{"symbol":"BNDX","url":"https://intraalpha.com/companies/BNDX","capturedAt":"2026-10-23T06:05:15.184Z","state":"ready","quote":{"symbol":"BNDX","last_price":47.0709,"prev_close":47.09,"regular_close":47.22,"change":-0.0191,"change_pct":-0.0406,"regular_change":0.13,"regular_change_pct":0.2761,"extended_change":-0.1491,"extended_change_pct":-0.3158,"bid":47.01,"ask":47.5,"bid_size":100,"ask_size":100,"volume":4363288,"vwap":47.218649,"open":47.14,"high":47.275,"low":47.11,"close":47.22,"trade_count":10741,"last_trade_at":"2026-10-22T23:02:11.011674135Z","last_quote_at":"2026-10-22T23:55:57.909300233Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T02:05:09.443133394-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":121600000000,"net_expense_ratio":0.0007,"portfolio_turnover":0.23,"dividend_yield":0.0379,"inception_date":"2013-05-31","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T06:05:14.762645+00:00"},"optionObservedAt":"2026-10-22T19:55:05.316Z","bars":[{"c":47.1,"h":47.12,"l":47.09,"n":13,"o":47.12,"t":"2026-10-16T13:25:00Z","v":1300,"vw":47.105385},{"c":47.115,"h":47.15,"l":47.1,"n":304,"o":47.115,"t":"2026-10-16T13:30:00Z","v":55724,"vw":47.106547},{"c":47.14,"h":47.145,"l":47.115,"n":308,"o":47.12,"t":"2026-10-16T13:35:00Z","v":33007,"vw":47.127268},{"c":47.155,"h":47.1574,"l":47.13,"n":212,"o":47.13,"t":"2026-10-16T13:40:00Z","v":45725,"vw":47.143648},{"c":47.145,"h":47.1575,"l":47.145,"n":187,"o":47.155,"t":"2026-10-16T13:45:00Z","v":43595,"vw":47.147189},{"c":47.165,"h":47.1757,"l":47.15,"n":251,"o":47.15,"t":"2026-10-16T13:50:00Z","v":53671,"vw":47.162071},{"c":47.18,"h":47.185,"l":47.165,"n":142,"o":47.17,"t":"2026-10-16T13:55:00Z","v":30030,"vw":47.176741},{"c":47.19,"h":47.2,"l":47.18,"n":218,"o":47.18,"t":"2026-10-16T14:00:00Z","v":34844,"vw":47.192781},{"c":47.185,"h":47.19,"l":47.175,"n":125,"o":47.19,"t":"2026-10-16T14:05:00Z","v":22922,"vw":47.179457},{"c":47.1901,"h":47.2,"l":47.185,"n":300,"o":47.185,"t":"2026-10-16T14:10:00Z","v":64726,"vw":47.193257},{"c":47.1851,"h":47.1957,"l":47.18,"n":203,"o":47.195,"t":"2026-10-16T14:15:00Z","v":185338,"vw":47.184258},{"c":47.185,"h":47.195,"l":47.18,"n":134,"o":47.1897,"t":"2026-10-16T14:20:00Z","v":27251,"vw":47.187583},{"c":47.195,"h":47.195,"l":47.185,"n":192,"o":47.185,"t":"2026-10-16T14:25:00Z","v":42577,"vw":47.187408},{"c":47.175,"h":47.195,"l":47.175,"n":391,"o":47.195,"t":"2026-10-16T14:30:00Z","v":21177,"vw":47.180651},{"c":47.175,"h":47.18,"l":47.171,"n":226,"o":47.175,"t":"2026-10-16T14:35:00Z","v":25386,"vw":47.176139},{"c":47.175,"h":47.179,"l":47.1676,"n":136,"o":47.175,"t":"2026-10-16T14:40:00Z","v":258409,"vw":47.17138},{"c":47.1657,"h":47.17,"l":47.16,"n":69,"o":47.17,"t":"2026-10-16T14:45:00Z","v":27384,"vw":47.1645},{"c":47.17,"h":47.17,"l":47.155,"n":90,"o":47.16,"t":"2026-10-16T14:50:00Z","v":10665,"vw":47.163546},{"c":47.165,"h":47.18,"l":47.16,"n":122,"o":47.165,"t":"2026-10-16T14:55:00Z","v":103082,"vw":47.170958},{"c":47.18,"h":47.185,"l":47.165,"n":183,"o":47.165,"t":"2026-10-16T15:00:00Z","v":183501,"vw":47.175442},{"c":47.2,"h":47.2,"l":47.1801,"n":202,"o":47.185,"t":"2026-10-16T15:05:00Z","v":96426,"vw":47.189817},{"c":47.195,"h":47.2,"l":47.1901,"n":123,"o":47.195,"t":"2026-10-16T15:10:00Z","v":81979,"vw":47.198624},{"c":47.195,"h":47.2,"l":47.19,"n":95,"o":47.195,"t":"2026-10-16T15:15:00Z","v":57030,"vw":47.19398},{"c":47.195,"h":47.205,"l":47.19,"n":113,"o":47.195,"t":"2026-10-16T15:20:00Z","v":35294,"vw":47.195671},{"c":47.185,"h":47.1999,"l":47.18,"n":108,"o":47.191,"t":"2026-10-16T15:25:00Z","v":47186,"vw":47.189098},{"c":47.19,"h":47.2,"l":47.18,"n":147,"o":47.185,"t":"2026-10-16T15:30:00Z","v":59032,"vw":47.188846},{"c":47.185,"h":47.19,"l":47.18,"n":50,"o":47.185,"t":"2026-10-16T15:35:00Z","v":14387,"vw":47.186384},{"c":47.1899,"h":47.196,"l":47.1801,"n":99,"o":47.185,"t":"2026-10-16T15:40:00Z","v":11764,"vw":47.188716},{"c":47.155,"h":47.19,"l":47.155,"n":94,"o":47.185,"t":"2026-10-16T15:45:00Z","v":39199,"vw":47.180818},{"c":47.155,"h":47.16,"l":47.1501,"n":120,"o":47.1576,"t":"2026-10-16T15:50:00Z","v":27530,"vw":47.15473},{"c":47.155,"h":47.16,"l":47.14,"n":152,"o":47.155,"t":"2026-10-16T15:55:00Z","v":33224,"vw":47.152479},{"c":47.1476,"h":47.155,"l":47.125,"n":129,"o":47.155,"t":"2026-10-16T16:00:00Z","v":34994,"vw":47.13761},{"c":47.135,"h":47.145,"l":47.1327,"n":130,"o":47.145,"t":"2026-10-16T16:05:00Z","v":13591,"vw":47.137128},{"c":47.1322,"h":47.1399,"l":47.13,"n":114,"o":47.135,"t":"2026-10-16T16:10:00Z","v":9363,"vw":47.134633},{"c":47.105,"h":47.13,"l":47.1,"n":150,"o":47.13,"t":"2026-10-16T16:15:00Z","v":40647,"vw":47.111263},{"c":47.1023,"h":47.1099,"l":47.1,"n":86,"o":47.105,"t":"2026-10-16T16:20:00Z","v":19019,"vw":47.102322},{"c":47.0957,"h":47.1099,"l":47.0911,"n":113,"o":47.105,"t":"2026-10-16T16:25:00Z","v":58636,"vw":47.095522},{"c":47.075,"h":47.1,"l":47.075,"n":139,"o":47.095,"t":"2026-10-16T16:30:00Z","v":107548,"vw":47.095551},{"c":47.0824,"h":47.09,"l":47.075,"n":80,"o":47.075,"t":"2026-10-16T16:35:00Z","v":19273,"vw":47.082916},{"c":47.095,"h":47.095,"l":47.075,"n":132,"o":47.08,"t":"2026-10-16T16:40:00Z","v":26024,"vw":47.083436},{"c":47.065,"h":47.0953,"l":47.065,"n":144,"o":47.09,"t":"2026-10-16T16:45:00Z","v":37727,"vw":47.072985},{"c":47.07,"h":47.07,"l":47.0601,"n":101,"o":47.065,"t":"2026-10-16T16:50:00Z","v":31282,"vw":47.065556},{"c":47.0842,"h":47.0899,"l":47.07,"n":125,"o":47.0743,"t":"2026-10-16T16:55:00Z","v":30739,"vw":47.079747},{"c":47.075,"h":47.085,"l":47.07,"n":60,"o":47.08,"t":"2026-10-16T17:00:00Z","v":9420,"vw":47.075605},{"c":47.11,"h":47.11,"l":47.08,"n":162,"o":47.08,"t":"2026-10-16T17:05:00Z","v":62642,"vw":47.093716},{"c":47.1026,"h":47.1057,"l":47.095,"n":91,"o":47.105,"t":"2026-10-16T17:10:00Z","v":17497,"vw":47.102871},{"c":47.105,"h":47.105,"l":47.0901,"n":123,"o":47.1,"t":"2026-10-16T17:15:00Z","v":35247,"vw":47.095647},{"c":47.11,"h":47.115,"l":47.1047,"n":156,"o":47.105,"t":"2026-10-16T17:20:00Z","v":32128,"vw":47.108903},{"c":47.105,"h":47.11,"l":47.0901,"n":80,"o":47.11,"t":"2026-10-16T17:25:00Z","v":17083,"vw":47.103686},{"c":47.105,"h":47.1099,"l":47.1,"n":133,"o":47.1076,"t":"2026-10-16T17:30:00Z","v":28395,"vw":47.103438},{"c":47.105,"h":47.1099,"l":47.094,"n":107,"o":47.105,"t":"2026-10-16T17:35:00Z","v":10076,"vw":47.102177},{"c":47.1199,"h":47.125,"l":47.1039,"n":136,"o":47.105,"t":"2026-10-16T17:40:00Z","v":27638,"vw":47.112619},{"c":47.115,"h":47.115,"l":47.1043,"n":110,"o":47.11,"t":"2026-10-16T17:45:00Z","v":46013,"vw":47.111821},{"c":47.115,"h":47.1176,"l":47.105,"n":291,"o":47.115,"t":"2026-10-16T17:50:00Z","v":52254,"vw":47.111862},{"c":47.111,"h":47.12,"l":47.1101,"n":102,"o":47.115,"t":"2026-10-16T17:55:00Z","v":21848,"vw":47.114769},{"c":47.115,"h":47.125,"l":47.1143,"n":106,"o":47.1143,"t":"2026-10-16T18:00:00Z","v":17819,"vw":47.117895},{"c":47.1176,"h":47.1199,"l":47.105,"n":203,"o":47.115,"t":"2026-10-16T18:05:00Z","v":89282,"vw":47.113707},{"c":47.105,"h":47.11,"l":47.1,"n":103,"o":47.11,"t":"2026-10-16T18:10:00Z","v":39582,"vw":47.103252},{"c":47.11,"h":47.11,"l":47.1,"n":131,"o":47.105,"t":"2026-10-16T18:15:00Z","v":88181,"vw":47.103477},{"c":47.115,"h":47.12,"l":47.1002,"n":201,"o":47.105,"t":"2026-10-16T18:20:00Z","v":84118,"vw":47.106659},{"c":47.105,"h":47.115,"l":47.1024,"n":121,"o":47.115,"t":"2026-10-16T18:25:00Z","v":43448,"vw":47.10916},{"c":47.095,"h":47.105,"l":47.0924,"n":162,"o":47.105,"t":"2026-10-16T18:30:00Z","v":39431,"vw":47.100098},{"c":47.105,"h":47.105,"l":47.095,"n":99,"o":47.095,"t":"2026-10-16T18:35:00Z","v":16554,"vw":47.098583},{"c":47.105,"h":47.11,"l":47.1,"n":81,"o":47.105,"t":"2026-10-16T18:40:00Z","v":37246,"vw":47.103945},{"c":47.105,"h":47.11,"l":47.1001,"n":91,"o":47.106,"t":"2026-10-16T18:45:00Z","v":23884,"vw":47.106807},{"c":47.115,"h":47.1199,"l":47.1,"n":181,"o":47.105,"t":"2026-10-16T18:50:00Z","v":47596,"vw":47.111595},{"c":47.1201,"h":47.1257,"l":47.115,"n":149,"o":47.115,"t":"2026-10-16T18:55:00Z","v":48244,"vw":47.122573},{"c":47.135,"h":47.1355,"l":47.12,"n":192,"o":47.125,"t":"2026-10-16T19:00:00Z","v":65338,"vw":47.126336},{"c":47.1365,"h":47.1399,"l":47.13,"n":95,"o":47.1327,"t":"2026-10-16T19:05:00Z","v":30630,"vw":47.132614},{"c":47.135,"h":47.1399,"l":47.13,"n":121,"o":47.1353,"t":"2026-10-16T19:10:00Z","v":46675,"vw":47.134503},{"c":47.135,"h":47.14,"l":47.13,"n":123,"o":47.14,"t":"2026-10-16T19:15:00Z","v":67925,"vw":47.133189},{"c":47.135,"h":47.1399,"l":47.125,"n":158,"o":47.1399,"t":"2026-10-16T19:20:00Z","v":114970,"vw":47.130751},{"c":47.1301,"h":47.14,"l":47.13,"n":179,"o":47.13,"t":"2026-10-16T19:25:00Z","v":30372,"vw":47.135209},{"c":47.13,"h":47.14,"l":47.13,"n":252,"o":47.135,"t":"2026-10-16T19:30:00Z","v":45794,"vw":47.134829},{"c":47.125,"h":47.1399,"l":47.125,"n":179,"o":47.1327,"t":"2026-10-16T19:35:00Z","v":42981,"vw":47.131739},{"c":47.13,"h":47.137,"l":47.1239,"n":193,"o":47.125,"t":"2026-10-16T19:40:00Z","v":53119,"vw":47.128556},{"c":47.133,"h":47.14,"l":47.13,"n":285,"o":47.13,"t":"2026-10-16T19:45:00Z","v":44404,"vw":47.13402},{"c":47.135,"h":47.1373,"l":47.13,"n":302,"o":47.13,"t":"2026-10-16T19:50:00Z","v":37766,"vw":47.132713},{"c":47.125,"h":47.1399,"l":47.12,"n":733,"o":47.135,"t":"2026-10-16T19:55:00Z","v":286685,"vw":47.132382},{"c":47.13,"h":47.13,"l":47.13,"n":15,"o":47.13,"t":"2026-10-16T20:00:00Z","v":184448,"vw":47.13},{"c":47.0348,"h":47.0348,"l":47.0348,"n":1,"o":47.0348,"t":"2026-10-16T21:40:00Z","v":103,"vw":47.0348},{"c":47.13,"h":47.13,"l":47.13,"n":3,"o":47.13,"t":"2026-10-19T11:00:00Z","v":729,"vw":47.13},{"c":47.1,"h":47.12,"l":47.08,"n":55,"o":47.12,"t":"2026-10-19T13:25:00Z","v":3271,"vw":47.104764},{"c":47.085,"h":47.11,"l":47.08,"n":443,"o":47.08,"t":"2026-10-19T13:30:00Z","v":119408,"vw":47.088483},{"c":47.09,"h":47.1,"l":47.0825,"n":341,"o":47.09,"t":"2026-10-19T13:35:00Z","v":61657,"vw":47.093689},{"c":47.0776,"h":47.0955,"l":47.0701,"n":240,"o":47.09,"t":"2026-10-19T13:40:00Z","v":13841,"vw":47.083561},{"c":47.08,"h":47.085,"l":47.075,"n":184,"o":47.085,"t":"2026-10-19T13:45:00Z","v":13181,"vw":47.081237},{"c":47.095,"h":47.095,"l":47.0701,"n":98,"o":47.08,"t":"2026-10-19T13:50:00Z","v":15792,"vw":47.085136},{"c":47.095,"h":47.1,"l":47.09,"n":92,"o":47.095,"t":"2026-10-19T13:55:00Z","v":18085,"vw":47.09516},{"c":47.095,"h":47.1,"l":47.09,"n":158,"o":47.095,"t":"2026-10-19T14:00:00Z","v":57847,"vw":47.096251},{"c":47.085,"h":47.1,"l":47.0846,"n":141,"o":47.095,"t":"2026-10-19T14:05:00Z","v":45884,"vw":47.096611},{"c":47.075,"h":47.0899,"l":47.0718,"n":280,"o":47.0846,"t":"2026-10-19T14:10:00Z","v":22902,"vw":47.078502},{"c":47.0843,"h":47.0899,"l":47.0724,"n":120,"o":47.075,"t":"2026-10-19T14:15:00Z","v":279259,"vw":47.078832},{"c":47.075,"h":47.08,"l":47.07,"n":120,"o":47.075,"t":"2026-10-19T14:20:00Z","v":41177,"vw":47.077173},{"c":47.0651,"h":47.08,"l":47.065,"n":219,"o":47.0743,"t":"2026-10-19T14:25:00Z","v":49992,"vw":47.07506},{"c":47.055,"h":47.06,"l":47.0546,"n":362,"o":47.06,"t":"2026-10-19T14:30:00Z","v":13472,"vw":47.055613},{"c":47.0445,"h":47.06,"l":47.0401,"n":506,"o":47.055,"t":"2026-10-19T14:35:00Z","v":18735,"vw":47.04908},{"c":47.0402,"h":47.045,"l":47.0345,"n":191,"o":47.045,"t":"2026-10-19T14:40:00Z","v":62429,"vw":47.038794},{"c":47.035,"h":47.045,"l":47.03,"n":87,"o":47.045,"t":"2026-10-19T14:45:00Z","v":282082,"vw":47.038269},{"c":47.03,"h":47.04,"l":47.025,"n":95,"o":47.035,"t":"2026-10-19T14:50:00Z","v":79767,"vw":47.030297},{"c":47.035,"h":47.035,"l":47.025,"n":72,"o":47.03,"t":"2026-10-19T14:55:00Z","v":17166,"vw":47.032071},{"c":47.025,"h":47.03,"l":47.02,"n":113,"o":47.03,"t":"2026-10-19T15:00:00Z","v":17141,"vw":47.024112},{"c":47.035,"h":47.035,"l":47.0223,"n":81,"o":47.025,"t":"2026-10-19T15:05:00Z","v":14077,"vw":47.029082},{"c":47.035,"h":47.04,"l":47.03,"n":95,"o":47.035,"t":"2026-10-19T15:10:00Z","v":21952,"vw":47.031864},{"c":47.0376,"h":47.05,"l":47.0301,"n":102,"o":47.04,"t":"2026-10-19T15:15:00Z","v":307663,"vw":47.042463},{"c":47.0351,"h":47.04,"l":47.02,"n":106,"o":47.035,"t":"2026-10-19T15:20:00Z","v":87780,"vw":47.029483},{"c":47.055,"h":47.055,"l":47.0349,"n":171,"o":47.04,"t":"2026-10-19T15:25:00Z","v":66958,"vw":47.0518},{"c":47.045,"h":47.06,"l":47.0428,"n":159,"o":47.055,"t":"2026-10-19T15:30:00Z","v":42287,"vw":47.051568},{"c":47.045,"h":47.0497,"l":47.035,"n":112,"o":47.0401,"t":"2026-10-19T15:35:00Z","v":25393,"vw":47.042153},{"c":47.035,"h":47.0453,"l":47.0301,"n":83,"o":47.045,"t":"2026-10-19T15:40:00Z","v":22798,"vw":47.03902},{"c":47.0452,"h":47.0499,"l":47.035,"n":65,"o":47.035,"t":"2026-10-19T15:45:00Z","v":13136,"vw":47.042149},{"c":47.039,"h":47.045,"l":47.03,"n":104,"o":47.0403,"t":"2026-10-19T15:50:00Z","v":31220,"vw":47.039389},{"c":47.035,"h":47.045,"l":47.0301,"n":98,"o":47.035,"t":"2026-10-19T15:55:00Z","v":23459,"vw":47.040409},{"c":47.025,"h":47.0398,"l":47.025,"n":111,"o":47.0301,"t":"2026-10-19T16:00:00Z","v":21937,"vw":47.029254},{"c":47.0201,"h":47.03,"l":47.02,"n":101,"o":47.025,"t":"2026-10-19T16:05:00Z","v":15452,"vw":47.026062},{"c":47.025,"h":47.03,"l":47.02,"n":152,"o":47.025,"t":"2026-10-19T16:10:00Z","v":15358,"vw":47.025582},{"c":47.025,"h":47.03,"l":47.015,"n":146,"o":47.0221,"t":"2026-10-19T16:15:00Z","v":63145,"vw":47.023197},{"c":47.02,"h":47.025,"l":47.014,"n":108,"o":47.025,"t":"2026-10-19T16:20:00Z","v":68880,"vw":47.019152},{"c":47.025,"h":47.025,"l":47.02,"n":71,"o":47.025,"t":"2026-10-19T16:25:00Z","v":22328,"vw":47.022738},{"c":47.025,"h":47.03,"l":47.01,"n":130,"o":47.02,"t":"2026-10-19T16:30:00Z","v":87072,"vw":47.022406},{"c":47.02,"h":47.03,"l":47.0146,"n":76,"o":47.03,"t":"2026-10-19T16:35:00Z","v":16992,"vw":47.021407},{"c":47.015,"h":47.025,"l":47.0146,"n":99,"o":47.02,"t":"2026-10-19T16:40:00Z","v":14747,"vw":47.019152},{"c":47.0176,"h":47.02,"l":47.0148,"n":41,"o":47.0155,"t":"2026-10-19T16:45:00Z","v":7714,"vw":47.015704},{"c":47.015,"h":47.02,"l":47.01,"n":37,"o":47.015,"t":"2026-10-19T16:50:00Z","v":49293,"vw":47.011045},{"c":47.015,"h":47.02,"l":47.0101,"n":99,"o":47.015,"t":"2026-10-19T16:55:00Z","v":12888,"vw":47.017723},{"c":47.01,"h":47.0153,"l":47.01,"n":75,"o":47.015,"t":"2026-10-19T17:00:00Z","v":18949,"vw":47.012539},{"c":47.005,"h":47.0199,"l":47,"n":99,"o":47.015,"t":"2026-10-19T17:05:00Z","v":35012,"vw":47.008204},{"c":47.0152,"h":47.0152,"l":47,"n":103,"o":47.005,"t":"2026-10-19T17:10:00Z","v":41549,"vw":47.003817},{"c":47.005,"h":47.0199,"l":47.005,"n":97,"o":47.01,"t":"2026-10-19T17:15:00Z","v":31219,"vw":47.013584},{"c":47.0101,"h":47.015,"l":47.005,"n":69,"o":47.01,"t":"2026-10-19T17:20:00Z","v":31549,"vw":47.008417},{"c":47.015,"h":47.02,"l":47.01,"n":115,"o":47.02,"t":"2026-10-19T17:25:00Z","v":24078,"vw":47.015477},{"c":47.015,"h":47.0199,"l":47.0124,"n":68,"o":47.015,"t":"2026-10-19T17:30:00Z","v":17665,"vw":47.01471},{"c":47.0144,"h":47.02,"l":47.01,"n":84,"o":47.0101,"t":"2026-10-19T17:35:00Z","v":26334,"vw":47.013658},{"c":47.025,"h":47.03,"l":47.0146,"n":150,"o":47.015,"t":"2026-10-19T17:40:00Z","v":63490,"vw":47.023649},{"c":47.025,"h":47.0299,"l":47.0146,"n":80,"o":47.025,"t":"2026-10-19T17:45:00Z","v":19158,"vw":47.019492},{"c":47.025,"h":47.0285,"l":47.02,"n":257,"o":47.025,"t":"2026-10-19T17:50:00Z","v":26129,"vw":47.021771},{"c":47.025,"h":47.03,"l":47.02,"n":300,"o":47.03,"t":"2026-10-19T17:55:00Z","v":46439,"vw":47.025005},{"c":47.025,"h":47.0276,"l":47.02,"n":97,"o":47.025,"t":"2026-10-19T18:00:00Z","v":19547,"vw":47.022384},{"c":47.03,"h":47.03,"l":47.0244,"n":74,"o":47.025,"t":"2026-10-19T18:05:00Z","v":12206,"vw":47.026442},{"c":47.02,"h":47.0276,"l":47.02,"n":99,"o":47.025,"t":"2026-10-19T18:10:00Z","v":43053,"vw":47.024707},{"c":47.025,"h":47.03,"l":47.02,"n":128,"o":47.02,"t":"2026-10-19T18:15:00Z","v":37684,"vw":47.024456},{"c":47.025,"h":47.03,"l":47.0243,"n":69,"o":47.025,"t":"2026-10-19T18:20:00Z","v":6860,"vw":47.025335},{"c":47.035,"h":47.035,"l":47.02,"n":98,"o":47.025,"t":"2026-10-19T18:25:00Z","v":39528,"vw":47.028086},{"c":47.031,"h":47.0399,"l":47.025,"n":101,"o":47.035,"t":"2026-10-19T18:30:00Z","v":25835,"vw":47.031939},{"c":47.04,"h":47.04,"l":47.03,"n":120,"o":47.0301,"t":"2026-10-19T18:35:00Z","v":53622,"vw":47.033608},{"c":47.04,"h":47.04,"l":47.03,"n":69,"o":47.035,"t":"2026-10-19T18:40:00Z","v":86959,"vw":47.034206},{"c":47.0301,"h":47.04,"l":47.03,"n":72,"o":47.035,"t":"2026-10-19T18:45:00Z","v":17631,"vw":47.034497},{"c":47.035,"h":47.04,"l":47.03,"n":112,"o":47.0301,"t":"2026-10-19T18:50:00Z","v":38005,"vw":47.035508},{"c":47.03,"h":47.035,"l":47.03,"n":95,"o":47.035,"t":"2026-10-19T18:55:00Z","v":18606,"vw":47.033757},{"c":47.025,"h":47.03,"l":47.0244,"n":106,"o":47.03,"t":"2026-10-19T19:00:00Z","v":19574,"vw":47.027162},{"c":47.025,"h":47.03,"l":47.02,"n":101,"o":47.0244,"t":"2026-10-19T19:05:00Z","v":81885,"vw":47.02644},{"c":47.015,"h":47.0299,"l":47.0101,"n":141,"o":47.0205,"t":"2026-10-19T19:10:00Z","v":94742,"vw":47.023082},{"c":47.029,"h":47.0299,"l":47.015,"n":147,"o":47.015,"t":"2026-10-19T19:15:00Z","v":65077,"vw":47.023056},{"c":47.0199,"h":47.025,"l":47.0101,"n":122,"o":47.025,"t":"2026-10-19T19:20:00Z","v":28072,"vw":47.021512},{"c":47.015,"h":47.0199,"l":47.0101,"n":79,"o":47.015,"t":"2026-10-19T19:25:00Z","v":14831,"vw":47.014804},{"c":47.015,"h":47.02,"l":47.0124,"n":122,"o":47.02,"t":"2026-10-19T19:30:00Z","v":20139,"vw":47.018148},{"c":47.015,"h":47.02,"l":47.0146,"n":108,"o":47.015,"t":"2026-10-19T19:35:00Z","v":19981,"vw":47.016357},{"c":47.015,"h":47.02,"l":47.01,"n":85,"o":47.0125,"t":"2026-10-19T19:40:00Z","v":20624,"vw":47.013412},{"c":47.0199,"h":47.02,"l":47.01,"n":193,"o":47.015,"t":"2026-10-19T19:45:00Z","v":31652,"vw":47.014382},{"c":47.015,"h":47.02,"l":47.01,"n":301,"o":47.015,"t":"2026-10-19T19:50:00Z","v":49839,"vw":47.014023},{"c":47.01,"h":47.02,"l":47.01,"n":768,"o":47.02,"t":"2026-10-19T19:55:00Z","v":230942,"vw":47.012138},{"c":47.03,"h":47.03,"l":47.03,"n":17,"o":47.03,"t":"2026-10-19T20:00:00Z","v":362588,"vw":47.03},{"c":47.03,"h":47.05,"l":47.03,"n":48,"o":47.05,"t":"2026-10-20T13:25:00Z","v":4021,"vw":47.037377},{"c":47.075,"h":47.09,"l":47.03,"n":475,"o":47.07,"t":"2026-10-20T13:30:00Z","v":104959,"vw":47.051958},{"c":47.08,"h":47.09,"l":47.07,"n":309,"o":47.075,"t":"2026-10-20T13:35:00Z","v":30925,"vw":47.078531},{"c":47.095,"h":47.105,"l":47.075,"n":379,"o":47.08,"t":"2026-10-20T13:40:00Z","v":89536,"vw":47.095058},{"c":47.09,"h":47.105,"l":47.09,"n":122,"o":47.1,"t":"2026-10-20T13:45:00Z","v":39654,"vw":47.097365},{"c":47.09,"h":47.1,"l":47.085,"n":115,"o":47.09,"t":"2026-10-20T13:50:00Z","v":75642,"vw":47.098496},{"c":47.095,"h":47.1,"l":47.085,"n":84,"o":47.095,"t":"2026-10-20T13:55:00Z","v":23215,"vw":47.095131},{"c":47.075,"h":47.09,"l":47.075,"n":144,"o":47.09,"t":"2026-10-20T14:00:00Z","v":20435,"vw":47.084326},{"c":47.085,"h":47.09,"l":47.074,"n":139,"o":47.08,"t":"2026-10-20T14:05:00Z","v":43303,"vw":47.083049},{"c":47.105,"h":47.105,"l":47.08,"n":244,"o":47.0801,"t":"2026-10-20T14:10:00Z","v":113152,"vw":47.092004},{"c":47.1175,"h":47.12,"l":47.1,"n":158,"o":47.105,"t":"2026-10-20T14:15:00Z","v":285810,"vw":47.108269},{"c":47.17,"h":47.17,"l":47.125,"n":157,"o":47.13,"t":"2026-10-20T14:20:00Z","v":93294,"vw":47.142094},{"c":47.19,"h":47.19,"l":47.1638,"n":142,"o":47.17,"t":"2026-10-20T14:25:00Z","v":51239,"vw":47.172875},{"c":47.17,"h":47.1999,"l":47.17,"n":393,"o":47.19,"t":"2026-10-20T14:30:00Z","v":155397,"vw":47.189418},{"c":47.1753,"h":47.185,"l":47.175,"n":202,"o":47.175,"t":"2026-10-20T14:35:00Z","v":41859,"vw":47.178059},{"c":47.185,"h":47.1899,"l":47.165,"n":233,"o":47.175,"t":"2026-10-20T14:40:00Z","v":31648,"vw":47.178368},{"c":47.16,"h":47.185,"l":47.16,"n":104,"o":47.185,"t":"2026-10-20T14:45:00Z","v":250913,"vw":47.168877},{"c":47.175,"h":47.1753,"l":47.1699,"n":92,"o":47.17,"t":"2026-10-20T14:50:00Z","v":22726,"vw":47.171155},{"c":47.1701,"h":47.18,"l":47.1701,"n":64,"o":47.175,"t":"2026-10-20T14:55:00Z","v":20419,"vw":47.177683},{"c":47.165,"h":47.1799,"l":47.16,"n":133,"o":47.1741,"t":"2026-10-20T15:00:00Z","v":67447,"vw":47.170315},{"c":47.16,"h":47.166,"l":47.155,"n":75,"o":47.165,"t":"2026-10-20T15:05:00Z","v":30124,"vw":47.162102},{"c":47.135,"h":47.16,"l":47.135,"n":142,"o":47.155,"t":"2026-10-20T15:10:00Z","v":87072,"vw":47.153822},{"c":47.145,"h":47.1499,"l":47.135,"n":86,"o":47.135,"t":"2026-10-20T15:15:00Z","v":47383,"vw":47.142837},{"c":47.135,"h":47.1476,"l":47.13,"n":103,"o":47.145,"t":"2026-10-20T15:20:00Z","v":24563,"vw":47.140508},{"c":47.1301,"h":47.14,"l":47.13,"n":96,"o":47.135,"t":"2026-10-20T15:25:00Z","v":35985,"vw":47.136008},{"c":47.135,"h":47.1397,"l":47.13,"n":162,"o":47.135,"t":"2026-10-20T15:30:00Z","v":48543,"vw":47.131354},{"c":47.1262,"h":47.1351,"l":47.121,"n":97,"o":47.135,"t":"2026-10-20T15:35:00Z","v":27199,"vw":47.130424},{"c":47.135,"h":47.14,"l":47.125,"n":100,"o":47.125,"t":"2026-10-20T15:40:00Z","v":112935,"vw":47.138077},{"c":47.125,"h":47.1301,"l":47.115,"n":136,"o":47.13,"t":"2026-10-20T15:45:00Z","v":44920,"vw":47.125092},{"c":47.13,"h":47.1353,"l":47.12,"n":86,"o":47.12,"t":"2026-10-20T15:50:00Z","v":39686,"vw":47.13017},{"c":47.115,"h":47.13,"l":47.11,"n":69,"o":47.13,"t":"2026-10-20T15:55:00Z","v":35198,"vw":47.122582},{"c":47.115,"h":47.12,"l":47.11,"n":83,"o":47.1153,"t":"2026-10-20T16:00:00Z","v":41830,"vw":47.115906},{"c":47.105,"h":47.12,"l":47.105,"n":104,"o":47.115,"t":"2026-10-20T16:05:00Z","v":28543,"vw":47.115768},{"c":47.105,"h":47.115,"l":47.1001,"n":139,"o":47.11,"t":"2026-10-20T16:10:00Z","v":29160,"vw":47.108677},{"c":47.105,"h":47.11,"l":47.1,"n":103,"o":47.11,"t":"2026-10-20T16:15:00Z","v":37572,"vw":47.105865},{"c":47.11,"h":47.11,"l":47.105,"n":58,"o":47.1057,"t":"2026-10-20T16:20:00Z","v":8563,"vw":47.107897},{"c":47.11,"h":47.12,"l":47.1,"n":109,"o":47.11,"t":"2026-10-20T16:25:00Z","v":51887,"vw":47.107166},{"c":47.11,"h":47.1157,"l":47.1,"n":51,"o":47.105,"t":"2026-10-20T16:30:00Z","v":25899,"vw":47.103382},{"c":47.1071,"h":47.116,"l":47.1023,"n":79,"o":47.1077,"t":"2026-10-20T16:35:00Z","v":30210,"vw":47.110805},{"c":47.1099,"h":47.12,"l":47.1,"n":132,"o":47.11,"t":"2026-10-20T16:40:00Z","v":57399,"vw":47.114561},{"c":47.1,"h":47.1099,"l":47.1,"n":66,"o":47.1099,"t":"2026-10-20T16:45:00Z","v":19226,"vw":47.102872},{"c":47.1,"h":47.1,"l":47.091,"n":193,"o":47.1,"t":"2026-10-20T16:50:00Z","v":135668,"vw":47.097572},{"c":47.0997,"h":47.11,"l":47.0948,"n":126,"o":47.1,"t":"2026-10-20T16:55:00Z","v":52877,"vw":47.101673},{"c":47.09,"h":47.0998,"l":47.09,"n":67,"o":47.095,"t":"2026-10-20T17:00:00Z","v":14407,"vw":47.094206},{"c":47.0953,"h":47.0953,"l":47.09,"n":30,"o":47.0928,"t":"2026-10-20T17:05:00Z","v":11317,"vw":47.094336},{"c":47.1,"h":47.1,"l":47.0924,"n":74,"o":47.0954,"t":"2026-10-20T17:10:00Z","v":7872,"vw":47.095796},{"c":47.095,"h":47.1,"l":47.0901,"n":66,"o":47.0954,"t":"2026-10-20T17:15:00Z","v":18662,"vw":47.095348},{"c":47.1072,"h":47.11,"l":47.091,"n":101,"o":47.095,"t":"2026-10-20T17:20:00Z","v":21065,"vw":47.099212},{"c":47.105,"h":47.115,"l":47.1,"n":110,"o":47.11,"t":"2026-10-20T17:25:00Z","v":55152,"vw":47.102934},{"c":47.1159,"h":47.12,"l":47.11,"n":56,"o":47.11,"t":"2026-10-20T17:30:00Z","v":31073,"vw":47.113062},{"c":47.115,"h":47.1199,"l":47.11,"n":50,"o":47.115,"t":"2026-10-20T17:35:00Z","v":18641,"vw":47.114656},{"c":47.115,"h":47.12,"l":47.11,"n":69,"o":47.111,"t":"2026-10-20T17:40:00Z","v":46810,"vw":47.118985},{"c":47.1074,"h":47.1176,"l":47.105,"n":215,"o":47.115,"t":"2026-10-20T17:45:00Z","v":7033,"vw":47.111695},{"c":47.1002,"h":47.1152,"l":47.1002,"n":93,"o":47.1075,"t":"2026-10-20T17:50:00Z","v":17590,"vw":47.111211},{"c":47.105,"h":47.1099,"l":47.105,"n":54,"o":47.105,"t":"2026-10-20T17:55:00Z","v":5496,"vw":47.106226},{"c":47.115,"h":47.115,"l":47.11,"n":58,"o":47.11,"t":"2026-10-20T18:00:00Z","v":15411,"vw":47.114489},{"c":47.105,"h":47.1199,"l":47.1036,"n":85,"o":47.115,"t":"2026-10-20T18:05:00Z","v":42670,"vw":47.110029},{"c":47.105,"h":47.1151,"l":47.1025,"n":93,"o":47.105,"t":"2026-10-20T18:10:00Z","v":24972,"vw":47.108925},{"c":47.105,"h":47.11,"l":47.1,"n":71,"o":47.11,"t":"2026-10-20T18:15:00Z","v":39138,"vw":47.104999},{"c":47.105,"h":47.11,"l":47.1001,"n":95,"o":47.105,"t":"2026-10-20T18:20:00Z","v":71123,"vw":47.108038},{"c":47.105,"h":47.1099,"l":47.1,"n":83,"o":47.1099,"t":"2026-10-20T18:25:00Z","v":61036,"vw":47.105686},{"c":47.105,"h":47.105,"l":47.1,"n":84,"o":47.105,"t":"2026-10-20T18:30:00Z","v":27129,"vw":47.102892},{"c":47.1,"h":47.11,"l":47.1,"n":89,"o":47.1057,"t":"2026-10-20T18:35:00Z","v":49771,"vw":47.106244},{"c":47.1052,"h":47.1072,"l":47.095,"n":72,"o":47.105,"t":"2026-10-20T18:40:00Z","v":21508,"vw":47.103251},{"c":47.1051,"h":47.11,"l":47.1,"n":92,"o":47.11,"t":"2026-10-20T18:45:00Z","v":119757,"vw":47.105254},{"c":47.1001,"h":47.1079,"l":47.1,"n":51,"o":47.105,"t":"2026-10-20T18:50:00Z","v":33034,"vw":47.102955},{"c":47.1083,"h":47.1083,"l":47.1,"n":131,"o":47.105,"t":"2026-10-20T18:55:00Z","v":58598,"vw":47.101677},{"c":47.095,"h":47.1051,"l":47.09,"n":105,"o":47.105,"t":"2026-10-20T19:00:00Z","v":31249,"vw":47.09763},{"c":47.1051,"h":47.1099,"l":47.09,"n":121,"o":47.0949,"t":"2026-10-20T19:05:00Z","v":44999,"vw":47.099523},{"c":47.1,"h":47.11,"l":47.0941,"n":111,"o":47.1001,"t":"2026-10-20T19:10:00Z","v":44382,"vw":47.099154},{"c":47.105,"h":47.11,"l":47.1001,"n":83,"o":47.105,"t":"2026-10-20T19:15:00Z","v":27306,"vw":47.107068},{"c":47.115,"h":47.1176,"l":47.104,"n":154,"o":47.105,"t":"2026-10-20T19:20:00Z","v":58523,"vw":47.110692},{"c":47.115,"h":47.12,"l":47.1101,"n":90,"o":47.1198,"t":"2026-10-20T19:25:00Z","v":16978,"vw":47.113499},{"c":47.1151,"h":47.12,"l":47.11,"n":126,"o":47.115,"t":"2026-10-20T19:30:00Z","v":87738,"vw":47.114008},{"c":47.115,"h":47.12,"l":47.11,"n":86,"o":47.115,"t":"2026-10-20T19:35:00Z","v":46331,"vw":47.117745},{"c":47.115,"h":47.116,"l":47.11,"n":149,"o":47.115,"t":"2026-10-20T19:40:00Z","v":48878,"vw":47.114525},{"c":47.115,"h":47.1199,"l":47.11,"n":242,"o":47.1143,"t":"2026-10-20T19:45:00Z","v":37843,"vw":47.113993},{"c":47.105,"h":47.11,"l":47.1043,"n":203,"o":47.11,"t":"2026-10-20T19:50:00Z","v":64149,"vw":47.108866},{"c":47.115,"h":47.12,"l":47.1,"n":281,"o":47.11,"t":"2026-10-20T19:55:00Z","v":46107,"vw":47.109112},{"c":47.11,"h":47.12,"l":47.11,"n":14,"o":47.11,"t":"2026-10-20T20:00:00Z","v":127393,"vw":47.110048},{"c":47.18,"h":47.18,"l":47.18,"n":1,"o":47.18,"t":"2026-10-20T20:30:00Z","v":25753,"vw":47.18},{"c":47.25,"h":47.25,"l":47.25,"n":4,"o":47.25,"t":"2026-10-20T22:20:00Z","v":630,"vw":47.25},{"c":47.25,"h":47.26,"l":47.25,"n":6,"o":47.26,"t":"2026-10-20T23:35:00Z","v":1718,"vw":47.258149},{"c":47.14,"h":47.14,"l":47.14,"n":6,"o":47.14,"t":"2026-10-21T13:25:00Z","v":600,"vw":47.14},{"c":47.135,"h":47.15,"l":47.12,"n":331,"o":47.15,"t":"2026-10-21T13:30:00Z","v":73322,"vw":47.143157},{"c":47.14,"h":47.1499,"l":47.13,"n":242,"o":47.13,"t":"2026-10-21T13:35:00Z","v":21270,"vw":47.132889},{"c":47.145,"h":47.1475,"l":47.14,"n":149,"o":47.145,"t":"2026-10-21T13:40:00Z","v":12236,"vw":47.145146},{"c":47.145,"h":47.1555,"l":47.1301,"n":151,"o":47.14,"t":"2026-10-21T13:45:00Z","v":26607,"vw":47.141826},{"c":47.14,"h":47.1472,"l":47.135,"n":120,"o":47.145,"t":"2026-10-21T13:50:00Z","v":32250,"vw":47.141575},{"c":47.125,"h":47.145,"l":47.125,"n":168,"o":47.135,"t":"2026-10-21T13:55:00Z","v":62172,"vw":47.135893},{"c":47.115,"h":47.1299,"l":47.11,"n":216,"o":47.125,"t":"2026-10-21T14:00:00Z","v":26750,"vw":47.122539},{"c":47.0972,"h":47.115,"l":47.095,"n":111,"o":47.115,"t":"2026-10-21T14:05:00Z","v":27118,"vw":47.105288},{"c":47.11,"h":47.1199,"l":47.09,"n":249,"o":47.095,"t":"2026-10-21T14:10:00Z","v":37339,"vw":47.105058},{"c":47.0999,"h":47.115,"l":47.095,"n":199,"o":47.11,"t":"2026-10-21T14:15:00Z","v":283869,"vw":47.100493},{"c":47.1076,"h":47.1099,"l":47.095,"n":183,"o":47.1,"t":"2026-10-21T14:20:00Z","v":128851,"vw":47.100311},{"c":47.105,"h":47.11,"l":47.0901,"n":166,"o":47.1,"t":"2026-10-21T14:25:00Z","v":57274,"vw":47.0999},{"c":47.105,"h":47.11,"l":47.1,"n":396,"o":47.105,"t":"2026-10-21T14:30:00Z","v":65853,"vw":47.104934},{"c":47.105,"h":47.11,"l":47.0934,"n":240,"o":47.105,"t":"2026-10-21T14:35:00Z","v":44296,"vw":47.104243},{"c":47.105,"h":47.11,"l":47.1,"n":154,"o":47.105,"t":"2026-10-21T14:40:00Z","v":44043,"vw":47.104887},{"c":47.097,"h":47.105,"l":47.095,"n":169,"o":47.1,"t":"2026-10-21T14:45:00Z","v":58884,"vw":47.099998},{"c":47.095,"h":47.1,"l":47.0901,"n":237,"o":47.095,"t":"2026-10-21T14:50:00Z","v":364947,"vw":47.0984},{"c":47.095,"h":47.1,"l":47.09,"n":165,"o":47.1,"t":"2026-10-21T14:55:00Z","v":42545,"vw":47.095993},{"c":47.085,"h":47.09,"l":47.08,"n":187,"o":47.09,"t":"2026-10-21T15:00:00Z","v":42884,"vw":47.086129},{"c":47.085,"h":47.0851,"l":47.08,"n":122,"o":47.085,"t":"2026-10-21T15:05:00Z","v":30319,"vw":47.084811},{"c":47.08,"h":47.0899,"l":47.08,"n":196,"o":47.085,"t":"2026-10-21T15:10:00Z","v":60111,"vw":47.084123},{"c":47.085,"h":47.0858,"l":47.08,"n":203,"o":47.085,"t":"2026-10-21T15:15:00Z","v":55243,"vw":47.083502},{"c":47.085,"h":47.085,"l":47.0724,"n":136,"o":47.08,"t":"2026-10-21T15:20:00Z","v":75839,"vw":47.079732},{"c":47.105,"h":47.105,"l":47.08,"n":379,"o":47.085,"t":"2026-10-21T15:25:00Z","v":89840,"vw":47.092983},{"c":47.105,"h":47.11,"l":47.1,"n":143,"o":47.1051,"t":"2026-10-21T15:30:00Z","v":35634,"vw":47.105379},{"c":47.105,"h":47.1076,"l":47.1,"n":125,"o":47.105,"t":"2026-10-21T15:35:00Z","v":23107,"vw":47.102029},{"c":47.095,"h":47.1099,"l":47.09,"n":130,"o":47.105,"t":"2026-10-21T15:40:00Z","v":45305,"vw":47.100065},{"c":47.095,"h":47.0957,"l":47.09,"n":91,"o":47.095,"t":"2026-10-21T15:45:00Z","v":38069,"vw":47.093714},{"c":47.095,"h":47.0957,"l":47.09,"n":100,"o":47.095,"t":"2026-10-21T15:50:00Z","v":37416,"vw":47.092869},{"c":47.0951,"h":47.0951,"l":47.09,"n":96,"o":47.0902,"t":"2026-10-21T15:55:00Z","v":30730,"vw":47.092861},{"c":47.095,"h":47.1,"l":47.09,"n":90,"o":47.09,"t":"2026-10-21T16:00:00Z","v":28855,"vw":47.093499},{"c":47.085,"h":47.095,"l":47.0701,"n":245,"o":47.095,"t":"2026-10-21T16:05:00Z","v":76082,"vw":47.082301},{"c":47.0876,"h":47.0899,"l":47.08,"n":111,"o":47.085,"t":"2026-10-21T16:10:00Z","v":24694,"vw":47.085094},{"c":47.0951,"h":47.0951,"l":47.0801,"n":85,"o":47.0857,"t":"2026-10-21T16:15:00Z","v":28477,"vw":47.092335},{"c":47.095,"h":47.0953,"l":47.0801,"n":185,"o":47.0942,"t":"2026-10-21T16:20:00Z","v":44848,"vw":47.08879},{"c":47.085,"h":47.0951,"l":47.08,"n":103,"o":47.0951,"t":"2026-10-21T16:25:00Z","v":32614,"vw":47.086121},{"c":47.0858,"h":47.09,"l":47.08,"n":122,"o":47.085,"t":"2026-10-21T16:30:00Z","v":36930,"vw":47.083342},{"c":47.105,"h":47.105,"l":47.08,"n":227,"o":47.0899,"t":"2026-10-21T16:35:00Z","v":70398,"vw":47.092987},{"c":47.0951,"h":47.105,"l":47.08,"n":110,"o":47.105,"t":"2026-10-21T16:40:00Z","v":94543,"vw":47.087804},{"c":47.085,"h":47.0999,"l":47.0801,"n":86,"o":47.0977,"t":"2026-10-21T16:45:00Z","v":27078,"vw":47.089847},{"c":47.085,"h":47.0855,"l":47.0843,"n":99,"o":47.085,"t":"2026-10-21T16:50:00Z","v":18434,"vw":47.085006},{"c":47.095,"h":47.0999,"l":47.085,"n":65,"o":47.0899,"t":"2026-10-21T16:55:00Z","v":7975,"vw":47.089367},{"c":47.085,"h":47.099,"l":47.08,"n":180,"o":47.095,"t":"2026-10-21T17:00:00Z","v":85211,"vw":47.089196},{"c":47.095,"h":47.1,"l":47.085,"n":101,"o":47.0899,"t":"2026-10-21T17:05:00Z","v":25985,"vw":47.093308},{"c":47.085,"h":47.1,"l":47.085,"n":99,"o":47.0975,"t":"2026-10-21T17:10:00Z","v":21450,"vw":47.093607},{"c":47.09,"h":47.0976,"l":47.085,"n":91,"o":47.09,"t":"2026-10-21T17:15:00Z","v":15109,"vw":47.09072},{"c":47.085,"h":47.0875,"l":47.0839,"n":81,"o":47.085,"t":"2026-10-21T17:20:00Z","v":11758,"vw":47.085107},{"c":47.0851,"h":47.0899,"l":47.085,"n":60,"o":47.085,"t":"2026-10-21T17:25:00Z","v":9230,"vw":47.085231},{"c":47.085,"h":47.09,"l":47.0801,"n":100,"o":47.085,"t":"2026-10-21T17:30:00Z","v":21182,"vw":47.086145},{"c":47.085,"h":47.09,"l":47.0801,"n":112,"o":47.0875,"t":"2026-10-21T17:35:00Z","v":51103,"vw":47.086169},{"c":47.085,"h":47.0899,"l":47.0802,"n":86,"o":47.0855,"t":"2026-10-21T17:40:00Z","v":10352,"vw":47.085184},{"c":47.085,"h":47.0899,"l":47.08,"n":73,"o":47.085,"t":"2026-10-21T17:45:00Z","v":18239,"vw":47.083883},{"c":47.08,"h":47.09,"l":47.08,"n":230,"o":47.085,"t":"2026-10-21T17:50:00Z","v":102923,"vw":47.088399},{"c":47.085,"h":47.0857,"l":47.07,"n":155,"o":47.085,"t":"2026-10-21T17:55:00Z","v":33566,"vw":47.080582},{"c":47.075,"h":47.0899,"l":47.075,"n":110,"o":47.085,"t":"2026-10-21T18:00:00Z","v":36659,"vw":47.081668},{"c":47.075,"h":47.08,"l":47.07,"n":88,"o":47.08,"t":"2026-10-21T18:05:00Z","v":19677,"vw":47.074704},{"c":47.07,"h":47.0859,"l":47.07,"n":207,"o":47.075,"t":"2026-10-21T18:10:00Z","v":137195,"vw":47.078108},{"c":47.0801,"h":47.0857,"l":47.075,"n":147,"o":47.075,"t":"2026-10-21T18:15:00Z","v":37971,"vw":47.082179},{"c":47.08,"h":47.0876,"l":47.07,"n":150,"o":47.08,"t":"2026-10-21T18:20:00Z","v":48653,"vw":47.081277},{"c":47.085,"h":47.085,"l":47.0701,"n":118,"o":47.085,"t":"2026-10-21T18:25:00Z","v":34300,"vw":47.076855},{"c":47.085,"h":47.0857,"l":47.075,"n":128,"o":47.0857,"t":"2026-10-21T18:30:00Z","v":52857,"vw":47.081387},{"c":47.075,"h":47.086,"l":47.0701,"n":143,"o":47.086,"t":"2026-10-21T18:35:00Z","v":30935,"vw":47.075444},{"c":47.085,"h":47.0853,"l":47.075,"n":128,"o":47.075,"t":"2026-10-21T18:40:00Z","v":60644,"vw":47.07948},{"c":47.055,"h":47.085,"l":47.055,"n":308,"o":47.08,"t":"2026-10-21T18:45:00Z","v":74795,"vw":47.069203},{"c":47.05,"h":47.0599,"l":47.045,"n":190,"o":47.05,"t":"2026-10-21T18:50:00Z","v":61597,"vw":47.052082},{"c":47.025,"h":47.055,"l":47.02,"n":162,"o":47.0502,"t":"2026-10-21T18:55:00Z","v":92904,"vw":47.032951},{"c":47.015,"h":47.0251,"l":47.005,"n":313,"o":47.025,"t":"2026-10-21T19:00:00Z","v":169508,"vw":47.013263},{"c":47.015,"h":47.03,"l":47.01,"n":220,"o":47.02,"t":"2026-10-21T19:05:00Z","v":290524,"vw":47.012048},{"c":47.015,"h":47.02,"l":47,"n":455,"o":47.0157,"t":"2026-10-21T19:10:00Z","v":224462,"vw":47.009631},{"c":47.035,"h":47.04,"l":47.02,"n":302,"o":47.02,"t":"2026-10-21T19:15:00Z","v":70818,"vw":47.029517},{"c":47.03,"h":47.035,"l":47.02,"n":261,"o":47.035,"t":"2026-10-21T19:20:00Z","v":81143,"vw":47.02761},{"c":47.055,"h":47.055,"l":47.03,"n":290,"o":47.035,"t":"2026-10-21T19:25:00Z","v":88736,"vw":47.043825},{"c":47.055,"h":47.06,"l":47.0501,"n":230,"o":47.055,"t":"2026-10-21T19:30:00Z","v":45585,"vw":47.055186},{"c":47.0599,"h":47.0599,"l":47.044,"n":228,"o":47.055,"t":"2026-10-21T19:35:00Z","v":101993,"vw":47.052809},{"c":47.055,"h":47.06,"l":47.05,"n":325,"o":47.0552,"t":"2026-10-21T19:40:00Z","v":179601,"vw":47.057051},{"c":47.065,"h":47.07,"l":47.0527,"n":561,"o":47.055,"t":"2026-10-21T19:45:00Z","v":160866,"vw":47.0635},{"c":47.065,"h":47.0652,"l":47.06,"n":262,"o":47.06,"t":"2026-10-21T19:50:00Z","v":25111,"vw":47.064619},{"c":47.07,"h":47.07,"l":47.0601,"n":767,"o":47.065,"t":"2026-10-21T19:55:00Z","v":82648,"vw":47.0661},{"c":47.09,"h":47.09,"l":47.09,"n":16,"o":47.09,"t":"2026-10-21T20:00:00Z","v":121861,"vw":47.09},{"c":47.08,"h":47.08,"l":47.08,"n":1,"o":47.08,"t":"2026-10-21T20:40:00Z","v":100,"vw":47.08},{"c":47.13,"h":47.16,"l":47.12,"n":25,"o":47.16,"t":"2026-10-22T13:25:00Z","v":3480,"vw":47.137262},{"c":47.15,"h":47.17,"l":47.11,"n":319,"o":47.16,"t":"2026-10-22T13:30:00Z","v":62963,"vw":47.12235},{"c":47.1465,"h":47.16,"l":47.14,"n":286,"o":47.145,"t":"2026-10-22T13:35:00Z","v":42534,"vw":47.148346},{"c":47.155,"h":47.16,"l":47.15,"n":257,"o":47.15,"t":"2026-10-22T13:40:00Z","v":87382,"vw":47.152647},{"c":47.185,"h":47.1899,"l":47.155,"n":149,"o":47.155,"t":"2026-10-22T13:45:00Z","v":39147,"vw":47.173122},{"c":47.185,"h":47.185,"l":47.165,"n":134,"o":47.18,"t":"2026-10-22T13:50:00Z","v":45452,"vw":47.176616},{"c":47.16,"h":47.19,"l":47.16,"n":99,"o":47.185,"t":"2026-10-22T13:55:00Z","v":35415,"vw":47.169606},{"c":47.1655,"h":47.17,"l":47.16,"n":99,"o":47.165,"t":"2026-10-22T14:00:00Z","v":43054,"vw":47.164549},{"c":47.165,"h":47.1752,"l":47.16,"n":124,"o":47.16,"t":"2026-10-22T14:05:00Z","v":26852,"vw":47.168881},{"c":47.175,"h":47.18,"l":47.17,"n":167,"o":47.17,"t":"2026-10-22T14:10:00Z","v":39795,"vw":47.173547},{"c":47.1772,"h":47.1799,"l":47.1701,"n":121,"o":47.175,"t":"2026-10-22T14:15:00Z","v":26915,"vw":47.175421},{"c":47.1803,"h":47.1854,"l":47.1701,"n":186,"o":47.1773,"t":"2026-10-22T14:20:00Z","v":321921,"vw":47.178412},{"c":47.185,"h":47.1874,"l":47.18,"n":95,"o":47.185,"t":"2026-10-22T14:25:00Z","v":27421,"vw":47.184754},{"c":47.195,"h":47.2,"l":47.185,"n":343,"o":47.185,"t":"2026-10-22T14:30:00Z","v":18593,"vw":47.19365},{"c":47.195,"h":47.2,"l":47.19,"n":144,"o":47.196,"t":"2026-10-22T14:35:00Z","v":109600,"vw":47.195507},{"c":47.195,"h":47.205,"l":47.19,"n":170,"o":47.195,"t":"2026-10-22T14:40:00Z","v":79006,"vw":47.201248},{"c":47.2099,"h":47.2099,"l":47.19,"n":169,"o":47.2,"t":"2026-10-22T14:45:00Z","v":31504,"vw":47.19967},{"c":47.205,"h":47.21,"l":47.205,"n":75,"o":47.205,"t":"2026-10-22T14:50:00Z","v":241049,"vw":47.208534},{"c":47.195,"h":47.21,"l":47.19,"n":141,"o":47.205,"t":"2026-10-22T14:55:00Z","v":45192,"vw":47.202639},{"c":47.205,"h":47.21,"l":47.195,"n":88,"o":47.195,"t":"2026-10-22T15:00:00Z","v":30125,"vw":47.199839},{"c":47.2052,"h":47.21,"l":47.2,"n":90,"o":47.2063,"t":"2026-10-22T15:05:00Z","v":46288,"vw":47.207341},{"c":47.205,"h":47.21,"l":47.205,"n":89,"o":47.205,"t":"2026-10-22T15:10:00Z","v":28486,"vw":47.206034},{"c":47.205,"h":47.2157,"l":47.205,"n":182,"o":47.205,"t":"2026-10-22T15:15:00Z","v":58847,"vw":47.210705},{"c":47.195,"h":47.205,"l":47.19,"n":86,"o":47.2042,"t":"2026-10-22T15:20:00Z","v":8781,"vw":47.195799},{"c":47.195,"h":47.196,"l":47.195,"n":76,"o":47.195,"t":"2026-10-22T15:25:00Z","v":9764,"vw":47.195029},{"c":47.19,"h":47.2,"l":47.19,"n":98,"o":47.1954,"t":"2026-10-22T15:30:00Z","v":35053,"vw":47.1956},{"c":47.205,"h":47.2073,"l":47.1902,"n":94,"o":47.195,"t":"2026-10-22T15:35:00Z","v":13786,"vw":47.201337},{"c":47.215,"h":47.215,"l":47.205,"n":142,"o":47.21,"t":"2026-10-22T15:40:00Z","v":17374,"vw":47.211504},{"c":47.215,"h":47.2157,"l":47.2035,"n":124,"o":47.21,"t":"2026-10-22T15:45:00Z","v":98636,"vw":47.210313},{"c":47.225,"h":47.225,"l":47.2101,"n":133,"o":47.2101,"t":"2026-10-22T15:50:00Z","v":28186,"vw":47.217606},{"c":47.2172,"h":47.225,"l":47.2101,"n":90,"o":47.225,"t":"2026-10-22T15:55:00Z","v":12463,"vw":47.218243},{"c":47.205,"h":47.2199,"l":47.205,"n":154,"o":47.2199,"t":"2026-10-22T16:00:00Z","v":123756,"vw":47.209716},{"c":47.205,"h":47.21,"l":47.2,"n":92,"o":47.205,"t":"2026-10-22T16:05:00Z","v":31674,"vw":47.206348},{"c":47.205,"h":47.21,"l":47.2001,"n":71,"o":47.205,"t":"2026-10-22T16:10:00Z","v":19923,"vw":47.206342},{"c":47.2199,"h":47.22,"l":47.21,"n":137,"o":47.21,"t":"2026-10-22T16:15:00Z","v":111405,"vw":47.217901},{"c":47.215,"h":47.2199,"l":47.21,"n":85,"o":47.215,"t":"2026-10-22T16:20:00Z","v":13855,"vw":47.213923},{"c":47.205,"h":47.2199,"l":47.205,"n":84,"o":47.2151,"t":"2026-10-22T16:25:00Z","v":26119,"vw":47.212421},{"c":47.21,"h":47.21,"l":47.2,"n":80,"o":47.2,"t":"2026-10-22T16:30:00Z","v":11639,"vw":47.204762},{"c":47.215,"h":47.22,"l":47.2101,"n":57,"o":47.2147,"t":"2026-10-22T16:35:00Z","v":11207,"vw":47.21532},{"c":47.24,"h":47.24,"l":47.2139,"n":82,"o":47.215,"t":"2026-10-22T16:40:00Z","v":33015,"vw":47.223694},{"c":47.245,"h":47.25,"l":47.235,"n":136,"o":47.235,"t":"2026-10-22T16:45:00Z","v":68333,"vw":47.244357},{"c":47.245,"h":47.255,"l":47.24,"n":124,"o":47.245,"t":"2026-10-22T16:50:00Z","v":40301,"vw":47.248902},{"c":47.24,"h":47.25,"l":47.23,"n":175,"o":47.245,"t":"2026-10-22T16:55:00Z","v":149341,"vw":47.240411},{"c":47.245,"h":47.245,"l":47.235,"n":59,"o":47.235,"t":"2026-10-22T17:00:00Z","v":10312,"vw":47.239242},{"c":47.245,"h":47.2499,"l":47.24,"n":101,"o":47.245,"t":"2026-10-22T17:05:00Z","v":29922,"vw":47.243384},{"c":47.245,"h":47.25,"l":47.24,"n":107,"o":47.245,"t":"2026-10-22T17:10:00Z","v":25447,"vw":47.246883},{"c":47.2401,"h":47.2499,"l":47.24,"n":80,"o":47.245,"t":"2026-10-22T17:15:00Z","v":27506,"vw":47.242496},{"c":47.24,"h":47.25,"l":47.24,"n":48,"o":47.245,"t":"2026-10-22T17:20:00Z","v":18283,"vw":47.243508},{"c":47.2402,"h":47.2476,"l":47.2402,"n":54,"o":47.245,"t":"2026-10-22T17:25:00Z","v":10990,"vw":47.243537},{"c":47.2599,"h":47.2599,"l":47.245,"n":111,"o":47.245,"t":"2026-10-22T17:30:00Z","v":22349,"vw":47.249448},{"c":47.245,"h":47.25,"l":47.24,"n":85,"o":47.25,"t":"2026-10-22T17:35:00Z","v":12709,"vw":47.244468},{"c":47.245,"h":47.2457,"l":47.2401,"n":62,"o":47.245,"t":"2026-10-22T17:40:00Z","v":11494,"vw":47.243735},{"c":47.255,"h":47.26,"l":47.245,"n":123,"o":47.245,"t":"2026-10-22T17:45:00Z","v":75826,"vw":47.25592},{"c":47.255,"h":47.2574,"l":47.25,"n":260,"o":47.255,"t":"2026-10-22T17:50:00Z","v":70483,"vw":47.253947},{"c":47.265,"h":47.275,"l":47.255,"n":216,"o":47.255,"t":"2026-10-22T17:55:00Z","v":65595,"vw":47.264521},{"c":47.265,"h":47.275,"l":47.26,"n":96,"o":47.265,"t":"2026-10-22T18:00:00Z","v":29823,"vw":47.266573},{"c":47.245,"h":47.2699,"l":47.245,"n":112,"o":47.265,"t":"2026-10-22T18:05:00Z","v":62755,"vw":47.259155},{"c":47.24,"h":47.2452,"l":47.24,"n":336,"o":47.245,"t":"2026-10-22T18:10:00Z","v":50263,"vw":47.243624},{"c":47.2499,"h":47.25,"l":47.235,"n":109,"o":47.235,"t":"2026-10-22T18:15:00Z","v":69478,"vw":47.245065},{"c":47.255,"h":47.2599,"l":47.25,"n":98,"o":47.25,"t":"2026-10-22T18:20:00Z","v":39270,"vw":47.251064},{"c":47.255,"h":47.2599,"l":47.2435,"n":107,"o":47.255,"t":"2026-10-22T18:25:00Z","v":25862,"vw":47.251943},{"c":47.25,"h":47.26,"l":47.25,"n":122,"o":47.255,"t":"2026-10-22T18:30:00Z","v":27185,"vw":47.251808},{"c":47.245,"h":47.25,"l":47.245,"n":51,"o":47.25,"t":"2026-10-22T18:35:00Z","v":8971,"vw":47.246047},{"c":47.2451,"h":47.25,"l":47.24,"n":57,"o":47.245,"t":"2026-10-22T18:40:00Z","v":15576,"vw":47.245968},{"c":47.2468,"h":47.25,"l":47.24,"n":74,"o":47.245,"t":"2026-10-22T18:45:00Z","v":29422,"vw":47.246668},{"c":47.2472,"h":47.25,"l":47.24,"n":137,"o":47.245,"t":"2026-10-22T18:50:00Z","v":148717,"vw":47.246761},{"c":47.245,"h":47.25,"l":47.24,"n":137,"o":47.24,"t":"2026-10-22T18:55:00Z","v":182890,"vw":47.242533},{"c":47.245,"h":47.25,"l":47.24,"n":204,"o":47.245,"t":"2026-10-22T19:00:00Z","v":45937,"vw":47.244957},{"c":47.2452,"h":47.25,"l":47.24,"n":123,"o":47.245,"t":"2026-10-22T19:05:00Z","v":77599,"vw":47.245467},{"c":47.245,"h":47.2499,"l":47.2401,"n":121,"o":47.2498,"t":"2026-10-22T19:10:00Z","v":25644,"vw":47.245021},{"c":47.25,"h":47.25,"l":47.24,"n":114,"o":47.245,"t":"2026-10-22T19:15:00Z","v":30142,"vw":47.24508},{"c":47.255,"h":47.26,"l":47.24,"n":159,"o":47.25,"t":"2026-10-22T19:20:00Z","v":119513,"vw":47.249363},{"c":47.245,"h":47.26,"l":47.245,"n":90,"o":47.255,"t":"2026-10-22T19:25:00Z","v":87914,"vw":47.257575},{"c":47.245,"h":47.25,"l":47.24,"n":107,"o":47.2402,"t":"2026-10-22T19:30:00Z","v":33189,"vw":47.242187},{"c":47.245,"h":47.25,"l":47.24,"n":96,"o":47.24,"t":"2026-10-22T19:35:00Z","v":32864,"vw":47.243531},{"c":47.245,"h":47.25,"l":47.235,"n":185,"o":47.245,"t":"2026-10-22T19:40:00Z","v":47185,"vw":47.241842},{"c":47.235,"h":47.245,"l":47.23,"n":247,"o":47.241,"t":"2026-10-22T19:45:00Z","v":51613,"vw":47.235509},{"c":47.225,"h":47.2351,"l":47.22,"n":210,"o":47.235,"t":"2026-10-22T19:50:00Z","v":21635,"vw":47.23078},{"c":47.225,"h":47.23,"l":47.22,"n":419,"o":47.225,"t":"2026-10-22T19:55:00Z","v":82019,"vw":47.225212},{"c":47.22,"h":47.22,"l":47.22,"n":19,"o":47.22,"t":"2026-10-22T20:00:00Z","v":279840,"vw":47.22},{"c":47.0709,"h":47.0709,"l":47.0709,"n":1,"o":47.0709,"t":"2026-10-22T23:00:00Z","v":173,"vw":47.0709}],"history":[{"c":49.98,"h":50.08,"l":49.97,"n":9306,"o":50.08,"t":"2024-10-21T04:00:00Z","v":2035492,"vw":50.011362},{"c":49.96,"h":50.0199,"l":49.92,"n":9774,"o":50.01,"t":"2024-10-22T04:00:00Z","v":2430938,"vw":49.964085},{"c":49.93,"h":49.955,"l":49.89,"n":6890,"o":49.95,"t":"2024-10-23T04:00:00Z","v":1812657,"vw":49.91782},{"c":50.02,"h":50.09,"l":49.99,"n":7364,"o":50,"t":"2024-10-24T04:00:00Z","v":2495328,"vw":50.045861},{"c":49.98,"h":50.1,"l":49.97,"n":7823,"o":50.09,"t":"2024-10-25T04:00:00Z","v":1848679,"vw":50.030374},{"c":50.04,"h":50.12,"l":50.0016,"n":8965,"o":50.09,"t":"2024-10-28T04:00:00Z","v":2392715,"vw":50.050073},{"c":49.98,"h":49.985,"l":49.88,"n":9302,"o":49.91,"t":"2024-10-29T04:00:00Z","v":3070278,"vw":49.937762},{"c":49.79,"h":50.055,"l":49.77,"n":8271,"o":49.99,"t":"2024-10-30T04:00:00Z","v":2531861,"vw":49.883424},{"c":49.82,"h":49.89,"l":49.7,"n":9309,"o":49.75,"t":"2024-10-31T04:00:00Z","v":3551814,"vw":49.817639},{"c":49.69,"h":49.87,"l":49.69,"n":8901,"o":49.84,"t":"2024-11-01T04:00:00Z","v":2775522,"vw":49.759602},{"c":49.78,"h":49.82,"l":49.72,"n":11220,"o":49.76,"t":"2024-11-04T05:00:00Z","v":2889680,"vw":49.778313},{"c":49.79,"h":49.82,"l":49.6744,"n":9605,"o":49.73,"t":"2024-11-05T05:00:00Z","v":3364777,"vw":49.731514},{"c":49.65,"h":49.73,"l":49.54,"n":9556,"o":49.54,"t":"2024-11-06T05:00:00Z","v":2721410,"vw":49.660023},{"c":49.76,"h":49.7853,"l":49.6602,"n":8604,"o":49.69,"t":"2024-11-07T05:00:00Z","v":2471798,"vw":49.73262},{"c":49.89,"h":49.9,"l":49.8,"n":10288,"o":49.8,"t":"2024-11-08T05:00:00Z","v":2778677,"vw":49.862669},{"c":49.93,"h":49.97,"l":49.89,"n":9589,"o":49.97,"t":"2024-11-11T05:00:00Z","v":2076789,"vw":49.929938},{"c":49.82,"h":49.99,"l":49.79,"n":9662,"o":49.94,"t":"2024-11-12T05:00:00Z","v":2156203,"vw":49.876145},{"c":49.78,"h":49.94,"l":49.7535,"n":8360,"o":49.92,"t":"2024-11-13T05:00:00Z","v":2365466,"vw":49.828389},{"c":49.87,"h":49.9498,"l":49.83,"n":7881,"o":49.84,"t":"2024-11-14T05:00:00Z","v":2395326,"vw":49.886564},{"c":49.96,"h":49.9968,"l":49.84,"n":10242,"o":49.9,"t":"2024-11-15T05:00:00Z","v":2971613,"vw":49.925339},{"c":49.94,"h":49.95,"l":49.82,"n":9166,"o":49.82,"t":"2024-11-18T05:00:00Z","v":2386032,"vw":49.895054},{"c":49.94,"h":50.01,"l":49.92,"n":8093,"o":49.92,"t":"2024-11-19T05:00:00Z","v":3075127,"vw":49.96434},{"c":49.88,"h":49.9401,"l":49.82,"n":7902,"o":49.83,"t":"2024-11-20T05:00:00Z","v":2771660,"vw":49.900763},{"c":49.92,"h":49.99,"l":49.9,"n":8791,"o":49.91,"t":"2024-11-21T05:00:00Z","v":2737535,"vw":49.938223},{"c":50.04,"h":50.08,"l":49.9928,"n":8703,"o":50.05,"t":"2024-11-22T05:00:00Z","v":1969723,"vw":50.048856},{"c":50.25,"h":50.27,"l":50.19,"n":8812,"o":50.27,"t":"2024-11-25T05:00:00Z","v":2762524,"vw":50.232496},{"c":50.23,"h":50.23,"l":50.14,"n":10027,"o":50.22,"t":"2024-11-26T05:00:00Z","v":2725319,"vw":50.194307},{"c":50.3,"h":50.33,"l":50.245,"n":8655,"o":50.29,"t":"2024-11-27T05:00:00Z","v":2442243,"vw":50.291736},{"c":50.55,"h":50.56,"l":50.47,"n":5947,"o":50.48,"t":"2024-11-29T05:00:00Z","v":1609119,"vw":50.514518},{"c":50.55,"h":50.57,"l":50.48,"n":11812,"o":50.56,"t":"2024-12-02T05:00:00Z","v":4109010,"vw":50.537278},{"c":50.51,"h":50.58,"l":50.49,"n":13278,"o":50.56,"t":"2024-12-03T05:00:00Z","v":5260939,"vw":50.547092},{"c":50.61,"h":50.62,"l":50.4797,"n":9876,"o":50.49,"t":"2024-12-04T05:00:00Z","v":4773743,"vw":50.576038},{"c":50.55,"h":50.57,"l":50.5,"n":8693,"o":50.5,"t":"2024-12-05T05:00:00Z","v":2608463,"vw":50.542087},{"c":50.61,"h":50.66,"l":50.55,"n":8901,"o":50.64,"t":"2024-12-06T05:00:00Z","v":2555532,"vw":50.600596},{"c":50.57,"h":50.64,"l":50.56,"n":9271,"o":50.64,"t":"2024-12-09T05:00:00Z","v":2685995,"vw":50.583533},{"c":50.54,"h":50.6,"l":50.51,"n":12939,"o":50.54,"t":"2024-12-10T05:00:00Z","v":3303580,"vw":50.545617},{"c":50.56,"h":50.6999,"l":50.55,"n":10107,"o":50.68,"t":"2024-12-11T05:00:00Z","v":2399237,"vw":50.595207},{"c":50.31,"h":50.505,"l":50.3,"n":9790,"o":50.48,"t":"2024-12-12T05:00:00Z","v":2538679,"vw":50.377811},{"c":50.29,"h":50.4099,"l":50.27,"n":8655,"o":50.4,"t":"2024-12-13T05:00:00Z","v":2591674,"vw":50.32704},{"c":50.29,"h":50.34,"l":50.2601,"n":8610,"o":50.33,"t":"2024-12-16T05:00:00Z","v":2515819,"vw":50.29065},{"c":50.28,"h":50.33,"l":50.26,"n":8069,"o":50.3,"t":"2024-12-17T05:00:00Z","v":2951357,"vw":50.297428},{"c":50.07,"h":50.29,"l":50.07,"n":10262,"o":50.25,"t":"2024-12-18T05:00:00Z","v":2769138,"vw":50.206984},{"c":50.03,"h":50.07,"l":50,"n":13508,"o":50.03,"t":"2024-12-19T05:00:00Z","v":3648236,"vw":50.040144},{"c":50.15,"h":50.21,"l":50.14,"n":13120,"o":50.18,"t":"2024-12-20T05:00:00Z","v":3453505,"vw":50.172262},{"c":50.04,"h":50.11,"l":50.03,"n":9765,"o":50.08,"t":"2024-12-23T05:00:00Z","v":3522918,"vw":50.05768},{"c":49.09,"h":49.09,"l":48.98,"n":7380,"o":48.98,"t":"2024-12-24T05:00:00Z","v":2268608,"vw":49.025956},{"c":49.12,"h":49.12,"l":49,"n":11566,"o":49.04,"t":"2024-12-26T05:00:00Z","v":3352410,"vw":49.060021},{"c":48.91,"h":49.12,"l":48.91,"n":11342,"o":49.12,"t":"2024-12-27T05:00:00Z","v":12032117,"vw":49.013893},{"c":49.07,"h":49.1,"l":48.92,"n":12094,"o":48.92,"t":"2024-12-30T05:00:00Z","v":4711430,"vw":49.067252},{"c":49.05,"h":49.19,"l":49.025,"n":9128,"o":49.11,"t":"2024-12-31T05:00:00Z","v":3109441,"vw":49.070789},{"c":49.09,"h":49.18,"l":49.05,"n":13239,"o":49.12,"t":"2025-01-02T05:00:00Z","v":3115310,"vw":49.10651},{"c":48.96,"h":49.09,"l":48.9549,"n":15519,"o":49.09,"t":"2025-01-03T05:00:00Z","v":2322975,"vw":48.997998},{"c":48.96,"h":48.98,"l":48.9,"n":10344,"o":48.91,"t":"2025-01-06T05:00:00Z","v":2829287,"vw":48.940567},{"c":48.83,"h":48.95,"l":48.8,"n":11272,"o":48.95,"t":"2025-01-07T05:00:00Z","v":2934196,"vw":48.838813},{"c":48.74,"h":48.77,"l":48.66,"n":9455,"o":48.77,"t":"2025-01-08T05:00:00Z","v":2776829,"vw":48.717472},{"c":48.53,"h":48.62,"l":48.51,"n":11340,"o":48.58,"t":"2025-01-10T05:00:00Z","v":4593449,"vw":48.564838},{"c":48.51,"h":48.55,"l":48.49,"n":9331,"o":48.49,"t":"2025-01-13T05:00:00Z","v":2964770,"vw":48.523018},{"c":48.42,"h":48.5,"l":48.38,"n":16909,"o":48.46,"t":"2025-01-14T05:00:00Z","v":4467278,"vw":48.415741},{"c":48.72,"h":48.7499,"l":48.48,"n":8170,"o":48.48,"t":"2025-01-15T05:00:00Z","v":2729642,"vw":48.707981},{"c":48.79,"h":48.82,"l":48.52,"n":8289,"o":48.52,"t":"2025-01-16T05:00:00Z","v":2367105,"vw":48.767509},{"c":48.9,"h":48.93,"l":48.81,"n":8485,"o":48.81,"t":"2025-01-17T05:00:00Z","v":2158845,"vw":48.895227},{"c":48.97,"h":49,"l":48.9,"n":11373,"o":48.9,"t":"2025-01-21T05:00:00Z","v":3607661,"vw":48.961911},{"c":48.93,"h":49,"l":48.82,"n":10568,"o":49,"t":"2025-01-22T05:00:00Z","v":2920475,"vw":48.939421},{"c":48.91,"h":48.92,"l":48.8,"n":9862,"o":48.8,"t":"2025-01-23T05:00:00Z","v":3245956,"vw":48.895415},{"c":48.88,"h":48.91,"l":48.81,"n":8604,"o":48.81,"t":"2025-01-24T05:00:00Z","v":2698487,"vw":48.878533},{"c":48.99,"h":49.0194,"l":48.9442,"n":8964,"o":49,"t":"2025-01-27T05:00:00Z","v":2905805,"vw":48.976927},{"c":48.99,"h":49,"l":48.93,"n":7282,"o":48.93,"t":"2025-01-28T05:00:00Z","v":2408648,"vw":48.964789},{"c":48.98,"h":49.07,"l":48.92,"n":7121,"o":48.96,"t":"2025-01-29T05:00:00Z","v":2335159,"vw":48.989589},{"c":49.12,"h":49.15,"l":49.08,"n":6565,"o":49.08,"t":"2025-01-30T05:00:00Z","v":2305657,"vw":49.112164},{"c":49.17,"h":49.24,"l":49.14,"n":8472,"o":49.19,"t":"2025-01-31T05:00:00Z","v":2810776,"vw":49.203382},{"c":49.22,"h":49.36,"l":49.1942,"n":12935,"o":49.32,"t":"2025-02-03T05:00:00Z","v":3971554,"vw":49.264058},{"c":49.29,"h":49.29,"l":49.19,"n":10415,"o":49.19,"t":"2025-02-04T05:00:00Z","v":3507481,"vw":49.252489},{"c":49.38,"h":49.425,"l":49.3584,"n":10226,"o":49.39,"t":"2025-02-05T05:00:00Z","v":5509778,"vw":49.401358},{"c":49.38,"h":49.39,"l":49.32,"n":9163,"o":49.34,"t":"2025-02-06T05:00:00Z","v":2682697,"vw":49.362871},{"c":49.31,"h":49.33,"l":49.22,"n":7596,"o":49.26,"t":"2025-02-07T05:00:00Z","v":2439774,"vw":49.28496},{"c":49.37,"h":49.42,"l":49.35,"n":10235,"o":49.36,"t":"2025-02-10T05:00:00Z","v":2398118,"vw":49.385507},{"c":49.2,"h":49.25,"l":49.17,"n":9448,"o":49.25,"t":"2025-02-11T05:00:00Z","v":2415552,"vw":49.198782},{"c":49.07,"h":49.115,"l":49.0338,"n":8993,"o":49.06,"t":"2025-02-12T05:00:00Z","v":2835015,"vw":49.071779},{"c":49.28,"h":49.3,"l":49.21,"n":8167,"o":49.21,"t":"2025-02-13T05:00:00Z","v":2870867,"vw":49.261444},{"c":49.18,"h":49.26,"l":49.18,"n":7008,"o":49.26,"t":"2025-02-14T05:00:00Z","v":2175432,"vw":49.220371},{"c":49.05,"h":49.33,"l":49.04,"n":13285,"o":49.33,"t":"2025-02-18T05:00:00Z","v":3967072,"vw":49.10701},{"c":48.99,"h":49,"l":48.92,"n":16456,"o":48.98,"t":"2025-02-19T05:00:00Z","v":3408205,"vw":48.971824},{"c":48.97,"h":48.99,"l":48.94,"n":9914,"o":48.94,"t":"2025-02-20T05:00:00Z","v":3228039,"vw":48.97581},{"c":49.2,"h":49.21,"l":49.09,"n":9239,"o":49.09,"t":"2025-02-21T05:00:00Z","v":2445702,"vw":49.163276},{"c":49.09,"h":49.2,"l":49.08,"n":9239,"o":49.1,"t":"2025-02-24T05:00:00Z","v":2386270,"vw":49.140044},{"c":49.28,"h":49.301,"l":49.23,"n":9420,"o":49.28,"t":"2025-02-25T05:00:00Z","v":3135582,"vw":49.274651},{"c":49.38,"h":49.39,"l":49.29,"n":7702,"o":49.32,"t":"2025-02-26T05:00:00Z","v":2395994,"vw":49.341701},{"c":49.33,"h":49.35,"l":49.2732,"n":8034,"o":49.29,"t":"2025-02-27T05:00:00Z","v":2348138,"vw":49.325458},{"c":49.5,"h":49.51,"l":49.4112,"n":10417,"o":49.46,"t":"2025-02-28T05:00:00Z","v":3225563,"vw":49.463902},{"c":49.33,"h":49.34,"l":49.16,"n":11576,"o":49.16,"t":"2025-03-03T05:00:00Z","v":3977501,"vw":49.239953},{"c":48.93,"h":49.29,"l":48.92,"n":13696,"o":49.2,"t":"2025-03-04T05:00:00Z","v":4459272,"vw":49.095295},{"c":48.61,"h":48.79,"l":48.58,"n":18175,"o":48.79,"t":"2025-03-05T05:00:00Z","v":13352373,"vw":48.625242},{"c":48.49,"h":48.52,"l":48.33,"n":15282,"o":48.41,"t":"2025-03-06T05:00:00Z","v":4618912,"vw":48.427496},{"c":48.49,"h":48.68,"l":48.465,"n":12858,"o":48.68,"t":"2025-03-07T05:00:00Z","v":3789571,"vw":48.536813},{"c":48.5,"h":48.57,"l":48.48,"n":12865,"o":48.57,"t":"2025-03-10T04:00:00Z","v":4978516,"vw":48.521916},{"c":48.33,"h":48.68,"l":48.29,"n":14556,"o":48.555,"t":"2025-03-11T04:00:00Z","v":7728506,"vw":48.413212},{"c":48.41,"h":48.44,"l":48.35,"n":12966,"o":48.36,"t":"2025-03-12T04:00:00Z","v":7370088,"vw":48.393863},{"c":48.48,"h":48.51,"l":48.36,"n":8752,"o":48.36,"t":"2025-03-13T04:00:00Z","v":8338966,"vw":48.462269},{"c":48.46,"h":48.48,"l":48.4,"n":9940,"o":48.41,"t":"2025-03-14T04:00:00Z","v":4971721,"vw":48.452646},{"c":48.54,"h":48.66,"l":48.51,"n":10198,"o":48.57,"t":"2025-03-17T04:00:00Z","v":3800636,"vw":48.583531},{"c":48.57,"h":48.58,"l":48.47,"n":12395,"o":48.5,"t":"2025-03-18T04:00:00Z","v":4303229,"vw":48.534541},{"c":48.72,"h":48.73,"l":48.56,"n":9111,"o":48.6,"t":"2025-03-19T04:00:00Z","v":2974200,"vw":48.636896},{"c":48.69,"h":49.13,"l":48.66,"n":7678,"o":49.13,"t":"2025-03-20T04:00:00Z","v":2750988,"vw":48.716609},{"c":48.66,"h":48.74,"l":48.65,"n":8601,"o":48.69,"t":"2025-03-21T04:00:00Z","v":2523876,"vw":48.67382},{"c":48.61,"h":48.66,"l":48.58,"n":9109,"o":48.66,"t":"2025-03-24T04:00:00Z","v":2477864,"vw":48.606829},{"c":48.62,"h":48.71,"l":48.51,"n":8141,"o":48.71,"t":"2025-03-25T04:00:00Z","v":2640576,"vw":48.614867},{"c":48.62,"h":48.65,"l":48.5543,"n":7945,"o":48.61,"t":"2025-03-26T04:00:00Z","v":2882579,"vw":48.608597},{"c":48.65,"h":48.6764,"l":48.61,"n":6817,"o":48.63,"t":"2025-03-27T04:00:00Z","v":2162624,"vw":48.645778},{"c":48.82,"h":48.85,"l":48.75,"n":7933,"o":48.75,"t":"2025-03-28T04:00:00Z","v":2409762,"vw":48.806435},{"c":48.82,"h":48.9,"l":48.77,"n":10164,"o":48.85,"t":"2025-03-31T04:00:00Z","v":4800737,"vw":48.824129},{"c":48.83,"h":48.89,"l":48.8,"n":9649,"o":48.81,"t":"2025-04-01T04:00:00Z","v":4106048,"vw":48.82605},{"c":48.82,"h":48.92,"l":48.73,"n":12900,"o":48.92,"t":"2025-04-02T04:00:00Z","v":3538267,"vw":48.808851},{"c":49,"h":49.06,"l":48.97,"n":12215,"o":49.02,"t":"2025-04-03T04:00:00Z","v":4774028,"vw":49.020649},{"c":49.08,"h":49.27,"l":49.065,"n":16216,"o":49.16,"t":"2025-04-04T04:00:00Z","v":5206947,"vw":49.150087},{"c":48.86,"h":49.12,"l":48.78,"n":23988,"o":49.08,"t":"2025-04-07T04:00:00Z","v":6083518,"vw":48.888672},{"c":48.96,"h":49.1,"l":48.7502,"n":21696,"o":49.1,"t":"2025-04-08T04:00:00Z","v":9228579,"vw":48.973355},{"c":48.77,"h":49.07,"l":48.61,"n":20727,"o":48.84,"t":"2025-04-09T04:00:00Z","v":6086500,"vw":48.794597},{"c":48.93,"h":49.06,"l":48.77,"n":14842,"o":48.77,"t":"2025-04-10T04:00:00Z","v":4855950,"vw":48.984387},{"c":48.9,"h":49.58,"l":48.835,"n":15322,"o":49.54,"t":"2025-04-11T04:00:00Z","v":4162864,"vw":48.903861},{"c":49.07,"h":49.09,"l":48.9,"n":14689,"o":48.91,"t":"2025-04-14T04:00:00Z","v":3758659,"vw":49.012034},{"c":49.04,"h":49.07,"l":48.98,"n":14476,"o":49,"t":"2025-04-15T04:00:00Z","v":4326696,"vw":49.029214},{"c":49.19,"h":49.2,"l":49.1201,"n":12254,"o":49.14,"t":"2025-04-16T04:00:00Z","v":3290149,"vw":49.161797},{"c":49.26,"h":49.3,"l":49.24,"n":19852,"o":49.28,"t":"2025-04-17T04:00:00Z","v":7326320,"vw":49.272287},{"c":49.19,"h":49.2964,"l":49.15,"n":16306,"o":49.17,"t":"2025-04-21T04:00:00Z","v":4794984,"vw":49.22439},{"c":49.32,"h":49.38,"l":49.29,"n":10262,"o":49.35,"t":"2025-04-22T04:00:00Z","v":3548166,"vw":49.325833},{"c":49.24,"h":49.395,"l":49.2,"n":11984,"o":49.36,"t":"2025-04-23T04:00:00Z","v":4009969,"vw":49.276612},{"c":49.45,"h":49.46,"l":49.28,"n":9773,"o":49.28,"t":"2025-04-24T04:00:00Z","v":3474261,"vw":49.42577},{"c":49.42,"h":49.45,"l":49.39,"n":9849,"o":49.42,"t":"2025-04-25T04:00:00Z","v":2827611,"vw":49.420327},{"c":49.39,"h":49.41,"l":49.33,"n":10466,"o":49.38,"t":"2025-04-28T04:00:00Z","v":3846172,"vw":49.373749},{"c":49.43,"h":49.43,"l":49.3,"n":10028,"o":49.35,"t":"2025-04-29T04:00:00Z","v":3330713,"vw":49.412266},{"c":49.55,"h":49.57,"l":49.43,"n":9004,"o":49.48,"t":"2025-04-30T04:00:00Z","v":3623394,"vw":49.527383},{"c":49.34,"h":49.5393,"l":49.28,"n":11622,"o":49.49,"t":"2025-05-01T04:00:00Z","v":13044423,"vw":49.33098},{"c":49.23,"h":49.33,"l":49.19,"n":12685,"o":49.28,"t":"2025-05-02T04:00:00Z","v":3713938,"vw":49.234526},{"c":49.23,"h":49.38,"l":49.19,"n":11003,"o":49.231,"t":"2025-05-05T04:00:00Z","v":4934060,"vw":49.224242},{"c":49.24,"h":49.245,"l":49.14,"n":9584,"o":49.18,"t":"2025-05-06T04:00:00Z","v":3428151,"vw":49.205299},{"c":49.4,"h":49.42,"l":49.24,"n":8990,"o":49.24,"t":"2025-05-07T04:00:00Z","v":3540647,"vw":49.369453},{"c":49.16,"h":49.4,"l":49.145,"n":9802,"o":49.35,"t":"2025-05-08T04:00:00Z","v":3022797,"vw":49.218809},{"c":49.18,"h":49.2,"l":49.14,"n":7636,"o":49.15,"t":"2025-05-09T04:00:00Z","v":2259682,"vw":49.177724},{"c":48.97,"h":49.02,"l":48.95,"n":12238,"o":48.96,"t":"2025-05-12T04:00:00Z","v":2936968,"vw":48.978466},{"c":48.93,"h":48.9952,"l":48.91,"n":10080,"o":48.995,"t":"2025-05-13T04:00:00Z","v":3749128,"vw":48.936499},{"c":48.84,"h":48.91,"l":48.81,"n":10087,"o":48.87,"t":"2025-05-14T04:00:00Z","v":3281061,"vw":48.854394},{"c":49.05,"h":49.24,"l":48.945,"n":10333,"o":48.95,"t":"2025-05-15T04:00:00Z","v":4039736,"vw":48.996425},{"c":49.07,"h":49.19,"l":49.06,"n":9571,"o":49.11,"t":"2025-05-16T04:00:00Z","v":3406487,"vw":49.09205},{"c":49.13,"h":49.14,"l":48.97,"n":11159,"o":49.01,"t":"2025-05-19T04:00:00Z","v":3084951,"vw":49.081895},{"c":49.05,"h":49.05,"l":48.91,"n":17068,"o":48.98,"t":"2025-05-20T04:00:00Z","v":9260911,"vw":49.029658},{"c":48.83,"h":48.94,"l":48.8144,"n":13553,"o":48.89,"t":"2025-05-21T04:00:00Z","v":4797340,"vw":48.868683},{"c":48.9,"h":48.93,"l":48.8028,"n":9936,"o":48.83,"t":"2025-05-22T04:00:00Z","v":3953574,"vw":48.877571},{"c":49.11,"h":49.119,"l":49.04,"n":10515,"o":49.1,"t":"2025-05-23T04:00:00Z","v":2850454,"vw":49.081236},{"c":49.28,"h":49.3,"l":49.2,"n":25785,"o":49.25,"t":"2025-05-27T04:00:00Z","v":4533809,"vw":49.268496},{"c":49.3,"h":49.31,"l":49.22,"n":9671,"o":49.25,"t":"2025-05-28T04:00:00Z","v":3201114,"vw":49.27317},{"c":49.38,"h":49.425,"l":49.3039,"n":9663,"o":49.34,"t":"2025-05-29T04:00:00Z","v":3087901,"vw":49.386682},{"c":49.45,"h":49.45,"l":49.22,"n":10009,"o":49.22,"t":"2025-05-30T04:00:00Z","v":3054065,"vw":49.421611},{"c":49.3,"h":49.32,"l":49.23,"n":13842,"o":49.24,"t":"2025-06-02T04:00:00Z","v":4763671,"vw":49.285137},{"c":49.3,"h":49.34,"l":49.24,"n":10898,"o":49.325,"t":"2025-06-03T04:00:00Z","v":2928706,"vw":49.289956},{"c":49.33,"h":49.34,"l":49.25,"n":14729,"o":49.26,"t":"2025-06-04T04:00:00Z","v":6347933,"vw":49.297063},{"c":49.18,"h":49.2699,"l":49.15,"n":15179,"o":49.24,"t":"2025-06-05T04:00:00Z","v":4655511,"vw":49.192895},{"c":49.2,"h":49.24,"l":49.17,"n":9534,"o":49.2,"t":"2025-06-06T04:00:00Z","v":7781068,"vw":49.18846},{"c":49.28,"h":49.28,"l":49.1706,"n":14249,"o":49.19,"t":"2025-06-09T04:00:00Z","v":4632278,"vw":49.256485},{"c":49.38,"h":49.39,"l":49.33,"n":13205,"o":49.35,"t":"2025-06-10T04:00:00Z","v":5673710,"vw":49.368401},{"c":49.37,"h":49.38,"l":49.32,"n":9118,"o":49.33,"t":"2025-06-11T04:00:00Z","v":4413678,"vw":49.360785},{"c":49.48,"h":49.49,"l":49.44,"n":10257,"o":49.45,"t":"2025-06-12T04:00:00Z","v":2978717,"vw":49.467325},{"c":49.32,"h":49.4,"l":49.25,"n":9396,"o":49.4,"t":"2025-06-13T04:00:00Z","v":2979483,"vw":49.296947},{"c":49.29,"h":49.39,"l":49.27,"n":8527,"o":49.3,"t":"2025-06-16T04:00:00Z","v":2603987,"vw":49.334444},{"c":49.33,"h":49.35,"l":49.28,"n":9313,"o":49.31,"t":"2025-06-17T04:00:00Z","v":2930495,"vw":49.320329},{"c":49.42,"h":49.49,"l":49.38,"n":8732,"o":49.39,"t":"2025-06-18T04:00:00Z","v":2694511,"vw":49.445433},{"c":49.42,"h":49.46,"l":49.38,"n":10427,"o":49.4,"t":"2025-06-20T04:00:00Z","v":2843813,"vw":49.422953},{"c":49.46,"h":49.5171,"l":49.45,"n":9857,"o":49.47,"t":"2025-06-23T04:00:00Z","v":2850502,"vw":49.486853},{"c":49.47,"h":49.49,"l":49.38,"n":10700,"o":49.42,"t":"2025-06-24T04:00:00Z","v":3034278,"vw":49.45707},{"c":49.43,"h":49.43,"l":49.36,"n":11213,"o":49.38,"t":"2025-06-25T04:00:00Z","v":2676882,"vw":49.39618},{"c":49.48,"h":49.49,"l":49.41,"n":9635,"o":49.45,"t":"2025-06-26T04:00:00Z","v":2793110,"vw":49.451248},{"c":49.46,"h":49.4956,"l":49.3912,"n":9937,"o":49.4,"t":"2025-06-27T04:00:00Z","v":3017304,"vw":49.458425},{"c":49.51,"h":49.51,"l":49.43,"n":11695,"o":49.48,"t":"2025-06-30T04:00:00Z","v":3777521,"vw":49.479233},{"c":49.45,"h":49.485,"l":49.41,"n":13088,"o":49.45,"t":"2025-07-01T04:00:00Z","v":5927898,"vw":49.448502},{"c":49.29,"h":49.31,"l":49.2301,"n":17646,"o":49.27,"t":"2025-07-02T04:00:00Z","v":4041153,"vw":49.267535},{"c":49.37,"h":49.38,"l":49.31,"n":10204,"o":49.31,"t":"2025-07-03T04:00:00Z","v":3923535,"vw":49.347769},{"c":49.31,"h":49.32,"l":49.2731,"n":13529,"o":49.32,"t":"2025-07-07T04:00:00Z","v":4801874,"vw":49.294241},{"c":49.19,"h":49.19,"l":49.15,"n":10260,"o":49.19,"t":"2025-07-08T04:00:00Z","v":2731783,"vw":49.168175},{"c":49.28,"h":49.29,"l":49.2,"n":9165,"o":49.2,"t":"2025-07-09T04:00:00Z","v":2730949,"vw":49.251214},{"c":49.23,"h":49.24,"l":49.1728,"n":8758,"o":49.22,"t":"2025-07-10T04:00:00Z","v":3399231,"vw":49.205333},{"c":49.11,"h":49.14,"l":49.09,"n":8235,"o":49.13,"t":"2025-07-11T04:00:00Z","v":2493151,"vw":49.111293},{"c":49.11,"h":49.11,"l":49.05,"n":9209,"o":49.06,"t":"2025-07-14T04:00:00Z","v":2452754,"vw":49.082264},{"c":49.12,"h":49.22,"l":49.09,"n":9312,"o":49.21,"t":"2025-07-15T04:00:00Z","v":2821546,"vw":49.119618},{"c":49.24,"h":49.25,"l":49.16,"n":10942,"o":49.16,"t":"2025-07-16T04:00:00Z","v":3626786,"vw":49.22351},{"c":49.21,"h":49.26,"l":49.18,"n":9109,"o":49.2,"t":"2025-07-17T04:00:00Z","v":3794492,"vw":49.213083},{"c":49.19,"h":49.21,"l":49.16,"n":9597,"o":49.181,"t":"2025-07-18T04:00:00Z","v":2807957,"vw":49.187327},{"c":49.35,"h":49.41,"l":49.335,"n":9594,"o":49.34,"t":"2025-07-21T04:00:00Z","v":3186397,"vw":49.382462},{"c":49.39,"h":49.44,"l":49.37,"n":9277,"o":49.37,"t":"2025-07-22T04:00:00Z","v":2726110,"vw":49.411416},{"c":49.22,"h":49.36,"l":49.2,"n":9850,"o":49.33,"t":"2025-07-23T04:00:00Z","v":3055975,"vw":49.280079},{"c":49.14,"h":49.1565,"l":49.09,"n":10214,"o":49.09,"t":"2025-07-24T04:00:00Z","v":3469368,"vw":49.130407},{"c":49.25,"h":49.265,"l":49.16,"n":9605,"o":49.16,"t":"2025-07-25T04:00:00Z","v":3209358,"vw":49.231096},{"c":49.31,"h":49.34,"l":49.29,"n":9933,"o":49.29,"t":"2025-07-28T04:00:00Z","v":3389768,"vw":49.310604},{"c":49.37,"h":49.37,"l":49.25,"n":8783,"o":49.25,"t":"2025-07-29T04:00:00Z","v":3689059,"vw":49.319617},{"c":49.31,"h":49.36,"l":49.28,"n":9058,"o":49.31,"t":"2025-07-30T04:00:00Z","v":4707805,"vw":49.306181},{"c":49.35,"h":49.39,"l":49.34,"n":11583,"o":49.36,"t":"2025-07-31T04:00:00Z","v":4303528,"vw":49.361844},{"c":49.415,"h":49.45,"l":49.35,"n":9364,"o":49.38,"t":"2025-08-01T04:00:00Z","v":3401070,"vw":49.396552},{"c":49.47,"h":49.47,"l":49.3809,"n":12797,"o":49.41,"t":"2025-08-04T04:00:00Z","v":2928096,"vw":49.431015},{"c":49.47,"h":49.49,"l":49.405,"n":10513,"o":49.41,"t":"2025-08-05T04:00:00Z","v":5914300,"vw":49.446269},{"c":49.42,"h":49.44,"l":49.325,"n":9244,"o":49.43,"t":"2025-08-06T04:00:00Z","v":2624281,"vw":49.415287},{"c":49.44,"h":49.46,"l":49.41,"n":8817,"o":49.41,"t":"2025-08-07T04:00:00Z","v":2354850,"vw":49.436539},{"c":49.36,"h":49.39,"l":49.33,"n":8478,"o":49.38,"t":"2025-08-08T04:00:00Z","v":2448688,"vw":49.352628},{"c":49.34,"h":49.37,"l":49.32,"n":9976,"o":49.33,"t":"2025-08-11T04:00:00Z","v":2528327,"vw":49.342796},{"c":49.28,"h":49.28,"l":49.2028,"n":8663,"o":49.26,"t":"2025-08-12T04:00:00Z","v":2792029,"vw":49.257548},{"c":49.44,"h":49.44,"l":49.36,"n":8980,"o":49.36,"t":"2025-08-13T04:00:00Z","v":2937549,"vw":49.421806},{"c":49.32,"h":49.35,"l":49.29,"n":8105,"o":49.33,"t":"2025-08-14T04:00:00Z","v":2513736,"vw":49.326001},{"c":49.14,"h":49.22,"l":49.12,"n":8881,"o":49.22,"t":"2025-08-15T04:00:00Z","v":2654819,"vw":49.15829},{"c":49.17,"h":49.19,"l":49.13,"n":9859,"o":49.16,"t":"2025-08-18T04:00:00Z","v":2772775,"vw":49.160298},{"c":49.23,"h":49.26,"l":49.2,"n":8076,"o":49.2,"t":"2025-08-19T04:00:00Z","v":2756418,"vw":49.230577},{"c":49.3,"h":49.31,"l":49.23,"n":8227,"o":49.23,"t":"2025-08-20T04:00:00Z","v":2884957,"vw":49.293946},{"c":49.2,"h":49.23,"l":49.17,"n":10464,"o":49.23,"t":"2025-08-21T04:00:00Z","v":2556156,"vw":49.194163},{"c":49.28,"h":49.32,"l":49.2001,"n":8264,"o":49.21,"t":"2025-08-22T04:00:00Z","v":2540756,"vw":49.289699},{"c":49.18,"h":49.2,"l":49.1401,"n":10774,"o":49.18,"t":"2025-08-25T04:00:00Z","v":2567444,"vw":49.1723},{"c":49.26,"h":49.29,"l":49.21,"n":8730,"o":49.22,"t":"2025-08-26T04:00:00Z","v":4275644,"vw":49.238572},{"c":49.27,"h":49.29,"l":49.2,"n":9368,"o":49.21,"t":"2025-08-27T04:00:00Z","v":3298205,"vw":49.245674},{"c":49.31,"h":49.335,"l":49.27,"n":11409,"o":49.27,"t":"2025-08-28T04:00:00Z","v":4082174,"vw":49.309788},{"c":49.31,"h":49.32,"l":49.27,"n":7938,"o":49.29,"t":"2025-08-29T04:00:00Z","v":2840080,"vw":49.299007},{"c":49,"h":49.0051,"l":48.95,"n":12025,"o":48.97,"t":"2025-09-02T04:00:00Z","v":3210989,"vw":48.985855},{"c":49.14,"h":49.1599,"l":49.0541,"n":10968,"o":49.08,"t":"2025-09-03T04:00:00Z","v":3031841,"vw":49.128464},{"c":49.25,"h":49.27,"l":49.19,"n":9708,"o":49.25,"t":"2025-09-04T04:00:00Z","v":4420347,"vw":49.231988},{"c":49.4,"h":49.43,"l":49.38,"n":10741,"o":49.4,"t":"2025-09-05T04:00:00Z","v":3369912,"vw":49.402738},{"c":49.44,"h":49.46,"l":49.42,"n":11592,"o":49.44,"t":"2025-09-08T04:00:00Z","v":3189509,"vw":49.443106},{"c":49.42,"h":49.45,"l":49.38,"n":11034,"o":49.42,"t":"2025-09-09T04:00:00Z","v":3571984,"vw":49.420698},{"c":49.48,"h":49.5,"l":49.42,"n":8494,"o":49.42,"t":"2025-09-10T04:00:00Z","v":3377078,"vw":49.465527},{"c":49.51,"h":49.54,"l":49.45,"n":10243,"o":49.47,"t":"2025-09-11T04:00:00Z","v":3306534,"vw":49.515785},{"c":49.41,"h":49.41,"l":49.35,"n":10301,"o":49.38,"t":"2025-09-12T04:00:00Z","v":3116704,"vw":49.384509},{"c":49.46,"h":49.49,"l":49.41,"n":11118,"o":49.41,"t":"2025-09-15T04:00:00Z","v":3238792,"vw":49.450277},{"c":49.47,"h":49.49,"l":49.43,"n":13637,"o":49.43,"t":"2025-09-16T04:00:00Z","v":4997486,"vw":49.468149},{"c":49.46,"h":49.585,"l":49.43,"n":10283,"o":49.5,"t":"2025-09-17T04:00:00Z","v":4345265,"vw":49.495208},{"c":49.39,"h":49.415,"l":49.35,"n":10072,"o":49.39,"t":"2025-09-18T04:00:00Z","v":3150003,"vw":49.390608},{"c":49.39,"h":49.4,"l":49.36,"n":10832,"o":49.4,"t":"2025-09-19T04:00:00Z","v":3394240,"vw":49.37645},{"c":49.39,"h":49.41,"l":49.37,"n":11435,"o":49.39,"t":"2025-09-22T04:00:00Z","v":2928983,"vw":49.387467},{"c":49.38,"h":49.4,"l":49.37,"n":14309,"o":49.39,"t":"2025-09-23T04:00:00Z","v":4355152,"vw":49.386236},{"c":49.38,"h":49.4,"l":49.36,"n":12101,"o":49.37,"t":"2025-09-24T04:00:00Z","v":3240668,"vw":49.378692},{"c":49.35,"h":49.3698,"l":49.3,"n":10171,"o":49.34,"t":"2025-09-25T04:00:00Z","v":3324766,"vw":49.33891},{"c":49.39,"h":49.44,"l":49.37,"n":9748,"o":49.38,"t":"2025-09-26T04:00:00Z","v":2890897,"vw":49.389237},{"c":49.45,"h":49.46,"l":49.36,"n":10480,"o":49.37,"t":"2025-09-29T04:00:00Z","v":6673319,"vw":49.45042},{"c":49.46,"h":49.5,"l":49.44,"n":12174,"o":49.45,"t":"2025-09-30T04:00:00Z","v":5700095,"vw":49.477825},{"c":49.38,"h":49.42,"l":49.36,"n":13790,"o":49.38,"t":"2025-10-01T04:00:00Z","v":4538053,"vw":49.382027},{"c":49.41,"h":49.43,"l":49.33,"n":15434,"o":49.35,"t":"2025-10-02T04:00:00Z","v":3724224,"vw":49.393993},{"c":49.41,"h":49.47,"l":49.41,"n":10519,"o":49.46,"t":"2025-10-03T04:00:00Z","v":4188236,"vw":49.431921},{"c":49.3,"h":49.34,"l":49.29,"n":12581,"o":49.33,"t":"2025-10-06T04:00:00Z","v":3641351,"vw":49.31303},{"c":49.34,"h":49.3795,"l":49.3,"n":9851,"o":49.3,"t":"2025-10-07T04:00:00Z","v":3256812,"vw":49.342024},{"c":49.47,"h":49.49,"l":49.44,"n":9272,"o":49.48,"t":"2025-10-08T04:00:00Z","v":3465070,"vw":49.465279},{"c":49.4,"h":49.44,"l":49.39,"n":9701,"o":49.44,"t":"2025-10-09T04:00:00Z","v":4422803,"vw":49.40717},{"c":49.61,"h":49.62,"l":49.47,"n":11183,"o":49.47,"t":"2025-10-10T04:00:00Z","v":2891674,"vw":49.568996},{"c":49.66,"h":49.66,"l":49.59,"n":10238,"o":49.59,"t":"2025-10-13T04:00:00Z","v":2645413,"vw":49.635673},{"c":49.71,"h":49.7399,"l":49.63,"n":9859,"o":49.65,"t":"2025-10-14T04:00:00Z","v":4724356,"vw":49.69247},{"c":49.77,"h":49.81,"l":49.73,"n":11386,"o":49.73,"t":"2025-10-15T04:00:00Z","v":3847116,"vw":49.77266},{"c":49.88,"h":49.89,"l":49.76,"n":12567,"o":49.76,"t":"2025-10-16T04:00:00Z","v":4518641,"vw":49.842768},{"c":49.8,"h":49.84,"l":49.78,"n":13017,"o":49.82,"t":"2025-10-17T04:00:00Z","v":3291684,"vw":49.80402},{"c":49.84,"h":49.85,"l":49.79,"n":9635,"o":49.83,"t":"2025-10-20T04:00:00Z","v":2934549,"vw":49.824936},{"c":49.88,"h":49.9,"l":49.87,"n":9837,"o":49.89,"t":"2025-10-21T04:00:00Z","v":3498183,"vw":49.888007},{"c":49.91,"h":49.92,"l":49.865,"n":10491,"o":49.89,"t":"2025-10-22T04:00:00Z","v":4784122,"vw":49.895903},{"c":49.85,"h":49.88,"l":49.84,"n":9531,"o":49.875,"t":"2025-10-23T04:00:00Z","v":3650608,"vw":49.861709},{"c":49.78,"h":49.83,"l":49.78,"n":10244,"o":49.83,"t":"2025-10-24T04:00:00Z","v":3444740,"vw":49.802661},{"c":49.87,"h":49.87,"l":49.8,"n":11709,"o":49.83,"t":"2025-10-27T04:00:00Z","v":3279969,"vw":49.84225},{"c":49.9,"h":49.93,"l":49.8601,"n":9487,"o":49.88,"t":"2025-10-28T04:00:00Z","v":3381759,"vw":49.886525},{"c":49.76,"h":49.91,"l":49.75,"n":11277,"o":49.9,"t":"2025-10-29T04:00:00Z","v":3932656,"vw":49.837818},{"c":49.79,"h":49.8,"l":49.7,"n":10895,"o":49.71,"t":"2025-10-30T04:00:00Z","v":3179242,"vw":49.77484},{"c":49.85,"h":49.86,"l":49.8,"n":11245,"o":49.82,"t":"2025-10-31T04:00:00Z","v":3555011,"vw":49.840462},{"c":49.7,"h":49.73,"l":49.66,"n":11917,"o":49.71,"t":"2025-11-03T05:00:00Z","v":3721723,"vw":49.694594},{"c":49.66,"h":49.72,"l":49.66,"n":11521,"o":49.69,"t":"2025-11-04T05:00:00Z","v":3439382,"vw":49.691453},{"c":49.62,"h":49.68,"l":49.6,"n":11426,"o":49.66,"t":"2025-11-05T05:00:00Z","v":9603700,"vw":49.626032},{"c":49.64,"h":49.68,"l":49.64,"n":9342,"o":49.65,"t":"2025-11-06T05:00:00Z","v":3294172,"vw":49.666854},{"c":49.62,"h":49.64,"l":49.58,"n":9573,"o":49.61,"t":"2025-11-07T05:00:00Z","v":2830599,"vw":49.615678},{"c":49.64,"h":49.66,"l":49.61,"n":11123,"o":49.62,"t":"2025-11-10T05:00:00Z","v":2876081,"vw":49.643269},{"c":49.71,"h":49.71,"l":49.67,"n":8095,"o":49.68,"t":"2025-11-11T05:00:00Z","v":2360380,"vw":49.695987},{"c":49.71,"h":49.73,"l":49.6815,"n":8893,"o":49.7,"t":"2025-11-12T05:00:00Z","v":3261571,"vw":49.706891},{"c":49.59,"h":49.65,"l":49.58,"n":11068,"o":49.62,"t":"2025-11-13T05:00:00Z","v":4006775,"vw":49.607036},{"c":49.46,"h":49.5698,"l":49.46,"n":9812,"o":49.54,"t":"2025-11-14T05:00:00Z","v":3091694,"vw":49.501771},{"c":49.5,"h":49.5197,"l":49.48,"n":11433,"o":49.48,"t":"2025-11-17T05:00:00Z","v":3131423,"vw":49.499266},{"c":49.5,"h":49.5599,"l":49.48,"n":10953,"o":49.55,"t":"2025-11-18T05:00:00Z","v":3253140,"vw":49.507941},{"c":49.45,"h":49.53,"l":49.42,"n":11918,"o":49.53,"t":"2025-11-19T05:00:00Z","v":3547820,"vw":49.460712},{"c":49.46,"h":49.48,"l":49.43,"n":13134,"o":49.43,"t":"2025-11-20T05:00:00Z","v":5215581,"vw":49.452185},{"c":49.56,"h":49.57,"l":49.5234,"n":8329,"o":49.55,"t":"2025-11-21T05:00:00Z","v":2898015,"vw":49.554036},{"c":49.52,"h":49.57,"l":49.52,"n":10521,"o":49.52,"t":"2025-11-24T05:00:00Z","v":3381874,"vw":49.540073},{"c":49.65,"h":49.67,"l":49.55,"n":10945,"o":49.59,"t":"2025-11-25T05:00:00Z","v":4413743,"vw":49.638442},{"c":49.67,"h":49.67,"l":49.58,"n":9990,"o":49.6,"t":"2025-11-26T05:00:00Z","v":3325937,"vw":49.639232},{"c":49.65,"h":49.68,"l":49.62,"n":6887,"o":49.67,"t":"2025-11-28T05:00:00Z","v":1959042,"vw":49.641845},{"c":49.39,"h":49.42,"l":49.3635,"n":15769,"o":49.41,"t":"2025-12-01T05:00:00Z","v":3522207,"vw":49.391089},{"c":49.41,"h":49.41,"l":49.34,"n":13546,"o":49.34,"t":"2025-12-02T05:00:00Z","v":3445070,"vw":49.381484},{"c":49.44,"h":49.45,"l":49.41,"n":9761,"o":49.41,"t":"2025-12-03T05:00:00Z","v":4371250,"vw":49.430597},{"c":49.39,"h":49.43,"l":49.38,"n":10904,"o":49.43,"t":"2025-12-04T05:00:00Z","v":3234569,"vw":49.399755},{"c":49.32,"h":49.3983,"l":49.3,"n":9975,"o":49.38,"t":"2025-12-05T05:00:00Z","v":2717730,"vw":49.338222},{"c":49.2,"h":49.25,"l":49.15,"n":12172,"o":49.24,"t":"2025-12-08T05:00:00Z","v":3382962,"vw":49.187264},{"c":49.24,"h":49.25,"l":49.1933,"n":9829,"o":49.21,"t":"2025-12-09T05:00:00Z","v":3248849,"vw":49.228829},{"c":49.23,"h":49.24,"l":49.1402,"n":11089,"o":49.18,"t":"2025-12-10T05:00:00Z","v":4317539,"vw":49.195536},{"c":49.22,"h":49.26,"l":49.21,"n":12649,"o":49.24,"t":"2025-12-11T05:00:00Z","v":3765224,"vw":49.23632},{"c":49.19,"h":49.21,"l":49.16,"n":9488,"o":49.17,"t":"2025-12-12T05:00:00Z","v":3032659,"vw":49.188974},{"c":49.24,"h":49.3,"l":49.24,"n":10944,"o":49.26,"t":"2025-12-15T05:00:00Z","v":3125890,"vw":49.264017},{"c":49.3,"h":49.31,"l":49.21,"n":11279,"o":49.22,"t":"2025-12-16T05:00:00Z","v":3252204,"vw":49.282434},{"c":49.3,"h":49.31,"l":49.26,"n":10785,"o":49.28,"t":"2025-12-17T05:00:00Z","v":3516827,"vw":49.283956},{"c":48.34,"h":48.35,"l":48.29,"n":12370,"o":48.31,"t":"2025-12-18T05:00:00Z","v":4391397,"vw":48.334835},{"c":48.23,"h":48.28,"l":48.21,"n":12525,"o":48.26,"t":"2025-12-19T05:00:00Z","v":5625246,"vw":48.240779},{"c":48.23,"h":48.31,"l":48.2,"n":17916,"o":48.3,"t":"2025-12-22T05:00:00Z","v":16120631,"vw":48.222088},{"c":48.33,"h":48.35,"l":48.26,"n":13632,"o":48.26,"t":"2025-12-23T05:00:00Z","v":6903534,"vw":48.32394},{"c":48.42,"h":48.42,"l":48.365,"n":9260,"o":48.39,"t":"2025-12-24T05:00:00Z","v":3565287,"vw":48.391822},{"c":48.42,"h":48.47,"l":48.41,"n":12845,"o":48.44,"t":"2025-12-26T05:00:00Z","v":4713255,"vw":48.438146},{"c":48.37,"h":48.4,"l":48.345,"n":18382,"o":48.36,"t":"2025-12-29T05:00:00Z","v":4936256,"vw":48.370884},{"c":48.38,"h":48.4,"l":48.3601,"n":12064,"o":48.37,"t":"2025-12-30T05:00:00Z","v":4568487,"vw":48.384284},{"c":48.32,"h":48.39,"l":48.31,"n":16024,"o":48.34,"t":"2025-12-31T05:00:00Z","v":4715310,"vw":48.349222},{"c":48.31,"h":48.36,"l":48.29,"n":15257,"o":48.34,"t":"2026-01-02T05:00:00Z","v":3941761,"vw":48.322049},{"c":48.38,"h":48.39,"l":48.34,"n":19067,"o":48.37,"t":"2026-01-05T05:00:00Z","v":4774846,"vw":48.372959},{"c":48.44,"h":48.45,"l":48.41,"n":15471,"o":48.43,"t":"2026-01-06T05:00:00Z","v":4428744,"vw":48.43625},{"c":48.53,"h":48.57,"l":48.51,"n":12791,"o":48.51,"t":"2026-01-07T05:00:00Z","v":4035953,"vw":48.546308},{"c":48.53,"h":48.53,"l":48.4701,"n":12506,"o":48.48,"t":"2026-01-08T05:00:00Z","v":10244937,"vw":48.52162},{"c":48.54,"h":48.559,"l":48.49,"n":11745,"o":48.51,"t":"2026-01-09T05:00:00Z","v":3845957,"vw":48.533488},{"c":48.58,"h":48.6099,"l":48.57,"n":13828,"o":48.6,"t":"2026-01-12T05:00:00Z","v":6228835,"vw":48.588607},{"c":48.54,"h":48.56,"l":48.47,"n":15827,"o":48.5,"t":"2026-01-13T05:00:00Z","v":22519560,"vw":48.496683},{"c":48.61,"h":48.65,"l":48.51,"n":26272,"o":48.51,"t":"2026-01-14T05:00:00Z","v":15592469,"vw":48.605512},{"c":48.59,"h":48.6395,"l":48.551,"n":12809,"o":48.61,"t":"2026-01-15T05:00:00Z","v":10402329,"vw":48.57846},{"c":48.54,"h":48.59,"l":48.53,"n":14395,"o":48.57,"t":"2026-01-16T05:00:00Z","v":6045230,"vw":48.558113},{"c":48.39,"h":48.43,"l":48.33,"n":18962,"o":48.43,"t":"2026-01-20T05:00:00Z","v":6551960,"vw":48.38299},{"c":48.43,"h":48.45,"l":48.39,"n":15266,"o":48.43,"t":"2026-01-21T05:00:00Z","v":5205457,"vw":48.420219},{"c":48.47,"h":48.49,"l":48.4201,"n":16471,"o":48.43,"t":"2026-01-22T05:00:00Z","v":6067309,"vw":48.462122},{"c":48.45,"h":48.49,"l":48.44,"n":10972,"o":48.47,"t":"2026-01-23T05:00:00Z","v":4222381,"vw":48.464403},{"c":48.53,"h":48.57,"l":48.52,"n":12732,"o":48.54,"t":"2026-01-26T05:00:00Z","v":4613223,"vw":48.548374},{"c":48.52,"h":48.56,"l":48.5,"n":11621,"o":48.53,"t":"2026-01-27T05:00:00Z","v":3737665,"vw":48.533359},{"c":48.51,"h":48.58,"l":48.5,"n":16927,"o":48.57,"t":"2026-01-28T05:00:00Z","v":7532882,"vw":48.534784},{"c":48.67,"h":48.67,"l":48.5535,"n":14594,"o":48.57,"t":"2026-01-29T05:00:00Z","v":16286372,"vw":48.59938},{"c":48.57,"h":48.6085,"l":48.56,"n":14278,"o":48.59,"t":"2026-01-30T05:00:00Z","v":5732914,"vw":48.58934},{"c":48.43,"h":48.49,"l":48.4,"n":18615,"o":48.47,"t":"2026-02-02T05:00:00Z","v":6356808,"vw":48.433496},{"c":48.41,"h":48.45,"l":48.39,"n":19975,"o":48.41,"t":"2026-02-03T05:00:00Z","v":5526056,"vw":48.416413},{"c":48.48,"h":48.51,"l":48.4635,"n":12410,"o":48.49,"t":"2026-02-04T05:00:00Z","v":7418835,"vw":48.48348},{"c":48.54,"h":48.56,"l":48.49,"n":10921,"o":48.51,"t":"2026-02-05T05:00:00Z","v":5487034,"vw":48.537327},{"c":48.55,"h":48.57,"l":48.52,"n":10952,"o":48.55,"t":"2026-02-06T05:00:00Z","v":3946194,"vw":48.537414},{"c":48.57,"h":48.57,"l":48.5,"n":11812,"o":48.53,"t":"2026-02-09T05:00:00Z","v":4837401,"vw":48.529714},{"c":48.68,"h":48.68,"l":48.63,"n":11282,"o":48.64,"t":"2026-02-10T05:00:00Z","v":8223303,"vw":48.666743},{"c":48.69,"h":48.72,"l":48.65,"n":11373,"o":48.67,"t":"2026-02-11T05:00:00Z","v":4870116,"vw":48.691839},{"c":48.8,"h":48.8,"l":48.7,"n":13900,"o":48.72,"t":"2026-02-12T05:00:00Z","v":4839045,"vw":48.7652},{"c":48.81,"h":48.8785,"l":48.81,"n":10710,"o":48.85,"t":"2026-02-13T05:00:00Z","v":3811581,"vw":48.834116},{"c":48.9,"h":48.94,"l":48.87,"n":13218,"o":48.88,"t":"2026-02-17T05:00:00Z","v":4422582,"vw":48.896554},{"c":48.9,"h":48.92,"l":48.88,"n":9499,"o":48.89,"t":"2026-02-18T05:00:00Z","v":3511142,"vw":48.90517},{"c":48.93,"h":48.94,"l":48.89,"n":10498,"o":48.91,"t":"2026-02-19T05:00:00Z","v":3449661,"vw":48.921281},{"c":48.98,"h":49.01,"l":48.9501,"n":15139,"o":48.98,"t":"2026-02-20T05:00:00Z","v":5093307,"vw":48.985447},{"c":49.07,"h":49.08,"l":49,"n":12682,"o":49.005,"t":"2026-02-23T05:00:00Z","v":4220456,"vw":49.046803},{"c":49.09,"h":49.09,"l":49.05,"n":10643,"o":49.09,"t":"2026-02-24T05:00:00Z","v":6913688,"vw":49.070594},{"c":49.03,"h":49.07,"l":49.03,"n":20903,"o":49.03,"t":"2026-02-25T05:00:00Z","v":7459906,"vw":49.058032},{"c":49.11,"h":49.11,"l":49.05,"n":14660,"o":49.06,"t":"2026-02-26T05:00:00Z","v":4442926,"vw":49.081402},{"c":49.2,"h":49.23,"l":49.14,"n":12053,"o":49.16,"t":"2026-02-27T05:00:00Z","v":4162678,"vw":49.195676},{"c":48.93,"h":49,"l":48.9,"n":13553,"o":49,"t":"2026-03-02T05:00:00Z","v":10821061,"vw":48.943405},{"c":48.83,"h":48.8486,"l":48.65,"n":17827,"o":48.67,"t":"2026-03-03T05:00:00Z","v":4970967,"vw":48.75073},{"c":48.77,"h":48.84,"l":48.76,"n":13683,"o":48.8,"t":"2026-03-04T05:00:00Z","v":6989708,"vw":48.808424},{"c":48.58,"h":48.6199,"l":48.51,"n":13870,"o":48.58,"t":"2026-03-05T05:00:00Z","v":4913813,"vw":48.558475},{"c":48.44,"h":48.52,"l":48.3701,"n":14124,"o":48.43,"t":"2026-03-06T05:00:00Z","v":4513574,"vw":48.446267},{"c":48.51,"h":48.66,"l":48.25,"n":14931,"o":48.3,"t":"2026-03-09T04:00:00Z","v":5195319,"vw":48.379566},{"c":48.47,"h":48.6177,"l":48.45,"n":14694,"o":48.51,"t":"2026-03-10T04:00:00Z","v":12343211,"vw":48.49341},{"c":48.25,"h":48.36,"l":48.2201,"n":13780,"o":48.3,"t":"2026-03-11T04:00:00Z","v":4796732,"vw":48.273941},{"c":48.08,"h":48.19,"l":48.08,"n":14845,"o":48.16,"t":"2026-03-12T04:00:00Z","v":5977902,"vw":48.136876},{"c":48,"h":48.1772,"l":48,"n":12481,"o":48.135,"t":"2026-03-13T04:00:00Z","v":3904279,"vw":48.06885},{"c":48.22,"h":48.26,"l":48.17,"n":13389,"o":48.18,"t":"2026-03-16T04:00:00Z","v":4301251,"vw":48.217061},{"c":48.3,"h":48.32,"l":48.26,"n":11782,"o":48.27,"t":"2026-03-17T04:00:00Z","v":4252857,"vw":48.301762},{"c":48.11,"h":48.24,"l":48.1,"n":10350,"o":48.21,"t":"2026-03-18T04:00:00Z","v":3715517,"vw":48.179872},{"c":48.13,"h":48.19,"l":47.98,"n":13283,"o":48,"t":"2026-03-19T04:00:00Z","v":5779839,"vw":48.095409},{"c":47.81,"h":48.08,"l":47.79,"n":16782,"o":48.06,"t":"2026-03-20T04:00:00Z","v":5791479,"vw":47.864899},{"c":48.01,"h":48.13,"l":47.88,"n":18008,"o":47.885,"t":"2026-03-23T04:00:00Z","v":5193308,"vw":48.012173},{"c":47.83,"h":47.94,"l":47.79,"n":15140,"o":47.845,"t":"2026-03-24T04:00:00Z","v":5435826,"vw":47.863862},{"c":48.08,"h":48.1372,"l":48.035,"n":13134,"o":48.1,"t":"2026-03-25T04:00:00Z","v":4570774,"vw":48.095947},{"c":47.74,"h":47.93,"l":47.74,"n":12475,"o":47.89,"t":"2026-03-26T04:00:00Z","v":4785023,"vw":47.836937},{"c":47.66,"h":47.725,"l":47.6,"n":15056,"o":47.63,"t":"2026-03-27T04:00:00Z","v":4602987,"vw":47.670419},{"c":47.79,"h":47.86,"l":47.78,"n":12702,"o":47.82,"t":"2026-03-30T04:00:00Z","v":4146089,"vw":47.816886},{"c":48.05,"h":48.115,"l":47.9001,"n":18387,"o":47.955,"t":"2026-03-31T04:00:00Z","v":5854990,"vw":48.021297},{"c":48.01,"h":48.0499,"l":47.97,"n":13172,"o":48.03,"t":"2026-04-01T04:00:00Z","v":5138571,"vw":48.017638},{"c":47.96,"h":48.045,"l":47.8503,"n":19987,"o":47.92,"t":"2026-04-02T04:00:00Z","v":4967665,"vw":47.972216},{"c":47.88,"h":47.96,"l":47.87,"n":13165,"o":47.9,"t":"2026-04-06T04:00:00Z","v":5483712,"vw":47.901933},{"c":47.91,"h":47.95,"l":47.73,"n":12551,"o":47.87,"t":"2026-04-07T04:00:00Z","v":4448145,"vw":47.827976},{"c":48.28,"h":48.36,"l":48.225,"n":14348,"o":48.36,"t":"2026-04-08T04:00:00Z","v":4104397,"vw":48.293524},{"c":48.13,"h":48.23,"l":48.035,"n":12025,"o":48.08,"t":"2026-04-09T04:00:00Z","v":4129835,"vw":48.140117},{"c":48,"h":48.0299,"l":47.93,"n":16832,"o":48,"t":"2026-04-10T04:00:00Z","v":3211005,"vw":47.987096},{"c":48.04,"h":48.0699,"l":47.92,"n":11608,"o":47.95,"t":"2026-04-13T04:00:00Z","v":4124939,"vw":48.004199},{"c":48.22,"h":48.2399,"l":48.07,"n":13331,"o":48.12,"t":"2026-04-14T04:00:00Z","v":4262997,"vw":48.19192},{"c":48.12,"h":48.18,"l":48.09,"n":11429,"o":48.165,"t":"2026-04-15T04:00:00Z","v":3576910,"vw":48.13346},{"c":48.09,"h":48.2,"l":48.06,"n":10896,"o":48.2,"t":"2026-04-16T04:00:00Z","v":4078863,"vw":48.126635},{"c":48.33,"h":48.39,"l":48.2694,"n":11821,"o":48.29,"t":"2026-04-17T04:00:00Z","v":3536903,"vw":48.338865},{"c":48.27,"h":48.29,"l":48.19,"n":12456,"o":48.285,"t":"2026-04-20T04:00:00Z","v":4069548,"vw":48.254329},{"c":48.1,"h":48.3,"l":48.09,"n":11717,"o":48.3,"t":"2026-04-21T04:00:00Z","v":4153531,"vw":48.192952},{"c":48.18,"h":48.26,"l":48.1501,"n":9902,"o":48.23,"t":"2026-04-22T04:00:00Z","v":3460665,"vw":48.211592},{"c":48.09,"h":48.19,"l":48,"n":13886,"o":48.16,"t":"2026-04-23T04:00:00Z","v":4040025,"vw":48.130365},{"c":48.17,"h":48.19,"l":48.05,"n":9979,"o":48.08,"t":"2026-04-24T04:00:00Z","v":3059459,"vw":48.139555},{"c":48.05,"h":48.0999,"l":48.015,"n":12174,"o":48.08,"t":"2026-04-27T04:00:00Z","v":3796370,"vw":48.05938},{"c":48,"h":48.02,"l":47.97,"n":10303,"o":47.985,"t":"2026-04-28T04:00:00Z","v":3586283,"vw":47.986032},{"c":47.86,"h":47.97,"l":47.835,"n":11628,"o":47.97,"t":"2026-04-29T04:00:00Z","v":3703991,"vw":47.904449},{"c":48.05,"h":48.075,"l":47.99,"n":10266,"o":48.02,"t":"2026-04-30T04:00:00Z","v":4804508,"vw":48.053104},{"c":47.97,"h":48.0457,"l":47.91,"n":11482,"o":47.91,"t":"2026-05-01T04:00:00Z","v":3956491,"vw":47.984051},{"c":47.84,"h":47.94,"l":47.781,"n":20073,"o":47.925,"t":"2026-05-04T04:00:00Z","v":4813310,"vw":47.86922},{"c":47.89,"h":47.93,"l":47.845,"n":11941,"o":47.86,"t":"2026-05-05T04:00:00Z","v":13437409,"vw":47.906753},{"c":48.16,"h":48.16,"l":48.1,"n":12994,"o":48.1,"t":"2026-05-06T04:00:00Z","v":4695784,"vw":48.143502},{"c":48.08,"h":48.2199,"l":48.045,"n":12904,"o":48.2,"t":"2026-05-07T04:00:00Z","v":6593289,"vw":48.142511},{"c":48.14,"h":48.165,"l":48.09,"n":10471,"o":48.14,"t":"2026-05-08T04:00:00Z","v":3289258,"vw":48.122408},{"c":47.98,"h":48.06,"l":47.95,"n":12786,"o":48.035,"t":"2026-05-11T04:00:00Z","v":4379973,"vw":47.998139},{"c":47.81,"h":47.88,"l":47.8,"n":13602,"o":47.855,"t":"2026-05-12T04:00:00Z","v":4098838,"vw":47.819239},{"c":47.9,"h":47.9,"l":47.81,"n":10451,"o":47.83,"t":"2026-05-13T04:00:00Z","v":5240872,"vw":47.876034},{"c":47.965,"h":48.03,"l":47.9501,"n":10823,"o":47.99,"t":"2026-05-14T04:00:00Z","v":3702993,"vw":47.986443},{"c":47.57,"h":47.69,"l":47.531,"n":15632,"o":47.67,"t":"2026-05-15T04:00:00Z","v":9901206,"vw":47.580573},{"c":47.7,"h":47.73,"l":47.615,"n":14533,"o":47.66,"t":"2026-05-18T04:00:00Z","v":9531020,"vw":47.695988},{"c":47.59,"h":47.635,"l":47.545,"n":15400,"o":47.56,"t":"2026-05-19T04:00:00Z","v":8659814,"vw":47.595858},{"c":47.92,"h":47.94,"l":47.7,"n":13206,"o":47.7,"t":"2026-05-20T04:00:00Z","v":11571732,"vw":47.883885},{"c":47.98,"h":48.025,"l":47.825,"n":11284,"o":47.85,"t":"2026-05-21T04:00:00Z","v":4142316,"vw":47.922246},{"c":48.06,"h":48.11,"l":48.02,"n":12063,"o":48.09,"t":"2026-05-22T04:00:00Z","v":3986767,"vw":48.045507},{"c":48.23,"h":48.23,"l":48.17,"n":13586,"o":48.18,"t":"2026-05-26T04:00:00Z","v":5138456,"vw":48.205354},{"c":48.22,"h":48.27,"l":48.185,"n":11201,"o":48.22,"t":"2026-05-27T04:00:00Z","v":3809998,"vw":48.220355},{"c":48.26,"h":48.32,"l":48.185,"n":14917,"o":48.21,"t":"2026-05-28T04:00:00Z","v":6353658,"vw":48.266307},{"c":48.33,"h":48.365,"l":48.26,"n":14590,"o":48.28,"t":"2026-05-29T04:00:00Z","v":5197545,"vw":48.307735},{"c":48.11,"h":48.145,"l":47.98,"n":15530,"o":48.03,"t":"2026-06-01T04:00:00Z","v":4815772,"vw":48.042948},{"c":48.2,"h":48.22,"l":48.16,"n":14505,"o":48.19,"t":"2026-06-02T04:00:00Z","v":5115682,"vw":48.195116},{"c":48.03,"h":48.14,"l":48.01,"n":10354,"o":48.13,"t":"2026-06-03T04:00:00Z","v":5413315,"vw":48.065705},{"c":48.08,"h":48.12,"l":48.06,"n":10685,"o":48.06,"t":"2026-06-04T04:00:00Z","v":3397524,"vw":48.093273},{"c":48.01,"h":48.05,"l":47.98,"n":13997,"o":48.01,"t":"2026-06-05T04:00:00Z","v":3849257,"vw":48.02142},{"c":47.95,"h":48.055,"l":47.94,"n":11531,"o":48.03,"t":"2026-06-08T04:00:00Z","v":3672602,"vw":47.97449},{"c":47.99,"h":48.0377,"l":47.93,"n":11112,"o":47.95,"t":"2026-06-09T04:00:00Z","v":3986316,"vw":47.990047},{"c":47.9,"h":48,"l":47.88,"n":11403,"o":47.97,"t":"2026-06-10T04:00:00Z","v":4975888,"vw":47.940038},{"c":48.18,"h":48.2,"l":48,"n":11902,"o":48.03,"t":"2026-06-11T04:00:00Z","v":4139261,"vw":48.079075},{"c":48.26,"h":48.28,"l":48.165,"n":11099,"o":48.2,"t":"2026-06-12T04:00:00Z","v":3988878,"vw":48.230185},{"c":48.27,"h":48.35,"l":48.24,"n":11482,"o":48.33,"t":"2026-06-15T04:00:00Z","v":10913335,"vw":48.278806},{"c":48.33,"h":48.37,"l":48.32,"n":11125,"o":48.35,"t":"2026-06-16T04:00:00Z","v":3577496,"vw":48.349181},{"c":48.31,"h":48.44,"l":48.3,"n":13907,"o":48.4,"t":"2026-06-17T04:00:00Z","v":6470903,"vw":48.387149},{"c":48.35,"h":48.4,"l":48.34,"n":10069,"o":48.37,"t":"2026-06-18T04:00:00Z","v":3317727,"vw":48.37333},{"c":48.27,"h":48.32,"l":48.27,"n":13423,"o":48.31,"t":"2026-06-22T04:00:00Z","v":4197869,"vw":48.296457},{"c":48.38,"h":48.4199,"l":48.36,"n":11637,"o":48.36,"t":"2026-06-23T04:00:00Z","v":3576165,"vw":48.390846},{"c":48.5,"h":48.53,"l":48.45,"n":10891,"o":48.49,"t":"2026-06-24T04:00:00Z","v":3405932,"vw":48.507357},{"c":48.49,"h":48.57,"l":48.49,"n":12630,"o":48.54,"t":"2026-06-25T04:00:00Z","v":3713586,"vw":48.536664},{"c":48.51,"h":48.5399,"l":48.46,"n":10517,"o":48.49,"t":"2026-06-26T04:00:00Z","v":9287467,"vw":48.486849},{"c":48.52,"h":48.53,"l":48.5,"n":10279,"o":48.51,"t":"2026-06-29T04:00:00Z","v":3559060,"vw":48.51714},{"c":48.43,"h":48.5394,"l":48.43,"n":11881,"o":48.52,"t":"2026-06-30T04:00:00Z","v":5011719,"vw":48.485335},{"c":48.27,"h":48.29,"l":48.22,"n":14311,"o":48.24,"t":"2026-07-01T04:00:00Z","v":3892831,"vw":48.27351},{"c":48.24,"h":48.28,"l":48.21,"n":17607,"o":48.24,"t":"2026-07-02T04:00:00Z","v":4039377,"vw":48.242659},{"c":48.22,"h":48.25,"l":48.19,"n":15094,"o":48.24,"t":"2026-07-06T04:00:00Z","v":7621972,"vw":48.217339},{"c":48.02,"h":48.19,"l":48.015,"n":12768,"o":48.175,"t":"2026-07-07T04:00:00Z","v":4528549,"vw":48.10912},{"c":47.83,"h":47.91,"l":47.8,"n":14004,"o":47.905,"t":"2026-07-08T04:00:00Z","v":4714931,"vw":47.836354},{"c":48.02,"h":48.02,"l":47.96,"n":11367,"o":47.965,"t":"2026-07-09T04:00:00Z","v":4578201,"vw":47.994478},{"c":48.08,"h":48.11,"l":48.02,"n":10483,"o":48.08,"t":"2026-07-10T04:00:00Z","v":4031962,"vw":48.075578},{"c":47.89,"h":48.02,"l":47.87,"n":11643,"o":48,"t":"2026-07-13T04:00:00Z","v":3703229,"vw":47.937722},{"c":47.96,"h":48.015,"l":47.91,"n":11984,"o":47.92,"t":"2026-07-14T04:00:00Z","v":3463825,"vw":47.970827},{"c":48.03,"h":48.04,"l":47.93,"n":11539,"o":47.94,"t":"2026-07-15T04:00:00Z","v":3986507,"vw":48.00819},{"c":47.96,"h":47.98,"l":47.8812,"n":11128,"o":47.92,"t":"2026-07-16T04:00:00Z","v":3667237,"vw":47.935248},{"c":47.93,"h":48.0099,"l":47.91,"n":11075,"o":47.97,"t":"2026-07-17T04:00:00Z","v":4268468,"vw":47.945376},{"c":47.82,"h":47.9299,"l":47.81,"n":11701,"o":47.89,"t":"2026-07-20T04:00:00Z","v":3504323,"vw":47.861361},{"c":47.83,"h":47.855,"l":47.78,"n":10603,"o":47.82,"t":"2026-07-21T04:00:00Z","v":3070951,"vw":47.828517},{"c":47.8,"h":47.85,"l":47.77,"n":11971,"o":47.828,"t":"2026-07-22T04:00:00Z","v":3348559,"vw":47.8097},{"c":47.71,"h":47.7401,"l":47.67,"n":9209,"o":47.72,"t":"2026-07-23T04:00:00Z","v":2931294,"vw":47.701797},{"c":47.8,"h":47.84,"l":47.775,"n":8890,"o":47.79,"t":"2026-07-24T04:00:00Z","v":3167819,"vw":47.812533},{"c":47.92,"h":47.92,"l":47.87,"n":9617,"o":47.9,"t":"2026-07-27T04:00:00Z","v":3188520,"vw":47.899904},{"c":47.99,"h":48.0199,"l":47.94,"n":9226,"o":47.96,"t":"2026-07-28T04:00:00Z","v":3678260,"vw":47.984293},{"c":47.81,"h":47.95,"l":47.81,"n":9701,"o":47.91,"t":"2026-07-29T04:00:00Z","v":3513447,"vw":47.872031},{"c":47.88,"h":47.9,"l":47.825,"n":11487,"o":47.83,"t":"2026-07-30T04:00:00Z","v":3194516,"vw":47.865316},{"c":47.77,"h":47.82,"l":47.74,"n":14146,"o":47.8,"t":"2026-07-31T04:00:00Z","v":4223829,"vw":47.76807},{"c":47.84,"h":47.85,"l":47.805,"n":15544,"o":47.82,"t":"2026-08-03T04:00:00Z","v":4452255,"vw":47.831659},{"c":47.97,"h":47.97,"l":47.88,"n":18127,"o":47.9,"t":"2026-08-04T04:00:00Z","v":3570657,"vw":47.947277},{"c":47.99,"h":48.02,"l":47.95,"n":15699,"o":47.98,"t":"2026-08-05T04:00:00Z","v":5321346,"vw":47.984684},{"c":47.89,"h":47.99,"l":47.88,"n":13033,"o":47.97,"t":"2026-08-06T04:00:00Z","v":3346595,"vw":47.925696},{"c":47.95,"h":47.965,"l":47.9,"n":14893,"o":47.95,"t":"2026-08-07T04:00:00Z","v":3810873,"vw":47.922842},{"c":47.79,"h":47.885,"l":47.77,"n":21011,"o":47.86,"t":"2026-08-10T04:00:00Z","v":3562022,"vw":47.80788},{"c":47.82,"h":47.86,"l":47.8,"n":15240,"o":47.82,"t":"2026-08-11T04:00:00Z","v":3501743,"vw":47.8326},{"c":47.82,"h":47.92,"l":47.805,"n":12682,"o":47.9,"t":"2026-08-12T04:00:00Z","v":3380564,"vw":47.839474},{"c":47.91,"h":47.95,"l":47.87,"n":10344,"o":47.88,"t":"2026-08-13T04:00:00Z","v":3310497,"vw":47.910672},{"c":47.72,"h":47.845,"l":47.71,"n":14630,"o":47.84,"t":"2026-08-14T04:00:00Z","v":3297838,"vw":47.758517},{"c":47.65,"h":47.72,"l":47.64,"n":12023,"o":47.7,"t":"2026-08-17T04:00:00Z","v":3609817,"vw":47.682684},{"c":47.59,"h":47.6,"l":47.54,"n":13206,"o":47.56,"t":"2026-08-18T04:00:00Z","v":3986591,"vw":47.579249},{"c":47.74,"h":47.74,"l":47.64,"n":10872,"o":47.69,"t":"2026-08-19T04:00:00Z","v":6202897,"vw":47.663418},{"c":47.65,"h":47.695,"l":47.62,"n":9142,"o":47.66,"t":"2026-08-20T04:00:00Z","v":4681670,"vw":47.644775},{"c":47.65,"h":47.69,"l":47.62,"n":9109,"o":47.67,"t":"2026-08-21T04:00:00Z","v":3549477,"vw":47.64775},{"c":47.68,"h":47.7,"l":47.64,"n":12841,"o":47.67,"t":"2026-08-24T04:00:00Z","v":3894353,"vw":47.679801},{"c":47.91,"h":47.91,"l":47.775,"n":10508,"o":47.81,"t":"2026-08-25T04:00:00Z","v":3762852,"vw":47.832164},{"c":47.78,"h":47.84,"l":47.77,"n":8953,"o":47.84,"t":"2026-08-26T04:00:00Z","v":3641998,"vw":47.807927},{"c":47.7,"h":47.75,"l":47.67,"n":10927,"o":47.74,"t":"2026-08-27T04:00:00Z","v":3870578,"vw":47.713941},{"c":47.6,"h":47.71,"l":47.5801,"n":12008,"o":47.66,"t":"2026-08-28T04:00:00Z","v":3468715,"vw":47.617789},{"c":47.55,"h":47.57,"l":47.52,"n":12285,"o":47.54,"t":"2026-08-31T04:00:00Z","v":4443353,"vw":47.541307},{"c":47.27,"h":47.4099,"l":47.26,"n":14708,"o":47.39,"t":"2026-09-01T04:00:00Z","v":5994134,"vw":47.335225},{"c":47.25,"h":47.2886,"l":47.225,"n":12898,"o":47.275,"t":"2026-09-02T04:00:00Z","v":4358442,"vw":47.254873},{"c":47.4,"h":47.4677,"l":47.39,"n":11602,"o":47.42,"t":"2026-09-03T04:00:00Z","v":5540142,"vw":47.429099},{"c":47.45,"h":47.488,"l":47.43,"n":9854,"o":47.44,"t":"2026-09-04T04:00:00Z","v":3685885,"vw":47.457029},{"c":47.39,"h":47.44,"l":47.37,"n":15679,"o":47.435,"t":"2026-09-08T04:00:00Z","v":3871563,"vw":47.410516},{"c":47.23,"h":47.3399,"l":47.22,"n":13363,"o":47.33,"t":"2026-09-09T04:00:00Z","v":4460124,"vw":47.255193},{"c":46.965,"h":47.11,"l":46.96,"n":11597,"o":47.1,"t":"2026-09-10T04:00:00Z","v":4302343,"vw":47.026799},{"c":46.99,"h":47.06,"l":46.97,"n":11299,"o":47.04,"t":"2026-09-11T04:00:00Z","v":4433256,"vw":47.003352},{"c":46.93,"h":47.0099,"l":46.8528,"n":12644,"o":46.9,"t":"2026-09-14T04:00:00Z","v":5085609,"vw":46.939203},{"c":46.87,"h":46.92,"l":46.85,"n":12456,"o":46.92,"t":"2026-09-15T04:00:00Z","v":4801671,"vw":46.880181},{"c":46.97,"h":47.085,"l":46.94,"n":12115,"o":46.96,"t":"2026-09-16T04:00:00Z","v":4437152,"vw":47.026533},{"c":47.11,"h":47.15,"l":47.0827,"n":12993,"o":47.1,"t":"2026-09-17T04:00:00Z","v":4014672,"vw":47.116985},{"c":47.05,"h":47.095,"l":47,"n":10306,"o":47.07,"t":"2026-09-18T04:00:00Z","v":3151010,"vw":47.041648},{"c":47.21,"h":47.24,"l":47.16,"n":16029,"o":47.17,"t":"2026-09-21T04:00:00Z","v":4341179,"vw":47.205763},{"c":47.26,"h":47.3,"l":47.18,"n":14391,"o":47.24,"t":"2026-09-22T04:00:00Z","v":5699910,"vw":47.239972},{"c":46.94,"h":47.19,"l":46.91,"n":14990,"o":47.17,"t":"2026-09-23T04:00:00Z","v":5633436,"vw":46.989152},{"c":46.895,"h":46.99,"l":46.8501,"n":12568,"o":46.95,"t":"2026-09-24T04:00:00Z","v":5997885,"vw":46.927957},{"c":46.94,"h":46.96,"l":46.8,"n":16068,"o":46.86,"t":"2026-09-25T04:00:00Z","v":5076605,"vw":46.88761},{"c":46.84,"h":46.895,"l":46.75,"n":12628,"o":46.8,"t":"2026-09-28T04:00:00Z","v":4846250,"vw":46.812001},{"c":46.86,"h":46.91,"l":46.7943,"n":11997,"o":46.875,"t":"2026-09-29T04:00:00Z","v":5392800,"vw":46.837774},{"c":46.87,"h":46.93,"l":46.81,"n":12083,"o":46.92,"t":"2026-09-30T04:00:00Z","v":6354797,"vw":46.851597},{"c":46.79,"h":46.84,"l":46.6314,"n":23122,"o":46.7,"t":"2026-10-01T04:00:00Z","v":6708095,"vw":46.762176},{"c":46.86,"h":46.99,"l":46.825,"n":17365,"o":46.99,"t":"2026-10-02T04:00:00Z","v":4801984,"vw":46.894618},{"c":46.79,"h":46.8373,"l":46.73,"n":15506,"o":46.8,"t":"2026-10-05T04:00:00Z","v":7884183,"vw":46.784602},{"c":46.85,"h":46.93,"l":46.85,"n":14036,"o":46.89,"t":"2026-10-06T04:00:00Z","v":5190249,"vw":46.882393},{"c":46.83,"h":46.86,"l":46.65,"n":14589,"o":46.67,"t":"2026-10-07T04:00:00Z","v":4982938,"vw":46.804064},{"c":46.93,"h":46.9455,"l":46.78,"n":13162,"o":46.85,"t":"2026-10-08T04:00:00Z","v":4366176,"vw":46.868864},{"c":46.98,"h":47.06,"l":46.9,"n":11579,"o":47.05,"t":"2026-10-09T04:00:00Z","v":4193292,"vw":46.953632},{"c":46.97,"h":46.98,"l":46.9248,"n":9977,"o":46.94,"t":"2026-10-12T04:00:00Z","v":3530077,"vw":46.954644},{"c":47.01,"h":47.07,"l":46.9928,"n":11417,"o":47.05,"t":"2026-10-13T04:00:00Z","v":8303446,"vw":47.025833},{"c":47.05,"h":47.0899,"l":46.9,"n":13137,"o":46.905,"t":"2026-10-14T04:00:00Z","v":7177374,"vw":47.03537},{"c":47.21,"h":47.336346,"l":47.1749,"n":13925,"o":47.31,"t":"2026-10-15T04:00:00Z","v":6876928,"vw":47.221338},{"c":47.13,"h":47.205,"l":47.0601,"n":12698,"o":47.115,"t":"2026-10-16T04:00:00Z","v":4225652,"vw":47.141163},{"c":47.03,"h":47.11,"l":47,"n":11347,"o":47.08,"t":"2026-10-19T04:00:00Z","v":4108916,"vw":47.03884},{"c":47.11,"h":47.1999,"l":47.03,"n":10073,"o":47.03,"t":"2026-10-20T04:00:00Z","v":4148755,"vw":47.120121},{"c":47.09,"h":47.1555,"l":47,"n":14705,"o":47.15,"t":"2026-10-21T04:00:00Z","v":5693619,"vw":47.075064},{"c":47.22,"h":47.275,"l":47.11,"n":10741,"o":47.14,"t":"2026-10-22T04:00:00Z","v":4363288,"vw":47.218649}],"volatilityBars":[{"c":47.22,"h":47.27,"l":47.21,"n":60,"o":47.24,"t":"2026-09-22T13:15:00Z","v":9129,"vw":47.238594},{"c":47.265,"h":47.2672,"l":47.2195,"n":1016,"o":47.24,"t":"2026-09-22T13:30:00Z","v":144052,"vw":47.243568},{"c":47.25,"h":47.27,"l":47.2433,"n":273,"o":47.27,"t":"2026-09-22T13:45:00Z","v":44301,"vw":47.252712},{"c":47.225,"h":47.2499,"l":47.22,"n":449,"o":47.245,"t":"2026-09-22T14:00:00Z","v":85455,"vw":47.233533},{"c":47.235,"h":47.2476,"l":47.224,"n":280,"o":47.235,"t":"2026-09-22T14:15:00Z","v":286618,"vw":47.238061},{"c":47.215,"h":47.25,"l":47.2029,"n":772,"o":47.235,"t":"2026-09-22T14:30:00Z","v":86246,"vw":47.231805},{"c":47.225,"h":47.23,"l":47.21,"n":262,"o":47.22,"t":"2026-09-22T14:45:00Z","v":69201,"vw":47.221393},{"c":47.235,"h":47.24,"l":47.22,"n":437,"o":47.2299,"t":"2026-09-22T15:00:00Z","v":535814,"vw":47.236005},{"c":47.215,"h":47.2358,"l":47.21,"n":555,"o":47.235,"t":"2026-09-22T15:15:00Z","v":304361,"vw":47.224988},{"c":47.195,"h":47.22,"l":47.195,"n":470,"o":47.215,"t":"2026-09-22T15:30:00Z","v":132929,"vw":47.210312},{"c":47.1973,"h":47.2,"l":47.19,"n":214,"o":47.195,"t":"2026-09-22T15:45:00Z","v":164697,"vw":47.195928},{"c":47.195,"h":47.2,"l":47.19,"n":349,"o":47.1989,"t":"2026-09-22T16:00:00Z","v":96183,"vw":47.194238},{"c":47.185,"h":47.1977,"l":47.18,"n":275,"o":47.195,"t":"2026-09-22T16:15:00Z","v":66282,"vw":47.1854},{"c":47.195,"h":47.2,"l":47.18,"n":367,"o":47.185,"t":"2026-09-22T16:30:00Z","v":167756,"vw":47.191117},{"c":47.2073,"h":47.225,"l":47.1901,"n":674,"o":47.2,"t":"2026-09-22T16:45:00Z","v":177820,"vw":47.206693},{"c":47.1974,"h":47.2077,"l":47.19,"n":233,"o":47.2001,"t":"2026-09-22T17:00:00Z","v":41959,"vw":47.195608},{"c":47.195,"h":47.2,"l":47.18,"n":537,"o":47.195,"t":"2026-09-22T17:15:00Z","v":183279,"vw":47.195017},{"c":47.216,"h":47.22,"l":47.195,"n":613,"o":47.195,"t":"2026-09-22T17:30:00Z","v":222803,"vw":47.210478},{"c":47.265,"h":47.2652,"l":47.205,"n":706,"o":47.21,"t":"2026-09-22T17:45:00Z","v":143674,"vw":47.233211},{"c":47.2699,"h":47.27,"l":47.251,"n":478,"o":47.265,"t":"2026-09-22T18:00:00Z","v":252336,"vw":47.265908},{"c":47.235,"h":47.28,"l":47.235,"n":545,"o":47.265,"t":"2026-09-22T18:15:00Z","v":149685,"vw":47.259281},{"c":47.235,"h":47.2399,"l":47.22,"n":434,"o":47.235,"t":"2026-09-22T18:30:00Z","v":189511,"vw":47.226282},{"c":47.2243,"h":47.24,"l":47.22,"n":264,"o":47.235,"t":"2026-09-22T18:45:00Z","v":130352,"vw":47.235413},{"c":47.24,"h":47.24,"l":47.22,"n":470,"o":47.225,"t":"2026-09-22T19:00:00Z","v":459353,"vw":47.237319},{"c":47.255,"h":47.26,"l":47.234,"n":1802,"o":47.2399,"t":"2026-09-22T19:15:00Z","v":340578,"vw":47.248963},{"c":47.275,"h":47.3,"l":47.25,"n":836,"o":47.255,"t":"2026-09-22T19:30:00Z","v":926711,"vw":47.28744},{"c":47.25,"h":47.28,"l":47.25,"n":815,"o":47.275,"t":"2026-09-22T19:45:00Z","v":157940,"vw":47.269874},{"c":47.24,"h":47.26,"l":47.24,"n":15,"o":47.26,"t":"2026-09-22T20:00:00Z","v":127465,"vw":47.259879},{"c":47.28,"h":47.28,"l":47.28,"n":1,"o":47.28,"t":"2026-09-22T20:15:00Z","v":200,"vw":47.28},{"c":47.3,"h":47.3,"l":47.3,"n":1,"o":47.3,"t":"2026-09-22T20:30:00Z","v":100,"vw":47.3},{"c":47.2994,"h":47.2994,"l":47.2994,"n":1,"o":47.2994,"t":"2026-09-22T20:45:00Z","v":100,"vw":47.2994},{"c":47.2887,"h":47.2992,"l":47.2887,"n":2,"o":47.2992,"t":"2026-09-22T21:00:00Z","v":200,"vw":47.29395},{"c":47.3,"h":47.3,"l":47.3,"n":1,"o":47.3,"t":"2026-09-22T21:15:00Z","v":100,"vw":47.3},{"c":47.3,"h":47.3,"l":47.3,"n":6,"o":47.3,"t":"2026-09-22T21:30:00Z","v":510,"vw":47.3},{"c":47.3,"h":47.3,"l":47.3,"n":3,"o":47.3,"t":"2026-09-22T22:00:00Z","v":299,"vw":47.3},{"c":47.06,"h":47.06,"l":47.06,"n":1,"o":47.06,"t":"2026-09-22T22:15:00Z","v":121,"vw":47.06},{"c":47.21,"h":47.21,"l":47.21,"n":1,"o":47.21,"t":"2026-09-23T11:30:00Z","v":100,"vw":47.21},{"c":47.14,"h":47.17,"l":47.0817,"n":80,"o":47.0817,"t":"2026-09-23T13:15:00Z","v":15370,"vw":47.145887},{"c":47.13,"h":47.19,"l":47.13,"n":647,"o":47.17,"t":"2026-09-23T13:30:00Z","v":137920,"vw":47.163064},{"c":47.08,"h":47.13,"l":47.065,"n":474,"o":47.13,"t":"2026-09-23T13:45:00Z","v":127297,"vw":47.083265},{"c":47.055,"h":47.09,"l":47.0543,"n":724,"o":47.08,"t":"2026-09-23T14:00:00Z","v":179504,"vw":47.071205},{"c":47.0299,"h":47.065,"l":47.02,"n":484,"o":47.055,"t":"2026-09-23T14:15:00Z","v":142031,"vw":47.043433},{"c":47.025,"h":47.045,"l":47.0201,"n":938,"o":47.025,"t":"2026-09-23T14:30:00Z","v":405279,"vw":47.032141},{"c":47.035,"h":47.05,"l":47.005,"n":650,"o":47.025,"t":"2026-09-23T14:45:00Z","v":710555,"vw":47.022685},{"c":47.015,"h":47.035,"l":47.0101,"n":439,"o":47.035,"t":"2026-09-23T15:00:00Z","v":144480,"vw":47.019157},{"c":47,"h":47.03,"l":46.995,"n":914,"o":47.01,"t":"2026-09-23T15:15:00Z","v":763278,"vw":47.016434},{"c":46.985,"h":46.9976,"l":46.97,"n":686,"o":46.995,"t":"2026-09-23T15:30:00Z","v":180894,"vw":46.983237},{"c":46.975,"h":46.99,"l":46.965,"n":316,"o":46.985,"t":"2026-09-23T15:45:00Z","v":129424,"vw":46.980893},{"c":46.975,"h":46.98,"l":46.97,"n":284,"o":46.975,"t":"2026-09-23T16:00:00Z","v":52902,"vw":46.974717},{"c":46.9699,"h":46.98,"l":46.9601,"n":443,"o":46.9728,"t":"2026-09-23T16:15:00Z","v":108093,"vw":46.970639},{"c":46.9701,"h":46.98,"l":46.97,"n":312,"o":46.97,"t":"2026-09-23T16:30:00Z","v":158960,"vw":46.977941},{"c":46.9425,"h":46.975,"l":46.9425,"n":474,"o":46.975,"t":"2026-09-23T16:45:00Z","v":157340,"vw":46.956307},{"c":46.93,"h":46.955,"l":46.93,"n":735,"o":46.945,"t":"2026-09-23T17:00:00Z","v":210900,"vw":46.939126},{"c":46.9247,"h":46.9363,"l":46.915,"n":511,"o":46.925,"t":"2026-09-23T17:15:00Z","v":166806,"vw":46.925007},{"c":46.945,"h":46.95,"l":46.91,"n":465,"o":46.925,"t":"2026-09-23T17:30:00Z","v":130504,"vw":46.92817},{"c":46.955,"h":46.96,"l":46.94,"n":491,"o":46.945,"t":"2026-09-23T17:45:00Z","v":74174,"vw":46.94944},{"c":46.935,"h":46.96,"l":46.93,"n":377,"o":46.9527,"t":"2026-09-23T18:00:00Z","v":110144,"vw":46.944542},{"c":46.925,"h":46.9499,"l":46.9201,"n":357,"o":46.93,"t":"2026-09-23T18:15:00Z","v":259174,"vw":46.937387},{"c":46.925,"h":46.935,"l":46.92,"n":435,"o":46.9201,"t":"2026-09-23T18:30:00Z","v":119719,"vw":46.928163},{"c":46.945,"h":46.945,"l":46.915,"n":1079,"o":46.925,"t":"2026-09-23T18:45:00Z","v":184843,"vw":46.926524},{"c":46.945,"h":46.95,"l":46.94,"n":573,"o":46.94,"t":"2026-09-23T19:00:00Z","v":226080,"vw":46.945167},{"c":46.93,"h":46.9499,"l":46.93,"n":581,"o":46.945,"t":"2026-09-23T19:15:00Z","v":161228,"vw":46.938426},{"c":46.94,"h":46.94,"l":46.93,"n":495,"o":46.935,"t":"2026-09-23T19:30:00Z","v":274339,"vw":46.935868},{"c":46.95,"h":46.95,"l":46.935,"n":819,"o":46.935,"t":"2026-09-23T19:45:00Z","v":218737,"vw":46.943186},{"c":47.07,"h":47.07,"l":46.94,"n":16,"o":46.94,"t":"2026-09-23T20:00:00Z","v":82525,"vw":46.943661},{"c":46.8175,"h":46.8175,"l":46.8175,"n":1,"o":46.8175,"t":"2026-09-23T21:15:00Z","v":100,"vw":46.8175},{"c":46.93,"h":46.97,"l":46.9,"n":83,"o":46.93,"t":"2026-09-24T13:15:00Z","v":15176,"vw":46.94562},{"c":46.9651,"h":46.97,"l":46.945,"n":676,"o":46.95,"t":"2026-09-24T13:30:00Z","v":138405,"vw":46.955174},{"c":46.975,"h":46.9775,"l":46.9601,"n":284,"o":46.965,"t":"2026-09-24T13:45:00Z","v":40311,"vw":46.970731},{"c":46.97,"h":46.99,"l":46.96,"n":430,"o":46.98,"t":"2026-09-24T14:00:00Z","v":93702,"vw":46.974216},{"c":46.955,"h":46.965,"l":46.94,"n":434,"o":46.965,"t":"2026-09-24T14:15:00Z","v":320440,"vw":46.956281},{"c":46.915,"h":46.96,"l":46.915,"n":838,"o":46.955,"t":"2026-09-24T14:30:00Z","v":174661,"vw":46.939247},{"c":46.895,"h":46.93,"l":46.895,"n":389,"o":46.915,"t":"2026-09-24T14:45:00Z","v":460525,"vw":46.925344},{"c":46.875,"h":46.9,"l":46.865,"n":473,"o":46.895,"t":"2026-09-24T15:00:00Z","v":188367,"vw":46.892045},{"c":46.865,"h":46.885,"l":46.86,"n":314,"o":46.875,"t":"2026-09-24T15:15:00Z","v":67511,"vw":46.874003},{"c":46.885,"h":46.885,"l":46.8501,"n":410,"o":46.865,"t":"2026-09-24T15:30:00Z","v":154833,"vw":46.864989},{"c":46.8901,"h":46.9,"l":46.88,"n":336,"o":46.885,"t":"2026-09-24T15:45:00Z","v":195034,"vw":46.890604},{"c":46.89,"h":46.9,"l":46.8801,"n":336,"o":46.895,"t":"2026-09-24T16:00:00Z","v":141651,"vw":46.890504},{"c":46.959,"h":46.99,"l":46.89,"n":1056,"o":46.895,"t":"2026-09-24T16:15:00Z","v":297125,"vw":46.932951},{"c":46.965,"h":46.98,"l":46.955,"n":241,"o":46.955,"t":"2026-09-24T16:30:00Z","v":450529,"vw":46.978645},{"c":46.95,"h":46.9671,"l":46.945,"n":313,"o":46.965,"t":"2026-09-24T16:45:00Z","v":54551,"vw":46.955473},{"c":46.95,"h":46.97,"l":46.94,"n":569,"o":46.95,"t":"2026-09-24T17:00:00Z","v":227015,"vw":46.952173},{"c":46.935,"h":46.95,"l":46.925,"n":357,"o":46.95,"t":"2026-09-24T17:15:00Z","v":109575,"vw":46.937072},{"c":46.92,"h":46.945,"l":46.915,"n":260,"o":46.94,"t":"2026-09-24T17:30:00Z","v":54740,"vw":46.928838},{"c":46.925,"h":46.93,"l":46.915,"n":440,"o":46.92,"t":"2026-09-24T17:45:00Z","v":91271,"vw":46.92273},{"c":46.9471,"h":46.9499,"l":46.89,"n":359,"o":46.92,"t":"2026-09-24T18:00:00Z","v":173153,"vw":46.925208},{"c":46.9375,"h":46.955,"l":46.9201,"n":423,"o":46.9457,"t":"2026-09-24T18:15:00Z","v":229989,"vw":46.932895},{"c":46.935,"h":46.955,"l":46.92,"n":459,"o":46.9369,"t":"2026-09-24T18:30:00Z","v":172415,"vw":46.93659},{"c":46.935,"h":46.945,"l":46.93,"n":303,"o":46.935,"t":"2026-09-24T18:45:00Z","v":181613,"vw":46.937757},{"c":46.915,"h":46.9371,"l":46.91,"n":809,"o":46.935,"t":"2026-09-24T19:00:00Z","v":554638,"vw":46.917824},{"c":46.915,"h":46.92,"l":46.91,"n":338,"o":46.915,"t":"2026-09-24T19:15:00Z","v":99523,"vw":46.915564},{"c":46.905,"h":46.9167,"l":46.9,"n":466,"o":46.915,"t":"2026-09-24T19:30:00Z","v":203266,"vw":46.908591},{"c":46.895,"h":46.91,"l":46.89,"n":1008,"o":46.905,"t":"2026-09-24T19:45:00Z","v":248340,"vw":46.89995},{"c":46.819,"h":46.9,"l":46.819,"n":22,"o":46.895,"t":"2026-09-24T20:00:00Z","v":224791,"vw":46.89215},{"c":46.85,"h":46.87,"l":46.82,"n":55,"o":46.82,"t":"2026-09-25T13:15:00Z","v":9095,"vw":46.841872},{"c":46.865,"h":46.8874,"l":46.855,"n":782,"o":46.86,"t":"2026-09-25T13:30:00Z","v":115173,"vw":46.866208},{"c":46.865,"h":46.88,"l":46.8601,"n":306,"o":46.865,"t":"2026-09-25T13:45:00Z","v":159329,"vw":46.869538},{"c":46.835,"h":46.86,"l":46.8128,"n":600,"o":46.86,"t":"2026-09-25T14:00:00Z","v":143286,"vw":46.83841},{"c":46.825,"h":46.8357,"l":46.82,"n":297,"o":46.835,"t":"2026-09-25T14:15:00Z","v":333783,"vw":46.82834},{"c":46.805,"h":46.825,"l":46.8,"n":658,"o":46.8247,"t":"2026-09-25T14:30:00Z","v":101929,"vw":46.811966},{"c":46.83,"h":46.84,"l":46.8,"n":429,"o":46.805,"t":"2026-09-25T14:45:00Z","v":472434,"vw":46.824936},{"c":46.825,"h":46.8373,"l":46.8101,"n":339,"o":46.825,"t":"2026-09-25T15:00:00Z","v":68812,"vw":46.826434},{"c":46.83,"h":46.83,"l":46.81,"n":308,"o":46.825,"t":"2026-09-25T15:15:00Z","v":148981,"vw":46.823747},{"c":46.825,"h":46.85,"l":46.8201,"n":581,"o":46.825,"t":"2026-09-25T15:30:00Z","v":182027,"vw":46.838328},{"c":46.89,"h":46.89,"l":46.82,"n":375,"o":46.825,"t":"2026-09-25T15:45:00Z","v":92813,"vw":46.843025},{"c":46.915,"h":46.925,"l":46.885,"n":459,"o":46.89,"t":"2026-09-25T16:00:00Z","v":139539,"vw":46.903838},{"c":46.915,"h":46.926,"l":46.9,"n":274,"o":46.915,"t":"2026-09-25T16:15:00Z","v":203621,"vw":46.909779},{"c":46.915,"h":46.925,"l":46.905,"n":539,"o":46.92,"t":"2026-09-25T16:30:00Z","v":153552,"vw":46.910577},{"c":46.915,"h":46.9199,"l":46.9,"n":550,"o":46.915,"t":"2026-09-25T16:45:00Z","v":101290,"vw":46.912101},{"c":46.91,"h":46.92,"l":46.9,"n":584,"o":46.915,"t":"2026-09-25T17:00:00Z","v":187242,"vw":46.912124},{"c":46.905,"h":46.91,"l":46.9,"n":685,"o":46.91,"t":"2026-09-25T17:15:00Z","v":164060,"vw":46.904663},{"c":46.91,"h":46.91,"l":46.895,"n":682,"o":46.905,"t":"2026-09-25T17:30:00Z","v":158270,"vw":46.903031},{"c":46.905,"h":46.91,"l":46.9,"n":840,"o":46.905,"t":"2026-09-25T17:45:00Z","v":134478,"vw":46.904835},{"c":46.9,"h":46.91,"l":46.8901,"n":759,"o":46.905,"t":"2026-09-25T18:00:00Z","v":218392,"vw":46.900209},{"c":46.895,"h":46.91,"l":46.88,"n":697,"o":46.9,"t":"2026-09-25T18:15:00Z","v":313488,"vw":46.89755},{"c":46.91,"h":46.9199,"l":46.89,"n":743,"o":46.895,"t":"2026-09-25T18:30:00Z","v":225797,"vw":46.90809},{"c":46.925,"h":46.93,"l":46.91,"n":580,"o":46.91,"t":"2026-09-25T18:45:00Z","v":136886,"vw":46.920879},{"c":46.945,"h":46.946,"l":46.92,"n":925,"o":46.93,"t":"2026-09-25T19:00:00Z","v":282612,"vw":46.932975},{"c":46.935,"h":46.95,"l":46.9324,"n":710,"o":46.945,"t":"2026-09-25T19:15:00Z","v":248331,"vw":46.941921},{"c":46.95,"h":46.95,"l":46.93,"n":722,"o":46.935,"t":"2026-09-25T19:30:00Z","v":167917,"vw":46.939653},{"c":46.94,"h":46.96,"l":46.94,"n":1325,"o":46.95,"t":"2026-09-25T19:45:00Z","v":243789,"vw":46.952692},{"c":46.94,"h":46.94,"l":46.94,"n":16,"o":46.94,"t":"2026-09-25T20:00:00Z","v":169087,"vw":46.94},{"c":46.8,"h":46.8,"l":46.8,"n":6,"o":46.8,"t":"2026-09-28T09:15:00Z","v":213,"vw":46.8},{"c":46.8,"h":46.81,"l":46.8,"n":8,"o":46.81,"t":"2026-09-28T13:15:00Z","v":627,"vw":46.808333},{"c":46.84,"h":46.84,"l":46.7943,"n":1180,"o":46.8,"t":"2026-09-28T13:30:00Z","v":277860,"vw":46.817265},{"c":46.8399,"h":46.8495,"l":46.825,"n":487,"o":46.84,"t":"2026-09-28T13:45:00Z","v":89712,"vw":46.833882},{"c":46.805,"h":46.8497,"l":46.805,"n":461,"o":46.84,"t":"2026-09-28T14:00:00Z","v":79194,"vw":46.826268},{"c":46.815,"h":46.83,"l":46.8001,"n":377,"o":46.805,"t":"2026-09-28T14:15:00Z","v":138507,"vw":46.814169},{"c":46.785,"h":46.82,"l":46.7849,"n":1032,"o":46.815,"t":"2026-09-28T14:30:00Z","v":122059,"vw":46.808028},{"c":46.76,"h":46.785,"l":46.7501,"n":370,"o":46.785,"t":"2026-09-28T14:45:00Z","v":447700,"vw":46.772043},{"c":46.775,"h":46.78,"l":46.75,"n":334,"o":46.76,"t":"2026-09-28T15:00:00Z","v":134928,"vw":46.768744},{"c":46.78,"h":46.79,"l":46.77,"n":450,"o":46.774,"t":"2026-09-28T15:15:00Z","v":579014,"vw":46.778783},{"c":46.77,"h":46.7855,"l":46.77,"n":507,"o":46.78,"t":"2026-09-28T15:30:00Z","v":199306,"vw":46.778359},{"c":46.785,"h":46.79,"l":46.7746,"n":388,"o":46.775,"t":"2026-09-28T15:45:00Z","v":95383,"vw":46.780463},{"c":46.7931,"h":46.81,"l":46.78,"n":403,"o":46.79,"t":"2026-09-28T16:00:00Z","v":168451,"vw":46.793965},{"c":46.89,"h":46.895,"l":46.7901,"n":517,"o":46.7941,"t":"2026-09-28T16:15:00Z","v":202261,"vw":46.834523},{"c":46.835,"h":46.8875,"l":46.835,"n":239,"o":46.8875,"t":"2026-09-28T16:30:00Z","v":68612,"vw":46.855926},{"c":46.83,"h":46.845,"l":46.825,"n":266,"o":46.84,"t":"2026-09-28T16:45:00Z","v":56501,"vw":46.834515},{"c":46.8754,"h":46.8754,"l":46.82,"n":379,"o":46.83,"t":"2026-09-28T17:00:00Z","v":176648,"vw":46.846824},{"c":46.835,"h":46.87,"l":46.83,"n":290,"o":46.87,"t":"2026-09-28T17:15:00Z","v":92541,"vw":46.840866},{"c":46.835,"h":46.85,"l":46.83,"n":249,"o":46.835,"t":"2026-09-28T17:30:00Z","v":202900,"vw":46.833781},{"c":46.8401,"h":46.85,"l":46.83,"n":550,"o":46.835,"t":"2026-09-28T17:45:00Z","v":97271,"vw":46.843936},{"c":46.845,"h":46.855,"l":46.84,"n":393,"o":46.845,"t":"2026-09-28T18:00:00Z","v":148921,"vw":46.845585},{"c":46.8225,"h":46.845,"l":46.8225,"n":266,"o":46.845,"t":"2026-09-28T18:15:00Z","v":83153,"vw":46.834892},{"c":46.825,"h":46.8299,"l":46.81,"n":449,"o":46.825,"t":"2026-09-28T18:30:00Z","v":148821,"vw":46.819158},{"c":46.82,"h":46.83,"l":46.8105,"n":514,"o":46.825,"t":"2026-09-28T18:45:00Z","v":142049,"vw":46.823613},{"c":46.805,"h":46.825,"l":46.805,"n":454,"o":46.825,"t":"2026-09-28T19:00:00Z","v":148318,"vw":46.813322},{"c":46.825,"h":46.83,"l":46.8037,"n":450,"o":46.805,"t":"2026-09-28T19:15:00Z","v":188787,"vw":46.81576},{"c":46.83,"h":46.84,"l":46.82,"n":452,"o":46.825,"t":"2026-09-28T19:30:00Z","v":380182,"vw":46.829557},{"c":46.83,"h":46.85,"l":46.83,"n":960,"o":46.83,"t":"2026-09-28T19:45:00Z","v":268890,"vw":46.837733},{"c":46.84,"h":46.84,"l":46.84,"n":13,"o":46.84,"t":"2026-09-28T20:00:00Z","v":105129,"vw":46.84},{"c":46.75,"h":47.1,"l":46.75,"n":3,"o":47.1,"t":"2026-09-28T20:15:00Z","v":408,"vw":46.979334},{"c":47.1,"h":47.1,"l":47.1,"n":1,"o":47.1,"t":"2026-09-28T21:15:00Z","v":437,"vw":47.1},{"c":47,"h":47,"l":47,"n":2,"o":47,"t":"2026-09-29T08:00:00Z","v":200,"vw":47},{"c":46.87,"h":46.9,"l":46.86,"n":49,"o":46.9,"t":"2026-09-29T13:15:00Z","v":8614,"vw":46.871669},{"c":46.835,"h":46.91,"l":46.835,"n":830,"o":46.89,"t":"2026-09-29T13:30:00Z","v":136424,"vw":46.870718},{"c":46.8525,"h":46.875,"l":46.835,"n":268,"o":46.835,"t":"2026-09-29T13:45:00Z","v":92254,"vw":46.861028},{"c":46.865,"h":46.875,"l":46.855,"n":474,"o":46.86,"t":"2026-09-29T14:00:00Z","v":87829,"vw":46.862903},{"c":46.8701,"h":46.8799,"l":46.8501,"n":311,"o":46.865,"t":"2026-09-29T14:15:00Z","v":340324,"vw":46.859742},{"c":46.865,"h":46.8779,"l":46.85,"n":734,"o":46.875,"t":"2026-09-29T14:30:00Z","v":130448,"vw":46.864341},{"c":46.845,"h":46.87,"l":46.841,"n":315,"o":46.8647,"t":"2026-09-29T14:45:00Z","v":408043,"vw":46.865104},{"c":46.835,"h":46.85,"l":46.8301,"n":398,"o":46.845,"t":"2026-09-29T15:00:00Z","v":151607,"vw":46.843345},{"c":46.7943,"h":46.8399,"l":46.7943,"n":305,"o":46.83,"t":"2026-09-29T15:15:00Z","v":71002,"vw":46.808331},{"c":46.805,"h":46.83,"l":46.795,"n":359,"o":46.795,"t":"2026-09-29T15:30:00Z","v":82329,"vw":46.816048},{"c":46.8046,"h":46.835,"l":46.8,"n":408,"o":46.8043,"t":"2026-09-29T15:45:00Z","v":146233,"vw":46.812266},{"c":46.8101,"h":46.82,"l":46.8001,"n":427,"o":46.805,"t":"2026-09-29T16:00:00Z","v":1228504,"vw":46.819046},{"c":46.83,"h":46.83,"l":46.8101,"n":383,"o":46.815,"t":"2026-09-29T16:15:00Z","v":144691,"vw":46.821003},{"c":46.815,"h":46.8399,"l":46.815,"n":440,"o":46.8301,"t":"2026-09-29T16:30:00Z","v":196362,"vw":46.831599},{"c":46.825,"h":46.835,"l":46.81,"n":283,"o":46.815,"t":"2026-09-29T16:45:00Z","v":132545,"vw":46.819754},{"c":46.815,"h":46.8261,"l":46.81,"n":265,"o":46.825,"t":"2026-09-29T17:00:00Z","v":52012,"vw":46.815862},{"c":46.815,"h":46.8257,"l":46.8001,"n":361,"o":46.82,"t":"2026-09-29T17:15:00Z","v":98981,"vw":46.811583},{"c":46.815,"h":46.83,"l":46.81,"n":269,"o":46.8149,"t":"2026-09-29T17:30:00Z","v":100594,"vw":46.817599},{"c":46.805,"h":46.8299,"l":46.8,"n":507,"o":46.82,"t":"2026-09-29T17:45:00Z","v":128263,"vw":46.812614},{"c":46.8356,"h":46.8499,"l":46.81,"n":334,"o":46.81,"t":"2026-09-29T18:00:00Z","v":109733,"vw":46.832974},{"c":46.845,"h":46.8557,"l":46.8301,"n":578,"o":46.835,"t":"2026-09-29T18:15:00Z","v":196728,"vw":46.842881},{"c":46.845,"h":46.86,"l":46.83,"n":384,"o":46.845,"t":"2026-09-29T18:30:00Z","v":173213,"vw":46.845754},{"c":46.845,"h":46.85,"l":46.835,"n":553,"o":46.845,"t":"2026-09-29T18:45:00Z","v":177640,"vw":46.843172},{"c":46.845,"h":46.85,"l":46.8401,"n":457,"o":46.85,"t":"2026-09-29T19:00:00Z","v":149086,"vw":46.845851},{"c":46.84,"h":46.8599,"l":46.84,"n":410,"o":46.845,"t":"2026-09-29T19:15:00Z","v":176331,"vw":46.847752},{"c":46.845,"h":46.85,"l":46.84,"n":454,"o":46.845,"t":"2026-09-29T19:30:00Z","v":115704,"vw":46.844849},{"c":46.855,"h":46.86,"l":46.845,"n":1262,"o":46.845,"t":"2026-09-29T19:45:00Z","v":267300,"vw":46.853537},{"c":46.86,"h":46.87,"l":46.86,"n":14,"o":46.86,"t":"2026-09-29T20:00:00Z","v":269191,"vw":46.860007},{"c":46.8,"h":46.8,"l":46.8,"n":2,"o":46.8,"t":"2026-09-29T20:15:00Z","v":464,"vw":46.8},{"c":46.99,"h":46.99,"l":46.99,"n":2,"o":46.99,"t":"2026-09-30T12:15:00Z","v":1000,"vw":46.99},{"c":46.895,"h":46.93,"l":46.8899,"n":569,"o":46.92,"t":"2026-09-30T13:30:00Z","v":86029,"vw":46.901218},{"c":46.91,"h":46.917,"l":46.87,"n":491,"o":46.88,"t":"2026-09-30T13:45:00Z","v":181132,"vw":46.901515},{"c":46.905,"h":46.92,"l":46.901,"n":560,"o":46.91,"t":"2026-09-30T14:00:00Z","v":123825,"vw":46.912544},{"c":46.88,"h":46.91,"l":46.8748,"n":391,"o":46.905,"t":"2026-09-30T14:15:00Z","v":326861,"vw":46.88812},{"c":46.875,"h":46.89,"l":46.86,"n":793,"o":46.875,"t":"2026-09-30T14:30:00Z","v":191605,"vw":46.873103},{"c":46.865,"h":46.89,"l":46.865,"n":398,"o":46.875,"t":"2026-09-30T14:45:00Z","v":448484,"vw":46.885878},{"c":46.865,"h":46.87,"l":46.85,"n":348,"o":46.865,"t":"2026-09-30T15:00:00Z","v":120895,"vw":46.864907},{"c":46.8644,"h":46.875,"l":46.854,"n":388,"o":46.8648,"t":"2026-09-30T15:15:00Z","v":125977,"vw":46.868114},{"c":46.825,"h":46.875,"l":46.8249,"n":401,"o":46.865,"t":"2026-09-30T15:30:00Z","v":120573,"vw":46.853842},{"c":46.8451,"h":46.865,"l":46.8201,"n":320,"o":46.825,"t":"2026-09-30T15:45:00Z","v":229566,"vw":46.843775},{"c":46.845,"h":46.8599,"l":46.845,"n":383,"o":46.85,"t":"2026-09-30T16:00:00Z","v":104941,"vw":46.852032},{"c":46.8348,"h":46.8599,"l":46.83,"n":397,"o":46.845,"t":"2026-09-30T16:15:00Z","v":159014,"vw":46.845389},{"c":46.835,"h":46.8399,"l":46.8201,"n":345,"o":46.835,"t":"2026-09-30T16:30:00Z","v":94190,"vw":46.830381},{"c":46.835,"h":46.835,"l":46.82,"n":275,"o":46.835,"t":"2026-09-30T16:45:00Z","v":111468,"vw":46.828838},{"c":46.825,"h":46.8399,"l":46.82,"n":211,"o":46.835,"t":"2026-09-30T17:00:00Z","v":52631,"vw":46.825766},{"c":46.815,"h":46.83,"l":46.81,"n":583,"o":46.825,"t":"2026-09-30T17:15:00Z","v":144058,"vw":46.817608},{"c":46.825,"h":46.83,"l":46.815,"n":254,"o":46.815,"t":"2026-09-30T17:30:00Z","v":54677,"vw":46.824519},{"c":46.835,"h":46.8375,"l":46.82,"n":446,"o":46.825,"t":"2026-09-30T17:45:00Z","v":92367,"vw":46.828838},{"c":46.825,"h":46.835,"l":46.82,"n":337,"o":46.835,"t":"2026-09-30T18:00:00Z","v":135899,"vw":46.824856},{"c":46.84,"h":46.84,"l":46.82,"n":364,"o":46.825,"t":"2026-09-30T18:15:00Z","v":183575,"vw":46.826923},{"c":46.835,"h":46.84,"l":46.83,"n":318,"o":46.835,"t":"2026-09-30T18:30:00Z","v":149990,"vw":46.835634},{"c":46.835,"h":46.84,"l":46.83,"n":367,"o":46.835,"t":"2026-09-30T18:45:00Z","v":86738,"vw":46.835344},{"c":46.84,"h":46.84,"l":46.83,"n":574,"o":46.835,"t":"2026-09-30T19:00:00Z","v":370849,"vw":46.837107},{"c":46.855,"h":46.86,"l":46.8301,"n":643,"o":46.84,"t":"2026-09-30T19:15:00Z","v":751518,"vw":46.850616},{"c":46.845,"h":46.86,"l":46.84,"n":482,"o":46.8501,"t":"2026-09-30T19:30:00Z","v":766429,"vw":46.853131},{"c":46.86,"h":46.86,"l":46.82,"n":1188,"o":46.845,"t":"2026-09-30T19:45:00Z","v":1054878,"vw":46.828981},{"c":46.87,"h":46.87,"l":46.87,"n":9,"o":46.87,"t":"2026-09-30T20:00:00Z","v":83980,"vw":46.87},{"c":46.8,"h":46.8,"l":46.8,"n":1,"o":46.8,"t":"2026-09-30T22:30:00Z","v":316,"vw":46.8},{"c":46.7281,"h":46.7281,"l":46.7281,"n":1,"o":46.7281,"t":"2026-09-30T22:45:00Z","v":202,"vw":46.7281},{"c":46.7,"h":46.72,"l":46.7,"n":2,"o":46.72,"t":"2026-10-01T08:15:00Z","v":570,"vw":46.708772},{"c":46.68,"h":46.71,"l":46.68,"n":32,"o":46.71,"t":"2026-10-01T13:15:00Z","v":4492,"vw":46.687365},{"c":46.675,"h":46.74,"l":46.67,"n":1118,"o":46.7,"t":"2026-10-01T13:30:00Z","v":140531,"vw":46.698469},{"c":46.6824,"h":46.695,"l":46.66,"n":842,"o":46.675,"t":"2026-10-01T13:45:00Z","v":118158,"vw":46.676038},{"c":46.665,"h":46.68,"l":46.6314,"n":1310,"o":46.68,"t":"2026-10-01T14:00:00Z","v":155520,"vw":46.662649},{"c":46.68,"h":46.7,"l":46.66,"n":840,"o":46.665,"t":"2026-10-01T14:15:00Z","v":321349,"vw":46.690434},{"c":46.715,"h":46.7299,"l":46.68,"n":1219,"o":46.68,"t":"2026-10-01T14:30:00Z","v":153840,"vw":46.704495},{"c":46.7,"h":46.7271,"l":46.69,"n":797,"o":46.715,"t":"2026-10-01T14:45:00Z","v":404932,"vw":46.710768},{"c":46.72,"h":46.72,"l":46.6801,"n":1053,"o":46.705,"t":"2026-10-01T15:00:00Z","v":166873,"vw":46.697026},{"c":46.745,"h":46.75,"l":46.715,"n":686,"o":46.715,"t":"2026-10-01T15:15:00Z","v":538249,"vw":46.739598},{"c":46.7671,"h":46.77,"l":46.74,"n":948,"o":46.745,"t":"2026-10-01T15:30:00Z","v":732170,"vw":46.750075},{"c":46.765,"h":46.775,"l":46.74,"n":737,"o":46.765,"t":"2026-10-01T15:45:00Z","v":228896,"vw":46.76114},{"c":46.775,"h":46.79,"l":46.76,"n":724,"o":46.765,"t":"2026-10-01T16:00:00Z","v":202846,"vw":46.778247},{"c":46.7775,"h":46.7899,"l":46.77,"n":510,"o":46.7771,"t":"2026-10-01T16:15:00Z","v":89341,"vw":46.777515},{"c":46.785,"h":46.795,"l":46.775,"n":657,"o":46.775,"t":"2026-10-01T16:30:00Z","v":115995,"vw":46.785456},{"c":46.785,"h":46.79,"l":46.77,"n":569,"o":46.79,"t":"2026-10-01T16:45:00Z","v":279458,"vw":46.781482},{"c":46.805,"h":46.81,"l":46.78,"n":679,"o":46.78,"t":"2026-10-01T17:00:00Z","v":112087,"vw":46.800596},{"c":46.82,"h":46.8254,"l":46.8001,"n":712,"o":46.805,"t":"2026-10-01T17:15:00Z","v":141386,"vw":46.815845},{"c":46.83,"h":46.84,"l":46.82,"n":664,"o":46.82,"t":"2026-10-01T17:30:00Z","v":138216,"vw":46.829145},{"c":46.78,"h":46.83,"l":46.775,"n":1123,"o":46.8201,"t":"2026-10-01T17:45:00Z","v":181198,"vw":46.808429},{"c":46.795,"h":46.7999,"l":46.77,"n":926,"o":46.7799,"t":"2026-10-01T18:00:00Z","v":218528,"vw":46.781336},{"c":46.7845,"h":46.81,"l":46.7845,"n":924,"o":46.795,"t":"2026-10-01T18:15:00Z","v":158501,"vw":46.794154},{"c":46.785,"h":46.8,"l":46.7801,"n":826,"o":46.785,"t":"2026-10-01T18:30:00Z","v":244982,"vw":46.788513},{"c":46.795,"h":46.8,"l":46.78,"n":804,"o":46.785,"t":"2026-10-01T18:45:00Z","v":126002,"vw":46.791398},{"c":46.795,"h":46.8,"l":46.78,"n":802,"o":46.795,"t":"2026-10-01T19:00:00Z","v":290487,"vw":46.79028},{"c":46.7984,"h":46.8,"l":46.79,"n":922,"o":46.8,"t":"2026-10-01T19:15:00Z","v":357386,"vw":46.794039},{"c":46.795,"h":46.81,"l":46.79,"n":1223,"o":46.795,"t":"2026-10-01T19:30:00Z","v":816061,"vw":46.79814},{"c":46.795,"h":46.805,"l":46.78,"n":1321,"o":46.7943,"t":"2026-10-01T19:45:00Z","v":182033,"vw":46.795838},{"c":46.78,"h":46.79,"l":46.78,"n":13,"o":46.79,"t":"2026-10-01T20:00:00Z","v":58639,"vw":46.789829},{"c":46.75,"h":46.75,"l":46.75,"n":2,"o":46.75,"t":"2026-10-01T20:15:00Z","v":620,"vw":46.75},{"c":46.85,"h":46.85,"l":46.85,"n":1,"o":46.85,"t":"2026-10-01T22:15:00Z","v":175,"vw":46.85},{"c":46.8,"h":46.8,"l":46.8,"n":1,"o":46.8,"t":"2026-10-02T11:30:00Z","v":100,"vw":46.8},{"c":46.955,"h":46.99,"l":46.94,"n":1132,"o":46.99,"t":"2026-10-02T13:30:00Z","v":175833,"vw":46.961303},{"c":46.965,"h":46.975,"l":46.9249,"n":962,"o":46.955,"t":"2026-10-02T13:45:00Z","v":138516,"vw":46.95663},{"c":46.96,"h":46.975,"l":46.94,"n":1949,"o":46.965,"t":"2026-10-02T14:00:00Z","v":132065,"vw":46.954367},{"c":46.955,"h":46.9801,"l":46.95,"n":640,"o":46.965,"t":"2026-10-02T14:15:00Z","v":318451,"vw":46.974593},{"c":46.95,"h":46.9686,"l":46.9401,"n":1403,"o":46.96,"t":"2026-10-02T14:30:00Z","v":145642,"vw":46.954496},{"c":46.925,"h":46.9557,"l":46.915,"n":785,"o":46.955,"t":"2026-10-02T14:45:00Z","v":495511,"vw":46.924607},{"c":46.9101,"h":46.9299,"l":46.9023,"n":501,"o":46.925,"t":"2026-10-02T15:00:00Z","v":134980,"vw":46.911934},{"c":46.915,"h":46.9279,"l":46.905,"n":615,"o":46.915,"t":"2026-10-02T15:15:00Z","v":267094,"vw":46.918414},{"c":46.885,"h":46.925,"l":46.885,"n":650,"o":46.915,"t":"2026-10-02T15:30:00Z","v":178000,"vw":46.911731},{"c":46.875,"h":46.89,"l":46.8648,"n":507,"o":46.885,"t":"2026-10-02T15:45:00Z","v":123543,"vw":46.880182},{"c":46.88,"h":46.885,"l":46.865,"n":726,"o":46.875,"t":"2026-10-02T16:00:00Z","v":268493,"vw":46.876001},{"c":46.87,"h":46.8899,"l":46.865,"n":432,"o":46.88,"t":"2026-10-02T16:15:00Z","v":295773,"vw":46.873747},{"c":46.855,"h":46.87,"l":46.8528,"n":586,"o":46.865,"t":"2026-10-02T16:30:00Z","v":203945,"vw":46.86577},{"c":46.865,"h":46.8663,"l":46.85,"n":352,"o":46.85,"t":"2026-10-02T16:45:00Z","v":102666,"vw":46.856936},{"c":46.86,"h":46.87,"l":46.85,"n":322,"o":46.865,"t":"2026-10-02T17:00:00Z","v":119885,"vw":46.862984},{"c":46.83,"h":46.87,"l":46.825,"n":276,"o":46.865,"t":"2026-10-02T17:15:00Z","v":77300,"vw":46.849275},{"c":46.845,"h":46.85,"l":46.83,"n":265,"o":46.83,"t":"2026-10-02T17:30:00Z","v":42683,"vw":46.841393},{"c":46.8543,"h":46.86,"l":46.84,"n":531,"o":46.845,"t":"2026-10-02T17:45:00Z","v":79242,"vw":46.855511},{"c":46.8576,"h":46.86,"l":46.85,"n":469,"o":46.855,"t":"2026-10-02T18:00:00Z","v":172214,"vw":46.85527},{"c":46.855,"h":46.86,"l":46.835,"n":421,"o":46.855,"t":"2026-10-02T18:15:00Z","v":149544,"vw":46.849148},{"c":46.865,"h":46.8699,"l":46.85,"n":439,"o":46.8547,"t":"2026-10-02T18:30:00Z","v":144912,"vw":46.862401},{"c":46.87,"h":46.87,"l":46.86,"n":412,"o":46.86,"t":"2026-10-02T18:45:00Z","v":166765,"vw":46.86708},{"c":46.86,"h":46.87,"l":46.85,"n":518,"o":46.87,"t":"2026-10-02T19:00:00Z","v":147448,"vw":46.861994},{"c":46.865,"h":46.87,"l":46.8501,"n":538,"o":46.86,"t":"2026-10-02T19:15:00Z","v":148222,"vw":46.858227},{"c":46.845,"h":46.87,"l":46.8401,"n":533,"o":46.8605,"t":"2026-10-02T19:30:00Z","v":200906,"vw":46.863479},{"c":46.86,"h":46.86,"l":46.84,"n":1169,"o":46.845,"t":"2026-10-02T19:45:00Z","v":298311,"vw":46.85048},{"c":46.86,"h":46.86,"l":46.86,"n":13,"o":46.86,"t":"2026-10-02T20:00:00Z","v":50654,"vw":46.86},{"c":46.8603,"h":46.88,"l":46.8603,"n":4,"o":46.88,"t":"2026-10-05T11:30:00Z","v":812,"vw":46.87015},{"c":46.79,"h":46.79,"l":46.78,"n":8,"o":46.79,"t":"2026-10-05T13:15:00Z","v":567,"vw":46.788},{"c":46.795,"h":46.81,"l":46.77,"n":3573,"o":46.8,"t":"2026-10-05T13:30:00Z","v":837829,"vw":46.791927},{"c":46.805,"h":46.81,"l":46.78,"n":565,"o":46.79,"t":"2026-10-05T13:45:00Z","v":158513,"vw":46.800589},{"c":46.825,"h":46.8373,"l":46.805,"n":670,"o":46.805,"t":"2026-10-05T14:00:00Z","v":1543233,"vw":46.819988},{"c":46.78,"h":46.83,"l":46.78,"n":433,"o":46.82,"t":"2026-10-05T14:15:00Z","v":497282,"vw":46.811405},{"c":46.77,"h":46.78,"l":46.7601,"n":1315,"o":46.78,"t":"2026-10-05T14:30:00Z","v":130114,"vw":46.772401},{"c":46.76,"h":46.78,"l":46.75,"n":478,"o":46.775,"t":"2026-10-05T14:45:00Z","v":217470,"vw":46.767179},{"c":46.735,"h":46.76,"l":46.7323,"n":625,"o":46.76,"t":"2026-10-05T15:00:00Z","v":628914,"vw":46.755562},{"c":46.755,"h":46.755,"l":46.73,"n":445,"o":46.7397,"t":"2026-10-05T15:15:00Z","v":310568,"vw":46.743507},{"c":46.7559,"h":46.76,"l":46.745,"n":403,"o":46.75,"t":"2026-10-05T15:30:00Z","v":89888,"vw":46.752023},{"c":46.755,"h":46.77,"l":46.7401,"n":361,"o":46.755,"t":"2026-10-05T15:45:00Z","v":103090,"vw":46.756537},{"c":46.755,"h":46.765,"l":46.7401,"n":369,"o":46.755,"t":"2026-10-05T16:00:00Z","v":67275,"vw":46.752204},{"c":46.76,"h":46.77,"l":46.75,"n":443,"o":46.76,"t":"2026-10-05T16:15:00Z","v":261428,"vw":46.759767},{"c":46.765,"h":46.77,"l":46.755,"n":273,"o":46.765,"t":"2026-10-05T16:30:00Z","v":72487,"vw":46.764759},{"c":46.7501,"h":46.77,"l":46.7501,"n":319,"o":46.765,"t":"2026-10-05T16:45:00Z","v":171504,"vw":46.764859},{"c":46.745,"h":46.7524,"l":46.74,"n":324,"o":46.7524,"t":"2026-10-05T17:00:00Z","v":236776,"vw":46.745518},{"c":46.745,"h":46.755,"l":46.73,"n":287,"o":46.75,"t":"2026-10-05T17:15:00Z","v":95289,"vw":46.744598},{"c":46.754,"h":46.755,"l":46.74,"n":260,"o":46.745,"t":"2026-10-05T17:30:00Z","v":67165,"vw":46.746702},{"c":46.7568,"h":46.76,"l":46.74,"n":567,"o":46.7501,"t":"2026-10-05T17:45:00Z","v":120333,"vw":46.752462},{"c":46.7473,"h":46.76,"l":46.7401,"n":270,"o":46.75,"t":"2026-10-05T18:00:00Z","v":121544,"vw":46.755386},{"c":46.7601,"h":46.77,"l":46.745,"n":253,"o":46.7499,"t":"2026-10-05T18:15:00Z","v":73969,"vw":46.753754},{"c":46.765,"h":46.78,"l":46.7629,"n":323,"o":46.765,"t":"2026-10-05T18:30:00Z","v":166318,"vw":46.773926},{"c":46.79,"h":46.79,"l":46.765,"n":463,"o":46.765,"t":"2026-10-05T18:45:00Z","v":400486,"vw":46.779358},{"c":46.785,"h":46.7999,"l":46.78,"n":576,"o":46.79,"t":"2026-10-05T19:00:00Z","v":244441,"vw":46.787823},{"c":46.7999,"h":46.8,"l":46.7843,"n":408,"o":46.785,"t":"2026-10-05T19:15:00Z","v":195764,"vw":46.789575},{"c":46.8001,"h":46.81,"l":46.7901,"n":579,"o":46.795,"t":"2026-10-05T19:30:00Z","v":215268,"vw":46.798387},{"c":46.785,"h":46.8099,"l":46.78,"n":679,"o":46.805,"t":"2026-10-05T19:45:00Z","v":160422,"vw":46.795053},{"c":46.79,"h":46.79,"l":46.79,"n":16,"o":46.79,"t":"2026-10-05T20:00:00Z","v":204719,"vw":46.79},{"c":46.82,"h":46.82,"l":46.82,"n":1,"o":46.82,"t":"2026-10-05T20:30:00Z","v":241,"vw":46.82},{"c":46.935,"h":46.935,"l":46.818,"n":3,"o":46.8945,"t":"2026-10-05T22:00:00Z","v":400,"vw":46.866375},{"c":46.7526,"h":46.7526,"l":46.7526,"n":1,"o":46.7526,"t":"2026-10-05T22:15:00Z","v":100,"vw":46.7526},{"c":46.818,"h":46.818,"l":46.818,"n":1,"o":46.818,"t":"2026-10-05T22:30:00Z","v":100,"vw":46.818},{"c":46.8,"h":46.8,"l":46.8,"n":1,"o":46.8,"t":"2026-10-06T12:45:00Z","v":102,"vw":46.8},{"c":46.87,"h":46.88,"l":46.82,"n":74,"o":46.82,"t":"2026-10-06T13:15:00Z","v":14133,"vw":46.863984},{"c":46.885,"h":46.915,"l":46.87,"n":1148,"o":46.9,"t":"2026-10-06T13:30:00Z","v":218165,"vw":46.886724},{"c":46.875,"h":46.8999,"l":46.87,"n":487,"o":46.885,"t":"2026-10-06T13:45:00Z","v":149954,"vw":46.881512},{"c":46.875,"h":46.885,"l":46.87,"n":617,"o":46.8795,"t":"2026-10-06T14:00:00Z","v":175330,"vw":46.877792},{"c":46.8549,"h":46.8881,"l":46.85,"n":481,"o":46.875,"t":"2026-10-06T14:15:00Z","v":527291,"vw":46.87521},{"c":46.885,"h":46.8851,"l":46.8514,"n":676,"o":46.86,"t":"2026-10-06T14:30:00Z","v":104226,"vw":46.876333},{"c":46.915,"h":46.925,"l":46.88,"n":636,"o":46.885,"t":"2026-10-06T14:45:00Z","v":632889,"vw":46.890031},{"c":46.925,"h":46.9259,"l":46.91,"n":437,"o":46.92,"t":"2026-10-06T15:00:00Z","v":126852,"vw":46.917133},{"c":46.915,"h":46.93,"l":46.91,"n":565,"o":46.925,"t":"2026-10-06T15:15:00Z","v":124006,"vw":46.924083},{"c":46.9172,"h":46.92,"l":46.91,"n":540,"o":46.915,"t":"2026-10-06T15:30:00Z","v":156959,"vw":46.91546},{"c":46.915,"h":46.92,"l":46.91,"n":523,"o":46.915,"t":"2026-10-06T15:45:00Z","v":362680,"vw":46.917633},{"c":46.895,"h":46.92,"l":46.89,"n":480,"o":46.915,"t":"2026-10-06T16:00:00Z","v":131852,"vw":46.908754},{"c":46.885,"h":46.9099,"l":46.885,"n":317,"o":46.895,"t":"2026-10-06T16:15:00Z","v":96112,"vw":46.896295},{"c":46.8857,"h":46.89,"l":46.88,"n":401,"o":46.885,"t":"2026-10-06T16:30:00Z","v":95835,"vw":46.885432},{"c":46.875,"h":46.89,"l":46.87,"n":335,"o":46.885,"t":"2026-10-06T16:45:00Z","v":53038,"vw":46.880217},{"c":46.865,"h":46.8799,"l":46.86,"n":355,"o":46.8724,"t":"2026-10-06T17:00:00Z","v":110249,"vw":46.865354},{"c":46.8547,"h":46.87,"l":46.85,"n":306,"o":46.865,"t":"2026-10-06T17:15:00Z","v":93212,"vw":46.861609},{"c":46.875,"h":46.88,"l":46.85,"n":693,"o":46.855,"t":"2026-10-06T17:30:00Z","v":229761,"vw":46.857713},{"c":46.875,"h":46.88,"l":46.87,"n":508,"o":46.88,"t":"2026-10-06T17:45:00Z","v":94413,"vw":46.875333},{"c":46.885,"h":46.8885,"l":46.87,"n":410,"o":46.875,"t":"2026-10-06T18:00:00Z","v":177162,"vw":46.877891},{"c":46.875,"h":46.89,"l":46.87,"n":364,"o":46.89,"t":"2026-10-06T18:15:00Z","v":137035,"vw":46.878909},{"c":46.8727,"h":46.8799,"l":46.87,"n":320,"o":46.875,"t":"2026-10-06T18:30:00Z","v":78810,"vw":46.874472},{"c":46.865,"h":46.875,"l":46.86,"n":605,"o":46.875,"t":"2026-10-06T18:45:00Z","v":269804,"vw":46.862452},{"c":46.875,"h":46.88,"l":46.86,"n":654,"o":46.864,"t":"2026-10-06T19:00:00Z","v":396397,"vw":46.868452},{"c":46.875,"h":46.889,"l":46.87,"n":525,"o":46.875,"t":"2026-10-06T19:15:00Z","v":197101,"vw":46.876887},{"c":46.86,"h":46.88,"l":46.86,"n":476,"o":46.875,"t":"2026-10-06T19:30:00Z","v":144362,"vw":46.864422},{"c":46.85,"h":46.87,"l":46.85,"n":913,"o":46.86,"t":"2026-10-06T19:45:00Z","v":202161,"vw":46.862573},{"c":47,"h":47,"l":46.85,"n":17,"o":46.85,"t":"2026-10-06T20:00:00Z","v":88475,"vw":46.875195},{"c":46.8979,"h":46.8979,"l":46.8979,"n":1,"o":46.8979,"t":"2026-10-06T20:45:00Z","v":300,"vw":46.8979},{"c":46.8004,"h":46.8004,"l":46.8004,"n":1,"o":46.8004,"t":"2026-10-06T21:00:00Z","v":200,"vw":46.8004},{"c":46.85,"h":46.85,"l":46.85,"n":2,"o":46.85,"t":"2026-10-06T22:15:00Z","v":102,"vw":46.85},{"c":46.6699,"h":46.74,"l":46.6699,"n":5,"o":46.74,"t":"2026-10-07T11:00:00Z","v":707,"vw":46.713781},{"c":46.66,"h":46.69,"l":46.66,"n":28,"o":46.69,"t":"2026-10-07T13:15:00Z","v":2860,"vw":46.674231},{"c":46.695,"h":46.71,"l":46.65,"n":1067,"o":46.67,"t":"2026-10-07T13:30:00Z","v":253160,"vw":46.692776},{"c":46.7577,"h":46.7577,"l":46.6925,"n":553,"o":46.6925,"t":"2026-10-07T13:45:00Z","v":169219,"vw":46.727577},{"c":46.76,"h":46.77,"l":46.75,"n":767,"o":46.755,"t":"2026-10-07T14:00:00Z","v":164958,"vw":46.762634},{"c":46.7701,"h":46.785,"l":46.7601,"n":504,"o":46.765,"t":"2026-10-07T14:15:00Z","v":291558,"vw":46.774076},{"c":46.775,"h":46.79,"l":46.77,"n":844,"o":46.775,"t":"2026-10-07T14:30:00Z","v":110721,"vw":46.778164},{"c":46.8,"h":46.81,"l":46.77,"n":362,"o":46.77,"t":"2026-10-07T14:45:00Z","v":439014,"vw":46.788652},{"c":46.805,"h":46.815,"l":46.79,"n":578,"o":46.795,"t":"2026-10-07T15:00:00Z","v":161989,"vw":46.804264},{"c":46.795,"h":46.81,"l":46.7801,"n":385,"o":46.8,"t":"2026-10-07T15:15:00Z","v":186568,"vw":46.798675},{"c":46.815,"h":46.82,"l":46.7946,"n":436,"o":46.7946,"t":"2026-10-07T15:30:00Z","v":189569,"vw":46.808081},{"c":46.815,"h":46.82,"l":46.81,"n":484,"o":46.81,"t":"2026-10-07T15:45:00Z","v":355746,"vw":46.816638},{"c":46.815,"h":46.8257,"l":46.805,"n":398,"o":46.815,"t":"2026-10-07T16:00:00Z","v":297105,"vw":46.819353},{"c":46.815,"h":46.82,"l":46.81,"n":380,"o":46.815,"t":"2026-10-07T16:15:00Z","v":121677,"vw":46.814887},{"c":46.795,"h":46.8199,"l":46.795,"n":408,"o":46.815,"t":"2026-10-07T16:30:00Z","v":69974,"vw":46.806389},{"c":46.805,"h":46.81,"l":46.795,"n":451,"o":46.795,"t":"2026-10-07T16:45:00Z","v":165095,"vw":46.803785},{"c":46.845,"h":46.86,"l":46.8,"n":866,"o":46.805,"t":"2026-10-07T17:00:00Z","v":229795,"vw":46.838077},{"c":46.835,"h":46.85,"l":46.83,"n":415,"o":46.845,"t":"2026-10-07T17:15:00Z","v":86262,"vw":46.84144},{"c":46.8301,"h":46.8499,"l":46.83,"n":402,"o":46.835,"t":"2026-10-07T17:30:00Z","v":93025,"vw":46.839657},{"c":46.835,"h":46.85,"l":46.82,"n":663,"o":46.835,"t":"2026-10-07T17:45:00Z","v":167822,"vw":46.833176},{"c":46.8399,"h":46.85,"l":46.825,"n":509,"o":46.8301,"t":"2026-10-07T18:00:00Z","v":181631,"vw":46.840332},{"c":46.835,"h":46.84,"l":46.83,"n":490,"o":46.835,"t":"2026-10-07T18:15:00Z","v":177740,"vw":46.83504},{"c":46.845,"h":46.85,"l":46.83,"n":520,"o":46.835,"t":"2026-10-07T18:30:00Z","v":113650,"vw":46.836692},{"c":46.835,"h":46.8499,"l":46.835,"n":453,"o":46.845,"t":"2026-10-07T18:45:00Z","v":113345,"vw":46.842781},{"c":46.825,"h":46.84,"l":46.82,"n":480,"o":46.84,"t":"2026-10-07T19:00:00Z","v":113388,"vw":46.827687},{"c":46.825,"h":46.84,"l":46.82,"n":466,"o":46.8259,"t":"2026-10-07T19:15:00Z","v":219679,"vw":46.831265},{"c":46.825,"h":46.83,"l":46.82,"n":356,"o":46.825,"t":"2026-10-07T19:30:00Z","v":94489,"vw":46.824509},{"c":46.8257,"h":46.83,"l":46.82,"n":1004,"o":46.825,"t":"2026-10-07T19:45:00Z","v":201982,"vw":46.826104},{"c":46.83,"h":46.83,"l":46.83,"n":24,"o":46.83,"t":"2026-10-07T20:00:00Z","v":209467,"vw":46.83},{"c":46.74,"h":46.74,"l":46.73,"n":54,"o":46.74,"t":"2026-10-08T11:30:00Z","v":2798,"vw":46.73953},{"c":46.85,"h":46.89,"l":46.84,"n":61,"o":46.88,"t":"2026-10-08T13:15:00Z","v":10080,"vw":46.865256},{"c":46.865,"h":46.88,"l":46.84,"n":956,"o":46.85,"t":"2026-10-08T13:30:00Z","v":197563,"vw":46.858298},{"c":46.865,"h":46.875,"l":46.86,"n":483,"o":46.865,"t":"2026-10-08T13:45:00Z","v":112959,"vw":46.866691},{"c":46.845,"h":46.87,"l":46.845,"n":679,"o":46.865,"t":"2026-10-08T14:00:00Z","v":150893,"vw":46.860357},{"c":46.845,"h":46.85,"l":46.84,"n":286,"o":46.845,"t":"2026-10-08T14:15:00Z","v":320216,"vw":46.848148},{"c":46.81,"h":46.855,"l":46.81,"n":740,"o":46.845,"t":"2026-10-08T14:30:00Z","v":222591,"vw":46.839784},{"c":46.795,"h":46.82,"l":46.79,"n":513,"o":46.82,"t":"2026-10-08T14:45:00Z","v":572303,"vw":46.80193},{"c":46.785,"h":46.8,"l":46.78,"n":671,"o":46.7999,"t":"2026-10-08T15:00:00Z","v":169714,"vw":46.786869},{"c":46.805,"h":46.8099,"l":46.7801,"n":319,"o":46.785,"t":"2026-10-08T15:15:00Z","v":123606,"vw":46.795095},{"c":46.805,"h":46.815,"l":46.7924,"n":400,"o":46.805,"t":"2026-10-08T15:30:00Z","v":120972,"vw":46.801664},{"c":46.8099,"h":46.81,"l":46.8,"n":253,"o":46.805,"t":"2026-10-08T15:45:00Z","v":50334,"vw":46.80505},{"c":46.825,"h":46.83,"l":46.8,"n":569,"o":46.805,"t":"2026-10-08T16:00:00Z","v":198591,"vw":46.811003},{"c":46.86,"h":46.895,"l":46.825,"n":550,"o":46.825,"t":"2026-10-08T16:15:00Z","v":157060,"vw":46.858307},{"c":46.875,"h":46.886,"l":46.86,"n":348,"o":46.865,"t":"2026-10-08T16:30:00Z","v":78098,"vw":46.87519},{"c":46.9043,"h":46.91,"l":46.8701,"n":365,"o":46.875,"t":"2026-10-08T16:45:00Z","v":95273,"vw":46.895083},{"c":46.915,"h":46.92,"l":46.885,"n":447,"o":46.905,"t":"2026-10-08T17:00:00Z","v":82197,"vw":46.903767},{"c":46.9275,"h":46.93,"l":46.9139,"n":410,"o":46.915,"t":"2026-10-08T17:15:00Z","v":91009,"vw":46.922896},{"c":46.93,"h":46.9455,"l":46.915,"n":377,"o":46.925,"t":"2026-10-08T17:30:00Z","v":107129,"vw":46.92608},{"c":46.9255,"h":46.94,"l":46.9124,"n":390,"o":46.935,"t":"2026-10-08T17:45:00Z","v":47559,"vw":46.922507},{"c":46.915,"h":46.93,"l":46.91,"n":351,"o":46.925,"t":"2026-10-08T18:00:00Z","v":199801,"vw":46.916576},{"c":46.925,"h":46.93,"l":46.915,"n":384,"o":46.92,"t":"2026-10-08T18:15:00Z","v":193900,"vw":46.923412},{"c":46.92,"h":46.9277,"l":46.92,"n":324,"o":46.925,"t":"2026-10-08T18:30:00Z","v":93872,"vw":46.922658},{"c":46.925,"h":46.936,"l":46.92,"n":438,"o":46.92,"t":"2026-10-08T18:45:00Z","v":134278,"vw":46.928367},{"c":46.93,"h":46.94,"l":46.92,"n":523,"o":46.925,"t":"2026-10-08T19:00:00Z","v":142282,"vw":46.929439},{"c":46.935,"h":46.94,"l":46.93,"n":521,"o":46.935,"t":"2026-10-08T19:15:00Z","v":224272,"vw":46.935246},{"c":46.93,"h":46.94,"l":46.93,"n":628,"o":46.935,"t":"2026-10-08T19:30:00Z","v":168525,"vw":46.934914},{"c":46.935,"h":46.94,"l":46.92,"n":935,"o":46.937,"t":"2026-10-08T19:45:00Z","v":198879,"vw":46.932927},{"c":46.93,"h":46.93,"l":46.93,"n":16,"o":46.93,"t":"2026-10-08T20:00:00Z","v":97537,"vw":46.93},{"c":47.02,"h":47.06,"l":46.98,"n":128,"o":47,"t":"2026-10-09T13:15:00Z","v":19545,"vw":47.022073},{"c":46.96,"h":47.06,"l":46.95,"n":1458,"o":47.05,"t":"2026-10-09T13:30:00Z","v":451381,"vw":47.0199},{"c":46.945,"h":46.97,"l":46.94,"n":424,"o":46.9514,"t":"2026-10-09T13:45:00Z","v":138036,"vw":46.951898},{"c":46.93,"h":46.95,"l":46.92,"n":510,"o":46.94,"t":"2026-10-09T14:00:00Z","v":158808,"vw":46.939143},{"c":46.925,"h":46.935,"l":46.92,"n":375,"o":46.925,"t":"2026-10-09T14:15:00Z","v":461338,"vw":46.92842},{"c":46.915,"h":46.935,"l":46.9041,"n":724,"o":46.9243,"t":"2026-10-09T14:30:00Z","v":70284,"vw":46.920309},{"c":46.915,"h":46.93,"l":46.91,"n":263,"o":46.915,"t":"2026-10-09T14:45:00Z","v":297430,"vw":46.927002},{"c":46.9223,"h":46.9276,"l":46.9,"n":331,"o":46.915,"t":"2026-10-09T15:00:00Z","v":73679,"vw":46.917138},{"c":46.93,"h":46.9399,"l":46.92,"n":376,"o":46.9201,"t":"2026-10-09T15:15:00Z","v":107615,"vw":46.928698},{"c":46.935,"h":46.94,"l":46.9218,"n":275,"o":46.925,"t":"2026-10-09T15:30:00Z","v":69089,"vw":46.930799},{"c":46.9401,"h":46.945,"l":46.93,"n":397,"o":46.935,"t":"2026-10-09T15:45:00Z","v":87745,"vw":46.935619},{"c":46.94,"h":46.95,"l":46.94,"n":316,"o":46.94,"t":"2026-10-09T16:00:00Z","v":77003,"vw":46.945244},{"c":46.935,"h":46.9499,"l":46.9328,"n":268,"o":46.9403,"t":"2026-10-09T16:15:00Z","v":73331,"vw":46.942895},{"c":46.945,"h":46.95,"l":46.93,"n":275,"o":46.935,"t":"2026-10-09T16:30:00Z","v":53262,"vw":46.939081},{"c":46.95,"h":46.96,"l":46.9401,"n":298,"o":46.95,"t":"2026-10-09T16:45:00Z","v":74785,"vw":46.954837},{"c":46.945,"h":46.96,"l":46.9401,"n":476,"o":46.95,"t":"2026-10-09T17:00:00Z","v":126758,"vw":46.950368},{"c":46.94,"h":46.95,"l":46.935,"n":278,"o":46.945,"t":"2026-10-09T17:15:00Z","v":87413,"vw":46.944525},{"c":46.945,"h":46.955,"l":46.94,"n":237,"o":46.9401,"t":"2026-10-09T17:30:00Z","v":169619,"vw":46.947318},{"c":46.945,"h":46.9599,"l":46.94,"n":330,"o":46.945,"t":"2026-10-09T17:45:00Z","v":34219,"vw":46.946963},{"c":46.955,"h":46.955,"l":46.94,"n":319,"o":46.945,"t":"2026-10-09T18:00:00Z","v":224705,"vw":46.947099},{"c":46.95,"h":46.96,"l":46.94,"n":398,"o":46.955,"t":"2026-10-09T18:15:00Z","v":262154,"vw":46.951861},{"c":46.9599,"h":46.96,"l":46.95,"n":336,"o":46.95,"t":"2026-10-09T18:30:00Z","v":177880,"vw":46.953661},{"c":46.965,"h":46.9899,"l":46.95,"n":660,"o":46.955,"t":"2026-10-09T18:45:00Z","v":251522,"vw":46.966628},{"c":46.965,"h":46.97,"l":46.96,"n":323,"o":46.965,"t":"2026-10-09T19:00:00Z","v":134305,"vw":46.964768},{"c":46.955,"h":46.97,"l":46.9501,"n":404,"o":46.96,"t":"2026-10-09T19:15:00Z","v":189882,"vw":46.960685},{"c":46.9551,"h":46.96,"l":46.95,"n":429,"o":46.9501,"t":"2026-10-09T19:30:00Z","v":112731,"vw":46.955721},{"c":46.975,"h":46.98,"l":46.9501,"n":815,"o":46.955,"t":"2026-10-09T19:45:00Z","v":166124,"vw":46.966655},{"c":46.98,"h":46.98,"l":46.98,"n":12,"o":46.98,"t":"2026-10-09T20:00:00Z","v":37629,"vw":46.98},{"c":46.9,"h":46.98,"l":46.8991,"n":4,"o":46.98,"t":"2026-10-09T22:00:00Z","v":800,"vw":46.939775},{"c":46.9,"h":46.98,"l":46.9,"n":2,"o":46.98,"t":"2026-10-09T22:15:00Z","v":800,"vw":46.94},{"c":46.9,"h":46.9,"l":46.9,"n":9,"o":46.9,"t":"2026-10-09T22:45:00Z","v":3154,"vw":46.9},{"c":46.89,"h":46.89,"l":46.89,"n":7,"o":46.89,"t":"2026-10-12T11:00:00Z","v":418,"vw":46.89},{"c":46.92,"h":46.96,"l":46.92,"n":50,"o":46.94,"t":"2026-10-12T13:15:00Z","v":9879,"vw":46.933292},{"c":46.945,"h":46.955,"l":46.9248,"n":1025,"o":46.94,"t":"2026-10-12T13:30:00Z","v":190367,"vw":46.938151},{"c":46.96,"h":46.9655,"l":46.945,"n":381,"o":46.945,"t":"2026-10-12T13:45:00Z","v":89330,"vw":46.953314},{"c":46.97,"h":46.98,"l":46.955,"n":469,"o":46.965,"t":"2026-10-12T14:00:00Z","v":101612,"vw":46.969482},{"c":46.94,"h":46.975,"l":46.94,"n":369,"o":46.975,"t":"2026-10-12T14:15:00Z","v":326523,"vw":46.949845},{"c":46.955,"h":46.96,"l":46.935,"n":1015,"o":46.94,"t":"2026-10-12T14:30:00Z","v":181060,"vw":46.949171},{"c":46.955,"h":46.96,"l":46.945,"n":348,"o":46.955,"t":"2026-10-12T14:45:00Z","v":168096,"vw":46.953966},{"c":46.955,"h":46.96,"l":46.95,"n":375,"o":46.9524,"t":"2026-10-12T15:00:00Z","v":394698,"vw":46.957696},{"c":46.955,"h":46.965,"l":46.95,"n":465,"o":46.955,"t":"2026-10-12T15:15:00Z","v":200841,"vw":46.956347},{"c":46.96,"h":46.96,"l":46.94,"n":311,"o":46.955,"t":"2026-10-12T15:30:00Z","v":71223,"vw":46.953764},{"c":46.9524,"h":46.965,"l":46.9501,"n":264,"o":46.955,"t":"2026-10-12T15:45:00Z","v":64704,"vw":46.956684},{"c":46.94,"h":46.9599,"l":46.94,"n":239,"o":46.9599,"t":"2026-10-12T16:00:00Z","v":90638,"vw":46.947977},{"c":46.955,"h":46.96,"l":46.94,"n":217,"o":46.945,"t":"2026-10-12T16:15:00Z","v":68268,"vw":46.952623},{"c":46.955,"h":46.96,"l":46.95,"n":186,"o":46.955,"t":"2026-10-12T16:30:00Z","v":69317,"vw":46.954805},{"c":46.955,"h":46.96,"l":46.95,"n":247,"o":46.955,"t":"2026-10-12T16:45:00Z","v":70726,"vw":46.95594},{"c":46.9643,"h":46.965,"l":46.95,"n":268,"o":46.955,"t":"2026-10-12T17:00:00Z","v":74433,"vw":46.957962},{"c":46.965,"h":46.969,"l":46.9543,"n":260,"o":46.965,"t":"2026-10-12T17:15:00Z","v":72102,"vw":46.960926},{"c":46.9501,"h":46.965,"l":46.95,"n":274,"o":46.965,"t":"2026-10-12T17:30:00Z","v":93238,"vw":46.957779},{"c":46.965,"h":46.9699,"l":46.954,"n":490,"o":46.96,"t":"2026-10-12T17:45:00Z","v":95656,"vw":46.956577},{"c":46.9557,"h":46.97,"l":46.945,"n":342,"o":46.965,"t":"2026-10-12T18:00:00Z","v":136432,"vw":46.955131},{"c":46.965,"h":46.9654,"l":46.945,"n":318,"o":46.955,"t":"2026-10-12T18:15:00Z","v":196140,"vw":46.956723},{"c":46.955,"h":46.97,"l":46.955,"n":255,"o":46.965,"t":"2026-10-12T18:30:00Z","v":53107,"vw":46.957501},{"c":46.955,"h":46.96,"l":46.95,"n":276,"o":46.955,"t":"2026-10-12T18:45:00Z","v":70771,"vw":46.954809},{"c":46.955,"h":46.96,"l":46.95,"n":290,"o":46.955,"t":"2026-10-12T19:00:00Z","v":160989,"vw":46.957005},{"c":46.9551,"h":46.96,"l":46.95,"n":317,"o":46.9501,"t":"2026-10-12T19:15:00Z","v":116780,"vw":46.954967},{"c":46.96,"h":46.96,"l":46.95,"n":355,"o":46.955,"t":"2026-10-12T19:30:00Z","v":207227,"vw":46.953917},{"c":46.965,"h":46.97,"l":46.9501,"n":430,"o":46.955,"t":"2026-10-12T19:45:00Z","v":120234,"vw":46.962254},{"c":46.97,"h":46.97,"l":46.97,"n":16,"o":46.97,"t":"2026-10-12T20:00:00Z","v":33452,"vw":46.97},{"c":46.6914,"h":46.6914,"l":46.6914,"n":1,"o":46.6914,"t":"2026-10-12T20:30:00Z","v":400,"vw":46.6914},{"c":47.19,"h":47.19,"l":47.19,"n":1,"o":47.19,"t":"2026-10-12T21:30:00Z","v":100,"vw":47.19},{"c":46.94,"h":46.94,"l":46.94,"n":5,"o":46.94,"t":"2026-10-12T22:45:00Z","v":419,"vw":46.94},{"c":47.04,"h":47.06,"l":47.04,"n":24,"o":47.06,"t":"2026-10-13T13:15:00Z","v":2220,"vw":47.045789},{"c":47.0401,"h":47.07,"l":47.04,"n":590,"o":47.05,"t":"2026-10-13T13:30:00Z","v":201289,"vw":47.057625},{"c":47.015,"h":47.06,"l":47.01,"n":412,"o":47.045,"t":"2026-10-13T13:45:00Z","v":199523,"vw":47.020286},{"c":47.015,"h":47.03,"l":47.005,"n":514,"o":47.015,"t":"2026-10-13T14:00:00Z","v":114902,"vw":47.016182},{"c":47.015,"h":47.02,"l":47.0001,"n":427,"o":47.015,"t":"2026-10-13T14:15:00Z","v":280300,"vw":47.009308},{"c":47.015,"h":47.03,"l":47.01,"n":782,"o":47.015,"t":"2026-10-13T14:30:00Z","v":224549,"vw":47.015082},{"c":47.015,"h":47.03,"l":47.01,"n":324,"o":47.015,"t":"2026-10-13T14:45:00Z","v":286968,"vw":47.018361},{"c":47.02,"h":47.02,"l":47,"n":421,"o":47.015,"t":"2026-10-13T15:00:00Z","v":89448,"vw":47.009813},{"c":47.0149,"h":47.03,"l":47.0101,"n":326,"o":47.015,"t":"2026-10-13T15:15:00Z","v":84456,"vw":47.021459},{"c":47.0057,"h":47.025,"l":47.0001,"n":280,"o":47.015,"t":"2026-10-13T15:30:00Z","v":57519,"vw":47.012282},{"c":47.0124,"h":47.0124,"l":47,"n":369,"o":47.005,"t":"2026-10-13T15:45:00Z","v":54536,"vw":47.005604},{"c":47.02,"h":47.02,"l":47.0001,"n":389,"o":47.0127,"t":"2026-10-13T16:00:00Z","v":96252,"vw":47.011538},{"c":47.015,"h":47.02,"l":47.01,"n":244,"o":47.015,"t":"2026-10-13T16:15:00Z","v":79254,"vw":47.014987},{"c":47.005,"h":47.02,"l":47,"n":365,"o":47.015,"t":"2026-10-13T16:30:00Z","v":121982,"vw":47.010599},{"c":47.005,"h":47.02,"l":47,"n":256,"o":47.005,"t":"2026-10-13T16:45:00Z","v":73237,"vw":47.009562},{"c":47.0101,"h":47.015,"l":46.9928,"n":375,"o":47.005,"t":"2026-10-13T17:00:00Z","v":97110,"vw":47.008993},{"c":47.015,"h":47.02,"l":47.0127,"n":235,"o":47.015,"t":"2026-10-13T17:15:00Z","v":58945,"vw":47.015768},{"c":47.0227,"h":47.03,"l":47.015,"n":307,"o":47.015,"t":"2026-10-13T17:30:00Z","v":72693,"vw":47.023798},{"c":47.015,"h":47.025,"l":47.01,"n":418,"o":47.02,"t":"2026-10-13T17:45:00Z","v":102949,"vw":47.017837},{"c":47.029,"h":47.036,"l":47.01,"n":456,"o":47.02,"t":"2026-10-13T18:00:00Z","v":186030,"vw":47.024289},{"c":47.025,"h":47.03,"l":47.015,"n":260,"o":47.025,"t":"2026-10-13T18:15:00Z","v":72959,"vw":47.02323},{"c":47.025,"h":47.04,"l":47.01,"n":391,"o":47.02,"t":"2026-10-13T18:30:00Z","v":252643,"vw":47.020072},{"c":47.03,"h":47.04,"l":47.02,"n":384,"o":47.025,"t":"2026-10-13T18:45:00Z","v":166461,"vw":47.027599},{"c":47.03,"h":47.04,"l":47.03,"n":347,"o":47.035,"t":"2026-10-13T19:00:00Z","v":100292,"vw":47.034069},{"c":47.035,"h":47.04,"l":47.0201,"n":422,"o":47.035,"t":"2026-10-13T19:15:00Z","v":114049,"vw":47.030521},{"c":47.02,"h":47.04,"l":47.02,"n":642,"o":47.035,"t":"2026-10-13T19:30:00Z","v":344006,"vw":47.02892},{"c":47.02,"h":47.03,"l":47.01,"n":1274,"o":47.02,"t":"2026-10-13T19:45:00Z","v":4678713,"vw":47.029516},{"c":47.02,"h":47.02,"l":47.01,"n":13,"o":47.01,"t":"2026-10-13T20:00:00Z","v":85444,"vw":47.010042},{"c":47.03,"h":47.03,"l":47.03,"n":1,"o":47.03,"t":"2026-10-13T20:30:00Z","v":1042,"vw":47.03},{"c":47.01,"h":47.01,"l":47.01,"n":1,"o":47.01,"t":"2026-10-14T12:30:00Z","v":487,"vw":47.01},{"c":46.9,"h":46.905,"l":46.89,"n":30,"o":46.89,"t":"2026-10-14T13:15:00Z","v":3840,"vw":46.898582},{"c":46.95,"h":46.95,"l":46.9,"n":860,"o":46.905,"t":"2026-10-14T13:30:00Z","v":170282,"vw":46.921374},{"c":46.955,"h":46.96,"l":46.94,"n":535,"o":46.955,"t":"2026-10-14T13:45:00Z","v":130496,"vw":46.951454},{"c":46.975,"h":46.9799,"l":46.9425,"n":547,"o":46.955,"t":"2026-10-14T14:00:00Z","v":233055,"vw":46.960635},{"c":46.9801,"h":46.9854,"l":46.97,"n":470,"o":46.975,"t":"2026-10-14T14:15:00Z","v":334942,"vw":46.975526},{"c":47,"h":47,"l":46.97,"n":823,"o":46.985,"t":"2026-10-14T14:30:00Z","v":221459,"vw":46.981306},{"c":46.985,"h":47.005,"l":46.9801,"n":391,"o":46.9943,"t":"2026-10-14T14:45:00Z","v":364589,"vw":46.996543},{"c":46.975,"h":46.9899,"l":46.96,"n":480,"o":46.9848,"t":"2026-10-14T15:00:00Z","v":226200,"vw":46.97375},{"c":47.004,"h":47.02,"l":46.9748,"n":538,"o":46.9748,"t":"2026-10-14T15:15:00Z","v":229779,"vw":46.999961},{"c":47.015,"h":47.02,"l":47,"n":433,"o":47.005,"t":"2026-10-14T15:30:00Z","v":102985,"vw":47.010142},{"c":46.99,"h":47.026,"l":46.99,"n":356,"o":47.02,"t":"2026-10-14T15:45:00Z","v":103604,"vw":47.007469},{"c":47.0099,"h":47.01,"l":46.994,"n":312,"o":46.9999,"t":"2026-10-14T16:00:00Z","v":274794,"vw":47.007215},{"c":47.025,"h":47.0299,"l":47.0001,"n":369,"o":47.005,"t":"2026-10-14T16:15:00Z","v":104376,"vw":47.013219},{"c":47.0197,"h":47.03,"l":47.005,"n":381,"o":47.0201,"t":"2026-10-14T16:30:00Z","v":98544,"vw":47.018862},{"c":47.0131,"h":47.02,"l":47.01,"n":209,"o":47.015,"t":"2026-10-14T16:45:00Z","v":50369,"vw":47.015652},{"c":47.025,"h":47.03,"l":47.01,"n":226,"o":47.015,"t":"2026-10-14T17:00:00Z","v":81419,"vw":47.017682},{"c":47.055,"h":47.0554,"l":47.025,"n":304,"o":47.025,"t":"2026-10-14T17:15:00Z","v":57082,"vw":47.042622},{"c":47.06,"h":47.065,"l":47.0501,"n":285,"o":47.06,"t":"2026-10-14T17:30:00Z","v":94768,"vw":47.057403},{"c":47.055,"h":47.06,"l":47.04,"n":545,"o":47.055,"t":"2026-10-14T17:45:00Z","v":109809,"vw":47.048235},{"c":47.075,"h":47.075,"l":47.0501,"n":422,"o":47.055,"t":"2026-10-14T18:00:00Z","v":95502,"vw":47.063356},{"c":47.085,"h":47.0899,"l":47.07,"n":583,"o":47.075,"t":"2026-10-14T18:15:00Z","v":365974,"vw":47.074136},{"c":47.07,"h":47.085,"l":47.07,"n":444,"o":47.0801,"t":"2026-10-14T18:30:00Z","v":156458,"vw":47.074869},{"c":47.065,"h":47.08,"l":47.06,"n":409,"o":47.07,"t":"2026-10-14T18:45:00Z","v":182976,"vw":47.071022},{"c":47.065,"h":47.08,"l":47.06,"n":700,"o":47.065,"t":"2026-10-14T19:00:00Z","v":239542,"vw":47.068829},{"c":47.0628,"h":47.07,"l":47.0601,"n":453,"o":47.065,"t":"2026-10-14T19:15:00Z","v":135959,"vw":47.0656},{"c":47.06,"h":47.0675,"l":47.05,"n":572,"o":47.065,"t":"2026-10-14T19:30:00Z","v":400420,"vw":47.052868},{"c":47.06,"h":47.07,"l":47.05,"n":1194,"o":47.065,"t":"2026-10-14T19:45:00Z","v":2318397,"vw":47.069242},{"c":47.05,"h":47.05,"l":47.05,"n":17,"o":47.05,"t":"2026-10-14T20:00:00Z","v":170105,"vw":47.05},{"c":46.7759,"h":46.7759,"l":46.7759,"n":1,"o":46.7759,"t":"2026-10-14T21:45:00Z","v":207,"vw":46.7759},{"c":47.19,"h":47.19,"l":47.175,"n":2,"o":47.175,"t":"2026-10-15T09:30:00Z","v":1000,"vw":47.1765},{"c":47.2,"h":47.2,"l":47.2,"n":3,"o":47.2,"t":"2026-10-15T11:00:00Z","v":122,"vw":47.2},{"c":47.27,"h":47.27,"l":47.27,"n":2,"o":47.27,"t":"2026-10-15T12:15:00Z","v":117,"vw":47.27},{"c":47.3,"h":47.35,"l":47.2,"n":106,"o":47.32,"t":"2026-10-15T13:15:00Z","v":21111,"vw":47.304736},{"c":47.305,"h":47.33,"l":47.305,"n":1278,"o":47.31,"t":"2026-10-15T13:30:00Z","v":339392,"vw":47.317713},{"c":47.325,"h":47.336346,"l":47.295,"n":443,"o":47.305,"t":"2026-10-15T13:45:00Z","v":76710,"vw":47.315146},{"c":47.28,"h":47.3297,"l":47.28,"n":666,"o":47.3297,"t":"2026-10-15T14:00:00Z","v":139587,"vw":47.30139},{"c":47.265,"h":47.285,"l":47.261,"n":463,"o":47.285,"t":"2026-10-15T14:15:00Z","v":395216,"vw":47.274912},{"c":47.255,"h":47.2799,"l":47.2501,"n":836,"o":47.265,"t":"2026-10-15T14:30:00Z","v":109404,"vw":47.265968},{"c":47.235,"h":47.2699,"l":47.235,"n":408,"o":47.255,"t":"2026-10-15T14:45:00Z","v":556103,"vw":47.254859},{"c":47.205949,"h":47.24,"l":47.2001,"n":463,"o":47.24,"t":"2026-10-15T15:00:00Z","v":213721,"vw":47.223059},{"c":47.195,"h":47.22,"l":47.19,"n":455,"o":47.205,"t":"2026-10-15T15:15:00Z","v":136878,"vw":47.206193},{"c":47.19,"h":47.2099,"l":47.185,"n":356,"o":47.2,"t":"2026-10-15T15:30:00Z","v":66431,"vw":47.19213},{"c":47.175,"h":47.195,"l":47.1749,"n":362,"o":47.195,"t":"2026-10-15T15:45:00Z","v":86035,"vw":47.184031},{"c":47.185,"h":47.1899,"l":47.175,"n":314,"o":47.185,"t":"2026-10-15T16:00:00Z","v":59298,"vw":47.182449},{"c":47.195,"h":47.2,"l":47.1826,"n":340,"o":47.185,"t":"2026-10-15T16:15:00Z","v":77343,"vw":47.19364},{"c":47.195,"h":47.1957,"l":47.1801,"n":320,"o":47.19,"t":"2026-10-15T16:30:00Z","v":74584,"vw":47.189216},{"c":47.185,"h":47.2,"l":47.18,"n":280,"o":47.195,"t":"2026-10-15T16:45:00Z","v":122286,"vw":47.196662},{"c":47.195,"h":47.1999,"l":47.18,"n":310,"o":47.19,"t":"2026-10-15T17:00:00Z","v":78821,"vw":47.189985},{"c":47.195,"h":47.2,"l":47.183641,"n":335,"o":47.1925,"t":"2026-10-15T17:15:00Z","v":169904,"vw":47.19587},{"c":47.1942,"h":47.2,"l":47.19,"n":315,"o":47.195,"t":"2026-10-15T17:30:00Z","v":73711,"vw":47.193637},{"c":47.1902,"h":47.2,"l":47.1848,"n":497,"o":47.195,"t":"2026-10-15T17:45:00Z","v":94167,"vw":47.19382},{"c":47.195,"h":47.199,"l":47.18,"n":353,"o":47.19,"t":"2026-10-15T18:00:00Z","v":114315,"vw":47.190434},{"c":47.205,"h":47.21,"l":47.19,"n":462,"o":47.195,"t":"2026-10-15T18:15:00Z","v":460800,"vw":47.194476},{"c":47.195,"h":47.21,"l":47.19,"n":479,"o":47.21,"t":"2026-10-15T18:30:00Z","v":252584,"vw":47.200933},{"c":47.2,"h":47.2,"l":47.1901,"n":360,"o":47.195,"t":"2026-10-15T18:45:00Z","v":67811,"vw":47.195889},{"c":47.195,"h":47.205,"l":47.19,"n":607,"o":47.195,"t":"2026-10-15T19:00:00Z","v":155526,"vw":47.196483},{"c":47.185,"h":47.2,"l":47.18,"n":965,"o":47.195,"t":"2026-10-15T19:15:00Z","v":323499,"vw":47.189063},{"c":47.205,"h":47.21,"l":47.18,"n":664,"o":47.18,"t":"2026-10-15T19:30:00Z","v":1728421,"vw":47.207313},{"c":47.21,"h":47.21,"l":47.19,"n":1292,"o":47.21,"t":"2026-10-15T19:45:00Z","v":284275,"vw":47.200601},{"c":47.21,"h":47.21,"l":47.21,"n":13,"o":47.21,"t":"2026-10-15T20:00:00Z","v":67869,"vw":47.21},{"c":47.2,"h":47.2,"l":47.2,"n":2,"o":47.2,"t":"2026-10-15T20:15:00Z","v":2657,"vw":47.2},{"c":47.01,"h":47.01,"l":47.01,"n":1,"o":47.01,"t":"2026-10-15T21:30:00Z","v":100,"vw":47.01},{"c":47.1,"h":47.12,"l":47.09,"n":13,"o":47.12,"t":"2026-10-16T13:15:00Z","v":1300,"vw":47.105385},{"c":47.155,"h":47.1574,"l":47.1,"n":824,"o":47.115,"t":"2026-10-16T13:30:00Z","v":134456,"vw":47.126047},{"c":47.18,"h":47.185,"l":47.145,"n":580,"o":47.155,"t":"2026-10-16T13:45:00Z","v":127296,"vw":47.160419},{"c":47.1901,"h":47.2,"l":47.175,"n":643,"o":47.18,"t":"2026-10-16T14:00:00Z","v":122492,"vw":47.19052},{"c":47.195,"h":47.1957,"l":47.18,"n":529,"o":47.195,"t":"2026-10-16T14:15:00Z","v":255166,"vw":47.185112},{"c":47.175,"h":47.195,"l":47.1676,"n":753,"o":47.195,"t":"2026-10-16T14:30:00Z","v":304972,"vw":47.172369},{"c":47.165,"h":47.18,"l":47.155,"n":281,"o":47.17,"t":"2026-10-16T14:45:00Z","v":141131,"vw":47.169237},{"c":47.195,"h":47.2,"l":47.165,"n":508,"o":47.165,"t":"2026-10-16T15:00:00Z","v":361906,"vw":47.184495},{"c":47.185,"h":47.205,"l":47.18,"n":316,"o":47.195,"t":"2026-10-16T15:15:00Z","v":139510,"vw":47.192749},{"c":47.1899,"h":47.2,"l":47.18,"n":296,"o":47.185,"t":"2026-10-16T15:30:00Z","v":85183,"vw":47.188409},{"c":47.155,"h":47.19,"l":47.14,"n":366,"o":47.185,"t":"2026-10-16T15:45:00Z","v":99953,"vw":47.164286},{"c":47.1322,"h":47.155,"l":47.125,"n":373,"o":47.155,"t":"2026-10-16T16:00:00Z","v":57948,"vw":47.137023},{"c":47.0957,"h":47.13,"l":47.0911,"n":349,"o":47.13,"t":"2026-10-16T16:15:00Z","v":118302,"vw":47.101945},{"c":47.095,"h":47.1,"l":47.075,"n":351,"o":47.095,"t":"2026-10-16T16:30:00Z","v":152845,"vw":47.092006},{"c":47.0842,"h":47.0953,"l":47.0601,"n":370,"o":47.09,"t":"2026-10-16T16:45:00Z","v":99748,"vw":47.072593},{"c":47.1026,"h":47.11,"l":47.07,"n":313,"o":47.08,"t":"2026-10-16T17:00:00Z","v":89559,"vw":47.09367},{"c":47.105,"h":47.115,"l":47.0901,"n":359,"o":47.1,"t":"2026-10-16T17:15:00Z","v":84458,"vw":47.102218},{"c":47.1199,"h":47.125,"l":47.094,"n":376,"o":47.1076,"t":"2026-10-16T17:30:00Z","v":66109,"vw":47.107152},{"c":47.111,"h":47.12,"l":47.1043,"n":503,"o":47.11,"t":"2026-10-16T17:45:00Z","v":120115,"vw":47.112365},{"c":47.105,"h":47.125,"l":47.1,"n":412,"o":47.1143,"t":"2026-10-16T18:00:00Z","v":146683,"vw":47.111345},{"c":47.105,"h":47.12,"l":47.1,"n":453,"o":47.105,"t":"2026-10-16T18:15:00Z","v":215747,"vw":47.105833},{"c":47.105,"h":47.11,"l":47.0924,"n":342,"o":47.105,"t":"2026-10-16T18:30:00Z","v":93231,"vw":47.10138},{"c":47.1201,"h":47.1257,"l":47.1,"n":421,"o":47.106,"t":"2026-10-16T18:45:00Z","v":119724,"vw":47.11512},{"c":47.135,"h":47.1399,"l":47.12,"n":408,"o":47.125,"t":"2026-10-16T19:00:00Z","v":142643,"vw":47.130354},{"c":47.1301,"h":47.14,"l":47.125,"n":460,"o":47.14,"t":"2026-10-16T19:15:00Z","v":213267,"vw":47.132123},{"c":47.13,"h":47.14,"l":47.1239,"n":624,"o":47.135,"t":"2026-10-16T19:30:00Z","v":141894,"vw":47.131524},{"c":47.125,"h":47.14,"l":47.12,"n":1320,"o":47.13,"t":"2026-10-16T19:45:00Z","v":368855,"vw":47.13261},{"c":47.13,"h":47.13,"l":47.13,"n":15,"o":47.13,"t":"2026-10-16T20:00:00Z","v":184448,"vw":47.13},{"c":47.0348,"h":47.0348,"l":47.0348,"n":1,"o":47.0348,"t":"2026-10-16T21:30:00Z","v":103,"vw":47.0348},{"c":47.13,"h":47.13,"l":47.13,"n":3,"o":47.13,"t":"2026-10-19T11:00:00Z","v":729,"vw":47.13},{"c":47.1,"h":47.12,"l":47.08,"n":55,"o":47.12,"t":"2026-10-19T13:15:00Z","v":3271,"vw":47.104764},{"c":47.0776,"h":47.11,"l":47.0701,"n":1024,"o":47.08,"t":"2026-10-19T13:30:00Z","v":194906,"vw":47.089929},{"c":47.095,"h":47.1,"l":47.0701,"n":374,"o":47.085,"t":"2026-10-19T13:45:00Z","v":47058,"vw":47.087952},{"c":47.075,"h":47.1,"l":47.0718,"n":579,"o":47.095,"t":"2026-10-19T14:00:00Z","v":126633,"vw":47.093258},{"c":47.0651,"h":47.0899,"l":47.065,"n":459,"o":47.075,"t":"2026-10-19T14:15:00Z","v":370428,"vw":47.078148},{"c":47.0402,"h":47.06,"l":47.0345,"n":1059,"o":47.06,"t":"2026-10-19T14:30:00Z","v":94636,"vw":47.042984},{"c":47.035,"h":47.045,"l":47.025,"n":254,"o":47.045,"t":"2026-10-19T14:45:00Z","v":379015,"vw":47.03633},{"c":47.035,"h":47.04,"l":47.02,"n":289,"o":47.03,"t":"2026-10-19T15:00:00Z","v":53170,"vw":47.028701},{"c":47.055,"h":47.055,"l":47.02,"n":379,"o":47.04,"t":"2026-10-19T15:15:00Z","v":462401,"vw":47.04135},{"c":47.035,"h":47.06,"l":47.0301,"n":354,"o":47.055,"t":"2026-10-19T15:30:00Z","v":90478,"vw":47.04583},{"c":47.035,"h":47.0499,"l":47.03,"n":267,"o":47.035,"t":"2026-10-19T15:45:00Z","v":67815,"vw":47.040268},{"c":47.025,"h":47.0398,"l":47.02,"n":364,"o":47.0301,"t":"2026-10-19T16:00:00Z","v":52747,"vw":47.027256},{"c":47.025,"h":47.03,"l":47.014,"n":325,"o":47.0221,"t":"2026-10-19T16:15:00Z","v":154353,"vw":47.021328},{"c":47.015,"h":47.03,"l":47.01,"n":305,"o":47.02,"t":"2026-10-19T16:30:00Z","v":118811,"vw":47.021888},{"c":47.015,"h":47.02,"l":47.01,"n":177,"o":47.0155,"t":"2026-10-19T16:45:00Z","v":69895,"vw":47.012682},{"c":47.0152,"h":47.0199,"l":47,"n":277,"o":47.015,"t":"2026-10-19T17:00:00Z","v":95510,"vw":47.007116},{"c":47.015,"h":47.02,"l":47.005,"n":281,"o":47.01,"t":"2026-10-19T17:15:00Z","v":86846,"vw":47.0122},{"c":47.025,"h":47.03,"l":47.01,"n":302,"o":47.015,"t":"2026-10-19T17:30:00Z","v":107489,"vw":47.019796},{"c":47.025,"h":47.03,"l":47.0146,"n":637,"o":47.025,"t":"2026-10-19T17:45:00Z","v":91726,"vw":47.022972},{"c":47.02,"h":47.03,"l":47.02,"n":270,"o":47.025,"t":"2026-10-19T18:00:00Z","v":74806,"vw":47.024384},{"c":47.035,"h":47.035,"l":47.02,"n":295,"o":47.02,"t":"2026-10-19T18:15:00Z","v":84072,"vw":47.026235},{"c":47.04,"h":47.04,"l":47.025,"n":290,"o":47.035,"t":"2026-10-19T18:30:00Z","v":166416,"vw":47.033674},{"c":47.03,"h":47.04,"l":47.03,"n":279,"o":47.035,"t":"2026-10-19T18:45:00Z","v":74242,"vw":47.034842},{"c":47.015,"h":47.03,"l":47.0101,"n":348,"o":47.03,"t":"2026-10-19T19:00:00Z","v":196201,"vw":47.024878},{"c":47.015,"h":47.0299,"l":47.0101,"n":348,"o":47.015,"t":"2026-10-19T19:15:00Z","v":107980,"vw":47.021447},{"c":47.015,"h":47.02,"l":47.01,"n":315,"o":47.02,"t":"2026-10-19T19:30:00Z","v":60744,"vw":47.015937},{"c":47.01,"h":47.02,"l":47.01,"n":1262,"o":47.015,"t":"2026-10-19T19:45:00Z","v":312433,"vw":47.012663},{"c":47.03,"h":47.03,"l":47.03,"n":17,"o":47.03,"t":"2026-10-19T20:00:00Z","v":362588,"vw":47.03},{"c":47.03,"h":47.05,"l":47.03,"n":48,"o":47.05,"t":"2026-10-20T13:15:00Z","v":4021,"vw":47.037377},{"c":47.095,"h":47.105,"l":47.03,"n":1163,"o":47.07,"t":"2026-10-20T13:30:00Z","v":225420,"vw":47.072847},{"c":47.095,"h":47.105,"l":47.085,"n":321,"o":47.1,"t":"2026-10-20T13:45:00Z","v":138511,"vw":47.097624},{"c":47.105,"h":47.105,"l":47.074,"n":527,"o":47.09,"t":"2026-10-20T14:00:00Z","v":176890,"vw":47.088979},{"c":47.19,"h":47.19,"l":47.1,"n":457,"o":47.105,"t":"2026-10-20T14:15:00Z","v":430343,"vw":47.123078},{"c":47.185,"h":47.1999,"l":47.165,"n":828,"o":47.19,"t":"2026-10-20T14:30:00Z","v":228904,"vw":47.185883},{"c":47.1701,"h":47.185,"l":47.16,"n":260,"o":47.185,"t":"2026-10-20T14:45:00Z","v":294058,"vw":47.169643},{"c":47.135,"h":47.1799,"l":47.135,"n":350,"o":47.1741,"t":"2026-10-20T15:00:00Z","v":184643,"vw":47.16119},{"c":47.1301,"h":47.1499,"l":47.13,"n":285,"o":47.135,"t":"2026-10-20T15:15:00Z","v":107931,"vw":47.140051},{"c":47.135,"h":47.14,"l":47.121,"n":359,"o":47.135,"t":"2026-10-20T15:30:00Z","v":188677,"vw":47.135293},{"c":47.115,"h":47.1353,"l":47.11,"n":291,"o":47.13,"t":"2026-10-20T15:45:00Z","v":119804,"vw":47.126047},{"c":47.105,"h":47.12,"l":47.1001,"n":326,"o":47.1153,"t":"2026-10-20T16:00:00Z","v":99533,"vw":47.113781},{"c":47.11,"h":47.12,"l":47.1,"n":270,"o":47.11,"t":"2026-10-20T16:15:00Z","v":98022,"vw":47.106723},{"c":47.1099,"h":47.12,"l":47.1,"n":262,"o":47.105,"t":"2026-10-20T16:30:00Z","v":113508,"vw":47.110989},{"c":47.0997,"h":47.11,"l":47.091,"n":385,"o":47.1099,"t":"2026-10-20T16:45:00Z","v":207771,"vw":47.099088},{"c":47.1,"h":47.1,"l":47.09,"n":171,"o":47.095,"t":"2026-10-20T17:00:00Z","v":33596,"vw":47.094584},{"c":47.105,"h":47.115,"l":47.0901,"n":277,"o":47.0954,"t":"2026-10-20T17:15:00Z","v":94879,"vw":47.10064},{"c":47.115,"h":47.12,"l":47.11,"n":175,"o":47.11,"t":"2026-10-20T17:30:00Z","v":96524,"vw":47.116239},{"c":47.105,"h":47.1176,"l":47.1002,"n":362,"o":47.115,"t":"2026-10-20T17:45:00Z","v":30119,"vw":47.11042},{"c":47.105,"h":47.1199,"l":47.1025,"n":236,"o":47.11,"t":"2026-10-20T18:00:00Z","v":83053,"vw":47.110512},{"c":47.105,"h":47.11,"l":47.1,"n":249,"o":47.11,"t":"2026-10-20T18:15:00Z","v":171297,"vw":47.106506},{"c":47.1052,"h":47.11,"l":47.095,"n":245,"o":47.105,"t":"2026-10-20T18:30:00Z","v":98408,"vw":47.104684},{"c":47.1083,"h":47.11,"l":47.1,"n":274,"o":47.11,"t":"2026-10-20T18:45:00Z","v":211389,"vw":47.103907},{"c":47.1,"h":47.11,"l":47.09,"n":337,"o":47.105,"t":"2026-10-20T19:00:00Z","v":120630,"vw":47.098895},{"c":47.115,"h":47.12,"l":47.1001,"n":327,"o":47.105,"t":"2026-10-20T19:15:00Z","v":102807,"vw":47.11016},{"c":47.115,"h":47.12,"l":47.11,"n":361,"o":47.115,"t":"2026-10-20T19:30:00Z","v":182947,"vw":47.115087},{"c":47.115,"h":47.12,"l":47.1,"n":726,"o":47.1143,"t":"2026-10-20T19:45:00Z","v":148099,"vw":47.110221},{"c":47.11,"h":47.12,"l":47.11,"n":14,"o":47.11,"t":"2026-10-20T20:00:00Z","v":127393,"vw":47.110048},{"c":47.18,"h":47.18,"l":47.18,"n":1,"o":47.18,"t":"2026-10-20T20:30:00Z","v":25753,"vw":47.18},{"c":47.25,"h":47.25,"l":47.25,"n":4,"o":47.25,"t":"2026-10-20T22:15:00Z","v":630,"vw":47.25},{"c":47.25,"h":47.26,"l":47.25,"n":6,"o":47.26,"t":"2026-10-20T23:30:00Z","v":1718,"vw":47.258149},{"c":47.14,"h":47.14,"l":47.14,"n":6,"o":47.14,"t":"2026-10-21T13:15:00Z","v":600,"vw":47.14},{"c":47.145,"h":47.15,"l":47.12,"n":722,"o":47.15,"t":"2026-10-21T13:30:00Z","v":106828,"vw":47.141025},{"c":47.125,"h":47.1555,"l":47.125,"n":439,"o":47.14,"t":"2026-10-21T13:45:00Z","v":121029,"vw":47.138677},{"c":47.11,"h":47.1299,"l":47.09,"n":576,"o":47.125,"t":"2026-10-21T14:00:00Z","v":91207,"vw":47.110167},{"c":47.105,"h":47.115,"l":47.0901,"n":548,"o":47.11,"t":"2026-10-21T14:15:00Z","v":469994,"vw":47.100372},{"c":47.105,"h":47.11,"l":47.0934,"n":790,"o":47.105,"t":"2026-10-21T14:30:00Z","v":154192,"vw":47.104722},{"c":47.095,"h":47.105,"l":47.09,"n":571,"o":47.1,"t":"2026-10-21T14:45:00Z","v":466376,"vw":47.098389},{"c":47.08,"h":47.09,"l":47.08,"n":505,"o":47.09,"t":"2026-10-21T15:00:00Z","v":133314,"vw":47.084924},{"c":47.105,"h":47.105,"l":47.0724,"n":718,"o":47.085,"t":"2026-10-21T15:15:00Z","v":220922,"vw":47.086042},{"c":47.095,"h":47.11,"l":47.09,"n":398,"o":47.1051,"t":"2026-10-21T15:30:00Z","v":104046,"vw":47.10231},{"c":47.0951,"h":47.0957,"l":47.09,"n":287,"o":47.095,"t":"2026-10-21T15:45:00Z","v":106215,"vw":47.093173},{"c":47.0876,"h":47.1,"l":47.0701,"n":446,"o":47.09,"t":"2026-10-21T16:00:00Z","v":129631,"vw":47.085347},{"c":47.085,"h":47.0953,"l":47.08,"n":373,"o":47.0857,"t":"2026-10-21T16:15:00Z","v":105939,"vw":47.088945},{"c":47.0951,"h":47.105,"l":47.08,"n":459,"o":47.085,"t":"2026-10-21T16:30:00Z","v":201871,"vw":47.088796},{"c":47.095,"h":47.0999,"l":47.0801,"n":250,"o":47.0977,"t":"2026-10-21T16:45:00Z","v":53487,"vw":47.088126},{"c":47.085,"h":47.1,"l":47.08,"n":380,"o":47.095,"t":"2026-10-21T17:00:00Z","v":132646,"vw":47.090685},{"c":47.0851,"h":47.0976,"l":47.0839,"n":232,"o":47.09,"t":"2026-10-21T17:15:00Z","v":36097,"vw":47.087435},{"c":47.085,"h":47.09,"l":47.0801,"n":298,"o":47.085,"t":"2026-10-21T17:30:00Z","v":82637,"vw":47.086044},{"c":47.085,"h":47.09,"l":47.07,"n":458,"o":47.085,"t":"2026-10-21T17:45:00Z","v":154728,"vw":47.086223},{"c":47.07,"h":47.0899,"l":47.07,"n":405,"o":47.085,"t":"2026-10-21T18:00:00Z","v":193531,"vw":47.07843},{"c":47.085,"h":47.0876,"l":47.07,"n":415,"o":47.075,"t":"2026-10-21T18:15:00Z","v":120924,"vw":47.080305},{"c":47.085,"h":47.086,"l":47.0701,"n":399,"o":47.0857,"t":"2026-10-21T18:30:00Z","v":144436,"vw":47.079335},{"c":47.025,"h":47.085,"l":47.02,"n":660,"o":47.08,"t":"2026-10-21T18:45:00Z","v":229296,"vw":47.049555},{"c":47.015,"h":47.03,"l":47,"n":988,"o":47.025,"t":"2026-10-21T19:00:00Z","v":684494,"vw":47.01156},{"c":47.055,"h":47.055,"l":47.02,"n":853,"o":47.02,"t":"2026-10-21T19:15:00Z","v":240697,"vw":47.034163},{"c":47.055,"h":47.06,"l":47.044,"n":783,"o":47.055,"t":"2026-10-21T19:30:00Z","v":327179,"vw":47.05548},{"c":47.07,"h":47.07,"l":47.0527,"n":1590,"o":47.055,"t":"2026-10-21T19:45:00Z","v":268625,"vw":47.064319},{"c":47.09,"h":47.09,"l":47.09,"n":16,"o":47.09,"t":"2026-10-21T20:00:00Z","v":121861,"vw":47.09},{"c":47.08,"h":47.08,"l":47.08,"n":1,"o":47.08,"t":"2026-10-21T20:30:00Z","v":100,"vw":47.08},{"c":47.13,"h":47.16,"l":47.12,"n":25,"o":47.16,"t":"2026-10-22T13:15:00Z","v":3480,"vw":47.137262},{"c":47.155,"h":47.17,"l":47.11,"n":862,"o":47.16,"t":"2026-10-22T13:30:00Z","v":192879,"vw":47.141992},{"c":47.16,"h":47.19,"l":47.155,"n":382,"o":47.155,"t":"2026-10-22T13:45:00Z","v":120014,"vw":47.173392},{"c":47.175,"h":47.18,"l":47.16,"n":390,"o":47.165,"t":"2026-10-22T14:00:00Z","v":109701,"vw":47.168843},{"c":47.185,"h":47.1874,"l":47.1701,"n":402,"o":47.175,"t":"2026-10-22T14:15:00Z","v":376257,"vw":47.178652},{"c":47.195,"h":47.205,"l":47.185,"n":657,"o":47.185,"t":"2026-10-22T14:30:00Z","v":207199,"vw":47.197544},{"c":47.195,"h":47.21,"l":47.19,"n":385,"o":47.2,"t":"2026-10-22T14:45:00Z","v":317745,"vw":47.20686},{"c":47.205,"h":47.21,"l":47.195,"n":267,"o":47.195,"t":"2026-10-22T15:00:00Z","v":104899,"vw":47.204828},{"c":47.195,"h":47.2157,"l":47.19,"n":344,"o":47.205,"t":"2026-10-22T15:15:00Z","v":77392,"vw":47.20729},{"c":47.215,"h":47.215,"l":47.19,"n":334,"o":47.1954,"t":"2026-10-22T15:30:00Z","v":66213,"vw":47.20071},{"c":47.2172,"h":47.225,"l":47.2035,"n":347,"o":47.21,"t":"2026-10-22T15:45:00Z","v":139285,"vw":47.212426},{"c":47.205,"h":47.2199,"l":47.2,"n":317,"o":47.2199,"t":"2026-10-22T16:00:00Z","v":175353,"vw":47.208736},{"c":47.205,"h":47.22,"l":47.205,"n":306,"o":47.21,"t":"2026-10-22T16:15:00Z","v":151379,"vw":47.216638},{"c":47.24,"h":47.24,"l":47.2,"n":219,"o":47.2,"t":"2026-10-22T16:30:00Z","v":55861,"vw":47.218245},{"c":47.24,"h":47.255,"l":47.23,"n":435,"o":47.235,"t":"2026-10-22T16:45:00Z","v":257975,"vw":47.242758},{"c":47.245,"h":47.25,"l":47.235,"n":267,"o":47.235,"t":"2026-10-22T17:00:00Z","v":65681,"vw":47.24408},{"c":47.2402,"h":47.25,"l":47.24,"n":182,"o":47.245,"t":"2026-10-22T17:15:00Z","v":56779,"vw":47.243016},{"c":47.245,"h":47.2599,"l":47.24,"n":258,"o":47.245,"t":"2026-10-22T17:30:00Z","v":46552,"vw":47.246721},{"c":47.265,"h":47.275,"l":47.245,"n":599,"o":47.245,"t":"2026-10-22T17:45:00Z","v":211904,"vw":47.25787},{"c":47.24,"h":47.275,"l":47.24,"n":544,"o":47.265,"t":"2026-10-22T18:00:00Z","v":142841,"vw":47.255502},{"c":47.255,"h":47.2599,"l":47.235,"n":314,"o":47.235,"t":"2026-10-22T18:15:00Z","v":134610,"vw":47.248079},{"c":47.2451,"h":47.26,"l":47.24,"n":230,"o":47.255,"t":"2026-10-22T18:30:00Z","v":51732,"vw":47.249026},{"c":47.245,"h":47.25,"l":47.24,"n":348,"o":47.245,"t":"2026-10-22T18:45:00Z","v":361029,"vw":47.244604},{"c":47.245,"h":47.25,"l":47.24,"n":448,"o":47.245,"t":"2026-10-22T19:00:00Z","v":149180,"vw":47.245236},{"c":47.245,"h":47.26,"l":47.24,"n":363,"o":47.245,"t":"2026-10-22T19:15:00Z","v":237569,"vw":47.251987},{"c":47.245,"h":47.25,"l":47.235,"n":388,"o":47.2402,"t":"2026-10-22T19:30:00Z","v":113238,"vw":47.242432},{"c":47.225,"h":47.245,"l":47.22,"n":876,"o":47.241,"t":"2026-10-22T19:45:00Z","v":155267,"vw":47.229487},{"c":47.22,"h":47.22,"l":47.22,"n":19,"o":47.22,"t":"2026-10-22T20:00:00Z","v":279840,"vw":47.22},{"c":47.0709,"h":47.0709,"l":47.0709,"n":1,"o":47.0709,"t":"2026-10-22T23:00:00Z","v":173,"vw":47.0709}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.25715892664766754,"strike":51.6038110450142,"iv":0.2675397360218299,"gamma":0.06233112887748004,"theta":-0.014160162976650962,"vega":0.022052557905578703,"rho":0.0031376130127827675,"breakevenPct":10.176287200078741},{"delta":0.15,"premium":0.562084095117819,"strike":53.9645220267186,"iv":0.46538167638432115,"gamma":0.04641716846127332,"theta":-0.028656481651275142,"vega":0.029610183186708147,"rho":0.004834414239569039,"breakevenPct":15.83931074578225},{"delta":0.2,"premium":0.825,"strike":55.29973780183098,"iv":0.6067505511659586,"gamma":0.035049569676342554,"theta":-0.04015172612645691,"vega":0.0368972189028831,"rho":0.00653816279359123,"breakevenPct":19.234469283211027},{"delta":0.25,"premium":0.825,"strike":51.81291526426533,"iv":0.4468680863024759,"gamma":0.05409406065710915,"theta":-0.03401003868735622,"vega":0.04187115330729878,"rho":0.008273588529257237,"breakevenPct":11.826872365443043},{"delta":0.3,"premium":0.825,"strike":50.111098969439595,"iv":0.3534501660391503,"gamma":0.07703436495554983,"theta":-0.02954287388281274,"vega":0.04558703758661576,"rho":0.009985238336096668,"breakevenPct":8.211440549128223},{"delta":0.35,"premium":0.8356446629148818,"strike":48.90538077408994,"iv":0.2836465608567992,"gamma":0.09969335379053106,"theta":-0.02591783234173188,"vega":0.04848257944911299,"rho":0.011689567763615518,"breakevenPct":5.672560832711551},{"delta":0.4,"premium":0.8891448183242768,"strike":48.42982383711754,"iv":0.25696519475831436,"gamma":0.11721065687396495,"theta":-0.02423395166035149,"vega":0.0494018781581613,"rho":0.013389120321459915,"breakevenPct":4.775920272273985},{"delta":0.45,"premium":0.9426449737336718,"strike":47.95426690014514,"iv":0.2302838286598296,"gamma":0.13472795995739884,"theta":-0.0225500709789711,"vega":0.05032117686720962,"rho":0.015088672879304309,"breakevenPct":3.8792797118364195},{"delta":0.5,"premium":0.9961451291430667,"strike":47.47870996317274,"iv":0.20360246256134484,"gamma":0.15224526304083272,"theta":-0.020866190297590712,"vega":0.05124047557625793,"rho":0.016788225437148703,"breakevenPct":2.9826391513988546},{"delta":0.55,"premium":1.0496452845524618,"strike":47.00315302620034,"iv":0.17692109646286006,"gamma":0.16976256612426663,"theta":-0.01918230961621032,"vega":0.05215977428530624,"rho":0.018487777994993102,"breakevenPct":2.085998590961288},{"delta":0.6,"premium":1.1471432846720533,"strike":46.771427565477524,"iv":0.16675533474054208,"gamma":0.17085385332279013,"theta":-0.017904282289202506,"vega":0.04944307272930462,"rho":0.02024832401151552,"breakevenPct":1.8008384164092277},{"delta":0.65,"premium":1.2449349452672813,"strike":46.54132954054757,"iv":0.15669980524138113,"gamma":0.17183550625015004,"theta":-0.01662896380145417,"vega":0.046702102948932435,"rho":0.022009277124526508,"breakevenPct":1.5197595240686965},{"delta":0.7,"premium":1.3427266058625091,"strike":46.31123151561763,"iv":0.14664427574222022,"gamma":0.17281715917750992,"theta":-0.015353645313705842,"vega":0.043961133168560255,"rho":0.023770230237537493,"breakevenPct":1.2386806317281656},{"delta":0.75,"premium":1.4405182664577372,"strike":46.08113349068768,"iv":0.13658874624305928,"gamma":0.17379881210486983,"theta":-0.014078326825957506,"vega":0.04122016338818807,"rho":0.025531183350548478,"breakevenPct":0.9576017393876342},{"delta":0.8,"premium":1.6851607471181163,"strike":45.74525970046289,"iv":0.13496816636608053,"gamma":0.15510439672459883,"theta":-0.012755230490145755,"vega":0.03606226939788132,"rho":0.027299578837552175,"breakevenPct":0.7637849447981752},{"delta":0.85,"premium":2.009785484648149,"strike":45.35177517012345,"iv":0.1379416793723738,"gamma":0.1256934164053809,"theta":-0.011406111963141664,"vega":0.029587998332474087,"rho":0.029072027811408305,"breakevenPct":0.6174954266257956},{"delta":0.9,"premium":2.553588516746411,"strike":44.74641148325359,"iv":0.15272153110047845,"gamma":0.09016937799043064,"theta":-0.010428229665071771,"vega":0.02288708133971292,"rho":0.03070671201224721,"breakevenPct":0.48671259737968775}],"put":[{"delta":0.15,"premium":0.825,"strike":39.00268666992831,"iv":0.7324810228340216,"gamma":0.024150106168208698,"theta":-0.03835306825310729,"vega":0.030732737625875958,"rho":-0.006347611966852024,"breakevenPct":18.893229851291757},{"delta":0.2,"premium":0.825,"strike":42.19859229042504,"iv":0.5232290766318457,"gamma":0.040742121441628566,"theta":-0.032407129097458506,"vega":0.0368836128608308,"rho":-0.008301546091291518,"breakevenPct":12.103672777820194},{"delta":0.25,"premium":0.825,"strike":44.085808442961884,"iv":0.397340032420693,"gamma":0.0608835565936694,"theta":-0.0274745016459879,"vega":0.041861887396989574,"rho":-0.010277690341618847,"breakevenPct":8.094367341686942},{"delta":0.3,"premium":0.825,"strike":45.240631508379465,"iv":0.31641391902395855,"gamma":0.08441711026870215,"theta":-0.023337766254431448,"vega":0.045711868761207725,"rho":-0.01227467571178734,"breakevenPct":5.640997923601503},{"delta":0.35,"premium":0.8061010583603888,"strike":46.05815058966034,"iv":0.25234916416266595,"gamma":0.11610459078065763,"theta":-0.01933292803325658,"vega":0.04870885320811115,"rho":-0.014292968407230372,"breakevenPct":3.864065630145273},{"delta":0.4,"premium":0.6313858424012626,"strike":46.59573586953458,"iv":0.17429598827073328,"gamma":0.1990357604264011,"theta":-0.013035594680941176,"vega":0.050244895897545425,"rho":-0.01639073529157162,"breakevenPct":2.3508154143360103},{"delta":0.45,"premium":0.5521015181914561,"strike":47.06512689773932,"iv":0.11873095610067795,"gamma":0.2557936080243281,"theta":-0.0084400403072327,"vega":0.05129935217795335,"rho":-0.018447798645223595,"breakevenPct":1.185179421791675},{"delta":0.5,"premium":0.7621882850924885,"strike":47.32773535636561,"iv":0.13135577908728258,"gamma":0.23318718876758643,"theta":-0.009004718965429068,"vega":0.050893514185829776,"rho":-0.020381438389688752,"breakevenPct":1.0735994610829167},{"delta":0.55,"premium":0.972275051993521,"strike":47.590343814991904,"iv":0.1439806020738872,"gamma":0.21058076951084473,"theta":-0.009569397623625438,"vega":0.0504876761937062,"rho":-0.02231507813415391,"breakevenPct":0.9620195003741585},{"delta":0.6,"premium":1.1823618188945533,"strike":47.85295227361819,"iv":0.1566054250604918,"gamma":0.18797435025410308,"theta":-0.010134076281821806,"vega":0.05008183820158263,"rho":-0.024248717878619062,"breakevenPct":0.8504395396654005},{"delta":0.65,"premium":1.6287897860169782,"strike":48.35544841731565,"iv":0.17509572903622375,"gamma":0.16452660527081453,"theta":-0.010321394456636676,"vega":0.04780590973661907,"rho":-0.026324382650739976,"breakevenPct":0.7313252321526149},{"delta":0.7,"premium":2.375955170321725,"strike":49.16319477872619,"iv":0.201049689799472,"gamma":0.14000829736504894,"theta":-0.010028532210041668,"vega":0.043150344635418045,"rho":-0.028580770208191702,"breakevenPct":0.6026236838376482},{"delta":0.75,"premium":3.1231205546264733,"strike":49.97094114013673,"iv":0.22700365056272032,"gamma":0.11548998945928328,"theta":-0.00973566996344666,"vega":0.038494779534217004,"rho":-0.030837157765643435,"breakevenPct":0.4739221355226811},{"delta":0.8,"premium":3.8702859389312216,"strike":50.77868750154727,"iv":0.2529576113259686,"gamma":0.09097168155351763,"theta":-0.009442807716851652,"vega":0.03383921443301596,"rho":-0.03309354532309517,"breakevenPct":0.34522058720771404},{"delta":0.85,"premium":4.617451323235969,"strike":51.586433862957804,"iv":0.27891157208921685,"gamma":0.06645337364775204,"theta":-0.009149945470256644,"vega":0.029183649331814936,"rho":-0.0353499328805469,"breakevenPct":0.21651903889274726},{"delta":0.9,"premium":4.301526717557253,"strike":51.37913486005089,"iv":0.23439745547073798,"gamma":0.057687277353689566,"theta":-0.00477811704834606,"vega":0.022764376590330794,"rho":-0.03688410994078036,"breakevenPct":0.12846464726371187}]},"raw":{"call":[{"delta":0.1,"premium":0.25715892664766754,"strike":51.6038110450142,"iv":0.2675397360218299,"gamma":0.06233112887748004,"theta":-0.014160162976650962,"vega":0.022052557905578703,"rho":0.0031376130127827675,"breakevenPct":10.176287200078741},{"delta":0.15,"premium":0.562084095117819,"strike":53.9645220267186,"iv":0.46538167638432115,"gamma":0.04641716846127332,"theta":-0.028656481651275142,"vega":0.029610183186708147,"rho":0.004834414239569039,"breakevenPct":15.83931074578225},{"delta":0.2,"premium":0.825,"strike":55.29973780183098,"iv":0.6067505511659586,"gamma":0.035049569676342554,"theta":-0.04015172612645691,"vega":0.0368972189028831,"rho":0.00653816279359123,"breakevenPct":19.234469283211027},{"delta":0.25,"premium":0.825,"strike":51.81291526426533,"iv":0.4468680863024759,"gamma":0.05409406065710915,"theta":-0.03401003868735622,"vega":0.04187115330729878,"rho":0.008273588529257237,"breakevenPct":11.826872365443043},{"delta":0.3,"premium":0.825,"strike":50.111098969439595,"iv":0.3534501660391503,"gamma":0.07703436495554983,"theta":-0.02954287388281274,"vega":0.04558703758661576,"rho":0.009985238336096668,"breakevenPct":8.211440549128223},{"delta":0.35,"premium":0.8356446629148818,"strike":48.90538077408994,"iv":0.2836465608567992,"gamma":0.09969335379053106,"theta":-0.02591783234173188,"vega":0.04848257944911299,"rho":0.011689567763615518,"breakevenPct":5.672560832711551},{"delta":0.4,"premium":0.8891448183242768,"strike":48.42982383711754,"iv":0.25696519475831436,"gamma":0.11721065687396495,"theta":-0.02423395166035149,"vega":0.0494018781581613,"rho":0.013389120321459915,"breakevenPct":4.775920272273985},{"delta":0.45,"premium":0.9426449737336718,"strike":47.95426690014514,"iv":0.2302838286598296,"gamma":0.13472795995739884,"theta":-0.0225500709789711,"vega":0.05032117686720962,"rho":0.015088672879304309,"breakevenPct":3.8792797118364195},{"delta":0.5,"premium":0.9961451291430667,"strike":47.47870996317274,"iv":0.20360246256134484,"gamma":0.15224526304083272,"theta":-0.020866190297590712,"vega":0.05124047557625793,"rho":0.016788225437148703,"breakevenPct":2.9826391513988546},{"delta":0.55,"premium":1.0496452845524618,"strike":47.00315302620034,"iv":0.17692109646286006,"gamma":0.16976256612426663,"theta":-0.01918230961621032,"vega":0.05215977428530624,"rho":0.018487777994993102,"breakevenPct":2.085998590961288},{"delta":0.6,"premium":1.1471432846720533,"strike":46.771427565477524,"iv":0.16675533474054208,"gamma":0.17085385332279013,"theta":-0.017904282289202506,"vega":0.04944307272930462,"rho":0.02024832401151552,"breakevenPct":1.8008384164092277},{"delta":0.65,"premium":1.2449349452672813,"strike":46.54132954054757,"iv":0.15669980524138113,"gamma":0.17183550625015004,"theta":-0.01662896380145417,"vega":0.046702102948932435,"rho":0.022009277124526508,"breakevenPct":1.5197595240686965},{"delta":0.7,"premium":1.3427266058625091,"strike":46.31123151561763,"iv":0.14664427574222022,"gamma":0.17281715917750992,"theta":-0.015353645313705842,"vega":0.043961133168560255,"rho":0.023770230237537493,"breakevenPct":1.2386806317281656},{"delta":0.75,"premium":1.4405182664577372,"strike":46.08113349068768,"iv":0.13658874624305928,"gamma":0.17379881210486983,"theta":-0.014078326825957506,"vega":0.04122016338818807,"rho":0.025531183350548478,"breakevenPct":0.9576017393876342},{"delta":0.8,"premium":1.6851607471181163,"strike":45.74525970046289,"iv":0.13496816636608053,"gamma":0.15510439672459883,"theta":-0.012755230490145755,"vega":0.03606226939788132,"rho":0.027299578837552175,"breakevenPct":0.7637849447981752},{"delta":0.85,"premium":2.009785484648149,"strike":45.35177517012345,"iv":0.1379416793723738,"gamma":0.1256934164053809,"theta":-0.011406111963141664,"vega":0.029587998332474087,"rho":0.029072027811408305,"breakevenPct":0.6174954266257956},{"delta":0.9,"premium":2.553588516746411,"strike":44.74641148325359,"iv":0.15272153110047845,"gamma":0.09016937799043064,"theta":-0.010428229665071771,"vega":0.02288708133971292,"rho":0.03070671201224721,"breakevenPct":0.48671259737968775}],"put":[{"delta":0.15,"premium":0.825,"strike":39.00268666992831,"iv":0.7324810228340216,"gamma":0.024150106168208698,"theta":-0.03835306825310729,"vega":0.030732737625875958,"rho":-0.006347611966852024,"breakevenPct":18.893229851291757},{"delta":0.2,"premium":0.825,"strike":42.19859229042504,"iv":0.5232290766318457,"gamma":0.040742121441628566,"theta":-0.032407129097458506,"vega":0.0368836128608308,"rho":-0.008301546091291518,"breakevenPct":12.103672777820194},{"delta":0.25,"premium":0.825,"strike":44.085808442961884,"iv":0.397340032420693,"gamma":0.0608835565936694,"theta":-0.0274745016459879,"vega":0.041861887396989574,"rho":-0.010277690341618847,"breakevenPct":8.094367341686942},{"delta":0.3,"premium":0.825,"strike":45.240631508379465,"iv":0.31641391902395855,"gamma":0.08441711026870215,"theta":-0.023337766254431448,"vega":0.045711868761207725,"rho":-0.01227467571178734,"breakevenPct":5.640997923601503},{"delta":0.35,"premium":0.8061010583603888,"strike":46.05815058966034,"iv":0.25234916416266595,"gamma":0.11610459078065763,"theta":-0.01933292803325658,"vega":0.04870885320811115,"rho":-0.014292968407230372,"breakevenPct":3.864065630145273},{"delta":0.4,"premium":0.6313858424012626,"strike":46.59573586953458,"iv":0.17429598827073328,"gamma":0.1990357604264011,"theta":-0.013035594680941176,"vega":0.050244895897545425,"rho":-0.01639073529157162,"breakevenPct":2.3508154143360103},{"delta":0.45,"premium":0.5521015181914561,"strike":47.06512689773932,"iv":0.11873095610067795,"gamma":0.2557936080243281,"theta":-0.0084400403072327,"vega":0.05129935217795335,"rho":-0.018447798645223595,"breakevenPct":1.185179421791675},{"delta":0.5,"premium":0.7621882850924885,"strike":47.32773535636561,"iv":0.13135577908728258,"gamma":0.23318718876758643,"theta":-0.009004718965429068,"vega":0.050893514185829776,"rho":-0.020381438389688752,"breakevenPct":1.0735994610829167},{"delta":0.55,"premium":0.972275051993521,"strike":47.590343814991904,"iv":0.1439806020738872,"gamma":0.21058076951084473,"theta":-0.009569397623625438,"vega":0.0504876761937062,"rho":-0.02231507813415391,"breakevenPct":0.9620195003741585},{"delta":0.6,"premium":1.1823618188945533,"strike":47.85295227361819,"iv":0.1566054250604918,"gamma":0.18797435025410308,"theta":-0.010134076281821806,"vega":0.05008183820158263,"rho":-0.024248717878619062,"breakevenPct":0.8504395396654005},{"delta":0.65,"premium":1.6287897860169782,"strike":48.35544841731565,"iv":0.17509572903622375,"gamma":0.16452660527081453,"theta":-0.010321394456636676,"vega":0.04780590973661907,"rho":-0.026324382650739976,"breakevenPct":0.7313252321526149},{"delta":0.7,"premium":2.375955170321725,"strike":49.16319477872619,"iv":0.201049689799472,"gamma":0.14000829736504894,"theta":-0.010028532210041668,"vega":0.043150344635418045,"rho":-0.028580770208191702,"breakevenPct":0.6026236838376482},{"delta":0.75,"premium":3.1231205546264733,"strike":49.97094114013673,"iv":0.22700365056272032,"gamma":0.11548998945928328,"theta":-0.00973566996344666,"vega":0.038494779534217004,"rho":-0.030837157765643435,"breakevenPct":0.4739221355226811},{"delta":0.8,"premium":3.8702859389312216,"strike":50.77868750154727,"iv":0.2529576113259686,"gamma":0.09097168155351763,"theta":-0.009442807716851652,"vega":0.03383921443301596,"rho":-0.03309354532309517,"breakevenPct":0.34522058720771404},{"delta":0.85,"premium":4.617451323235969,"strike":51.586433862957804,"iv":0.27891157208921685,"gamma":0.06645337364775204,"theta":-0.009149945470256644,"vega":0.029183649331814936,"rho":-0.0353499328805469,"breakevenPct":0.21651903889274726},{"delta":0.9,"premium":4.301526717557253,"strike":51.37913486005089,"iv":0.23439745547073798,"gamma":0.057687277353689566,"theta":-0.00477811704834606,"vega":0.022764376590330794,"rho":-0.03688410994078036,"breakevenPct":0.12846464726371187}]}},"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"}}