149,"rho":-0.02571638929156682,"breakevenPct":2.144426064061388},{"delta":0.65,"premium":3.1755569306930695,"strike":50.962252475247524,"iv":0.3342492574257426,"gamma":0.07960086633663366,"theta":-0.024714356435643563,"vega":0.0496279702970297,"rho":-0.028084497132600698,"breakevenPct":1.7947070601018071},{"delta":0.7,"premium":3.778898514851485,"strike":51.73576732673267,"iv":0.345944801980198,"gamma":0.07220606435643565,"theta":-0.02360049504950495,"vega":0.04659579207920792,"rho":-0.03045260497363457,"breakevenPct":1.4449880561422273},{"delta":0.75,"premium":4.399609375000002,"strike":52.52604166666667,"iv":0.3582223958333334,"gamma":0.06472864583333332,"theta":-0.022486979166666664,"vega":0.043528124999999994,"rho":-0.03283400629364885,"breakevenPct":1.096522211946835},{"delta":0.8,"premium":6.4503906250000025,"strike":54.69618055555556,"iv":0.41842204861111115,"gamma":0.05044913194444443,"theta":-0.02140190972222222,"vega":0.03753854166666666,"rho":-0.036309904049716,"breakevenPct":0.8512331883362959},{"delta":0.85,"premium":8.501171874999997,"strike":56.86631944444444,"iv":0.4786217013888888,"gamma":0.03616961805555557,"theta":-0.02031684027777778,"vega":0.031548958333333335,"rho":-0.03978580180578314,"breakevenPct":0.6059441647257574},{"delta":0.9,"premium":12.187209302325577,"strike":60.69767441860465,"iv":0.5608976744186045,"gamma":0.023086046511627913,"theta":-0.016993023255813956,"vega":0.024058139534883727,"rho":-0.04456283265152348,"breakevenPct":0.30730555635209}]}},"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"}}