{"symbol":"DIVO","url":"https://intraalpha.com/companies/DIVO","capturedAt":"2026-10-23T00:54:36.884Z","state":"ready","quote":{"symbol":"DIVO","last_price":48,"prev_close":48.17,"regular_close":48,"change":-0.17,"change_pct":-0.3529,"regular_change":-0.17,"regular_change_pct":-0.3529,"extended_change":0,"extended_change_pct":0,"bid":47.86,"ask":48.23,"bid_size":100,"ask_size":200,"volume":805755,"vwap":47.970261,"open":47.99,"high":48.12,"low":47.88,"close":48,"trade_count":6901,"last_trade_at":"2026-10-23T00:00:00.110087697Z","last_quote_at":"2026-10-22T23:55:33.002920962Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:54:30.830086332-04:00","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":7700000000,"net_expense_ratio":0.0056,"portfolio_turnover":0.94,"dividend_yield":0.014,"inception_date":"2016-12-13","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:54:36.413481+00:00"},"optionObservedAt":"2026-10-22T19:49:34.357Z","bars":[{"c":47.81,"h":47.81,"l":47.81,"n":24,"o":47.81,"t":"2026-10-16T08:00:00Z","v":594,"vw":47.81},{"c":47.87,"h":47.87,"l":47.87,"n":3,"o":47.87,"t":"2026-10-16T12:25:00Z","v":1250,"vw":47.87},{"c":47.86,"h":47.86,"l":47.86,"n":12,"o":47.86,"t":"2026-10-16T12:30:00Z","v":939,"vw":47.86},{"c":48.03,"h":48.03,"l":47.88,"n":13,"o":47.88,"t":"2026-10-16T13:25:00Z","v":2934,"vw":47.998369},{"c":48.035,"h":48.14,"l":48,"n":287,"o":48.095,"t":"2026-10-16T13:30:00Z","v":57025,"vw":48.014655},{"c":48.08,"h":48.12,"l":48.05,"n":326,"o":48.05,"t":"2026-10-16T13:35:00Z","v":60119,"vw":48.088801},{"c":48.08,"h":48.095,"l":48.06,"n":263,"o":48.08,"t":"2026-10-16T13:40:00Z","v":22869,"vw":48.076073},{"c":48.11,"h":48.11,"l":48.055,"n":142,"o":48.095,"t":"2026-10-16T13:45:00Z","v":13970,"vw":48.078682},{"c":48.11,"h":48.12,"l":48.11,"n":123,"o":48.115,"t":"2026-10-16T13:50:00Z","v":5680,"vw":48.116414},{"c":48.11,"h":48.125,"l":48.1,"n":114,"o":48.105,"t":"2026-10-16T13:55:00Z","v":9454,"vw":48.109064},{"c":48.075,"h":48.13,"l":48.075,"n":142,"o":48.09,"t":"2026-10-16T14:00:00Z","v":9312,"vw":48.103339},{"c":48.095,"h":48.0999,"l":48.085,"n":81,"o":48.085,"t":"2026-10-16T14:05:00Z","v":5439,"vw":48.094205},{"c":48.06,"h":48.0986,"l":48.06,"n":124,"o":48.095,"t":"2026-10-16T14:10:00Z","v":8886,"vw":48.077602},{"c":48.06,"h":48.07,"l":48.0533,"n":110,"o":48.065,"t":"2026-10-16T14:15:00Z","v":4799,"vw":48.059654},{"c":48.1,"h":48.1,"l":48.075,"n":85,"o":48.08,"t":"2026-10-16T14:20:00Z","v":3557,"vw":48.09039},{"c":48.1,"h":48.11,"l":48.0833,"n":75,"o":48.09,"t":"2026-10-16T14:25:00Z","v":4025,"vw":48.09844},{"c":48.08,"h":48.105,"l":48.08,"n":92,"o":48.1,"t":"2026-10-16T14:30:00Z","v":7185,"vw":48.093194},{"c":48.095,"h":48.1,"l":48.065,"n":111,"o":48.08,"t":"2026-10-16T14:35:00Z","v":18788,"vw":48.087297},{"c":48.063,"h":48.095,"l":48.055,"n":155,"o":48.095,"t":"2026-10-16T14:40:00Z","v":12724,"vw":48.084325},{"c":48.11,"h":48.11,"l":48.079,"n":101,"o":48.079,"t":"2026-10-16T14:45:00Z","v":7322,"vw":48.089892},{"c":48.105,"h":48.115,"l":48.105,"n":82,"o":48.11,"t":"2026-10-16T14:50:00Z","v":7183,"vw":48.110738},{"c":48.105,"h":48.11,"l":48.099,"n":68,"o":48.11,"t":"2026-10-16T14:55:00Z","v":3818,"vw":48.104362},{"c":48.13,"h":48.13,"l":48.109,"n":77,"o":48.109,"t":"2026-10-16T15:00:00Z","v":6874,"vw":48.120065},{"c":48.095,"h":48.12,"l":48.091,"n":92,"o":48.115,"t":"2026-10-16T15:05:00Z","v":16237,"vw":48.099869},{"c":48.085,"h":48.1,"l":48.075,"n":176,"o":48.095,"t":"2026-10-16T15:10:00Z","v":14278,"vw":48.086166},{"c":48.065,"h":48.085,"l":48.0548,"n":53,"o":48.08,"t":"2026-10-16T15:15:00Z","v":10591,"vw":48.069005},{"c":48.015,"h":48.075,"l":48.005,"n":76,"o":48.075,"t":"2026-10-16T15:20:00Z","v":5488,"vw":48.052828},{"c":48.005,"h":48.02,"l":48.005,"n":79,"o":48.02,"t":"2026-10-16T15:25:00Z","v":9112,"vw":48.009056},{"c":48.01,"h":48.015,"l":48,"n":75,"o":48.0057,"t":"2026-10-16T15:30:00Z","v":6203,"vw":48.00287},{"c":48.01,"h":48.02,"l":48.005,"n":53,"o":48.01,"t":"2026-10-16T15:35:00Z","v":6615,"vw":48.009669},{"c":47.98,"h":48.015,"l":47.98,"n":63,"o":48.0133,"t":"2026-10-16T15:40:00Z","v":4849,"vw":47.999673},{"c":47.99,"h":48.01,"l":47.975,"n":78,"o":47.99,"t":"2026-10-16T15:45:00Z","v":54972,"vw":47.991013},{"c":47.9634,"h":47.995,"l":47.9634,"n":84,"o":47.985,"t":"2026-10-16T15:50:00Z","v":6531,"vw":47.982489},{"c":47.9256,"h":47.96,"l":47.925,"n":71,"o":47.96,"t":"2026-10-16T15:55:00Z","v":5066,"vw":47.944568},{"c":47.885,"h":47.92,"l":47.875,"n":128,"o":47.92,"t":"2026-10-16T16:00:00Z","v":107470,"vw":47.906158},{"c":47.89,"h":47.89,"l":47.8733,"n":45,"o":47.885,"t":"2026-10-16T16:05:00Z","v":4655,"vw":47.884387},{"c":47.9157,"h":47.919,"l":47.885,"n":107,"o":47.885,"t":"2026-10-16T16:10:00Z","v":25312,"vw":47.905205},{"c":47.92,"h":47.9467,"l":47.9,"n":60,"o":47.94,"t":"2026-10-16T16:15:00Z","v":14849,"vw":47.922988},{"c":47.92,"h":47.935,"l":47.92,"n":45,"o":47.92,"t":"2026-10-16T16:20:00Z","v":5600,"vw":47.925162},{"c":47.91,"h":47.925,"l":47.91,"n":51,"o":47.9127,"t":"2026-10-16T16:25:00Z","v":5199,"vw":47.914959},{"c":47.889,"h":47.91,"l":47.889,"n":40,"o":47.9,"t":"2026-10-16T16:30:00Z","v":1957,"vw":47.899163},{"c":47.87,"h":47.885,"l":47.87,"n":49,"o":47.885,"t":"2026-10-16T16:35:00Z","v":3586,"vw":47.878681},{"c":47.875,"h":47.875,"l":47.855,"n":84,"o":47.86,"t":"2026-10-16T16:40:00Z","v":15455,"vw":47.863326},{"c":47.84,"h":47.875,"l":47.84,"n":31,"o":47.875,"t":"2026-10-16T16:45:00Z","v":2555,"vw":47.850078},{"c":47.855,"h":47.855,"l":47.8327,"n":49,"o":47.845,"t":"2026-10-16T16:50:00Z","v":10646,"vw":47.84653},{"c":47.855,"h":47.8599,"l":47.835,"n":24,"o":47.8599,"t":"2026-10-16T16:55:00Z","v":4526,"vw":47.844775},{"c":47.7915,"h":47.845,"l":47.79,"n":73,"o":47.845,"t":"2026-10-16T17:00:00Z","v":5237,"vw":47.818994},{"c":47.745,"h":47.79,"l":47.735,"n":93,"o":47.7851,"t":"2026-10-16T17:05:00Z","v":17132,"vw":47.758753},{"c":47.7438,"h":47.76,"l":47.74,"n":63,"o":47.755,"t":"2026-10-16T17:10:00Z","v":5608,"vw":47.745062},{"c":47.725,"h":47.75,"l":47.725,"n":87,"o":47.745,"t":"2026-10-16T17:15:00Z","v":10105,"vw":47.730988},{"c":47.765,"h":47.765,"l":47.715,"n":90,"o":47.72,"t":"2026-10-16T17:20:00Z","v":6391,"vw":47.734524},{"c":47.785,"h":47.785,"l":47.75,"n":88,"o":47.76,"t":"2026-10-16T17:25:00Z","v":10624,"vw":47.762839},{"c":47.82,"h":47.82,"l":47.785,"n":86,"o":47.7901,"t":"2026-10-16T17:30:00Z","v":7321,"vw":47.805918},{"c":47.815,"h":47.8359,"l":47.8,"n":67,"o":47.83,"t":"2026-10-16T17:35:00Z","v":4439,"vw":47.827246},{"c":47.845,"h":47.86,"l":47.795,"n":123,"o":47.8,"t":"2026-10-16T17:40:00Z","v":23572,"vw":47.822264},{"c":47.81,"h":47.84,"l":47.81,"n":58,"o":47.84,"t":"2026-10-16T17:45:00Z","v":4881,"vw":47.832675},{"c":47.775,"h":47.8,"l":47.774,"n":195,"o":47.7911,"t":"2026-10-16T17:50:00Z","v":11344,"vw":47.79105},{"c":47.759,"h":47.775,"l":47.755,"n":39,"o":47.775,"t":"2026-10-16T17:55:00Z","v":3874,"vw":47.760237},{"c":47.72,"h":47.755,"l":47.71,"n":62,"o":47.755,"t":"2026-10-16T18:00:00Z","v":8985,"vw":47.724368},{"c":47.75,"h":47.75,"l":47.7232,"n":67,"o":47.7298,"t":"2026-10-16T18:05:00Z","v":15387,"vw":47.742056},{"c":47.74,"h":47.755,"l":47.73,"n":57,"o":47.75,"t":"2026-10-16T18:10:00Z","v":5794,"vw":47.746832},{"c":47.7148,"h":47.7461,"l":47.71,"n":37,"o":47.7461,"t":"2026-10-16T18:15:00Z","v":3165,"vw":47.724972},{"c":47.705,"h":47.71,"l":47.69,"n":68,"o":47.7,"t":"2026-10-16T18:20:00Z","v":5039,"vw":47.697952},{"c":47.69,"h":47.71,"l":47.68,"n":54,"o":47.71,"t":"2026-10-16T18:25:00Z","v":5334,"vw":47.688289},{"c":47.7061,"h":47.7061,"l":47.675,"n":42,"o":47.68,"t":"2026-10-16T18:30:00Z","v":2335,"vw":47.688877},{"c":47.7,"h":47.705,"l":47.68,"n":70,"o":47.705,"t":"2026-10-16T18:35:00Z","v":3431,"vw":47.691315},{"c":47.71,"h":47.71,"l":47.6815,"n":89,"o":47.71,"t":"2026-10-16T18:40:00Z","v":8085,"vw":47.701935},{"c":47.715,"h":47.72,"l":47.705,"n":79,"o":47.71,"t":"2026-10-16T18:45:00Z","v":11842,"vw":47.713581},{"c":47.68,"h":47.71,"l":47.68,"n":70,"o":47.71,"t":"2026-10-16T18:50:00Z","v":6993,"vw":47.697573},{"c":47.695,"h":47.695,"l":47.665,"n":72,"o":47.68,"t":"2026-10-16T18:55:00Z","v":5862,"vw":47.677835},{"c":47.69,"h":47.71,"l":47.6838,"n":59,"o":47.6838,"t":"2026-10-16T19:00:00Z","v":4126,"vw":47.700655},{"c":47.675,"h":47.7,"l":47.6732,"n":74,"o":47.7,"t":"2026-10-16T19:05:00Z","v":10290,"vw":47.693688},{"c":47.725,"h":47.725,"l":47.675,"n":44,"o":47.675,"t":"2026-10-16T19:10:00Z","v":4768,"vw":47.682644},{"c":47.71,"h":47.75,"l":47.7068,"n":57,"o":47.74,"t":"2026-10-16T19:15:00Z","v":4595,"vw":47.735321},{"c":47.745,"h":47.745,"l":47.72,"n":58,"o":47.72,"t":"2026-10-16T19:20:00Z","v":7528,"vw":47.725869},{"c":47.74,"h":47.75,"l":47.724,"n":107,"o":47.745,"t":"2026-10-16T19:25:00Z","v":13761,"vw":47.735251},{"c":47.7397,"h":47.76,"l":47.7397,"n":74,"o":47.75,"t":"2026-10-16T19:30:00Z","v":4828,"vw":47.750925},{"c":47.755,"h":47.78,"l":47.755,"n":61,"o":47.76,"t":"2026-10-16T19:35:00Z","v":6005,"vw":47.762619},{"c":47.73,"h":47.75,"l":47.729,"n":89,"o":47.75,"t":"2026-10-16T19:40:00Z","v":9727,"vw":47.740801},{"c":47.76,"h":47.77,"l":47.74,"n":59,"o":47.74,"t":"2026-10-16T19:45:00Z","v":2213,"vw":47.761661},{"c":47.79,"h":47.8,"l":47.765,"n":126,"o":47.775,"t":"2026-10-16T19:50:00Z","v":8637,"vw":47.781353},{"c":47.81,"h":47.8261,"l":47.79,"n":219,"o":47.79,"t":"2026-10-16T19:55:00Z","v":36902,"vw":47.811183},{"c":47.81,"h":47.81,"l":47.81,"n":14,"o":47.81,"t":"2026-10-16T20:00:00Z","v":5586,"vw":47.81},{"c":47.8,"h":47.8,"l":47.8,"n":14,"o":47.8,"t":"2026-10-16T20:10:00Z","v":216,"vw":47.8},{"c":47.88,"h":47.89,"l":47.88,"n":2,"o":47.89,"t":"2026-10-16T20:45:00Z","v":500,"vw":47.88796},{"c":47.91,"h":47.91,"l":47.91,"n":8,"o":47.91,"t":"2026-10-16T21:05:00Z","v":314,"vw":47.91},{"c":47.6247,"h":47.6247,"l":47.6247,"n":1,"o":47.6247,"t":"2026-10-16T21:10:00Z","v":1000,"vw":47.6247},{"c":47.88,"h":47.88,"l":47.88,"n":1,"o":47.88,"t":"2026-10-16T22:45:00Z","v":100,"vw":47.88},{"c":47.88,"h":48.06,"l":47.88,"n":28,"o":47.94,"t":"2026-10-19T08:00:00Z","v":1963,"vw":47.900787},{"c":47.981,"h":47.981,"l":47.981,"n":6,"o":47.981,"t":"2026-10-19T11:00:00Z","v":179,"vw":47.981},{"c":47.9,"h":47.9,"l":47.9,"n":4,"o":47.9,"t":"2026-10-19T11:10:00Z","v":204,"vw":47.9},{"c":47.8464,"h":47.8464,"l":47.8464,"n":1,"o":47.8464,"t":"2026-10-19T11:45:00Z","v":200,"vw":47.8464},{"c":47.7901,"h":47.84,"l":47.7901,"n":9,"o":47.84,"t":"2026-10-19T11:50:00Z","v":1329,"vw":47.825792},{"c":47.74,"h":47.74,"l":47.74,"n":1,"o":47.74,"t":"2026-10-19T12:10:00Z","v":100,"vw":47.74},{"c":47.8,"h":47.8,"l":47.8,"n":6,"o":47.8,"t":"2026-10-19T13:20:00Z","v":222,"vw":47.8},{"c":47.7896,"h":47.8,"l":47.72,"n":287,"o":47.79,"t":"2026-10-19T13:30:00Z","v":30621,"vw":47.775894},{"c":47.8248,"h":47.845,"l":47.78,"n":136,"o":47.78,"t":"2026-10-19T13:35:00Z","v":11007,"vw":47.817631},{"c":47.79,"h":47.835,"l":47.775,"n":121,"o":47.82,"t":"2026-10-19T13:40:00Z","v":13970,"vw":47.799926},{"c":47.775,"h":47.79,"l":47.755,"n":197,"o":47.79,"t":"2026-10-19T13:45:00Z","v":11222,"vw":47.766477},{"c":47.77,"h":47.8,"l":47.7596,"n":132,"o":47.7751,"t":"2026-10-19T13:50:00Z","v":19865,"vw":47.771902},{"c":47.815,"h":47.818,"l":47.785,"n":108,"o":47.785,"t":"2026-10-19T13:55:00Z","v":10364,"vw":47.809311},{"c":47.815,"h":47.825,"l":47.795,"n":148,"o":47.82,"t":"2026-10-19T14:00:00Z","v":21887,"vw":47.810336},{"c":47.8297,"h":47.83,"l":47.81,"n":100,"o":47.81,"t":"2026-10-19T14:05:00Z","v":2139,"vw":47.825794},{"c":47.865,"h":47.865,"l":47.81,"n":118,"o":47.815,"t":"2026-10-19T14:10:00Z","v":8722,"vw":47.829456},{"c":47.865,"h":47.885,"l":47.865,"n":81,"o":47.8701,"t":"2026-10-19T14:15:00Z","v":6108,"vw":47.871441},{"c":47.845,"h":47.865,"l":47.835,"n":102,"o":47.865,"t":"2026-10-19T14:20:00Z","v":19260,"vw":47.841921},{"c":47.8376,"h":47.8376,"l":47.825,"n":101,"o":47.835,"t":"2026-10-19T14:25:00Z","v":6086,"vw":47.830697},{"c":47.77,"h":47.85,"l":47.77,"n":124,"o":47.85,"t":"2026-10-19T14:30:00Z","v":13602,"vw":47.824213},{"c":47.7801,"h":47.8,"l":47.77,"n":116,"o":47.77,"t":"2026-10-19T14:35:00Z","v":13032,"vw":47.784788},{"c":47.755,"h":47.785,"l":47.755,"n":101,"o":47.78,"t":"2026-10-19T14:40:00Z","v":4836,"vw":47.769415},{"c":47.745,"h":47.7616,"l":47.745,"n":85,"o":47.75,"t":"2026-10-19T14:45:00Z","v":10801,"vw":47.752431},{"c":47.765,"h":47.765,"l":47.735,"n":70,"o":47.74,"t":"2026-10-19T14:50:00Z","v":4032,"vw":47.746049},{"c":47.77,"h":47.77,"l":47.75,"n":60,"o":47.755,"t":"2026-10-19T14:55:00Z","v":1695,"vw":47.760559},{"c":47.78,"h":47.79,"l":47.775,"n":87,"o":47.775,"t":"2026-10-19T15:00:00Z","v":6843,"vw":47.782912},{"c":47.77,"h":47.78,"l":47.77,"n":66,"o":47.77,"t":"2026-10-19T15:05:00Z","v":3784,"vw":47.775002},{"c":47.79,"h":47.795,"l":47.765,"n":80,"o":47.765,"t":"2026-10-19T15:10:00Z","v":6904,"vw":47.781252},{"c":47.805,"h":47.81,"l":47.775,"n":61,"o":47.775,"t":"2026-10-19T15:15:00Z","v":7144,"vw":47.78801},{"c":47.825,"h":47.83,"l":47.8,"n":69,"o":47.805,"t":"2026-10-19T15:20:00Z","v":7913,"vw":47.807806},{"c":47.84,"h":47.855,"l":47.815,"n":97,"o":47.815,"t":"2026-10-19T15:25:00Z","v":8847,"vw":47.843828},{"c":47.82,"h":47.84,"l":47.82,"n":79,"o":47.84,"t":"2026-10-19T15:30:00Z","v":9188,"vw":47.830184},{"c":47.84,"h":47.845,"l":47.82,"n":81,"o":47.82,"t":"2026-10-19T15:35:00Z","v":6132,"vw":47.835413},{"c":47.825,"h":47.83,"l":47.815,"n":70,"o":47.83,"t":"2026-10-19T15:40:00Z","v":7902,"vw":47.825969},{"c":47.805,"h":47.825,"l":47.8,"n":73,"o":47.82,"t":"2026-10-19T15:45:00Z","v":5716,"vw":47.813028},{"c":47.815,"h":47.82,"l":47.81,"n":83,"o":47.815,"t":"2026-10-19T15:50:00Z","v":17067,"vw":47.818921},{"c":47.795,"h":47.82,"l":47.795,"n":80,"o":47.815,"t":"2026-10-19T15:55:00Z","v":9762,"vw":47.808866},{"c":47.7482,"h":47.795,"l":47.73,"n":103,"o":47.7929,"t":"2026-10-19T16:00:00Z","v":31261,"vw":47.74861},{"c":47.735,"h":47.7476,"l":47.7,"n":72,"o":47.7476,"t":"2026-10-19T16:05:00Z","v":8178,"vw":47.732625},{"c":47.75,"h":47.75,"l":47.73,"n":59,"o":47.735,"t":"2026-10-19T16:10:00Z","v":8588,"vw":47.74519},{"c":47.755,"h":47.7599,"l":47.745,"n":55,"o":47.745,"t":"2026-10-19T16:15:00Z","v":6707,"vw":47.752846},{"c":47.7499,"h":47.755,"l":47.74,"n":78,"o":47.755,"t":"2026-10-19T16:20:00Z","v":27608,"vw":47.743562},{"c":47.755,"h":47.755,"l":47.745,"n":48,"o":47.75,"t":"2026-10-19T16:25:00Z","v":3820,"vw":47.751439},{"c":47.7451,"h":47.75,"l":47.7361,"n":52,"o":47.75,"t":"2026-10-19T16:30:00Z","v":4440,"vw":47.745739},{"c":47.765,"h":47.765,"l":47.75,"n":38,"o":47.755,"t":"2026-10-19T16:35:00Z","v":2777,"vw":47.756814},{"c":47.765,"h":47.765,"l":47.76,"n":44,"o":47.765,"t":"2026-10-19T16:40:00Z","v":3793,"vw":47.763951},{"c":47.755,"h":47.77,"l":47.74,"n":33,"o":47.76,"t":"2026-10-19T16:45:00Z","v":3119,"vw":47.756993},{"c":47.755,"h":47.755,"l":47.75,"n":32,"o":47.755,"t":"2026-10-19T16:50:00Z","v":5367,"vw":47.754191},{"c":47.765,"h":47.765,"l":47.75,"n":37,"o":47.755,"t":"2026-10-19T16:55:00Z","v":3279,"vw":47.757792},{"c":47.75,"h":47.7659,"l":47.7448,"n":52,"o":47.765,"t":"2026-10-19T17:00:00Z","v":5026,"vw":47.752117},{"c":47.735,"h":47.75,"l":47.735,"n":72,"o":47.745,"t":"2026-10-19T17:05:00Z","v":18028,"vw":47.744975},{"c":47.7599,"h":47.7599,"l":47.74,"n":33,"o":47.74,"t":"2026-10-19T17:10:00Z","v":3028,"vw":47.751617},{"c":47.74,"h":47.755,"l":47.74,"n":38,"o":47.755,"t":"2026-10-19T17:15:00Z","v":4379,"vw":47.750857},{"c":47.749,"h":47.749,"l":47.7324,"n":33,"o":47.7324,"t":"2026-10-19T17:20:00Z","v":1547,"vw":47.742569},{"c":47.7698,"h":47.77,"l":47.755,"n":46,"o":47.755,"t":"2026-10-19T17:25:00Z","v":8328,"vw":47.76259},{"c":47.7601,"h":47.775,"l":47.76,"n":69,"o":47.765,"t":"2026-10-19T17:30:00Z","v":3245,"vw":47.766686},{"c":47.76,"h":47.765,"l":47.755,"n":60,"o":47.765,"t":"2026-10-19T17:35:00Z","v":3818,"vw":47.757094},{"c":47.77,"h":47.775,"l":47.755,"n":53,"o":47.755,"t":"2026-10-19T17:40:00Z","v":4227,"vw":47.765375},{"c":47.765,"h":47.77,"l":47.76,"n":323,"o":47.77,"t":"2026-10-19T17:45:00Z","v":14268,"vw":47.769079},{"c":47.77,"h":47.77,"l":47.755,"n":34,"o":47.76,"t":"2026-10-19T17:50:00Z","v":3056,"vw":47.763058},{"c":47.78,"h":47.78,"l":47.775,"n":50,"o":47.775,"t":"2026-10-19T17:55:00Z","v":6297,"vw":47.779367},{"c":47.77,"h":47.7899,"l":47.77,"n":80,"o":47.785,"t":"2026-10-19T18:00:00Z","v":17825,"vw":47.771945},{"c":47.78,"h":47.785,"l":47.78,"n":28,"o":47.785,"t":"2026-10-19T18:05:00Z","v":6399,"vw":47.780631},{"c":47.8039,"h":47.81,"l":47.785,"n":40,"o":47.79,"t":"2026-10-19T18:10:00Z","v":4290,"vw":47.796392},{"c":47.81,"h":47.81,"l":47.8013,"n":28,"o":47.8023,"t":"2026-10-19T18:15:00Z","v":4019,"vw":47.804368},{"c":47.795,"h":47.8182,"l":47.79,"n":41,"o":47.815,"t":"2026-10-19T18:20:00Z","v":7452,"vw":47.796811},{"c":47.785,"h":47.795,"l":47.775,"n":45,"o":47.795,"t":"2026-10-19T18:25:00Z","v":3016,"vw":47.78484},{"c":47.7699,"h":47.79,"l":47.76,"n":38,"o":47.79,"t":"2026-10-19T18:30:00Z","v":5490,"vw":47.772401},{"c":47.785,"h":47.789,"l":47.775,"n":70,"o":47.775,"t":"2026-10-19T18:35:00Z","v":9337,"vw":47.786215},{"c":47.785,"h":47.795,"l":47.7837,"n":58,"o":47.785,"t":"2026-10-19T18:40:00Z","v":7206,"vw":47.787249},{"c":47.79,"h":47.8,"l":47.785,"n":54,"o":47.785,"t":"2026-10-19T18:45:00Z","v":8241,"vw":47.798089},{"c":47.7799,"h":47.785,"l":47.7763,"n":24,"o":47.785,"t":"2026-10-19T18:50:00Z","v":1755,"vw":47.780231},{"c":47.785,"h":47.7863,"l":47.78,"n":42,"o":47.78,"t":"2026-10-19T18:55:00Z","v":9169,"vw":47.784007},{"c":47.79,"h":47.79,"l":47.7801,"n":37,"o":47.785,"t":"2026-10-19T19:00:00Z","v":3791,"vw":47.785225},{"c":47.775,"h":47.79,"l":47.775,"n":58,"o":47.785,"t":"2026-10-19T19:05:00Z","v":9054,"vw":47.778631},{"c":47.785,"h":47.785,"l":47.7734,"n":36,"o":47.7734,"t":"2026-10-19T19:10:00Z","v":11205,"vw":47.779703},{"c":47.8,"h":47.8,"l":47.78,"n":62,"o":47.785,"t":"2026-10-19T19:15:00Z","v":8150,"vw":47.784641},{"c":47.775,"h":47.79,"l":47.775,"n":67,"o":47.79,"t":"2026-10-19T19:20:00Z","v":6067,"vw":47.781276},{"c":47.78,"h":47.7869,"l":47.7758,"n":72,"o":47.78,"t":"2026-10-19T19:25:00Z","v":22296,"vw":47.780791},{"c":47.77,"h":47.78,"l":47.765,"n":43,"o":47.78,"t":"2026-10-19T19:30:00Z","v":4025,"vw":47.772614},{"c":47.7632,"h":47.775,"l":47.7632,"n":36,"o":47.7701,"t":"2026-10-19T19:35:00Z","v":5091,"vw":47.768155},{"c":47.785,"h":47.785,"l":47.77,"n":54,"o":47.77,"t":"2026-10-19T19:40:00Z","v":4839,"vw":47.776505},{"c":47.7681,"h":47.78,"l":47.7641,"n":64,"o":47.78,"t":"2026-10-19T19:45:00Z","v":17376,"vw":47.771035},{"c":47.75,"h":47.765,"l":47.725,"n":160,"o":47.765,"t":"2026-10-19T19:50:00Z","v":9437,"vw":47.740849},{"c":47.72,"h":47.7369,"l":47.71,"n":78,"o":47.7369,"t":"2026-10-19T19:55:00Z","v":16786,"vw":47.714728},{"c":47.77,"h":47.77,"l":47.77,"n":14,"o":47.77,"t":"2026-10-19T20:00:00Z","v":972,"vw":47.77},{"c":47.9093,"h":47.9093,"l":47.9093,"n":1,"o":47.9093,"t":"2026-10-19T21:30:00Z","v":200,"vw":47.9093},{"c":47.5859,"h":47.5859,"l":47.5859,"n":1,"o":47.5859,"t":"2026-10-19T21:45:00Z","v":360,"vw":47.5859},{"c":47.9,"h":47.9,"l":47.9,"n":1,"o":47.9,"t":"2026-10-19T21:50:00Z","v":360,"vw":47.9},{"c":48,"h":48,"l":48,"n":1,"o":48,"t":"2026-10-19T22:40:00Z","v":100,"vw":48},{"c":47.85,"h":47.85,"l":47.85,"n":6,"o":47.85,"t":"2026-10-20T09:45:00Z","v":120,"vw":47.85},{"c":47.83,"h":47.83,"l":47.83,"n":1,"o":47.83,"t":"2026-10-20T10:30:00Z","v":200,"vw":47.83},{"c":47.85,"h":47.85,"l":47.85,"n":2,"o":47.85,"t":"2026-10-20T11:15:00Z","v":101,"vw":47.85},{"c":47.84,"h":47.84,"l":47.84,"n":6,"o":47.84,"t":"2026-10-20T11:45:00Z","v":131,"vw":47.84},{"c":47.79,"h":47.79,"l":47.79,"n":5,"o":47.79,"t":"2026-10-20T12:10:00Z","v":161,"vw":47.79},{"c":47.79,"h":47.79,"l":47.79,"n":1,"o":47.79,"t":"2026-10-20T12:15:00Z","v":100,"vw":47.79},{"c":47.78,"h":47.78,"l":47.78,"n":2,"o":47.78,"t":"2026-10-20T12:25:00Z","v":120,"vw":47.78},{"c":47.77,"h":47.77,"l":47.77,"n":10,"o":47.77,"t":"2026-10-20T12:35:00Z","v":4524,"vw":47.77},{"c":47.785,"h":47.785,"l":47.785,"n":2,"o":47.785,"t":"2026-10-20T12:40:00Z","v":103,"vw":47.785},{"c":47.8,"h":47.8,"l":47.8,"n":3,"o":47.8,"t":"2026-10-20T13:15:00Z","v":343,"vw":47.8},{"c":47.84,"h":47.84,"l":47.84,"n":1,"o":47.84,"t":"2026-10-20T13:20:00Z","v":220,"vw":47.84},{"c":47.76,"h":47.81,"l":47.76,"n":20,"o":47.81,"t":"2026-10-20T13:25:00Z","v":1713,"vw":47.778553},{"c":47.81,"h":47.81,"l":47.7,"n":268,"o":47.785,"t":"2026-10-20T13:30:00Z","v":25133,"vw":47.736844},{"c":47.87,"h":47.88,"l":47.795,"n":183,"o":47.8,"t":"2026-10-20T13:35:00Z","v":22601,"vw":47.833416},{"c":47.9,"h":47.92,"l":47.86,"n":237,"o":47.87,"t":"2026-10-20T13:40:00Z","v":29829,"vw":47.885748},{"c":47.905,"h":47.92,"l":47.87,"n":113,"o":47.89,"t":"2026-10-20T13:45:00Z","v":14921,"vw":47.893833},{"c":47.955,"h":47.955,"l":47.91,"n":76,"o":47.91,"t":"2026-10-20T13:50:00Z","v":4923,"vw":47.936099},{"c":47.97,"h":47.97,"l":47.945,"n":119,"o":47.945,"t":"2026-10-20T13:55:00Z","v":14648,"vw":47.957425},{"c":47.955,"h":47.985,"l":47.95,"n":155,"o":47.97,"t":"2026-10-20T14:00:00Z","v":17226,"vw":47.961495},{"c":47.985,"h":47.99,"l":47.94,"n":131,"o":47.94,"t":"2026-10-20T14:05:00Z","v":21903,"vw":47.977613},{"c":47.995,"h":48.015,"l":47.98,"n":101,"o":47.98,"t":"2026-10-20T14:10:00Z","v":12793,"vw":47.991743},{"c":48.035,"h":48.035,"l":47.99,"n":99,"o":48.01,"t":"2026-10-20T14:15:00Z","v":6983,"vw":48.010909},{"c":48.08,"h":48.08,"l":48.025,"n":99,"o":48.025,"t":"2026-10-20T14:20:00Z","v":8750,"vw":48.048225},{"c":48.1,"h":48.11,"l":48.06,"n":93,"o":48.08,"t":"2026-10-20T14:25:00Z","v":4601,"vw":48.081382},{"c":48.094,"h":48.125,"l":48.0899,"n":68,"o":48.1201,"t":"2026-10-20T14:30:00Z","v":8638,"vw":48.11333},{"c":48.09,"h":48.105,"l":48.08,"n":82,"o":48.09,"t":"2026-10-20T14:35:00Z","v":4405,"vw":48.094605},{"c":48.125,"h":48.14,"l":48.09,"n":119,"o":48.09,"t":"2026-10-20T14:40:00Z","v":17691,"vw":48.126787},{"c":48.135,"h":48.135,"l":48.12,"n":78,"o":48.12,"t":"2026-10-20T14:45:00Z","v":3521,"vw":48.131308},{"c":48.135,"h":48.14,"l":48.125,"n":79,"o":48.135,"t":"2026-10-20T14:50:00Z","v":8670,"vw":48.132547},{"c":48.12,"h":48.14,"l":48.12,"n":108,"o":48.125,"t":"2026-10-20T14:55:00Z","v":13700,"vw":48.130779},{"c":48.07,"h":48.125,"l":48.07,"n":131,"o":48.105,"t":"2026-10-20T15:00:00Z","v":28609,"vw":48.10223},{"c":48.075,"h":48.075,"l":48.055,"n":73,"o":48.065,"t":"2026-10-20T15:05:00Z","v":7911,"vw":48.063412},{"c":47.955,"h":48.07,"l":47.94,"n":152,"o":48.065,"t":"2026-10-20T15:10:00Z","v":23441,"vw":48.009121},{"c":48.005,"h":48.01,"l":47.965,"n":71,"o":47.965,"t":"2026-10-20T15:15:00Z","v":7387,"vw":47.999441},{"c":47.9899,"h":48.02,"l":47.985,"n":62,"o":48.005,"t":"2026-10-20T15:20:00Z","v":6372,"vw":48.011529},{"c":47.98,"h":47.99,"l":47.965,"n":429,"o":47.985,"t":"2026-10-20T15:25:00Z","v":120492,"vw":47.975641},{"c":47.96,"h":47.975,"l":47.95,"n":117,"o":47.97,"t":"2026-10-20T15:30:00Z","v":20967,"vw":47.96722},{"c":47.98,"h":47.99,"l":47.965,"n":80,"o":47.975,"t":"2026-10-20T15:35:00Z","v":12316,"vw":47.978131},{"c":48,"h":48.0168,"l":47.985,"n":78,"o":47.985,"t":"2026-10-20T15:40:00Z","v":9294,"vw":47.996348},{"c":47.9876,"h":47.9999,"l":47.975,"n":76,"o":47.9999,"t":"2026-10-20T15:45:00Z","v":14188,"vw":47.984673},{"c":48.01,"h":48.01,"l":47.975,"n":52,"o":47.9899,"t":"2026-10-20T15:50:00Z","v":9175,"vw":47.998877},{"c":48.01,"h":48.015,"l":48.005,"n":25,"o":48.015,"t":"2026-10-20T15:55:00Z","v":2423,"vw":48.008532},{"c":47.98,"h":48.01,"l":47.98,"n":39,"o":48.0062,"t":"2026-10-20T16:00:00Z","v":6924,"vw":47.999916},{"c":47.995,"h":48.009,"l":47.975,"n":65,"o":47.98,"t":"2026-10-20T16:05:00Z","v":10644,"vw":47.991456},{"c":47.98,"h":47.995,"l":47.9761,"n":30,"o":47.995,"t":"2026-10-20T16:10:00Z","v":3799,"vw":47.983319},{"c":47.9399,"h":47.985,"l":47.9399,"n":36,"o":47.98,"t":"2026-10-20T16:15:00Z","v":4941,"vw":47.957269},{"c":47.94,"h":47.9599,"l":47.93,"n":36,"o":47.945,"t":"2026-10-20T16:20:00Z","v":4039,"vw":47.939884},{"c":47.97,"h":47.9768,"l":47.945,"n":67,"o":47.95,"t":"2026-10-20T16:25:00Z","v":11177,"vw":47.956577},{"c":47.975,"h":47.985,"l":47.97,"n":68,"o":47.97,"t":"2026-10-20T16:30:00Z","v":5664,"vw":47.977463},{"c":47.9876,"h":48,"l":47.98,"n":27,"o":47.98,"t":"2026-10-20T16:35:00Z","v":2268,"vw":47.988291},{"c":47.985,"h":47.99,"l":47.975,"n":22,"o":47.975,"t":"2026-10-20T16:40:00Z","v":9303,"vw":47.977869},{"c":47.9929,"h":47.9929,"l":47.975,"n":50,"o":47.975,"t":"2026-10-20T16:45:00Z","v":6583,"vw":47.981718},{"c":47.9575,"h":47.9969,"l":47.945,"n":36,"o":47.9969,"t":"2026-10-20T16:50:00Z","v":8740,"vw":47.96758},{"c":47.9551,"h":47.96,"l":47.955,"n":21,"o":47.955,"t":"2026-10-20T16:55:00Z","v":2359,"vw":47.957987},{"c":47.945,"h":47.96,"l":47.93,"n":83,"o":47.95,"t":"2026-10-20T17:00:00Z","v":10701,"vw":47.950628},{"c":47.9399,"h":47.945,"l":47.935,"n":37,"o":47.945,"t":"2026-10-20T17:05:00Z","v":2683,"vw":47.941243},{"c":47.95,"h":47.95,"l":47.935,"n":36,"o":47.935,"t":"2026-10-20T17:10:00Z","v":3454,"vw":47.940118},{"c":47.96,"h":47.968,"l":47.9501,"n":33,"o":47.955,"t":"2026-10-20T17:15:00Z","v":3387,"vw":47.95733},{"c":47.99,"h":47.99,"l":47.965,"n":32,"o":47.965,"t":"2026-10-20T17:20:00Z","v":2358,"vw":47.976549},{"c":47.98,"h":47.99,"l":47.9701,"n":30,"o":47.985,"t":"2026-10-20T17:25:00Z","v":7118,"vw":47.981355},{"c":48,"h":48.01,"l":47.995,"n":46,"o":47.9999,"t":"2026-10-20T17:30:00Z","v":4895,"vw":48.003973},{"c":48.0177,"h":48.0177,"l":48,"n":62,"o":48.005,"t":"2026-10-20T17:35:00Z","v":6160,"vw":48.011054},{"c":48.025,"h":48.0263,"l":48.015,"n":39,"o":48.015,"t":"2026-10-20T17:40:00Z","v":6076,"vw":48.023591},{"c":48.015,"h":48.02,"l":48.0099,"n":31,"o":48.02,"t":"2026-10-20T17:45:00Z","v":4595,"vw":48.012871},{"c":48.03,"h":48.03,"l":48.015,"n":170,"o":48.015,"t":"2026-10-20T17:50:00Z","v":5626,"vw":48.023234},{"c":48.015,"h":48.0271,"l":48.01,"n":46,"o":48.025,"t":"2026-10-20T17:55:00Z","v":3585,"vw":48.018344},{"c":48.0059,"h":48.02,"l":47.995,"n":52,"o":48.02,"t":"2026-10-20T18:00:00Z","v":5492,"vw":48.004773},{"c":48.01,"h":48.01,"l":47.995,"n":34,"o":48.005,"t":"2026-10-20T18:05:00Z","v":6961,"vw":48.002168},{"c":48.005,"h":48.0159,"l":48.005,"n":45,"o":48.0099,"t":"2026-10-20T18:10:00Z","v":5659,"vw":48.009883},{"c":48.005,"h":48.0172,"l":48.005,"n":80,"o":48.01,"t":"2026-10-20T18:15:00Z","v":4876,"vw":48.011274},{"c":48.005,"h":48.0097,"l":48,"n":35,"o":48.001,"t":"2026-10-20T18:20:00Z","v":5304,"vw":48.002624},{"c":47.9939,"h":48.0001,"l":47.9939,"n":28,"o":47.995,"t":"2026-10-20T18:25:00Z","v":2143,"vw":47.996836},{"c":47.9899,"h":47.9969,"l":47.985,"n":44,"o":47.985,"t":"2026-10-20T18:30:00Z","v":4917,"vw":47.990206},{"c":47.9799,"h":47.985,"l":47.9735,"n":26,"o":47.9798,"t":"2026-10-20T18:35:00Z","v":7370,"vw":47.97879},{"c":47.955,"h":47.98,"l":47.955,"n":31,"o":47.9724,"t":"2026-10-20T18:40:00Z","v":3283,"vw":47.970679},{"c":47.97,"h":47.9799,"l":47.955,"n":26,"o":47.955,"t":"2026-10-20T18:45:00Z","v":3376,"vw":47.965788},{"c":47.98,"h":47.98,"l":47.975,"n":27,"o":47.9774,"t":"2026-10-20T18:50:00Z","v":3277,"vw":47.976259},{"c":47.975,"h":47.985,"l":47.975,"n":23,"o":47.985,"t":"2026-10-20T18:55:00Z","v":10572,"vw":47.979008},{"c":47.9861,"h":47.9861,"l":47.97,"n":107,"o":47.97,"t":"2026-10-20T19:00:00Z","v":17539,"vw":47.978512},{"c":47.979,"h":47.995,"l":47.975,"n":53,"o":47.985,"t":"2026-10-20T19:05:00Z","v":6097,"vw":47.987268},{"c":47.9683,"h":47.975,"l":47.9683,"n":47,"o":47.975,"t":"2026-10-20T19:10:00Z","v":6901,"vw":47.972708},{"c":47.955,"h":47.9699,"l":47.95,"n":37,"o":47.965,"t":"2026-10-20T19:15:00Z","v":8667,"vw":47.95537},{"c":47.9384,"h":47.965,"l":47.935,"n":98,"o":47.955,"t":"2026-10-20T19:20:00Z","v":12235,"vw":47.942595},{"c":47.96,"h":47.965,"l":47.94,"n":84,"o":47.94,"t":"2026-10-20T19:25:00Z","v":13459,"vw":47.958574},{"c":47.965,"h":47.9767,"l":47.955,"n":57,"o":47.9699,"t":"2026-10-20T19:30:00Z","v":9372,"vw":47.966655},{"c":47.9491,"h":47.965,"l":47.945,"n":42,"o":47.96,"t":"2026-10-20T19:35:00Z","v":4316,"vw":47.956738},{"c":47.965,"h":47.965,"l":47.945,"n":79,"o":47.95,"t":"2026-10-20T19:40:00Z","v":14809,"vw":47.952187},{"c":47.97,"h":47.975,"l":47.96,"n":90,"o":47.96,"t":"2026-10-20T19:45:00Z","v":9929,"vw":47.966757},{"c":47.975,"h":47.985,"l":47.965,"n":88,"o":47.98,"t":"2026-10-20T19:50:00Z","v":7397,"vw":47.971825},{"c":48.005,"h":48.0086,"l":47.975,"n":164,"o":47.975,"t":"2026-10-20T19:55:00Z","v":23303,"vw":47.995621},{"c":48.02,"h":48.02,"l":48.02,"n":11,"o":48.02,"t":"2026-10-20T20:00:00Z","v":15584,"vw":48.02},{"c":48.01,"h":48.01,"l":48.01,"n":1,"o":48.01,"t":"2026-10-20T20:10:00Z","v":133,"vw":48.01},{"c":47.99,"h":47.99,"l":47.99,"n":1,"o":47.99,"t":"2026-10-20T20:50:00Z","v":138,"vw":47.99},{"c":47.8462,"h":47.8462,"l":47.8462,"n":2,"o":47.8462,"t":"2026-10-20T21:05:00Z","v":792,"vw":47.8462},{"c":48,"h":48,"l":48,"n":1,"o":48,"t":"2026-10-20T21:15:00Z","v":100,"vw":48},{"c":47.97,"h":47.97,"l":47.97,"n":1,"o":47.97,"t":"2026-10-20T22:50:00Z","v":138,"vw":47.97},{"c":48.01,"h":48.01,"l":47.98,"n":19,"o":47.98,"t":"2026-10-21T11:00:00Z","v":902,"vw":48.001098},{"c":48.1,"h":48.1,"l":48.1,"n":3,"o":48.1,"t":"2026-10-21T11:20:00Z","v":216,"vw":48.1},{"c":48.18,"h":48.18,"l":48.18,"n":4,"o":48.18,"t":"2026-10-21T12:05:00Z","v":252,"vw":48.18},{"c":48.2,"h":48.2,"l":48.2,"n":1,"o":48.2,"t":"2026-10-21T12:10:00Z","v":250,"vw":48.2},{"c":48.15,"h":48.15,"l":48.15,"n":1,"o":48.15,"t":"2026-10-21T12:15:00Z","v":200,"vw":48.15},{"c":48.1687,"h":48.1687,"l":48.1687,"n":3,"o":48.1687,"t":"2026-10-21T13:00:00Z","v":102,"vw":48.1687},{"c":48.12,"h":48.12,"l":48.12,"n":2,"o":48.12,"t":"2026-10-21T13:05:00Z","v":200,"vw":48.12},{"c":47.98,"h":48.1845,"l":47.97,"n":323,"o":48.15,"t":"2026-10-21T13:30:00Z","v":47872,"vw":48.050774},{"c":48.01,"h":48.01,"l":47.9645,"n":128,"o":47.9645,"t":"2026-10-21T13:35:00Z","v":12217,"vw":47.989539},{"c":48,"h":48.045,"l":48,"n":252,"o":48.02,"t":"2026-10-21T13:40:00Z","v":16955,"vw":48.020984},{"c":48.0398,"h":48.04,"l":47.99,"n":128,"o":48,"t":"2026-10-21T13:45:00Z","v":8739,"vw":48.024695},{"c":48.03,"h":48.06,"l":48.03,"n":103,"o":48.05,"t":"2026-10-21T13:50:00Z","v":16091,"vw":48.04411},{"c":48.02,"h":48.065,"l":48.01,"n":105,"o":48.05,"t":"2026-10-21T13:55:00Z","v":12126,"vw":48.043543},{"c":47.97,"h":48.02,"l":47.97,"n":152,"o":48.0099,"t":"2026-10-21T14:00:00Z","v":11208,"vw":48.001202},{"c":47.94,"h":47.9676,"l":47.9399,"n":125,"o":47.9676,"t":"2026-10-21T14:05:00Z","v":15617,"vw":47.949281},{"c":47.975,"h":47.98,"l":47.94,"n":96,"o":47.94,"t":"2026-10-21T14:10:00Z","v":8744,"vw":47.952264},{"c":47.955,"h":47.97,"l":47.954,"n":105,"o":47.97,"t":"2026-10-21T14:15:00Z","v":10811,"vw":47.962145},{"c":47.955,"h":47.97,"l":47.95,"n":65,"o":47.955,"t":"2026-10-21T14:20:00Z","v":4267,"vw":47.961515},{"c":47.98,"h":47.985,"l":47.955,"n":89,"o":47.955,"t":"2026-10-21T14:25:00Z","v":7048,"vw":47.974188},{"c":47.9838,"h":48.005,"l":47.9765,"n":102,"o":47.9799,"t":"2026-10-21T14:30:00Z","v":7820,"vw":47.989667},{"c":47.99,"h":47.995,"l":47.975,"n":74,"o":47.9851,"t":"2026-10-21T14:35:00Z","v":5822,"vw":47.987134},{"c":48.005,"h":48.005,"l":47.99,"n":61,"o":48,"t":"2026-10-21T14:40:00Z","v":4485,"vw":47.997415},{"c":48.0358,"h":48.0358,"l":48.0097,"n":80,"o":48.015,"t":"2026-10-21T14:45:00Z","v":15348,"vw":48.018662},{"c":48.025,"h":48.04,"l":48.02,"n":74,"o":48.025,"t":"2026-10-21T14:50:00Z","v":5146,"vw":48.028964},{"c":48.025,"h":48.035,"l":48.025,"n":65,"o":48.025,"t":"2026-10-21T14:55:00Z","v":5021,"vw":48.02673},{"c":48.025,"h":48.0259,"l":48.01,"n":67,"o":48.02,"t":"2026-10-21T15:00:00Z","v":2916,"vw":48.01982},{"c":48.015,"h":48.025,"l":48.01,"n":71,"o":48.025,"t":"2026-10-21T15:05:00Z","v":7987,"vw":48.017508},{"c":48.03,"h":48.035,"l":48.025,"n":39,"o":48.025,"t":"2026-10-21T15:10:00Z","v":2676,"vw":48.026857},{"c":48.0301,"h":48.04,"l":48.0286,"n":64,"o":48.03,"t":"2026-10-21T15:15:00Z","v":9284,"vw":48.035344},{"c":48.055,"h":48.055,"l":48.03,"n":52,"o":48.03,"t":"2026-10-21T15:20:00Z","v":5774,"vw":48.052046},{"c":48.07,"h":48.07,"l":48.0493,"n":101,"o":48.05,"t":"2026-10-21T15:25:00Z","v":12510,"vw":48.061973},{"c":48.06,"h":48.065,"l":48.05,"n":63,"o":48.065,"t":"2026-10-21T15:30:00Z","v":4499,"vw":48.056607},{"c":48.075,"h":48.075,"l":48.06,"n":84,"o":48.06,"t":"2026-10-21T15:35:00Z","v":15262,"vw":48.067008},{"c":48.065,"h":48.075,"l":48.06,"n":36,"o":48.075,"t":"2026-10-21T15:40:00Z","v":1961,"vw":48.067588},{"c":48.0759,"h":48.08,"l":48.064,"n":53,"o":48.065,"t":"2026-10-21T15:45:00Z","v":7714,"vw":48.069195},{"c":48.07,"h":48.0798,"l":48.07,"n":63,"o":48.075,"t":"2026-10-21T15:50:00Z","v":4837,"vw":48.073347},{"c":48.0601,"h":48.0699,"l":48.06,"n":37,"o":48.06,"t":"2026-10-21T15:55:00Z","v":3178,"vw":48.064102},{"c":48.065,"h":48.065,"l":48.055,"n":51,"o":48.06,"t":"2026-10-21T16:00:00Z","v":1802,"vw":48.058986},{"c":48.055,"h":48.0699,"l":48.054,"n":67,"o":48.0699,"t":"2026-10-21T16:05:00Z","v":6831,"vw":48.059256},{"c":48.0651,"h":48.0651,"l":48.06,"n":25,"o":48.06,"t":"2026-10-21T16:10:00Z","v":2020,"vw":48.06468},{"c":48.08,"h":48.0899,"l":48.065,"n":39,"o":48.065,"t":"2026-10-21T16:15:00Z","v":10070,"vw":48.076018},{"c":48.08,"h":48.0899,"l":48.07,"n":64,"o":48.075,"t":"2026-10-21T16:20:00Z","v":20012,"vw":48.080136},{"c":48.065,"h":48.08,"l":48.06,"n":55,"o":48.08,"t":"2026-10-21T16:25:00Z","v":4984,"vw":48.073696},{"c":48.075,"h":48.085,"l":48.07,"n":35,"o":48.075,"t":"2026-10-21T16:30:00Z","v":3938,"vw":48.076788},{"c":48.1087,"h":48.115,"l":48.05,"n":89,"o":48.075,"t":"2026-10-21T16:35:00Z","v":17362,"vw":48.070014},{"c":48.08,"h":48.11,"l":48.0739,"n":57,"o":48.11,"t":"2026-10-21T16:40:00Z","v":10077,"vw":48.08107},{"c":48.085,"h":48.095,"l":48.0701,"n":46,"o":48.0701,"t":"2026-10-21T16:45:00Z","v":13831,"vw":48.08904},{"c":48.0999,"h":48.1,"l":48.09,"n":23,"o":48.09,"t":"2026-10-21T16:50:00Z","v":3959,"vw":48.092827},{"c":48.0977,"h":48.1,"l":48.095,"n":21,"o":48.095,"t":"2026-10-21T16:55:00Z","v":3624,"vw":48.097434},{"c":48.095,"h":48.1,"l":48.09,"n":34,"o":48.0999,"t":"2026-10-21T17:00:00Z","v":3997,"vw":48.094547},{"c":48.105,"h":48.105,"l":48.09,"n":42,"o":48.095,"t":"2026-10-21T17:05:00Z","v":7512,"vw":48.09933},{"c":48.12,"h":48.12,"l":48.105,"n":14,"o":48.105,"t":"2026-10-21T17:10:00Z","v":1657,"vw":48.116389},{"c":48.1101,"h":48.1199,"l":48.11,"n":30,"o":48.1159,"t":"2026-10-21T17:15:00Z","v":4243,"vw":48.111825},{"c":48.115,"h":48.12,"l":48.11,"n":12,"o":48.11,"t":"2026-10-21T17:20:00Z","v":2983,"vw":48.113758},{"c":48.11,"h":48.12,"l":48.11,"n":46,"o":48.12,"t":"2026-10-21T17:25:00Z","v":3022,"vw":48.115448},{"c":48.115,"h":48.12,"l":48.11,"n":48,"o":48.115,"t":"2026-10-21T17:30:00Z","v":11026,"vw":48.116001},{"c":48.115,"h":48.115,"l":48.11,"n":44,"o":48.115,"t":"2026-10-21T17:35:00Z","v":2166,"vw":48.111432},{"c":48.13,"h":48.14,"l":48.1237,"n":37,"o":48.1237,"t":"2026-10-21T17:40:00Z","v":3843,"vw":48.133604},{"c":48.13,"h":48.135,"l":48.125,"n":40,"o":48.135,"t":"2026-10-21T17:45:00Z","v":2105,"vw":48.127117},{"c":48.145,"h":48.145,"l":48.12,"n":231,"o":48.12,"t":"2026-10-21T17:50:00Z","v":2161,"vw":48.132401},{"c":48.135,"h":48.155,"l":48.135,"n":46,"o":48.145,"t":"2026-10-21T17:55:00Z","v":4148,"vw":48.145596},{"c":48.1399,"h":48.1499,"l":48.135,"n":40,"o":48.14,"t":"2026-10-21T18:00:00Z","v":3146,"vw":48.142859},{"c":48.1299,"h":48.14,"l":48.1299,"n":42,"o":48.1359,"t":"2026-10-21T18:05:00Z","v":5034,"vw":48.134139},{"c":48.145,"h":48.15,"l":48.125,"n":30,"o":48.1299,"t":"2026-10-21T18:10:00Z","v":5171,"vw":48.138291},{"c":48.145,"h":48.155,"l":48.1401,"n":38,"o":48.145,"t":"2026-10-21T18:15:00Z","v":3193,"vw":48.148832},{"c":48.145,"h":48.145,"l":48.14,"n":23,"o":48.14,"t":"2026-10-21T18:20:00Z","v":978,"vw":48.141969},{"c":48.1599,"h":48.1601,"l":48.15,"n":25,"o":48.15,"t":"2026-10-21T18:25:00Z","v":12425,"vw":48.159056},{"c":48.1659,"h":48.1659,"l":48.155,"n":54,"o":48.1599,"t":"2026-10-21T18:30:00Z","v":5773,"vw":48.161006},{"c":48.16,"h":48.165,"l":48.16,"n":51,"o":48.165,"t":"2026-10-21T18:35:00Z","v":6133,"vw":48.160814},{"c":48.174,"h":48.174,"l":48.16,"n":33,"o":48.165,"t":"2026-10-21T18:40:00Z","v":17915,"vw":48.164995},{"c":48.125,"h":48.17,"l":48.125,"n":66,"o":48.17,"t":"2026-10-21T18:45:00Z","v":14917,"vw":48.161411},{"c":48.13,"h":48.135,"l":48.11,"n":70,"o":48.12,"t":"2026-10-21T18:50:00Z","v":11405,"vw":48.12843},{"c":48.08,"h":48.13,"l":48.08,"n":63,"o":48.13,"t":"2026-10-21T18:55:00Z","v":4979,"vw":48.096793},{"c":48.04,"h":48.075,"l":48.015,"n":96,"o":48.075,"t":"2026-10-21T19:00:00Z","v":16703,"vw":48.038366},{"c":48.06,"h":48.075,"l":48.04,"n":53,"o":48.045,"t":"2026-10-21T19:05:00Z","v":21790,"vw":48.045729},{"c":48.0599,"h":48.0599,"l":48.03,"n":49,"o":48.0576,"t":"2026-10-21T19:10:00Z","v":5229,"vw":48.051},{"c":48.08,"h":48.09,"l":48.0624,"n":66,"o":48.0624,"t":"2026-10-21T19:15:00Z","v":13134,"vw":48.079709},{"c":48.08,"h":48.085,"l":48.055,"n":66,"o":48.08,"t":"2026-10-21T19:20:00Z","v":13907,"vw":48.077246},{"c":48.1164,"h":48.1164,"l":48.08,"n":23,"o":48.08,"t":"2026-10-21T19:25:00Z","v":2641,"vw":48.098898},{"c":48.11,"h":48.12,"l":48.095,"n":43,"o":48.12,"t":"2026-10-21T19:30:00Z","v":3039,"vw":48.105879},{"c":48.1181,"h":48.12,"l":48.1,"n":39,"o":48.115,"t":"2026-10-21T19:35:00Z","v":5847,"vw":48.111004},{"c":48.12,"h":48.12,"l":48.115,"n":41,"o":48.115,"t":"2026-10-21T19:40:00Z","v":4355,"vw":48.115525},{"c":48.1401,"h":48.145,"l":48.125,"n":44,"o":48.125,"t":"2026-10-21T19:45:00Z","v":4115,"vw":48.131201},{"c":48.165,"h":48.1799,"l":48.145,"n":108,"o":48.15,"t":"2026-10-21T19:50:00Z","v":9176,"vw":48.158145},{"c":48.16,"h":48.17,"l":48.155,"n":83,"o":48.16,"t":"2026-10-21T19:55:00Z","v":11629,"vw":48.163341},{"c":48.17,"h":48.17,"l":48.17,"n":10,"o":48.17,"t":"2026-10-21T20:00:00Z","v":5960,"vw":48.17},{"c":48.16,"h":48.16,"l":48.16,"n":3,"o":48.16,"t":"2026-10-21T20:40:00Z","v":399,"vw":48.16},{"c":48.1054,"h":48.1054,"l":48.1049,"n":2,"o":48.1049,"t":"2026-10-21T20:55:00Z","v":425,"vw":48.105106},{"c":48.14,"h":48.14,"l":48.14,"n":4,"o":48.14,"t":"2026-10-21T22:00:00Z","v":1000,"vw":48.14},{"c":48.14,"h":48.14,"l":48.14,"n":1,"o":48.14,"t":"2026-10-21T23:40:00Z","v":360,"vw":48.14},{"c":47.94,"h":48.05,"l":47.94,"n":36,"o":48.05,"t":"2026-10-22T08:00:00Z","v":773,"vw":48.006949},{"c":47.94,"h":47.94,"l":47.94,"n":10,"o":47.94,"t":"2026-10-22T08:05:00Z","v":167,"vw":47.94},{"c":47.9,"h":47.9,"l":47.9,"n":1,"o":47.9,"t":"2026-10-22T08:15:00Z","v":316,"vw":47.9},{"c":47.9669,"h":47.9669,"l":47.9669,"n":7,"o":47.9669,"t":"2026-10-22T11:15:00Z","v":142,"vw":47.9669},{"c":47.91,"h":47.94,"l":47.91,"n":12,"o":47.94,"t":"2026-10-22T12:10:00Z","v":10001,"vw":47.911201},{"c":47.92,"h":47.92,"l":47.92,"n":3,"o":47.92,"t":"2026-10-22T12:15:00Z","v":1005,"vw":47.92},{"c":47.91,"h":47.91,"l":47.91,"n":1,"o":47.91,"t":"2026-10-22T12:20:00Z","v":400,"vw":47.91},{"c":47.95,"h":47.95,"l":47.95,"n":2,"o":47.95,"t":"2026-10-22T13:15:00Z","v":500,"vw":47.95},{"c":47.95,"h":47.95,"l":47.95,"n":4,"o":47.95,"t":"2026-10-22T13:20:00Z","v":504,"vw":47.95},{"c":47.95,"h":47.95,"l":47.95,"n":2,"o":47.95,"t":"2026-10-22T13:25:00Z","v":1571,"vw":47.95},{"c":48.03,"h":48.03,"l":47.97,"n":301,"o":47.99,"t":"2026-10-22T13:30:00Z","v":23804,"vw":47.998018},{"c":48.07,"h":48.07,"l":48.0277,"n":201,"o":48.0277,"t":"2026-10-22T13:35:00Z","v":21036,"vw":48.049681},{"c":48.07,"h":48.0969,"l":48.06,"n":207,"o":48.09,"t":"2026-10-22T13:40:00Z","v":10725,"vw":48.073903},{"c":48.055,"h":48.055,"l":48.03,"n":85,"o":48.05,"t":"2026-10-22T13:45:00Z","v":4687,"vw":48.041115},{"c":48.05,"h":48.065,"l":48.05,"n":81,"o":48.05,"t":"2026-10-22T13:50:00Z","v":9194,"vw":48.055248},{"c":48.09,"h":48.1,"l":48.045,"n":91,"o":48.055,"t":"2026-10-22T13:55:00Z","v":5626,"vw":48.076642},{"c":48.1169,"h":48.1169,"l":48.09,"n":117,"o":48.09,"t":"2026-10-22T14:00:00Z","v":7727,"vw":48.093022},{"c":48.07,"h":48.12,"l":48.0686,"n":99,"o":48.12,"t":"2026-10-22T14:05:00Z","v":7349,"vw":48.097422},{"c":48.0899,"h":48.09,"l":48.065,"n":78,"o":48.065,"t":"2026-10-22T14:10:00Z","v":5896,"vw":48.081939},{"c":48.07,"h":48.085,"l":48.045,"n":141,"o":48.08,"t":"2026-10-22T14:15:00Z","v":19841,"vw":48.054662},{"c":48.01,"h":48.055,"l":48,"n":114,"o":48.05,"t":"2026-10-22T14:20:00Z","v":10141,"vw":48.025962},{"c":47.935,"h":48,"l":47.93,"n":128,"o":47.995,"t":"2026-10-22T14:25:00Z","v":6108,"vw":47.983177},{"c":47.9058,"h":47.93,"l":47.89,"n":164,"o":47.93,"t":"2026-10-22T14:30:00Z","v":11572,"vw":47.912996},{"c":47.89,"h":47.9101,"l":47.89,"n":92,"o":47.9,"t":"2026-10-22T14:35:00Z","v":3013,"vw":47.904511},{"c":47.905,"h":47.9099,"l":47.885,"n":105,"o":47.895,"t":"2026-10-22T14:40:00Z","v":14379,"vw":47.897708},{"c":47.8986,"h":47.91,"l":47.89,"n":96,"o":47.895,"t":"2026-10-22T14:45:00Z","v":5557,"vw":47.897892},{"c":47.92,"h":47.92,"l":47.905,"n":102,"o":47.91,"t":"2026-10-22T14:50:00Z","v":8858,"vw":47.909673},{"c":47.9259,"h":47.935,"l":47.905,"n":84,"o":47.935,"t":"2026-10-22T14:55:00Z","v":7534,"vw":47.913482},{"c":47.935,"h":47.94,"l":47.925,"n":88,"o":47.935,"t":"2026-10-22T15:00:00Z","v":17006,"vw":47.934491},{"c":47.945,"h":47.95,"l":47.9202,"n":51,"o":47.94,"t":"2026-10-22T15:05:00Z","v":9723,"vw":47.927561},{"c":47.925,"h":47.95,"l":47.9229,"n":100,"o":47.94,"t":"2026-10-22T15:10:00Z","v":15077,"vw":47.934356},{"c":47.979,"h":47.979,"l":47.915,"n":77,"o":47.925,"t":"2026-10-22T15:15:00Z","v":5491,"vw":47.936457},{"c":47.98,"h":47.9808,"l":47.97,"n":68,"o":47.9798,"t":"2026-10-22T15:20:00Z","v":3793,"vw":47.977089},{"c":47.935,"h":47.98,"l":47.935,"n":82,"o":47.98,"t":"2026-10-22T15:25:00Z","v":4044,"vw":47.958907},{"c":47.93,"h":47.935,"l":47.91,"n":84,"o":47.93,"t":"2026-10-22T15:30:00Z","v":8171,"vw":47.920519},{"c":47.94,"h":47.9452,"l":47.93,"n":73,"o":47.935,"t":"2026-10-22T15:35:00Z","v":4785,"vw":47.935198},{"c":47.9338,"h":47.94,"l":47.905,"n":149,"o":47.9359,"t":"2026-10-22T15:40:00Z","v":29675,"vw":47.926594},{"c":47.9401,"h":47.9483,"l":47.935,"n":44,"o":47.935,"t":"2026-10-22T15:45:00Z","v":5844,"vw":47.943853},{"c":47.97,"h":47.98,"l":47.95,"n":56,"o":47.95,"t":"2026-10-22T15:50:00Z","v":7765,"vw":47.971756},{"c":48.01,"h":48.02,"l":47.98,"n":42,"o":47.98,"t":"2026-10-22T15:55:00Z","v":2928,"vw":48.002435},{"c":48.025,"h":48.03,"l":48.01,"n":61,"o":48.01,"t":"2026-10-22T16:00:00Z","v":11046,"vw":48.024327},{"c":48.024,"h":48.025,"l":48,"n":60,"o":48.02,"t":"2026-10-22T16:05:00Z","v":5313,"vw":48.01664},{"c":48.02,"h":48.04,"l":48.015,"n":46,"o":48.03,"t":"2026-10-22T16:10:00Z","v":5517,"vw":48.026875},{"c":48.05,"h":48.05,"l":48.03,"n":63,"o":48.03,"t":"2026-10-22T16:15:00Z","v":13250,"vw":48.03082},{"c":48.045,"h":48.06,"l":48.0356,"n":80,"o":48.055,"t":"2026-10-22T16:20:00Z","v":11002,"vw":48.048387},{"c":48.06,"h":48.06,"l":48.0499,"n":30,"o":48.05,"t":"2026-10-22T16:25:00Z","v":2436,"vw":48.051742},{"c":48.009,"h":48.06,"l":48.009,"n":70,"o":48.06,"t":"2026-10-22T16:30:00Z","v":5492,"vw":48.038851},{"c":47.93,"h":47.9799,"l":47.93,"n":53,"o":47.975,"t":"2026-10-22T16:35:00Z","v":32721,"vw":47.975329},{"c":47.915,"h":47.93,"l":47.905,"n":104,"o":47.92,"t":"2026-10-22T16:40:00Z","v":25161,"vw":47.921444},{"c":47.915,"h":47.92,"l":47.895,"n":86,"o":47.92,"t":"2026-10-22T16:45:00Z","v":11232,"vw":47.904229},{"c":47.9467,"h":47.9467,"l":47.89,"n":76,"o":47.91,"t":"2026-10-22T16:50:00Z","v":7316,"vw":47.915336},{"c":47.95,"h":47.955,"l":47.945,"n":73,"o":47.945,"t":"2026-10-22T16:55:00Z","v":6080,"vw":47.951563},{"c":47.905,"h":47.94,"l":47.905,"n":63,"o":47.94,"t":"2026-10-22T17:00:00Z","v":5229,"vw":47.931002},{"c":47.884,"h":47.91,"l":47.884,"n":45,"o":47.91,"t":"2026-10-22T17:05:00Z","v":2048,"vw":47.9009},{"c":47.8999,"h":47.9,"l":47.88,"n":72,"o":47.88,"t":"2026-10-22T17:10:00Z","v":18112,"vw":47.890471},{"c":47.9099,"h":47.91,"l":47.89,"n":70,"o":47.9,"t":"2026-10-22T17:15:00Z","v":9376,"vw":47.906632},{"c":47.945,"h":47.945,"l":47.91,"n":45,"o":47.91,"t":"2026-10-22T17:20:00Z","v":3486,"vw":47.925886},{"c":47.965,"h":47.97,"l":47.93,"n":82,"o":47.95,"t":"2026-10-22T17:25:00Z","v":10922,"vw":47.947614},{"c":47.9969,"h":47.9969,"l":47.9599,"n":63,"o":47.96,"t":"2026-10-22T17:30:00Z","v":4430,"vw":47.967118},{"c":47.97,"h":47.985,"l":47.97,"n":41,"o":47.985,"t":"2026-10-22T17:35:00Z","v":3932,"vw":47.977635},{"c":47.98,"h":47.99,"l":47.97,"n":46,"o":47.975,"t":"2026-10-22T17:40:00Z","v":10667,"vw":47.985682},{"c":47.975,"h":47.975,"l":47.9698,"n":24,"o":47.97,"t":"2026-10-22T17:45:00Z","v":1262,"vw":47.970469},{"c":47.945,"h":47.96,"l":47.94,"n":155,"o":47.96,"t":"2026-10-22T17:50:00Z","v":2745,"vw":47.947446},{"c":47.955,"h":47.9558,"l":47.95,"n":36,"o":47.95,"t":"2026-10-22T17:55:00Z","v":1592,"vw":47.953709},{"c":47.895,"h":47.95,"l":47.895,"n":56,"o":47.95,"t":"2026-10-22T18:00:00Z","v":9062,"vw":47.908629},{"c":47.9499,"h":47.9499,"l":47.92,"n":59,"o":47.92,"t":"2026-10-22T18:05:00Z","v":7763,"vw":47.92973},{"c":47.95,"h":47.97,"l":47.94,"n":63,"o":47.945,"t":"2026-10-22T18:10:00Z","v":4108,"vw":47.952486},{"c":47.99,"h":47.9912,"l":47.95,"n":54,"o":47.96,"t":"2026-10-22T18:15:00Z","v":3543,"vw":47.970322},{"c":48,"h":48.0152,"l":48,"n":30,"o":48,"t":"2026-10-22T18:20:00Z","v":4705,"vw":48.010147},{"c":47.95,"h":47.99,"l":47.94,"n":85,"o":47.99,"t":"2026-10-22T18:25:00Z","v":8100,"vw":47.963485},{"c":47.94,"h":47.945,"l":47.915,"n":44,"o":47.945,"t":"2026-10-22T18:30:00Z","v":7267,"vw":47.924928},{"c":47.915,"h":47.935,"l":47.915,"n":49,"o":47.935,"t":"2026-10-22T18:35:00Z","v":2939,"vw":47.928684},{"c":47.9199,"h":47.9199,"l":47.9001,"n":68,"o":47.915,"t":"2026-10-22T18:40:00Z","v":9429,"vw":47.907345},{"c":47.9298,"h":47.94,"l":47.9151,"n":51,"o":47.9151,"t":"2026-10-22T18:45:00Z","v":3749,"vw":47.929116},{"c":47.92,"h":47.9372,"l":47.9125,"n":63,"o":47.93,"t":"2026-10-22T18:50:00Z","v":4354,"vw":47.926432},{"c":47.93,"h":47.945,"l":47.925,"n":26,"o":47.926,"t":"2026-10-22T18:55:00Z","v":2689,"vw":47.936386},{"c":47.9,"h":47.9198,"l":47.89,"n":66,"o":47.915,"t":"2026-10-22T19:00:00Z","v":6724,"vw":47.904977},{"c":47.9438,"h":47.95,"l":47.905,"n":53,"o":47.91,"t":"2026-10-22T19:05:00Z","v":3081,"vw":47.933943},{"c":47.94,"h":47.9659,"l":47.93,"n":95,"o":47.94,"t":"2026-10-22T19:10:00Z","v":13065,"vw":47.938741},{"c":47.965,"h":47.965,"l":47.935,"n":56,"o":47.935,"t":"2026-10-22T19:15:00Z","v":11824,"vw":47.949668},{"c":47.965,"h":47.98,"l":47.96,"n":74,"o":47.97,"t":"2026-10-22T19:20:00Z","v":8196,"vw":47.970514},{"c":47.98,"h":47.98,"l":47.96,"n":43,"o":47.96,"t":"2026-10-22T19:25:00Z","v":3088,"vw":47.964185},{"c":47.98,"h":47.98,"l":47.965,"n":68,"o":47.98,"t":"2026-10-22T19:30:00Z","v":8035,"vw":47.976415},{"c":47.975,"h":47.975,"l":47.96,"n":44,"o":47.97,"t":"2026-10-22T19:35:00Z","v":6061,"vw":47.968429},{"c":47.975,"h":47.9851,"l":47.965,"n":73,"o":47.97,"t":"2026-10-22T19:40:00Z","v":20306,"vw":47.980112},{"c":47.96,"h":47.979,"l":47.95,"n":92,"o":47.97,"t":"2026-10-22T19:45:00Z","v":9076,"vw":47.963421},{"c":47.995,"h":48.04,"l":47.965,"n":214,"o":47.97,"t":"2026-10-22T19:50:00Z","v":108357,"vw":47.983821},{"c":48.01,"h":48.015,"l":47.98,"n":108,"o":48.01,"t":"2026-10-22T19:55:00Z","v":11298,"vw":48.001388},{"c":48,"h":48,"l":48,"n":12,"o":48,"t":"2026-10-22T20:00:00Z","v":1200,"vw":48},{"c":48,"h":48,"l":48,"n":1,"o":48,"t":"2026-10-22T20:45:00Z","v":300,"vw":48},{"c":48,"h":48,"l":48,"n":4,"o":48,"t":"2026-10-22T20:50:00Z","v":170,"vw":48}],"history":[{"c":41.53,"h":41.8,"l":41.43,"n":3593,"o":41.76,"t":"2024-10-21T04:00:00Z","v":280317,"vw":41.570052},{"c":41.5,"h":41.605,"l":41.3201,"n":2341,"o":41.37,"t":"2024-10-22T04:00:00Z","v":204591,"vw":41.469633},{"c":41.32,"h":41.4995,"l":41.1157,"n":2802,"o":41.41,"t":"2024-10-23T04:00:00Z","v":267560,"vw":41.31551},{"c":41.11,"h":41.18,"l":40.93,"n":3297,"o":41.17,"t":"2024-10-24T04:00:00Z","v":294646,"vw":41.07907},{"c":40.89,"h":41.24,"l":40.8,"n":3245,"o":41.22,"t":"2024-10-25T04:00:00Z","v":282084,"vw":41.032074},{"c":41.03,"h":41.12,"l":40.98,"n":2908,"o":41.03,"t":"2024-10-28T04:00:00Z","v":218633,"vw":41.051491},{"c":40.85,"h":41.08,"l":40.85,"n":2661,"o":40.97,"t":"2024-10-29T04:00:00Z","v":229572,"vw":40.953437},{"c":40.65,"h":40.8499,"l":40.5702,"n":2504,"o":40.65,"t":"2024-10-30T04:00:00Z","v":270333,"vw":40.715782},{"c":40.41,"h":40.53,"l":40.3,"n":3046,"o":40.51,"t":"2024-10-31T04:00:00Z","v":244981,"vw":40.444279},{"c":40.41,"h":40.6799,"l":40.395,"n":2602,"o":40.44,"t":"2024-11-01T04:00:00Z","v":216338,"vw":40.533273},{"c":40.26,"h":40.47,"l":40.1601,"n":2912,"o":40.42,"t":"2024-11-04T05:00:00Z","v":263606,"vw":40.31319},{"c":40.73,"h":40.73,"l":40.2901,"n":2115,"o":40.37,"t":"2024-11-05T05:00:00Z","v":223037,"vw":40.612223},{"c":41.77,"h":41.81,"l":41.3601,"n":3018,"o":41.57,"t":"2024-11-06T05:00:00Z","v":481534,"vw":41.606953},{"c":41.79,"h":41.8899,"l":41.67,"n":2807,"o":41.82,"t":"2024-11-07T05:00:00Z","v":289192,"vw":41.761465},{"c":41.95,"h":42.06,"l":41.7408,"n":3045,"o":41.8,"t":"2024-11-08T05:00:00Z","v":740208,"vw":41.95217},{"c":42.01,"h":42.2396,"l":41.96,"n":2564,"o":42.01,"t":"2024-11-11T05:00:00Z","v":246292,"vw":42.055029},{"c":41.77,"h":42.145,"l":41.72,"n":2586,"o":42.13,"t":"2024-11-12T05:00:00Z","v":381668,"vw":41.911425},{"c":41.8,"h":41.9698,"l":41.663,"n":2225,"o":41.82,"t":"2024-11-13T05:00:00Z","v":254129,"vw":41.867147},{"c":41.66,"h":41.8881,"l":41.59,"n":2222,"o":41.84,"t":"2024-11-14T05:00:00Z","v":487825,"vw":41.719566},{"c":41.45,"h":41.6322,"l":41.41,"n":2762,"o":41.54,"t":"2024-11-15T05:00:00Z","v":436421,"vw":41.510755},{"c":41.61,"h":41.7,"l":41.45,"n":2653,"o":41.49,"t":"2024-11-18T05:00:00Z","v":375113,"vw":41.574742},{"c":41.63,"h":41.6655,"l":41.2903,"n":2451,"o":41.38,"t":"2024-11-19T05:00:00Z","v":346375,"vw":41.534744},{"c":41.63,"h":41.7594,"l":41.4,"n":2075,"o":41.6,"t":"2024-11-20T05:00:00Z","v":246745,"vw":41.541176},{"c":41.97,"h":42.0988,"l":41.63,"n":2086,"o":41.76,"t":"2024-11-21T05:00:00Z","v":275243,"vw":41.923332},{"c":42.36,"h":42.36,"l":42.02,"n":2951,"o":42.02,"t":"2024-11-22T05:00:00Z","v":417773,"vw":42.229691},{"c":42.7,"h":42.7523,"l":42.48,"n":2649,"o":42.48,"t":"2024-11-25T05:00:00Z","v":365882,"vw":42.654791},{"c":42.88,"h":42.88,"l":42.4101,"n":2886,"o":42.57,"t":"2024-11-26T05:00:00Z","v":322451,"vw":42.617258},{"c":42.65,"h":42.8399,"l":42.57,"n":2283,"o":42.69,"t":"2024-11-27T05:00:00Z","v":313434,"vw":42.671469},{"c":42.84,"h":42.86,"l":42.6263,"n":1567,"o":42.65,"t":"2024-11-29T05:00:00Z","v":188860,"vw":42.77747},{"c":42.63,"h":42.81,"l":42.45,"n":3415,"o":42.78,"t":"2024-12-02T05:00:00Z","v":350139,"vw":42.590231},{"c":42.61,"h":42.7899,"l":42.4801,"n":2287,"o":42.72,"t":"2024-12-03T05:00:00Z","v":296029,"vw":42.583506},{"c":42.6,"h":42.61,"l":42.4104,"n":2722,"o":42.54,"t":"2024-12-04T05:00:00Z","v":315594,"vw":42.511745},{"c":42.48,"h":42.673,"l":42.41,"n":2267,"o":42.59,"t":"2024-12-05T05:00:00Z","v":290109,"vw":42.512722},{"c":42.27,"h":42.49,"l":42.26,"n":2689,"o":42.49,"t":"2024-12-06T05:00:00Z","v":295841,"vw":42.358352},{"c":42.26,"h":42.4999,"l":42.26,"n":3259,"o":42.47,"t":"2024-12-09T05:00:00Z","v":347840,"vw":42.404926},{"c":42.27,"h":42.3774,"l":42.06,"n":2454,"o":42.23,"t":"2024-12-10T05:00:00Z","v":307415,"vw":42.26577},{"c":42.06,"h":42.31,"l":42.06,"n":2787,"o":42.31,"t":"2024-12-11T05:00:00Z","v":350671,"vw":42.142593},{"c":41.8,"h":42.13,"l":41.8,"n":2348,"o":42.13,"t":"2024-12-12T05:00:00Z","v":210973,"vw":41.950005},{"c":41.8,"h":41.8999,"l":41.72,"n":2363,"o":41.83,"t":"2024-12-13T05:00:00Z","v":279595,"vw":41.803375},{"c":41.56,"h":41.88,"l":41.513,"n":4294,"o":41.84,"t":"2024-12-16T05:00:00Z","v":466963,"vw":41.673611},{"c":41.36,"h":41.46,"l":41.2226,"n":3330,"o":41.42,"t":"2024-12-17T05:00:00Z","v":375873,"vw":41.332973},{"c":40.41,"h":41.46,"l":40.41,"n":3377,"o":41.36,"t":"2024-12-18T05:00:00Z","v":330478,"vw":41.125332},{"c":40.41,"h":40.8587,"l":40.41,"n":3037,"o":40.71,"t":"2024-12-19T05:00:00Z","v":471129,"vw":40.56376},{"c":40.66,"h":41.08,"l":40.34,"n":3621,"o":40.39,"t":"2024-12-20T05:00:00Z","v":383758,"vw":40.820946},{"c":40.84,"h":40.87,"l":40.45,"n":3394,"o":40.66,"t":"2024-12-23T05:00:00Z","v":342564,"vw":40.678491},{"c":41.16,"h":41.16,"l":40.73,"n":1675,"o":40.85,"t":"2024-12-24T05:00:00Z","v":186499,"vw":40.950794},{"c":41.21,"h":41.21,"l":40.96,"n":2389,"o":41.07,"t":"2024-12-26T05:00:00Z","v":235859,"vw":41.139066},{"c":41,"h":41.1795,"l":40.78,"n":2513,"o":41.03,"t":"2024-12-27T05:00:00Z","v":273625,"vw":40.916807},{"c":40.45,"h":40.5725,"l":40.2,"n":3254,"o":40.49,"t":"2024-12-30T05:00:00Z","v":354056,"vw":40.438386},{"c":40.48,"h":40.61,"l":40.34,"n":4348,"o":40.52,"t":"2024-12-31T05:00:00Z","v":368075,"vw":40.463605},{"c":40.48,"h":40.8255,"l":40.2609,"n":3351,"o":40.67,"t":"2025-01-02T05:00:00Z","v":357435,"vw":40.523001},{"c":40.65,"h":40.7277,"l":40.4612,"n":2864,"o":40.63,"t":"2025-01-03T05:00:00Z","v":302296,"vw":40.628917},{"c":40.56,"h":40.87,"l":40.48,"n":3615,"o":40.75,"t":"2025-01-06T05:00:00Z","v":380440,"vw":40.686401},{"c":40.51,"h":40.7487,"l":40.405,"n":2763,"o":40.67,"t":"2025-01-07T05:00:00Z","v":335822,"vw":40.580097},{"c":40.65,"h":40.67,"l":40.3301,"n":3075,"o":40.48,"t":"2025-01-08T05:00:00Z","v":358260,"vw":40.491216},{"c":40.17,"h":40.69,"l":40.1252,"n":4073,"o":40.65,"t":"2025-01-10T05:00:00Z","v":407298,"vw":40.314359},{"c":40.49,"h":40.5699,"l":40.15,"n":2914,"o":40.15,"t":"2025-01-13T05:00:00Z","v":296830,"vw":40.40732},{"c":40.63,"h":40.6974,"l":40.3701,"n":2520,"o":40.68,"t":"2025-01-14T05:00:00Z","v":301811,"vw":40.544732},{"c":41.21,"h":41.3236,"l":41.0335,"n":2948,"o":41.18,"t":"2025-01-15T05:00:00Z","v":433614,"vw":41.167708},{"c":41.29,"h":41.325,"l":41.14,"n":3023,"o":41.22,"t":"2025-01-16T05:00:00Z","v":349129,"vw":41.240414},{"c":41.54,"h":41.62,"l":41.38,"n":3088,"o":41.51,"t":"2025-01-17T05:00:00Z","v":680937,"vw":41.569513},{"c":41.78,"h":41.85,"l":41.6,"n":3301,"o":41.6,"t":"2025-01-21T05:00:00Z","v":411343,"vw":41.757887},{"c":41.8,"h":41.89,"l":41.75,"n":2561,"o":41.88,"t":"2025-01-22T05:00:00Z","v":378082,"vw":41.843815},{"c":42.17,"h":42.17,"l":41.82,"n":2763,"o":41.87,"t":"2025-01-23T05:00:00Z","v":400394,"vw":42.01034},{"c":42.12,"h":42.17,"l":42.01,"n":3082,"o":42.09,"t":"2025-01-24T05:00:00Z","v":454997,"vw":42.088441},{"c":42.45,"h":42.45,"l":41.9,"n":3588,"o":41.94,"t":"2025-01-27T05:00:00Z","v":420045,"vw":42.193466},{"c":42.38,"h":42.4896,"l":42.237,"n":2838,"o":42.46,"t":"2025-01-28T05:00:00Z","v":473847,"vw":42.391864},{"c":42.33,"h":42.49,"l":42.21,"n":2707,"o":42.38,"t":"2025-01-29T05:00:00Z","v":490630,"vw":42.358077},{"c":42.47,"h":42.5598,"l":42.25,"n":2969,"o":42.25,"t":"2025-01-30T05:00:00Z","v":348393,"vw":42.458567},{"c":42.26,"h":42.54,"l":42.2,"n":4051,"o":42.52,"t":"2025-01-31T05:00:00Z","v":430773,"vw":42.418852},{"c":42.24,"h":42.4028,"l":41.83,"n":3915,"o":41.83,"t":"2025-02-03T05:00:00Z","v":583229,"vw":42.235886},{"c":42.44,"h":42.47,"l":42.175,"n":3953,"o":42.33,"t":"2025-02-04T05:00:00Z","v":470675,"vw":42.378556},{"c":42.63,"h":42.77,"l":42.2701,"n":5971,"o":42.49,"t":"2025-02-05T05:00:00Z","v":686378,"vw":42.518814},{"c":42.52,"h":42.72,"l":42.3397,"n":5903,"o":42.72,"t":"2025-02-06T05:00:00Z","v":1451519,"vw":42.495103},{"c":42.29,"h":42.7,"l":42.235,"n":4524,"o":42.65,"t":"2025-02-07T05:00:00Z","v":850943,"vw":42.31544},{"c":42.31,"h":42.48,"l":42.24,"n":3670,"o":42.48,"t":"2025-02-10T05:00:00Z","v":563959,"vw":42.33147},{"c":42.45,"h":42.53,"l":42.23,"n":3667,"o":42.3,"t":"2025-02-11T05:00:00Z","v":511686,"vw":42.420712},{"c":42.39,"h":42.47,"l":42.21,"n":4091,"o":42.29,"t":"2025-02-12T05:00:00Z","v":509537,"vw":42.347868},{"c":42.65,"h":42.69,"l":42.3223,"n":3199,"o":42.46,"t":"2025-02-13T05:00:00Z","v":458383,"vw":42.531691},{"c":42.42,"h":42.67,"l":42.3901,"n":3891,"o":42.66,"t":"2025-02-14T05:00:00Z","v":497202,"vw":42.503373},{"c":42.44,"h":42.44,"l":42.2701,"n":3908,"o":42.38,"t":"2025-02-18T05:00:00Z","v":447167,"vw":42.359108},{"c":42.55,"h":42.55,"l":42.3002,"n":3206,"o":42.42,"t":"2025-02-19T05:00:00Z","v":507152,"vw":42.408747},{"c":42.29,"h":42.42,"l":42.1,"n":3325,"o":42.41,"t":"2025-02-20T05:00:00Z","v":315146,"vw":42.21278},{"c":41.7,"h":42.08,"l":41.7,"n":5091,"o":42.07,"t":"2025-02-21T05:00:00Z","v":439342,"vw":41.852266},{"c":41.68,"h":41.87,"l":41.66,"n":3290,"o":41.84,"t":"2025-02-24T05:00:00Z","v":382930,"vw":41.787741},{"c":41.72,"h":41.876,"l":41.56,"n":3428,"o":41.74,"t":"2025-02-25T05:00:00Z","v":459073,"vw":41.706901},{"c":41.75,"h":41.9599,"l":41.59,"n":3454,"o":41.8,"t":"2025-02-26T05:00:00Z","v":336332,"vw":41.785188},{"c":41.4,"h":41.86,"l":41.4,"n":3627,"o":41.62,"t":"2025-02-27T05:00:00Z","v":598476,"vw":41.649482},{"c":41.91,"h":41.94,"l":41.33,"n":3767,"o":41.49,"t":"2025-02-28T05:00:00Z","v":832130,"vw":41.696762},{"c":41.55,"h":42.12,"l":41.3105,"n":4472,"o":41.99,"t":"2025-03-03T05:00:00Z","v":365109,"vw":41.775279},{"c":40.88,"h":41.3615,"l":40.81,"n":5689,"o":41.32,"t":"2025-03-04T05:00:00Z","v":1174759,"vw":41.029577},{"c":41.38,"h":41.4,"l":40.81,"n":3468,"o":40.93,"t":"2025-03-05T05:00:00Z","v":682775,"vw":41.231859},{"c":40.93,"h":41.2497,"l":40.81,"n":4110,"o":40.98,"t":"2025-03-06T05:00:00Z","v":470318,"vw":40.968347},{"c":41.15,"h":41.29,"l":40.66,"n":3686,"o":40.89,"t":"2025-03-07T05:00:00Z","v":406682,"vw":40.973825},{"c":40.58,"h":41.04,"l":40.27,"n":5444,"o":40.8,"t":"2025-03-10T04:00:00Z","v":537536,"vw":40.730814},{"c":40.09,"h":40.51,"l":39.95,"n":4241,"o":40.5,"t":"2025-03-11T04:00:00Z","v":729254,"vw":40.237566},{"c":40.04,"h":40.38,"l":39.8,"n":4516,"o":40.335,"t":"2025-03-12T04:00:00Z","v":487398,"vw":40.095936},{"c":39.61,"h":40.0399,"l":39.51,"n":3940,"o":40.03,"t":"2025-03-13T04:00:00Z","v":330202,"vw":39.724384},{"c":40.22,"h":40.23,"l":39.718,"n":2597,"o":39.87,"t":"2025-03-14T04:00:00Z","v":290604,"vw":40.050014},{"c":40.5,"h":40.66,"l":40.1442,"n":3687,"o":40.16,"t":"2025-03-17T04:00:00Z","v":332511,"vw":40.472946},{"c":40.42,"h":40.5185,"l":40.2001,"n":3891,"o":40.51,"t":"2025-03-18T04:00:00Z","v":413137,"vw":40.347512},{"c":40.7,"h":40.895,"l":40.4,"n":3180,"o":40.49,"t":"2025-03-19T04:00:00Z","v":600990,"vw":40.677248},{"c":40.68,"h":40.9298,"l":40.5,"n":3113,"o":40.5,"t":"2025-03-20T04:00:00Z","v":358613,"vw":40.731362},{"c":40.69,"h":40.7,"l":40.28,"n":2988,"o":40.48,"t":"2025-03-21T04:00:00Z","v":344254,"vw":40.542766},{"c":41.26,"h":41.26,"l":40.92,"n":3390,"o":40.97,"t":"2025-03-24T04:00:00Z","v":308207,"vw":41.108633},{"c":41.3,"h":41.33,"l":41.1469,"n":3223,"o":41.25,"t":"2025-03-25T04:00:00Z","v":493875,"vw":41.233132},{"c":41.21,"h":41.4941,"l":41.06,"n":3636,"o":41.37,"t":"2025-03-26T04:00:00Z","v":359269,"vw":41.267239},{"c":41.12,"h":41.27,"l":40.9501,"n":2550,"o":41.16,"t":"2025-03-27T04:00:00Z","v":923305,"vw":41.195716},{"c":40.35,"h":40.9,"l":40.29,"n":3657,"o":40.86,"t":"2025-03-28T04:00:00Z","v":440539,"vw":40.480295},{"c":40.77,"h":40.84,"l":40.03,"n":3885,"o":40.07,"t":"2025-03-31T04:00:00Z","v":695295,"vw":40.486713},{"c":40.72,"h":40.87,"l":40.42,"n":3594,"o":40.55,"t":"2025-04-01T04:00:00Z","v":384889,"vw":40.658864},{"c":40.95,"h":41.1,"l":40.55,"n":3203,"o":40.55,"t":"2025-04-02T04:00:00Z","v":347823,"vw":40.872629},{"c":39.7,"h":40.2499,"l":39.7,"n":6056,"o":40.08,"t":"2025-04-03T04:00:00Z","v":592115,"vw":39.954491},{"c":37.7,"h":39.05,"l":37.69,"n":8552,"o":38.85,"t":"2025-04-04T04:00:00Z","v":953308,"vw":38.392},{"c":37.37,"h":38.51,"l":36.2,"n":6578,"o":36.64,"t":"2025-04-07T04:00:00Z","v":1001509,"vw":37.038741},{"c":37.18,"h":38.6701,"l":36.69,"n":4974,"o":38.535,"t":"2025-04-08T04:00:00Z","v":807738,"vw":37.711077},{"c":39.56,"h":39.79,"l":36.8357,"n":5363,"o":36.85,"t":"2025-04-09T04:00:00Z","v":730032,"vw":38.326423},{"c":38.89,"h":39.25,"l":37.915,"n":3902,"o":39.1,"t":"2025-04-10T04:00:00Z","v":827123,"vw":38.812214},{"c":39.38,"h":39.6273,"l":38.6507,"n":3267,"o":38.78,"t":"2025-04-11T04:00:00Z","v":759490,"vw":39.167496},{"c":39.72,"h":39.9786,"l":39.5,"n":3602,"o":39.89,"t":"2025-04-14T04:00:00Z","v":485931,"vw":39.807796},{"c":39.67,"h":40,"l":39.61,"n":3339,"o":39.7,"t":"2025-04-15T04:00:00Z","v":571351,"vw":39.788077},{"c":39.1,"h":39.685,"l":38.86,"n":3920,"o":39.57,"t":"2025-04-16T04:00:00Z","v":605789,"vw":39.31923},{"c":39.03,"h":39.2695,"l":38.83,"n":4563,"o":38.95,"t":"2025-04-17T04:00:00Z","v":624349,"vw":39.066306},{"c":38.12,"h":38.775,"l":37.84,"n":5263,"o":38.76,"t":"2025-04-21T04:00:00Z","v":495563,"vw":38.178278},{"c":38.87,"h":38.95,"l":38.35,"n":2921,"o":38.37,"t":"2025-04-22T04:00:00Z","v":536445,"vw":38.689981},{"c":39.23,"h":39.7499,"l":39.0535,"n":3331,"o":39.36,"t":"2025-04-23T04:00:00Z","v":520759,"vw":39.27312},{"c":39.56,"h":39.6257,"l":38.96,"n":4728,"o":39.12,"t":"2025-04-24T04:00:00Z","v":617989,"vw":39.409822},{"c":39.65,"h":39.65,"l":39.3155,"n":3787,"o":39.55,"t":"2025-04-25T04:00:00Z","v":623935,"vw":39.535913},{"c":39.7,"h":39.8881,"l":39.46,"n":3386,"o":39.66,"t":"2025-04-28T04:00:00Z","v":420222,"vw":39.675106},{"c":39.88,"h":39.91,"l":39.5435,"n":2850,"o":39.55,"t":"2025-04-29T04:00:00Z","v":327425,"vw":39.765161},{"c":39.98,"h":40.0798,"l":39.195,"n":4169,"o":39.66,"t":"2025-04-30T04:00:00Z","v":553274,"vw":39.600902},{"c":40,"h":40.3,"l":40,"n":3647,"o":40.13,"t":"2025-05-01T04:00:00Z","v":423981,"vw":40.170276},{"c":40.52,"h":40.56,"l":40.2804,"n":2930,"o":40.39,"t":"2025-05-02T04:00:00Z","v":278276,"vw":40.466365},{"c":40.47,"h":40.63,"l":40.28,"n":4444,"o":40.41,"t":"2025-05-05T04:00:00Z","v":439746,"vw":40.529887},{"c":40.31,"h":40.5,"l":40.12,"n":3104,"o":40.26,"t":"2025-05-06T04:00:00Z","v":352279,"vw":40.328445},{"c":40.37,"h":40.56,"l":40.2328,"n":4466,"o":40.38,"t":"2025-05-07T04:00:00Z","v":470950,"vw":40.403558},{"c":40.53,"h":40.875,"l":40.4399,"n":4091,"o":40.6,"t":"2025-05-08T04:00:00Z","v":520389,"vw":40.6565},{"c":40.51,"h":40.6265,"l":40.3995,"n":3138,"o":40.62,"t":"2025-05-09T04:00:00Z","v":757678,"vw":40.492123},{"c":41.14,"h":41.24,"l":40.85,"n":4192,"o":41.24,"t":"2025-05-12T04:00:00Z","v":543424,"vw":41.025182},{"c":41.03,"h":41.139,"l":41,"n":4092,"o":41.08,"t":"2025-05-13T04:00:00Z","v":468703,"vw":41.062508},{"c":40.95,"h":41.04,"l":40.85,"n":3416,"o":41.01,"t":"2025-05-14T04:00:00Z","v":651576,"vw":40.940712},{"c":41.28,"h":41.35,"l":40.8501,"n":4145,"o":40.89,"t":"2025-05-15T04:00:00Z","v":580143,"vw":41.146726},{"c":41.49,"h":41.5,"l":41.21,"n":3215,"o":41.3,"t":"2025-05-16T04:00:00Z","v":403652,"vw":41.389625},{"c":41.61,"h":41.66,"l":41.21,"n":3195,"o":41.28,"t":"2025-05-19T04:00:00Z","v":374425,"vw":41.5213},{"c":41.55,"h":41.6,"l":41.39,"n":3002,"o":41.55,"t":"2025-05-20T04:00:00Z","v":385555,"vw":41.514697},{"c":41.09,"h":41.46,"l":41.03,"n":3409,"o":41.44,"t":"2025-05-21T04:00:00Z","v":365134,"vw":41.252129},{"c":41.05,"h":41.22,"l":40.91,"n":3300,"o":41,"t":"2025-05-22T04:00:00Z","v":344382,"vw":41.063901},{"c":40.8,"h":41,"l":40.58,"n":3621,"o":40.66,"t":"2025-05-23T04:00:00Z","v":314503,"vw":40.855576},{"c":41.42,"h":41.42,"l":41.03,"n":3853,"o":41.1,"t":"2025-05-27T04:00:00Z","v":381623,"vw":41.281856},{"c":41.24,"h":41.5,"l":41.1374,"n":3726,"o":41.41,"t":"2025-05-28T04:00:00Z","v":348497,"vw":41.296739},{"c":41.11,"h":41.165,"l":40.85,"n":4458,"o":41.15,"t":"2025-05-29T04:00:00Z","v":778511,"vw":41.054303},{"c":41.18,"h":41.34,"l":40.94,"n":4026,"o":41.09,"t":"2025-05-30T04:00:00Z","v":395675,"vw":41.154114},{"c":41.47,"h":41.47,"l":41.01,"n":3765,"o":41.2,"t":"2025-06-02T04:00:00Z","v":477769,"vw":41.227071},{"c":41.53,"h":41.5328,"l":41.23,"n":3300,"o":41.36,"t":"2025-06-03T04:00:00Z","v":568255,"vw":41.398409},{"c":41.46,"h":41.62,"l":41.46,"n":3242,"o":41.56,"t":"2025-06-04T04:00:00Z","v":413918,"vw":41.554866},{"c":41.39,"h":41.59,"l":41.28,"n":3498,"o":41.59,"t":"2025-06-05T04:00:00Z","v":426756,"vw":41.42767},{"c":41.66,"h":41.7899,"l":41.51,"n":3114,"o":41.61,"t":"2025-06-06T04:00:00Z","v":371014,"vw":41.651861},{"c":41.6,"h":41.7,"l":41.45,"n":4836,"o":41.69,"t":"2025-06-09T04:00:00Z","v":564472,"vw":41.60677},{"c":41.69,"h":41.7074,"l":41.53,"n":3127,"o":41.6,"t":"2025-06-10T04:00:00Z","v":487047,"vw":41.620646},{"c":41.74,"h":41.85,"l":41.55,"n":3077,"o":41.72,"t":"2025-06-11T04:00:00Z","v":559061,"vw":41.706057},{"c":41.84,"h":41.84,"l":41.5901,"n":2818,"o":41.71,"t":"2025-06-12T04:00:00Z","v":347930,"vw":41.75212},{"c":41.37,"h":41.68,"l":41.325,"n":4051,"o":41.61,"t":"2025-06-13T04:00:00Z","v":360164,"vw":41.503537},{"c":41.67,"h":41.8607,"l":41.57,"n":3299,"o":41.72,"t":"2025-06-16T04:00:00Z","v":340660,"vw":41.724396},{"c":41.52,"h":41.71,"l":41.45,"n":3370,"o":41.6,"t":"2025-06-17T04:00:00Z","v":357157,"vw":41.582259},{"c":41.47,"h":41.72,"l":41.39,"n":3136,"o":41.57,"t":"2025-06-18T04:00:00Z","v":356322,"vw":41.558489},{"c":41.43,"h":41.6264,"l":41.37,"n":3828,"o":41.53,"t":"2025-06-20T04:00:00Z","v":533219,"vw":41.496606},{"c":41.83,"h":41.85,"l":41.39,"n":3733,"o":41.56,"t":"2025-06-23T04:00:00Z","v":397357,"vw":41.646156},{"c":42.04,"h":42.1199,"l":41.8101,"n":3385,"o":41.9,"t":"2025-06-24T04:00:00Z","v":981985,"vw":41.981388},{"c":41.92,"h":42.05,"l":41.8,"n":5467,"o":42.04,"t":"2025-06-25T04:00:00Z","v":651728,"vw":41.900218},{"c":42.25,"h":42.25,"l":41.96,"n":3288,"o":41.98,"t":"2025-06-26T04:00:00Z","v":449609,"vw":42.113006},{"c":42.23,"h":42.2999,"l":42,"n":4024,"o":42.11,"t":"2025-06-27T04:00:00Z","v":500271,"vw":42.133294},{"c":42.55,"h":42.59,"l":42.3,"n":5228,"o":42.37,"t":"2025-06-30T04:00:00Z","v":703065,"vw":42.424126},{"c":42.72,"h":42.77,"l":42.5275,"n":4697,"o":42.59,"t":"2025-07-01T04:00:00Z","v":557650,"vw":42.675264},{"c":42.79,"h":42.8224,"l":42.65,"n":4750,"o":42.73,"t":"2025-07-02T04:00:00Z","v":634088,"vw":42.75408},{"c":43.01,"h":43.1,"l":42.87,"n":3582,"o":42.95,"t":"2025-07-03T04:00:00Z","v":376057,"vw":43.023631},{"c":42.91,"h":43.0765,"l":42.66,"n":4864,"o":43.02,"t":"2025-07-07T04:00:00Z","v":534687,"vw":42.869103},{"c":42.65,"h":42.83,"l":42.58,"n":4541,"o":42.79,"t":"2025-07-08T04:00:00Z","v":602202,"vw":42.669913},{"c":42.7,"h":42.83,"l":42.63,"n":3451,"o":42.83,"t":"2025-07-09T04:00:00Z","v":441694,"vw":42.739644},{"c":42.92,"h":43.01,"l":42.7,"n":3125,"o":42.78,"t":"2025-07-10T04:00:00Z","v":406765,"vw":42.92629},{"c":42.77,"h":42.82,"l":42.66,"n":3789,"o":42.82,"t":"2025-07-11T04:00:00Z","v":444538,"vw":42.751032},{"c":42.86,"h":42.86,"l":42.65,"n":4088,"o":42.71,"t":"2025-07-14T04:00:00Z","v":438504,"vw":42.795424},{"c":42.5,"h":42.85,"l":42.48,"n":6061,"o":42.85,"t":"2025-07-15T04:00:00Z","v":945821,"vw":42.620215},{"c":42.62,"h":42.6468,"l":42.29,"n":3291,"o":42.56,"t":"2025-07-16T04:00:00Z","v":464899,"vw":42.529578},{"c":42.79,"h":42.87,"l":42.58,"n":3110,"o":42.61,"t":"2025-07-17T04:00:00Z","v":496567,"vw":42.749916},{"c":42.64,"h":42.91,"l":42.6,"n":4344,"o":42.88,"t":"2025-07-18T04:00:00Z","v":460557,"vw":42.683203},{"c":42.77,"h":43.02,"l":42.77,"n":3264,"o":42.79,"t":"2025-07-21T04:00:00Z","v":342487,"vw":42.894143},{"c":42.99,"h":43.0058,"l":42.7248,"n":4735,"o":42.78,"t":"2025-07-22T04:00:00Z","v":566420,"vw":42.89015},{"c":43.36,"h":43.3969,"l":43.08,"n":3916,"o":43.12,"t":"2025-07-23T04:00:00Z","v":726316,"vw":43.257255},{"c":43.12,"h":43.24,"l":43.035,"n":3946,"o":43.23,"t":"2025-07-24T04:00:00Z","v":713503,"vw":43.162352},{"c":43.24,"h":43.295,"l":43.05,"n":3145,"o":43.16,"t":"2025-07-25T04:00:00Z","v":322261,"vw":43.20389},{"c":43.16,"h":43.27,"l":43.06,"n":4125,"o":43.27,"t":"2025-07-28T04:00:00Z","v":497615,"vw":43.164288},{"c":43.06,"h":43.2,"l":42.9935,"n":5338,"o":43.18,"t":"2025-07-29T04:00:00Z","v":518198,"vw":43.091732},{"c":42.8,"h":43.005,"l":42.63,"n":4185,"o":42.93,"t":"2025-07-30T04:00:00Z","v":681009,"vw":42.882924},{"c":42.74,"h":43.07,"l":42.65,"n":4690,"o":42.98,"t":"2025-07-31T04:00:00Z","v":588816,"vw":42.918456},{"c":42.39,"h":42.645,"l":42.29,"n":5101,"o":42.61,"t":"2025-08-01T04:00:00Z","v":589475,"vw":42.404002},{"c":42.9,"h":42.96,"l":42.54,"n":6195,"o":42.54,"t":"2025-08-04T04:00:00Z","v":632321,"vw":42.851062},{"c":42.77,"h":43.0297,"l":42.77,"n":4096,"o":42.97,"t":"2025-08-05T04:00:00Z","v":482396,"vw":42.874382},{"c":42.95,"h":43.03,"l":42.81,"n":4474,"o":42.93,"t":"2025-08-06T04:00:00Z","v":836576,"vw":42.949202},{"c":42.87,"h":43.13,"l":42.74,"n":5098,"o":43.11,"t":"2025-08-07T04:00:00Z","v":763478,"vw":42.850349},{"c":42.99,"h":43.07,"l":42.88,"n":4182,"o":42.95,"t":"2025-08-08T04:00:00Z","v":531706,"vw":42.987815},{"c":42.83,"h":43.01,"l":42.8,"n":5003,"o":42.99,"t":"2025-08-11T04:00:00Z","v":513446,"vw":42.883539},{"c":43.1,"h":43.13,"l":42.96,"n":4590,"o":43.04,"t":"2025-08-12T04:00:00Z","v":577540,"vw":43.078824},{"c":43.31,"h":43.33,"l":43.1499,"n":4290,"o":43.18,"t":"2025-08-13T04:00:00Z","v":471165,"vw":43.243159},{"c":43.33,"h":43.33,"l":43.13,"n":3096,"o":43.24,"t":"2025-08-14T04:00:00Z","v":346031,"vw":43.237483},{"c":43.26,"h":43.37,"l":43.18,"n":4276,"o":43.37,"t":"2025-08-15T04:00:00Z","v":404463,"vw":43.258445},{"c":43.05,"h":43.21,"l":43.05,"n":5534,"o":43.21,"t":"2025-08-18T04:00:00Z","v":514059,"vw":43.108509},{"c":43.17,"h":43.3646,"l":43.1046,"n":5344,"o":43.15,"t":"2025-08-19T04:00:00Z","v":607791,"vw":43.187452},{"c":43.29,"h":43.425,"l":43.24,"n":6830,"o":43.31,"t":"2025-08-20T04:00:00Z","v":1059843,"vw":43.343291},{"c":43.26,"h":43.34,"l":43.126,"n":4464,"o":43.21,"t":"2025-08-21T04:00:00Z","v":622829,"vw":43.253289},{"c":43.71,"h":43.8472,"l":43.35,"n":5575,"o":43.35,"t":"2025-08-22T04:00:00Z","v":930376,"vw":43.734637},{"c":43.53,"h":43.74,"l":43.49,"n":7016,"o":43.71,"t":"2025-08-25T04:00:00Z","v":684721,"vw":43.56747},{"c":43.75,"h":43.75,"l":43.46,"n":4640,"o":43.49,"t":"2025-08-26T04:00:00Z","v":469074,"vw":43.582569},{"c":43.82,"h":43.84,"l":43.69,"n":4253,"o":43.71,"t":"2025-08-27T04:00:00Z","v":645960,"vw":43.771411},{"c":43.6,"h":43.68,"l":43.49,"n":6250,"o":43.68,"t":"2025-08-28T04:00:00Z","v":647622,"vw":43.582748},{"c":43.62,"h":43.6676,"l":43.495,"n":5764,"o":43.58,"t":"2025-08-29T04:00:00Z","v":700142,"vw":43.581222},{"c":43.53,"h":43.53,"l":43.2,"n":7551,"o":43.46,"t":"2025-09-02T04:00:00Z","v":743924,"vw":43.419524},{"c":43.55,"h":43.6,"l":43.34,"n":6129,"o":43.56,"t":"2025-09-03T04:00:00Z","v":926065,"vw":43.449758},{"c":43.82,"h":43.825,"l":43.5713,"n":3795,"o":43.61,"t":"2025-09-04T04:00:00Z","v":428285,"vw":43.752253},{"c":43.52,"h":43.92,"l":43.43,"n":5908,"o":43.85,"t":"2025-09-05T04:00:00Z","v":553233,"vw":43.569794},{"c":43.56,"h":43.565,"l":43.42,"n":5039,"o":43.53,"t":"2025-09-08T04:00:00Z","v":515086,"vw":43.490533},{"c":43.5,"h":43.6,"l":43.435,"n":8517,"o":43.49,"t":"2025-09-09T04:00:00Z","v":1170591,"vw":43.510582},{"c":43.46,"h":43.53,"l":43.28,"n":4879,"o":43.53,"t":"2025-09-10T04:00:00Z","v":688528,"vw":43.411476},{"c":43.85,"h":43.905,"l":43.46,"n":3560,"o":43.51,"t":"2025-09-11T04:00:00Z","v":382035,"vw":43.77675},{"c":43.73,"h":43.8899,"l":43.7,"n":4288,"o":43.81,"t":"2025-09-12T04:00:00Z","v":385325,"vw":43.761053},{"c":43.87,"h":43.9098,"l":43.7648,"n":4720,"o":43.77,"t":"2025-09-15T04:00:00Z","v":502684,"vw":43.827874},{"c":43.85,"h":43.95,"l":43.78,"n":5079,"o":43.87,"t":"2025-09-16T04:00:00Z","v":594620,"vw":43.856656},{"c":44.12,"h":44.2794,"l":43.9202,"n":3903,"o":43.94,"t":"2025-09-17T04:00:00Z","v":435722,"vw":44.135305},{"c":44.16,"h":44.3,"l":44.05,"n":3969,"o":44.16,"t":"2025-09-18T04:00:00Z","v":473844,"vw":44.200628},{"c":44.42,"h":44.475,"l":44.21,"n":3638,"o":44.29,"t":"2025-09-19T04:00:00Z","v":454151,"vw":44.334201},{"c":44.41,"h":44.51,"l":44.31,"n":5961,"o":44.42,"t":"2025-09-22T04:00:00Z","v":599133,"vw":44.425594},{"c":44.44,"h":44.67,"l":44.3513,"n":4889,"o":44.49,"t":"2025-09-23T04:00:00Z","v":579811,"vw":44.508276},{"c":44.39,"h":44.515,"l":44.3,"n":4550,"o":44.45,"t":"2025-09-24T04:00:00Z","v":447396,"vw":44.388292},{"c":44.34,"h":44.4499,"l":44.2289,"n":4055,"o":44.34,"t":"2025-09-25T04:00:00Z","v":535204,"vw":44.356511},{"c":44.63,"h":44.6899,"l":44.4,"n":3636,"o":44.45,"t":"2025-09-26T04:00:00Z","v":489333,"vw":44.59268},{"c":44.49,"h":44.63,"l":44.33,"n":5511,"o":44.6,"t":"2025-09-29T04:00:00Z","v":481183,"vw":44.428973},{"c":44.57,"h":44.57,"l":44.36,"n":5201,"o":44.41,"t":"2025-09-30T04:00:00Z","v":573119,"vw":44.454715},{"c":44.49,"h":44.55,"l":44.375,"n":4995,"o":44.48,"t":"2025-10-01T04:00:00Z","v":399898,"vw":44.472255},{"c":44.43,"h":44.525,"l":44.2367,"n":5262,"o":44.48,"t":"2025-10-02T04:00:00Z","v":523226,"vw":44.368599},{"c":44.63,"h":44.7,"l":44.44,"n":4386,"o":44.45,"t":"2025-10-03T04:00:00Z","v":491820,"vw":44.591392},{"c":44.45,"h":44.64,"l":44.3,"n":5813,"o":44.64,"t":"2025-10-06T04:00:00Z","v":688327,"vw":44.462493},{"c":44.44,"h":44.62,"l":44.34,"n":4400,"o":44.53,"t":"2025-10-07T04:00:00Z","v":547415,"vw":44.424581},{"c":44.36,"h":44.5599,"l":44.262,"n":3873,"o":44.5,"t":"2025-10-08T04:00:00Z","v":374015,"vw":44.377448},{"c":44.04,"h":44.3899,"l":44.03,"n":6013,"o":44.31,"t":"2025-10-09T04:00:00Z","v":581925,"vw":44.14162},{"c":43.6,"h":44.3,"l":43.5475,"n":13009,"o":44.195,"t":"2025-10-10T04:00:00Z","v":1119624,"vw":43.908048},{"c":43.97,"h":44,"l":43.7502,"n":16141,"o":43.78,"t":"2025-10-13T04:00:00Z","v":764021,"vw":43.891823},{"c":44.16,"h":44.39,"l":43.65,"n":5899,"o":43.67,"t":"2025-10-14T04:00:00Z","v":456711,"vw":44.070063},{"c":44.26,"h":44.63,"l":44.0954,"n":7800,"o":44.36,"t":"2025-10-15T04:00:00Z","v":544418,"vw":44.378316},{"c":43.88,"h":44.34,"l":43.7901,"n":9479,"o":44.32,"t":"2025-10-16T04:00:00Z","v":739159,"vw":44.074765},{"c":44.27,"h":44.3952,"l":43.96,"n":6976,"o":44.01,"t":"2025-10-17T04:00:00Z","v":488402,"vw":44.233454},{"c":44.74,"h":44.76,"l":44.46,"n":6337,"o":44.49,"t":"2025-10-20T04:00:00Z","v":626247,"vw":44.639781},{"c":44.82,"h":44.96,"l":44.7501,"n":6482,"o":44.78,"t":"2025-10-21T04:00:00Z","v":672068,"vw":44.852077},{"c":44.77,"h":44.93,"l":44.69,"n":7647,"o":44.84,"t":"2025-10-22T04:00:00Z","v":756422,"vw":44.830697},{"c":44.89,"h":44.9682,"l":44.7545,"n":6408,"o":44.83,"t":"2025-10-23T04:00:00Z","v":625576,"vw":44.878653},{"c":45.25,"h":45.32,"l":45.02,"n":6111,"o":45.04,"t":"2025-10-24T04:00:00Z","v":568556,"vw":45.227338},{"c":45.5,"h":45.5,"l":45.3,"n":9098,"o":45.39,"t":"2025-10-27T04:00:00Z","v":812491,"vw":45.3874},{"c":45.44,"h":45.62,"l":45.405,"n":5884,"o":45.62,"t":"2025-10-28T04:00:00Z","v":864892,"vw":45.525986},{"c":45.31,"h":45.5676,"l":45.13,"n":6500,"o":45.495,"t":"2025-10-29T04:00:00Z","v":602168,"vw":45.396283},{"c":45.09,"h":45.4258,"l":44.85,"n":9658,"o":45.12,"t":"2025-10-30T04:00:00Z","v":935754,"vw":45.210727},{"c":44.92,"h":45,"l":44.705,"n":9891,"o":45,"t":"2025-10-31T04:00:00Z","v":984229,"vw":44.875145},{"c":44.62,"h":44.915,"l":44.4201,"n":9099,"o":44.86,"t":"2025-11-03T05:00:00Z","v":778889,"vw":44.594551},{"c":44.55,"h":44.595,"l":44.29,"n":7805,"o":44.42,"t":"2025-11-04T05:00:00Z","v":674751,"vw":44.478011},{"c":44.79,"h":44.89,"l":44.5151,"n":7264,"o":44.57,"t":"2025-11-05T05:00:00Z","v":731843,"vw":44.772838},{"c":44.74,"h":44.81,"l":44.5635,"n":7208,"o":44.695,"t":"2025-11-06T05:00:00Z","v":761017,"vw":44.695291},{"c":44.87,"h":44.87,"l":44.555,"n":8348,"o":44.68,"t":"2025-11-07T05:00:00Z","v":660970,"vw":44.726763},{"c":45.16,"h":45.18,"l":44.8099,"n":8659,"o":45.11,"t":"2025-11-10T05:00:00Z","v":871190,"vw":45.006135},{"c":45.58,"h":45.58,"l":45.1645,"n":5534,"o":45.24,"t":"2025-11-11T05:00:00Z","v":561698,"vw":45.388409},{"c":45.68,"h":45.785,"l":45.6,"n":6137,"o":45.63,"t":"2025-11-12T05:00:00Z","v":571591,"vw":45.712078},{"c":45.16,"h":45.725,"l":45.12,"n":6642,"o":45.645,"t":"2025-11-13T05:00:00Z","v":657482,"vw":45.442806},{"c":45.07,"h":45.1898,"l":44.8044,"n":6315,"o":44.99,"t":"2025-11-14T05:00:00Z","v":640383,"vw":45.015526},{"c":44.58,"h":45.1,"l":44.48,"n":8042,"o":45.1,"t":"2025-11-17T05:00:00Z","v":804374,"vw":44.819344},{"c":44.36,"h":44.58,"l":44.2246,"n":7637,"o":44.44,"t":"2025-11-18T05:00:00Z","v":829546,"vw":44.428172},{"c":44.26,"h":44.4799,"l":44.07,"n":6116,"o":44.42,"t":"2025-11-19T05:00:00Z","v":758681,"vw":44.239696},{"c":44.11,"h":44.8191,"l":44.03,"n":7215,"o":44.61,"t":"2025-11-20T05:00:00Z","v":775536,"vw":44.380978},{"c":44.46,"h":44.67,"l":44.16,"n":8002,"o":44.25,"t":"2025-11-21T05:00:00Z","v":1014241,"vw":44.425904},{"c":44.67,"h":44.7899,"l":44.38,"n":6077,"o":44.56,"t":"2025-11-24T05:00:00Z","v":634694,"vw":44.650733},{"c":45.22,"h":45.29,"l":44.64,"n":5888,"o":44.76,"t":"2025-11-25T05:00:00Z","v":646947,"vw":45.062627},{"c":45.3,"h":45.45,"l":45.07,"n":14690,"o":45.07,"t":"2025-11-26T05:00:00Z","v":834195,"vw":45.338527},{"c":45.63,"h":45.655,"l":45.39,"n":5638,"o":45.39,"t":"2025-11-28T05:00:00Z","v":377631,"vw":45.564327},{"c":45.15,"h":45.54,"l":45.15,"n":6607,"o":45.52,"t":"2025-12-01T05:00:00Z","v":1509488,"vw":45.373324},{"c":45.14,"h":45.2499,"l":44.9956,"n":7261,"o":45.18,"t":"2025-12-02T05:00:00Z","v":637205,"vw":45.10368},{"c":45.32,"h":45.435,"l":45.09,"n":7908,"o":45.09,"t":"2025-12-03T05:00:00Z","v":596038,"vw":45.312261},{"c":45.46,"h":45.5752,"l":45.35,"n":5884,"o":45.45,"t":"2025-12-04T05:00:00Z","v":564703,"vw":45.46532},{"c":45.49,"h":45.64,"l":45.435,"n":7625,"o":45.51,"t":"2025-12-05T05:00:00Z","v":530692,"vw":45.523038},{"c":45.28,"h":45.53,"l":45.1942,"n":7289,"o":45.53,"t":"2025-12-08T05:00:00Z","v":686125,"vw":45.279761},{"c":45.07,"h":45.46,"l":45.05,"n":7862,"o":45.23,"t":"2025-12-09T05:00:00Z","v":888671,"vw":45.238191},{"c":45.37,"h":45.48,"l":45,"n":7738,"o":45.13,"t":"2025-12-10T05:00:00Z","v":832366,"vw":45.257574},{"c":45.91,"h":45.93,"l":45.4,"n":6242,"o":45.42,"t":"2025-12-11T05:00:00Z","v":681701,"vw":45.774503},{"c":45.79,"h":46.0599,"l":45.64,"n":11374,"o":46,"t":"2025-12-12T05:00:00Z","v":1061980,"vw":45.809148},{"c":45.9,"h":46.0482,"l":45.77,"n":8766,"o":45.96,"t":"2025-12-15T05:00:00Z","v":951182,"vw":45.883376},{"c":45.57,"h":45.87,"l":45.42,"n":8905,"o":45.82,"t":"2025-12-16T05:00:00Z","v":1082691,"vw":45.588082},{"c":45.41,"h":45.729,"l":45.41,"n":7699,"o":45.6,"t":"2025-12-17T05:00:00Z","v":815762,"vw":45.519157},{"c":45.4,"h":45.73,"l":45.36,"n":6755,"o":45.6,"t":"2025-12-18T05:00:00Z","v":801383,"vw":45.528291},{"c":45.58,"h":45.6561,"l":45.44,"n":7108,"o":45.44,"t":"2025-12-19T05:00:00Z","v":753790,"vw":45.597457},{"c":45.94,"h":45.95,"l":45.6581,"n":7862,"o":45.7,"t":"2025-12-22T05:00:00Z","v":789490,"vw":45.848205},{"c":45.95,"h":46.0362,"l":45.82,"n":7190,"o":45.83,"t":"2025-12-23T05:00:00Z","v":848454,"vw":45.965642},{"c":46.14,"h":46.23,"l":45.9,"n":5193,"o":45.95,"t":"2025-12-24T05:00:00Z","v":644138,"vw":46.113359},{"c":46.11,"h":46.21,"l":46.02,"n":8134,"o":46.17,"t":"2025-12-26T05:00:00Z","v":625812,"vw":46.093977},{"c":45.89,"h":46.06,"l":45.81,"n":8360,"o":46,"t":"2025-12-29T05:00:00Z","v":725145,"vw":45.901767},{"c":44.83,"h":45.02,"l":44.7844,"n":13940,"o":45,"t":"2025-12-30T05:00:00Z","v":1261722,"vw":44.846421},{"c":44.5,"h":44.83,"l":44.47,"n":12823,"o":44.82,"t":"2025-12-31T05:00:00Z","v":1314742,"vw":44.65756},{"c":44.7,"h":44.705,"l":44.32,"n":14781,"o":44.59,"t":"2026-01-02T05:00:00Z","v":1143771,"vw":44.515877},{"c":45.16,"h":45.28,"l":44.82,"n":11060,"o":44.84,"t":"2026-01-05T05:00:00Z","v":984313,"vw":45.161549},{"c":45.35,"h":45.395,"l":45.05,"n":11528,"o":45.2,"t":"2026-01-06T05:00:00Z","v":1104958,"vw":45.218814},{"c":45,"h":45.4816,"l":45,"n":8915,"o":45.42,"t":"2026-01-07T05:00:00Z","v":786532,"vw":45.219259},{"c":45.34,"h":45.385,"l":44.9,"n":10498,"o":44.95,"t":"2026-01-08T05:00:00Z","v":1023974,"vw":45.274643},{"c":45.48,"h":45.55,"l":45.3322,"n":9742,"o":45.41,"t":"2026-01-09T05:00:00Z","v":1075717,"vw":45.465146},{"c":45.54,"h":45.56,"l":45.225,"n":11533,"o":45.38,"t":"2026-01-12T05:00:00Z","v":1149508,"vw":45.490607},{"c":45.36,"h":45.56,"l":45.225,"n":8949,"o":45.56,"t":"2026-01-13T05:00:00Z","v":824417,"vw":45.344792},{"c":45.46,"h":45.46,"l":45.15,"n":8237,"o":45.3,"t":"2026-01-14T05:00:00Z","v":733199,"vw":45.301644},{"c":45.48,"h":45.62,"l":45.42,"n":7727,"o":45.48,"t":"2026-01-15T05:00:00Z","v":760551,"vw":45.526233},{"c":45.56,"h":45.66,"l":45.395,"n":7517,"o":45.58,"t":"2026-01-16T05:00:00Z","v":722253,"vw":45.550394},{"c":45.04,"h":45.325,"l":44.9416,"n":12956,"o":45.24,"t":"2026-01-20T05:00:00Z","v":984650,"vw":45.139143},{"c":45.37,"h":45.52,"l":45.0801,"n":8858,"o":45.12,"t":"2026-01-21T05:00:00Z","v":929530,"vw":45.296176},{"c":45.42,"h":45.6699,"l":45.4,"n":7511,"o":45.51,"t":"2026-01-22T05:00:00Z","v":815472,"vw":45.534932},{"c":45.32,"h":45.41,"l":45.21,"n":9774,"o":45.4,"t":"2026-01-23T05:00:00Z","v":954488,"vw":45.307601},{"c":45.56,"h":45.6399,"l":45.35,"n":8894,"o":45.39,"t":"2026-01-26T05:00:00Z","v":860043,"vw":45.542066},{"c":45.68,"h":45.73,"l":45.465,"n":8207,"o":45.6,"t":"2026-01-27T05:00:00Z","v":747232,"vw":45.613932},{"c":45.63,"h":45.79,"l":45.485,"n":8326,"o":45.665,"t":"2026-01-28T05:00:00Z","v":648696,"vw":45.614784},{"c":45.68,"h":45.88,"l":45.4199,"n":9065,"o":45.71,"t":"2026-01-29T05:00:00Z","v":987827,"vw":45.6331},{"c":45.61,"h":45.65,"l":45.18,"n":9800,"o":45.48,"t":"2026-01-30T05:00:00Z","v":870892,"vw":45.436264},{"c":46.12,"h":46.12,"l":45.4106,"n":8911,"o":45.57,"t":"2026-02-02T05:00:00Z","v":916353,"vw":45.897004},{"c":46.32,"h":46.44,"l":45.99,"n":8593,"o":46.1,"t":"2026-02-03T05:00:00Z","v":841271,"vw":46.233266},{"c":46.55,"h":46.68,"l":46.3675,"n":9197,"o":46.46,"t":"2026-02-04T05:00:00Z","v":930909,"vw":46.535991},{"c":46.29,"h":46.59,"l":46.25,"n":8871,"o":46.47,"t":"2026-02-05T05:00:00Z","v":862964,"vw":46.383547},{"c":47.11,"h":47.17,"l":46.48,"n":7920,"o":46.48,"t":"2026-02-06T05:00:00Z","v":922006,"vw":46.960509},{"c":47.16,"h":47.19,"l":46.9014,"n":9718,"o":47.07,"t":"2026-02-09T05:00:00Z","v":937934,"vw":47.086892},{"c":47.08,"h":47.299,"l":47.0317,"n":8060,"o":47.18,"t":"2026-02-10T05:00:00Z","v":927879,"vw":47.139667},{"c":46.99,"h":47.3001,"l":46.94,"n":8198,"o":47.2,"t":"2026-02-11T05:00:00Z","v":839201,"vw":47.056},{"c":46.54,"h":47.205,"l":46.52,"n":10020,"o":47.05,"t":"2026-02-12T05:00:00Z","v":987067,"vw":46.8617},{"c":46.59,"h":46.81,"l":46.36,"n":8297,"o":46.55,"t":"2026-02-13T05:00:00Z","v":810526,"vw":46.625116},{"c":46.62,"h":46.74,"l":46.34,"n":9419,"o":46.56,"t":"2026-02-17T05:00:00Z","v":827608,"vw":46.563759},{"c":46.86,"h":46.9,"l":46.6,"n":7695,"o":46.69,"t":"2026-02-18T05:00:00Z","v":904562,"vw":46.79837},{"c":46.69,"h":46.88,"l":46.575,"n":8844,"o":46.78,"t":"2026-02-19T05:00:00Z","v":970263,"vw":46.682781},{"c":46.92,"h":46.92,"l":46.485,"n":8116,"o":46.6,"t":"2026-02-20T05:00:00Z","v":729120,"vw":46.737188},{"c":46.32,"h":47.0488,"l":46.27,"n":13529,"o":46.76,"t":"2026-02-23T05:00:00Z","v":1100494,"vw":46.516319},{"c":46.57,"h":46.63,"l":46.31,"n":7026,"o":46.35,"t":"2026-02-24T05:00:00Z","v":734131,"vw":46.544852},{"c":46.68,"h":46.8,"l":46.59,"n":6727,"o":46.72,"t":"2026-02-25T05:00:00Z","v":674294,"vw":46.687312},{"c":46.73,"h":46.8374,"l":46.5799,"n":6740,"o":46.63,"t":"2026-02-26T05:00:00Z","v":646975,"vw":46.73392},{"c":46.6,"h":46.65,"l":46.35,"n":8559,"o":46.52,"t":"2026-02-27T05:00:00Z","v":734283,"vw":46.499307},{"c":46.72,"h":46.9099,"l":46.44,"n":9114,"o":46.44,"t":"2026-03-02T05:00:00Z","v":1013274,"vw":46.738004},{"c":46.55,"h":46.625,"l":45.8918,"n":11323,"o":46.29,"t":"2026-03-03T05:00:00Z","v":1046784,"vw":46.285045},{"c":46.66,"h":46.76,"l":46.33,"n":7619,"o":46.6,"t":"2026-03-04T05:00:00Z","v":726526,"vw":46.650493},{"c":46.05,"h":46.55,"l":45.785,"n":12825,"o":46.47,"t":"2026-03-05T05:00:00Z","v":1076122,"vw":46.032128},{"c":45.87,"h":45.9,"l":45.375,"n":15429,"o":45.7,"t":"2026-03-06T05:00:00Z","v":1468923,"vw":45.69891},{"c":45.95,"h":46.08,"l":45.2201,"n":10563,"o":45.53,"t":"2026-03-09T04:00:00Z","v":1042721,"vw":45.573348},{"c":45.88,"h":46.2377,"l":45.72,"n":7534,"o":45.91,"t":"2026-03-10T04:00:00Z","v":753128,"vw":46.012484},{"c":45.77,"h":45.86,"l":45.5601,"n":10084,"o":45.8,"t":"2026-03-11T04:00:00Z","v":740018,"vw":45.71161},{"c":45.4,"h":45.68,"l":45.38,"n":9357,"o":45.49,"t":"2026-03-12T04:00:00Z","v":795274,"vw":45.515395},{"c":45.19,"h":45.65,"l":45.17,"n":7468,"o":45.48,"t":"2026-03-13T04:00:00Z","v":617537,"vw":45.349669},{"c":45.45,"h":45.675,"l":45.325,"n":12748,"o":45.44,"t":"2026-03-16T04:00:00Z","v":1446608,"vw":45.461129},{"c":45.54,"h":45.8255,"l":45.495,"n":7098,"o":45.65,"t":"2026-03-17T04:00:00Z","v":834837,"vw":45.62061},{"c":44.86,"h":45.385,"l":44.82,"n":12669,"o":45.3,"t":"2026-03-18T04:00:00Z","v":962058,"vw":45.124793},{"c":44.67,"h":44.8375,"l":44.425,"n":10227,"o":44.63,"t":"2026-03-19T04:00:00Z","v":983043,"vw":44.590716},{"c":44.34,"h":44.78,"l":44.215,"n":12178,"o":44.725,"t":"2026-03-20T04:00:00Z","v":1290440,"vw":44.463085},{"c":44.81,"h":45.155,"l":44.72,"n":8259,"o":44.84,"t":"2026-03-23T04:00:00Z","v":786278,"vw":44.929521},{"c":44.83,"h":45.055,"l":44.5,"n":8402,"o":44.56,"t":"2026-03-24T04:00:00Z","v":1455314,"vw":44.888548},{"c":44.96,"h":45.213,"l":44.82,"n":7409,"o":45.15,"t":"2026-03-25T04:00:00Z","v":815966,"vw":45.029373},{"c":44.67,"h":45.085,"l":44.64,"n":9132,"o":44.82,"t":"2026-03-26T04:00:00Z","v":857623,"vw":44.845575},{"c":44.21,"h":44.63,"l":44.125,"n":9085,"o":44.53,"t":"2026-03-27T04:00:00Z","v":991714,"vw":44.360551},{"c":44,"h":44.485,"l":43.895,"n":9926,"o":44.4,"t":"2026-03-30T04:00:00Z","v":970279,"vw":44.202557},{"c":44.85,"h":44.89,"l":44.27,"n":10233,"o":44.425,"t":"2026-03-31T04:00:00Z","v":1109607,"vw":44.606668},{"c":44.93,"h":45.07,"l":44.82,"n":10773,"o":45.005,"t":"2026-04-01T04:00:00Z","v":1046190,"vw":44.96052},{"c":45,"h":45.12,"l":44.6058,"n":7474,"o":44.64,"t":"2026-04-02T04:00:00Z","v":713235,"vw":44.881764},{"c":45.18,"h":45.19,"l":44.8601,"n":10967,"o":44.91,"t":"2026-04-06T04:00:00Z","v":936832,"vw":45.080247},{"c":44.94,"h":45.025,"l":44.7019,"n":7959,"o":45.02,"t":"2026-04-07T04:00:00Z","v":696110,"vw":44.842043},{"c":45.77,"h":45.77,"l":45.515,"n":8113,"o":45.52,"t":"2026-04-08T04:00:00Z","v":1025046,"vw":45.620848},{"c":45.85,"h":45.975,"l":45.605,"n":7638,"o":45.7,"t":"2026-04-09T04:00:00Z","v":988266,"vw":45.85028},{"c":45.53,"h":45.88,"l":45.46,"n":9747,"o":45.82,"t":"2026-04-10T04:00:00Z","v":783613,"vw":45.580032},{"c":45.69,"h":45.71,"l":45.304,"n":13346,"o":45.36,"t":"2026-04-13T04:00:00Z","v":1334375,"vw":45.444145},{"c":45.84,"h":45.84,"l":45.518,"n":28286,"o":45.65,"t":"2026-04-14T04:00:00Z","v":1329730,"vw":45.730384},{"c":45.74,"h":45.8747,"l":45.5901,"n":9874,"o":45.86,"t":"2026-04-15T04:00:00Z","v":825277,"vw":45.698506},{"c":45.83,"h":45.915,"l":45.695,"n":8900,"o":45.79,"t":"2026-04-16T04:00:00Z","v":1340275,"vw":45.79475},{"c":46.29,"h":46.435,"l":45.96,"n":9958,"o":45.96,"t":"2026-04-17T04:00:00Z","v":868352,"vw":46.245001},{"c":46.27,"h":46.405,"l":46.1843,"n":9202,"o":46.25,"t":"2026-04-20T04:00:00Z","v":863972,"vw":46.283559},{"c":45.84,"h":46.36,"l":45.7501,"n":11418,"o":46.36,"t":"2026-04-21T04:00:00Z","v":858619,"vw":46.010555},{"c":45.86,"h":46.025,"l":45.755,"n":8807,"o":45.96,"t":"2026-04-22T04:00:00Z","v":1270812,"vw":45.840653},{"c":45.76,"h":45.89,"l":45.44,"n":9250,"o":45.72,"t":"2026-04-23T04:00:00Z","v":820027,"vw":45.748853},{"c":45.48,"h":45.69,"l":45.31,"n":11875,"o":45.62,"t":"2026-04-24T04:00:00Z","v":792119,"vw":45.411209},{"c":45.33,"h":45.56,"l":45.3102,"n":10006,"o":45.33,"t":"2026-04-27T04:00:00Z","v":969833,"vw":45.38966},{"c":45.42,"h":45.7,"l":45.329,"n":7397,"o":45.59,"t":"2026-04-28T04:00:00Z","v":801629,"vw":45.427982},{"c":45.13,"h":45.2599,"l":45.04,"n":9623,"o":45.21,"t":"2026-04-29T04:00:00Z","v":774576,"vw":45.137945},{"c":45.81,"h":45.88,"l":45.12,"n":8731,"o":45.14,"t":"2026-04-30T04:00:00Z","v":902243,"vw":45.620187},{"c":45.63,"h":45.995,"l":45.625,"n":9988,"o":45.88,"t":"2026-05-01T04:00:00Z","v":797994,"vw":45.785724},{"c":45.16,"h":45.54,"l":45.1182,"n":12068,"o":45.44,"t":"2026-05-04T04:00:00Z","v":763574,"vw":45.286924},{"c":45.41,"h":45.505,"l":45.1946,"n":8476,"o":45.28,"t":"2026-05-05T04:00:00Z","v":813609,"vw":45.375674},{"c":45.72,"h":45.79,"l":45.53,"n":8748,"o":45.55,"t":"2026-05-06T04:00:00Z","v":825011,"vw":45.657346},{"c":45.46,"h":45.8729,"l":45.365,"n":9937,"o":45.78,"t":"2026-05-07T04:00:00Z","v":853160,"vw":45.535878},{"c":45.36,"h":45.5707,"l":45.315,"n":9592,"o":45.54,"t":"2026-05-08T04:00:00Z","v":851596,"vw":45.432978},{"c":45.42,"h":45.5201,"l":45.315,"n":9460,"o":45.33,"t":"2026-05-11T04:00:00Z","v":894491,"vw":45.383315},{"c":45.6,"h":45.6799,"l":45.215,"n":7105,"o":45.45,"t":"2026-05-12T04:00:00Z","v":665366,"vw":45.482602},{"c":45.43,"h":45.47,"l":45.195,"n":8533,"o":45.41,"t":"2026-05-13T04:00:00Z","v":748519,"vw":45.372893},{"c":45.62,"h":45.675,"l":45.4317,"n":7535,"o":45.51,"t":"2026-05-14T04:00:00Z","v":784169,"vw":45.570777},{"c":45.37,"h":45.6,"l":45.327,"n":8146,"o":45.52,"t":"2026-05-15T04:00:00Z","v":636356,"vw":45.424188},{"c":45.61,"h":45.63,"l":45.255,"n":7975,"o":45.31,"t":"2026-05-18T04:00:00Z","v":866340,"vw":45.461821},{"c":45.5,"h":45.685,"l":45.32,"n":6842,"o":45.51,"t":"2026-05-19T04:00:00Z","v":602508,"vw":45.557511},{"c":45.75,"h":45.86,"l":45.4,"n":7216,"o":45.6,"t":"2026-05-20T04:00:00Z","v":720878,"vw":45.71028},{"c":45.9,"h":45.965,"l":45.575,"n":6485,"o":45.7,"t":"2026-05-21T04:00:00Z","v":585322,"vw":45.785736},{"c":46.17,"h":46.3,"l":46.095,"n":6997,"o":46.15,"t":"2026-05-22T04:00:00Z","v":693574,"vw":46.207437},{"c":46.07,"h":46.325,"l":46.02,"n":9100,"o":46.25,"t":"2026-05-26T04:00:00Z","v":1368823,"vw":46.096614},{"c":46.07,"h":46.185,"l":45.99,"n":7428,"o":46.03,"t":"2026-05-27T04:00:00Z","v":702855,"vw":46.110553},{"c":45.98,"h":46,"l":45.69,"n":7154,"o":45.87,"t":"2026-05-28T04:00:00Z","v":748327,"vw":45.913272},{"c":46.24,"h":46.245,"l":45.98,"n":7648,"o":45.98,"t":"2026-05-29T04:00:00Z","v":1027476,"vw":46.147475},{"c":46.06,"h":46.2,"l":45.97,"n":9425,"o":46.165,"t":"2026-06-01T04:00:00Z","v":1022801,"vw":46.089186},{"c":46.28,"h":46.31,"l":45.875,"n":6617,"o":45.95,"t":"2026-06-02T04:00:00Z","v":722771,"vw":46.136226},{"c":46.03,"h":46.1701,"l":45.99,"n":8486,"o":46.1,"t":"2026-06-03T04:00:00Z","v":1143777,"vw":46.089253},{"c":46.51,"h":46.62,"l":46.34,"n":5951,"o":46.35,"t":"2026-06-04T04:00:00Z","v":682053,"vw":46.527619},{"c":46.06,"h":46.57,"l":46.015,"n":8391,"o":46.56,"t":"2026-06-05T04:00:00Z","v":929538,"vw":46.272605},{"c":45.92,"h":46.375,"l":45.88,"n":8375,"o":46.09,"t":"2026-06-08T04:00:00Z","v":1153744,"vw":46.087262},{"c":45.97,"h":46.17,"l":45.64,"n":8106,"o":46.03,"t":"2026-06-09T04:00:00Z","v":1080404,"vw":45.901973},{"c":45.57,"h":45.985,"l":45.55,"n":7745,"o":45.87,"t":"2026-06-10T04:00:00Z","v":1071905,"vw":45.75883},{"c":46.09,"h":46.23,"l":45.745,"n":8339,"o":45.75,"t":"2026-06-11T04:00:00Z","v":1765318,"vw":45.993122},{"c":46.42,"h":46.5,"l":46.1,"n":7179,"o":46.26,"t":"2026-06-12T04:00:00Z","v":998062,"vw":46.339011},{"c":46.49,"h":46.68,"l":46.44,"n":7862,"o":46.62,"t":"2026-06-15T04:00:00Z","v":760055,"vw":46.583164},{"c":46.72,"h":46.755,"l":46.53,"n":6516,"o":46.58,"t":"2026-06-16T04:00:00Z","v":780288,"vw":46.645196},{"c":46.18,"h":46.72,"l":46.0786,"n":8324,"o":46.58,"t":"2026-06-17T04:00:00Z","v":837285,"vw":46.471863},{"c":45.87,"h":46.49,"l":45.845,"n":10221,"o":46.37,"t":"2026-06-18T04:00:00Z","v":1136454,"vw":46.05283},{"c":45.99,"h":46.065,"l":45.88,"n":8597,"o":45.89,"t":"2026-06-22T04:00:00Z","v":786093,"vw":45.981937},{"c":45.97,"h":46.155,"l":45.78,"n":7638,"o":45.91,"t":"2026-06-23T04:00:00Z","v":834563,"vw":46.049357},{"c":45.81,"h":46.0734,"l":45.74,"n":9652,"o":45.87,"t":"2026-06-24T04:00:00Z","v":756505,"vw":45.893095},{"c":45.73,"h":46.18,"l":45.655,"n":8235,"o":45.91,"t":"2026-06-25T04:00:00Z","v":751272,"vw":45.856363},{"c":45.68,"h":45.9236,"l":45.62,"n":9692,"o":45.69,"t":"2026-06-26T04:00:00Z","v":626167,"vw":45.771225},{"c":45.59,"h":45.75,"l":45.54,"n":7202,"o":45.65,"t":"2026-06-29T04:00:00Z","v":830778,"vw":45.630405},{"c":45.7,"h":45.7751,"l":45.515,"n":7150,"o":45.63,"t":"2026-06-30T04:00:00Z","v":905211,"vw":45.681183},{"c":45.79,"h":46.01,"l":45.515,"n":7439,"o":45.61,"t":"2026-07-01T04:00:00Z","v":832115,"vw":45.780009},{"c":46.43,"h":46.435,"l":45.96,"n":7418,"o":45.96,"t":"2026-07-02T04:00:00Z","v":682792,"vw":46.221644},{"c":46.43,"h":46.54,"l":46.225,"n":8244,"o":46.45,"t":"2026-07-06T04:00:00Z","v":795113,"vw":46.377061},{"c":46.46,"h":46.71,"l":46.42,"n":6407,"o":46.71,"t":"2026-07-07T04:00:00Z","v":682819,"vw":46.506841},{"c":46.21,"h":46.33,"l":46.075,"n":6872,"o":46.33,"t":"2026-07-08T04:00:00Z","v":710416,"vw":46.200346},{"c":46.27,"h":46.36,"l":46.0763,"n":5368,"o":46.14,"t":"2026-07-09T04:00:00Z","v":672296,"vw":46.243194},{"c":46.46,"h":46.49,"l":46.18,"n":5914,"o":46.35,"t":"2026-07-10T04:00:00Z","v":587600,"vw":46.374286},{"c":46.58,"h":46.77,"l":46.44,"n":6378,"o":46.6,"t":"2026-07-13T04:00:00Z","v":645356,"vw":46.567233},{"c":46.31,"h":46.4987,"l":46.22,"n":7185,"o":46.4,"t":"2026-07-14T04:00:00Z","v":738825,"vw":46.338372},{"c":46.48,"h":46.535,"l":46.315,"n":5994,"o":46.49,"t":"2026-07-15T04:00:00Z","v":629215,"vw":46.444307},{"c":46.7,"h":46.7,"l":46.43,"n":6144,"o":46.43,"t":"2026-07-16T04:00:00Z","v":1000842,"vw":46.607153},{"c":46.36,"h":46.695,"l":46.3,"n":7661,"o":46.53,"t":"2026-07-17T04:00:00Z","v":775735,"vw":46.502178},{"c":46.23,"h":46.49,"l":46.195,"n":7334,"o":46.42,"t":"2026-07-20T04:00:00Z","v":738810,"vw":46.311018},{"c":46.45,"h":46.485,"l":46.1864,"n":5952,"o":46.35,"t":"2026-07-21T04:00:00Z","v":745368,"vw":46.400276},{"c":46.65,"h":46.7999,"l":46.56,"n":5554,"o":46.58,"t":"2026-07-22T04:00:00Z","v":619936,"vw":46.674085},{"c":46.48,"h":46.6,"l":46.355,"n":7435,"o":46.38,"t":"2026-07-23T04:00:00Z","v":1041677,"vw":46.475317},{"c":46.67,"h":46.75,"l":46.39,"n":5942,"o":46.47,"t":"2026-07-24T04:00:00Z","v":593079,"vw":46.617279},{"c":46.76,"h":46.97,"l":46.655,"n":7194,"o":46.87,"t":"2026-07-27T04:00:00Z","v":785319,"vw":46.795979},{"c":47.16,"h":47.16,"l":46.93,"n":6999,"o":46.985,"t":"2026-07-28T04:00:00Z","v":752309,"vw":47.055814},{"c":46.56,"h":47.12,"l":46.53,"n":9198,"o":47.04,"t":"2026-07-29T04:00:00Z","v":1109655,"vw":46.817445},{"c":46.9,"h":46.95,"l":46.44,"n":6894,"o":46.62,"t":"2026-07-30T04:00:00Z","v":862451,"vw":46.694198},{"c":46.89,"h":46.96,"l":46.485,"n":14764,"o":46.79,"t":"2026-07-31T04:00:00Z","v":1124544,"vw":46.777832},{"c":47.09,"h":47.24,"l":46.985,"n":9921,"o":47.12,"t":"2026-08-03T04:00:00Z","v":817935,"vw":47.094707},{"c":47.75,"h":47.825,"l":47.3,"n":11480,"o":47.39,"t":"2026-08-04T04:00:00Z","v":739979,"vw":47.653926},{"c":47.93,"h":48.1951,"l":47.91,"n":10142,"o":48.02,"t":"2026-08-05T04:00:00Z","v":949255,"vw":48.011732},{"c":47.89,"h":48.2,"l":47.81,"n":9473,"o":48.17,"t":"2026-08-06T04:00:00Z","v":776526,"vw":47.931429},{"c":48,"h":48.025,"l":47.78,"n":9641,"o":47.93,"t":"2026-08-07T04:00:00Z","v":813330,"vw":47.951497},{"c":48.16,"h":48.175,"l":47.92,"n":10686,"o":48,"t":"2026-08-10T04:00:00Z","v":658833,"vw":48.069625},{"c":48.11,"h":48.3,"l":48.055,"n":8186,"o":48.19,"t":"2026-08-11T04:00:00Z","v":521091,"vw":48.15007},{"c":48.22,"h":48.26,"l":48.05,"n":7417,"o":48.23,"t":"2026-08-12T04:00:00Z","v":599555,"vw":48.181553},{"c":48.44,"h":48.455,"l":48.2187,"n":6113,"o":48.34,"t":"2026-08-13T04:00:00Z","v":650255,"vw":48.328634},{"c":48.45,"h":48.555,"l":48.415,"n":10648,"o":48.51,"t":"2026-08-14T04:00:00Z","v":625332,"vw":48.468325},{"c":48.4,"h":48.545,"l":48.36,"n":6881,"o":48.36,"t":"2026-08-17T04:00:00Z","v":634683,"vw":48.457684},{"c":48.41,"h":48.5234,"l":48.33,"n":6080,"o":48.38,"t":"2026-08-18T04:00:00Z","v":556474,"vw":48.421625},{"c":48.73,"h":49.035,"l":48.594,"n":6517,"o":48.62,"t":"2026-08-19T04:00:00Z","v":682796,"vw":48.813694},{"c":48.2,"h":48.56,"l":48.175,"n":8570,"o":48.45,"t":"2026-08-20T04:00:00Z","v":820975,"vw":48.386454},{"c":48.57,"h":48.615,"l":48.419,"n":6555,"o":48.44,"t":"2026-08-21T04:00:00Z","v":628166,"vw":48.53145},{"c":48.68,"h":48.71,"l":48.56,"n":7450,"o":48.65,"t":"2026-08-24T04:00:00Z","v":864531,"vw":48.648926},{"c":48.81,"h":48.85,"l":48.605,"n":7347,"o":48.8,"t":"2026-08-25T04:00:00Z","v":806914,"vw":48.756308},{"c":48.71,"h":48.82,"l":48.66,"n":6298,"o":48.77,"t":"2026-08-26T04:00:00Z","v":575405,"vw":48.726221},{"c":48.63,"h":48.7661,"l":48.4801,"n":7779,"o":48.57,"t":"2026-08-27T04:00:00Z","v":908576,"vw":48.648331},{"c":48.45,"h":48.6262,"l":48.365,"n":8310,"o":48.53,"t":"2026-08-28T04:00:00Z","v":865768,"vw":48.461482},{"c":48.29,"h":48.41,"l":48.19,"n":10469,"o":48.39,"t":"2026-08-31T04:00:00Z","v":1049019,"vw":48.264943},{"c":48.12,"h":48.36,"l":48.025,"n":9054,"o":48.18,"t":"2026-09-01T04:00:00Z","v":897910,"vw":48.152599},{"c":48.28,"h":48.395,"l":48.1499,"n":6193,"o":48.25,"t":"2026-09-02T04:00:00Z","v":647794,"vw":48.274841},{"c":48.71,"h":48.73,"l":48.405,"n":6447,"o":48.52,"t":"2026-09-03T04:00:00Z","v":754288,"vw":48.639278},{"c":48.39,"h":48.6,"l":48.355,"n":8158,"o":48.58,"t":"2026-09-04T04:00:00Z","v":787429,"vw":48.440554},{"c":47.92,"h":48.21,"l":47.875,"n":11871,"o":48.18,"t":"2026-09-08T04:00:00Z","v":965386,"vw":48.028162},{"c":47.73,"h":47.9396,"l":47.635,"n":9257,"o":47.89,"t":"2026-09-09T04:00:00Z","v":979717,"vw":47.747505},{"c":47.49,"h":47.63,"l":47.41,"n":7961,"o":47.63,"t":"2026-09-10T04:00:00Z","v":800682,"vw":47.491036},{"c":47.74,"h":47.91,"l":47.68,"n":6235,"o":47.8,"t":"2026-09-11T04:00:00Z","v":671135,"vw":47.792966},{"c":47.66,"h":47.7997,"l":47.5801,"n":7326,"o":47.68,"t":"2026-09-14T04:00:00Z","v":850987,"vw":47.680106},{"c":47.51,"h":47.62,"l":47.325,"n":7882,"o":47.62,"t":"2026-09-15T04:00:00Z","v":846005,"vw":47.433796},{"c":47.05,"h":47.53,"l":46.83,"n":9087,"o":47.52,"t":"2026-09-16T04:00:00Z","v":1028104,"vw":47.303142},{"c":47.42,"h":47.47,"l":47.245,"n":6094,"o":47.46,"t":"2026-09-17T04:00:00Z","v":832771,"vw":47.402463},{"c":47.37,"h":47.4727,"l":47.22,"n":7005,"o":47.36,"t":"2026-09-18T04:00:00Z","v":654864,"vw":47.326031},{"c":47.57,"h":47.635,"l":47.365,"n":8574,"o":47.55,"t":"2026-09-21T04:00:00Z","v":960420,"vw":47.508399},{"c":47.36,"h":47.74,"l":47.3299,"n":8308,"o":47.74,"t":"2026-09-22T04:00:00Z","v":852233,"vw":47.439334},{"c":47.09,"h":47.345,"l":47.045,"n":8740,"o":47.28,"t":"2026-09-23T04:00:00Z","v":728783,"vw":47.170081},{"c":46.94,"h":47.05,"l":46.83,"n":6852,"o":46.99,"t":"2026-09-24T04:00:00Z","v":587016,"vw":46.954965},{"c":47.29,"h":47.29,"l":46.88,"n":7267,"o":46.98,"t":"2026-09-25T04:00:00Z","v":759695,"vw":47.109072},{"c":47.05,"h":47.22,"l":47.015,"n":7546,"o":47.11,"t":"2026-09-28T04:00:00Z","v":604275,"vw":47.10762},{"c":46.77,"h":46.83,"l":46.575,"n":8098,"o":46.81,"t":"2026-09-29T04:00:00Z","v":797685,"vw":46.687312},{"c":46.49,"h":46.92,"l":46.48,"n":8337,"o":46.83,"t":"2026-09-30T04:00:00Z","v":1005022,"vw":46.775775},{"c":46.47,"h":46.62,"l":46.25,"n":9773,"o":46.54,"t":"2026-10-01T04:00:00Z","v":1039492,"vw":46.414865},{"c":46.74,"h":46.805,"l":46.54,"n":8286,"o":46.73,"t":"2026-10-02T04:00:00Z","v":860446,"vw":46.70778},{"c":46.99,"h":47.09,"l":46.555,"n":7680,"o":46.74,"t":"2026-10-05T04:00:00Z","v":668406,"vw":46.854054},{"c":47.17,"h":47.2499,"l":47.04,"n":7240,"o":47.12,"t":"2026-10-06T04:00:00Z","v":1056696,"vw":47.17656},{"c":46.98,"h":47.015,"l":46.83,"n":8142,"o":46.98,"t":"2026-10-07T04:00:00Z","v":941162,"vw":46.937559},{"c":47.13,"h":47.135,"l":46.91,"n":7291,"o":46.93,"t":"2026-10-08T04:00:00Z","v":699400,"vw":47.03322},{"c":47.44,"h":47.4899,"l":47.125,"n":5556,"o":47.14,"t":"2026-10-09T04:00:00Z","v":992038,"vw":47.401334},{"c":47.58,"h":47.65,"l":47.48,"n":5174,"o":47.52,"t":"2026-10-12T04:00:00Z","v":463984,"vw":47.587184},{"c":47.53,"h":47.95,"l":47.445,"n":6244,"o":47.9,"t":"2026-10-13T04:00:00Z","v":681149,"vw":47.578138},{"c":47.55,"h":47.66,"l":47.365,"n":6296,"o":47.465,"t":"2026-10-14T04:00:00Z","v":734616,"vw":47.502166},{"c":47.81,"h":47.8911,"l":47.5,"n":7295,"o":47.63,"t":"2026-10-15T04:00:00Z","v":1007438,"vw":47.768675},{"c":47.81,"h":48.14,"l":47.665,"n":7553,"o":48.095,"t":"2026-10-16T04:00:00Z","v":935307,"vw":47.921866},{"c":47.77,"h":47.885,"l":47.7,"n":6362,"o":47.79,"t":"2026-10-19T04:00:00Z","v":702588,"vw":47.780926},{"c":48.02,"h":48.14,"l":47.7,"n":6534,"o":47.785,"t":"2026-10-20T04:00:00Z","v":866322,"vw":47.979717},{"c":48.17,"h":48.1845,"l":47.9399,"n":5786,"o":48.15,"t":"2026-10-21T04:00:00Z","v":658261,"vw":48.068834},{"c":48,"h":48.12,"l":47.88,"n":6901,"o":47.99,"t":"2026-10-22T04:00:00Z","v":805755,"vw":47.970261}],"volatilityBars":[{"c":47.54,"h":47.58,"l":47.421,"n":90,"o":47.54,"t":"2026-09-22T08:00:00Z","v":2218,"vw":47.500169},{"c":47.53,"h":47.53,"l":47.53,"n":1,"o":47.53,"t":"2026-09-22T10:00:00Z","v":317,"vw":47.53},{"c":47.75,"h":47.75,"l":47.75,"n":4,"o":47.75,"t":"2026-09-22T10:15:00Z","v":153,"vw":47.75},{"c":47.9,"h":47.9,"l":47.9,"n":1,"o":47.9,"t":"2026-09-22T11:30:00Z","v":130,"vw":47.9},{"c":47.89,"h":47.89,"l":47.89,"n":1,"o":47.89,"t":"2026-09-22T12:00:00Z","v":112,"vw":47.89},{"c":47.75,"h":47.75,"l":47.75,"n":1,"o":47.75,"t":"2026-09-22T12:15:00Z","v":500,"vw":47.75},{"c":47.58,"h":47.74,"l":47.54,"n":828,"o":47.74,"t":"2026-09-22T13:30:00Z","v":63825,"vw":47.620082},{"c":47.47,"h":47.57,"l":47.47,"n":522,"o":47.57,"t":"2026-09-22T13:45:00Z","v":32166,"vw":47.521189},{"c":47.42,"h":47.5,"l":47.415,"n":636,"o":47.47,"t":"2026-09-22T14:00:00Z","v":51685,"vw":47.466053},{"c":47.3615,"h":47.425,"l":47.3615,"n":483,"o":47.425,"t":"2026-09-22T14:15:00Z","v":32266,"vw":47.391427},{"c":47.37,"h":47.3802,"l":47.3299,"n":547,"o":47.365,"t":"2026-09-22T14:30:00Z","v":31366,"vw":47.359951},{"c":47.3742,"h":47.405,"l":47.36,"n":343,"o":47.36,"t":"2026-09-22T14:45:00Z","v":29690,"vw":47.375078},{"c":47.405,"h":47.4202,"l":47.3799,"n":300,"o":47.38,"t":"2026-09-22T15:00:00Z","v":25901,"vw":47.394481},{"c":47.4,"h":47.415,"l":47.3922,"n":195,"o":47.405,"t":"2026-09-22T15:15:00Z","v":17207,"vw":47.400425},{"c":47.37,"h":47.39,"l":47.3408,"n":355,"o":47.39,"t":"2026-09-22T15:30:00Z","v":25609,"vw":47.359288},{"c":47.375,"h":47.3858,"l":47.37,"n":196,"o":47.375,"t":"2026-09-22T15:45:00Z","v":16166,"vw":47.376288},{"c":47.44,"h":47.44,"l":47.375,"n":168,"o":47.375,"t":"2026-09-22T16:00:00Z","v":27680,"vw":47.416647},{"c":47.405,"h":47.44,"l":47.391,"n":179,"o":47.44,"t":"2026-09-22T16:15:00Z","v":7859,"vw":47.409964},{"c":47.42,"h":47.435,"l":47.414,"n":167,"o":47.414,"t":"2026-09-22T16:30:00Z","v":16655,"vw":47.42584},{"c":47.4369,"h":47.45,"l":47.42,"n":149,"o":47.42,"t":"2026-09-22T16:45:00Z","v":16070,"vw":47.433798},{"c":47.4199,"h":47.4387,"l":47.4,"n":143,"o":47.4387,"t":"2026-09-22T17:00:00Z","v":12310,"vw":47.417462},{"c":47.4386,"h":47.4386,"l":47.405,"n":128,"o":47.42,"t":"2026-09-22T17:15:00Z","v":11250,"vw":47.417759},{"c":47.445,"h":47.445,"l":47.4201,"n":160,"o":47.445,"t":"2026-09-22T17:30:00Z","v":10828,"vw":47.435087},{"c":47.445,"h":47.45,"l":47.4201,"n":370,"o":47.45,"t":"2026-09-22T17:45:00Z","v":66371,"vw":47.443567},{"c":47.4337,"h":47.46,"l":47.425,"n":193,"o":47.445,"t":"2026-09-22T18:00:00Z","v":30481,"vw":47.439616},{"c":47.455,"h":47.46,"l":47.43,"n":166,"o":47.44,"t":"2026-09-22T18:15:00Z","v":88502,"vw":47.44637},{"c":47.455,"h":47.46,"l":47.43,"n":175,"o":47.45,"t":"2026-09-22T18:30:00Z","v":22598,"vw":47.447851},{"c":47.45,"h":47.47,"l":47.445,"n":156,"o":47.455,"t":"2026-09-22T18:45:00Z","v":14821,"vw":47.460133},{"c":47.425,"h":47.445,"l":47.42,"n":186,"o":47.445,"t":"2026-09-22T19:00:00Z","v":29993,"vw":47.433888},{"c":47.415,"h":47.4359,"l":47.41,"n":222,"o":47.425,"t":"2026-09-22T19:15:00Z","v":83541,"vw":47.41487},{"c":47.435,"h":47.4561,"l":47.415,"n":196,"o":47.415,"t":"2026-09-22T19:30:00Z","v":23099,"vw":47.430458},{"c":47.36,"h":47.4499,"l":47.355,"n":487,"o":47.435,"t":"2026-09-22T19:45:00Z","v":52065,"vw":47.402241},{"c":47.52,"h":47.52,"l":47.36,"n":14,"o":47.36,"t":"2026-09-22T20:00:00Z","v":2942,"vw":47.365495},{"c":47.4,"h":47.4,"l":47.4,"n":1,"o":47.4,"t":"2026-09-22T20:15:00Z","v":150,"vw":47.4},{"c":47.4,"h":47.4,"l":47.4,"n":3,"o":47.4,"t":"2026-09-22T20:45:00Z","v":476,"vw":47.4},{"c":47.65,"h":47.65,"l":47.65,"n":1,"o":47.65,"t":"2026-09-22T21:30:00Z","v":229,"vw":47.65},{"c":47.5,"h":47.5,"l":47.5,"n":1,"o":47.5,"t":"2026-09-22T22:00:00Z","v":100,"vw":47.5},{"c":47.56,"h":47.56,"l":47.55,"n":7,"o":47.56,"t":"2026-09-22T23:30:00Z","v":561,"vw":47.558175},{"c":47.55,"h":47.55,"l":47.55,"n":3,"o":47.55,"t":"2026-09-22T23:45:00Z","v":162,"vw":47.55},{"c":47.4,"h":47.4,"l":47.4,"n":43,"o":47.4,"t":"2026-09-23T08:00:00Z","v":440,"vw":47.4},{"c":47.4195,"h":47.42,"l":47.4195,"n":6,"o":47.42,"t":"2026-09-23T10:30:00Z","v":3172,"vw":47.419516},{"c":47.4,"h":47.4,"l":47.4,"n":17,"o":47.4,"t":"2026-09-23T11:00:00Z","v":317,"vw":47.4},{"c":47.3799,"h":47.38,"l":47.3799,"n":3,"o":47.38,"t":"2026-09-23T11:45:00Z","v":674,"vw":47.37996},{"c":47.35,"h":47.3695,"l":47.35,"n":17,"o":47.3695,"t":"2026-09-23T12:30:00Z","v":368,"vw":47.363},{"c":47.35,"h":47.35,"l":47.35,"n":2,"o":47.35,"t":"2026-09-23T12:45:00Z","v":101,"vw":47.35},{"c":47.3699,"h":47.3699,"l":47.35,"n":3,"o":47.35,"t":"2026-09-23T13:00:00Z","v":226,"vw":47.361056},{"c":47.2899,"h":47.345,"l":47.24,"n":740,"o":47.28,"t":"2026-09-23T13:30:00Z","v":54958,"vw":47.29454},{"c":47.2401,"h":47.29,"l":47.225,"n":485,"o":47.285,"t":"2026-09-23T13:45:00Z","v":43362,"vw":47.247679},{"c":47.3186,"h":47.32,"l":47.2401,"n":441,"o":47.249,"t":"2026-09-23T14:00:00Z","v":35196,"vw":47.272869},{"c":47.275,"h":47.3377,"l":47.264,"n":433,"o":47.33,"t":"2026-09-23T14:15:00Z","v":46710,"vw":47.29555},{"c":47.275,"h":47.31,"l":47.25,"n":351,"o":47.285,"t":"2026-09-23T14:30:00Z","v":22251,"vw":47.281233},{"c":47.215,"h":47.25,"l":47.21,"n":419,"o":47.245,"t":"2026-09-23T14:45:00Z","v":38386,"vw":47.222162},{"c":47.205,"h":47.215,"l":47.185,"n":385,"o":47.215,"t":"2026-09-23T15:00:00Z","v":21546,"vw":47.202602},{"c":47.135,"h":47.205,"l":47.135,"n":406,"o":47.2,"t":"2026-09-23T15:15:00Z","v":50078,"vw":47.184182},{"c":47.145,"h":47.145,"l":47.12,"n":306,"o":47.13,"t":"2026-09-23T15:30:00Z","v":16934,"vw":47.131582},{"c":47.12,"h":47.15,"l":47.11,"n":196,"o":47.14,"t":"2026-09-23T15:45:00Z","v":19270,"vw":47.121435},{"c":47.13,"h":47.13,"l":47.1026,"n":226,"o":47.115,"t":"2026-09-23T16:00:00Z","v":20508,"vw":47.111933},{"c":47.145,"h":47.145,"l":47.1092,"n":170,"o":47.125,"t":"2026-09-23T16:15:00Z","v":18690,"vw":47.123391},{"c":47.125,"h":47.155,"l":47.1201,"n":180,"o":47.145,"t":"2026-09-23T16:30:00Z","v":23503,"vw":47.13412},{"c":47.085,"h":47.125,"l":47.055,"n":289,"o":47.125,"t":"2026-09-23T16:45:00Z","v":38563,"vw":47.081548},{"c":47.075,"h":47.0899,"l":47.05,"n":251,"o":47.0801,"t":"2026-09-23T17:00:00Z","v":24247,"vw":47.065593},{"c":47.1,"h":47.105,"l":47.065,"n":128,"o":47.07,"t":"2026-09-23T17:15:00Z","v":15384,"vw":47.082551},{"c":47.1399,"h":47.14,"l":47.08,"n":238,"o":47.1,"t":"2026-09-23T17:30:00Z","v":28527,"vw":47.100214},{"c":47.1698,"h":47.1698,"l":47.13,"n":302,"o":47.15,"t":"2026-09-23T17:45:00Z","v":16495,"vw":47.140908},{"c":47.13,"h":47.175,"l":47.125,"n":151,"o":47.175,"t":"2026-09-23T18:00:00Z","v":10854,"vw":47.142153},{"c":47.11,"h":47.15,"l":47.1021,"n":243,"o":47.145,"t":"2026-09-23T18:15:00Z","v":43840,"vw":47.129643},{"c":47.095,"h":47.12,"l":47.0938,"n":171,"o":47.115,"t":"2026-09-23T18:30:00Z","v":19642,"vw":47.10667},{"c":47.1126,"h":47.115,"l":47.085,"n":151,"o":47.085,"t":"2026-09-23T18:45:00Z","v":10441,"vw":47.094267},{"c":47.115,"h":47.125,"l":47.095,"n":214,"o":47.11,"t":"2026-09-23T19:00:00Z","v":28726,"vw":47.109587},{"c":47.09,"h":47.12,"l":47.09,"n":187,"o":47.105,"t":"2026-09-23T19:15:00Z","v":16982,"vw":47.103537},{"c":47.1,"h":47.125,"l":47.09,"n":216,"o":47.095,"t":"2026-09-23T19:30:00Z","v":13356,"vw":47.103619},{"c":47.08,"h":47.12,"l":47.045,"n":399,"o":47.1001,"t":"2026-09-23T19:45:00Z","v":32014,"vw":47.070041},{"c":47.3,"h":47.3,"l":47.09,"n":15,"o":47.09,"t":"2026-09-23T20:00:00Z","v":1939,"vw":47.10393},{"c":47.1,"h":47.1,"l":47.1,"n":1,"o":47.1,"t":"2026-09-23T20:15:00Z","v":500,"vw":47.1},{"c":47.29,"h":47.29,"l":47.11,"n":5,"o":47.11,"t":"2026-09-23T20:30:00Z","v":595,"vw":47.198065},{"c":47.35,"h":47.35,"l":47.35,"n":3,"o":47.35,"t":"2026-09-23T21:00:00Z","v":334,"vw":47.35},{"c":47.288,"h":47.288,"l":47.12,"n":40,"o":47.21,"t":"2026-09-23T22:45:00Z","v":2350,"vw":47.212},{"c":47.0802,"h":47.0802,"l":47.0802,"n":29,"o":47.0802,"t":"2026-09-24T08:00:00Z","v":656,"vw":47.0802},{"c":47.19,"h":47.19,"l":47.19,"n":1,"o":47.19,"t":"2026-09-24T09:00:00Z","v":160,"vw":47.19},{"c":47.0809,"h":47.0809,"l":47.0809,"n":1,"o":47.0809,"t":"2026-09-24T11:15:00Z","v":100,"vw":47.0809},{"c":47.08,"h":47.08,"l":47.08,"n":1,"o":47.08,"t":"2026-09-24T11:45:00Z","v":100,"vw":47.08},{"c":47.07,"h":47.07,"l":47.0279,"n":9,"o":47.0279,"t":"2026-09-24T12:15:00Z","v":653,"vw":47.045442},{"c":47,"h":47.01,"l":47,"n":34,"o":47.01,"t":"2026-09-24T13:15:00Z","v":1054,"vw":47.001701},{"c":46.92,"h":47.0107,"l":46.91,"n":694,"o":46.99,"t":"2026-09-24T13:30:00Z","v":42104,"vw":46.964229},{"c":46.99,"h":46.99,"l":46.89,"n":345,"o":46.9,"t":"2026-09-24T13:45:00Z","v":15426,"vw":46.954407},{"c":47.0241,"h":47.04,"l":46.9838,"n":279,"o":46.9838,"t":"2026-09-24T14:00:00Z","v":19111,"vw":47.012387},{"c":46.975,"h":47.04,"l":46.975,"n":263,"o":47.015,"t":"2026-09-24T14:15:00Z","v":12419,"vw":47.001735},{"c":46.94,"h":46.995,"l":46.94,"n":316,"o":46.97,"t":"2026-09-24T14:30:00Z","v":23474,"vw":46.962201},{"c":46.91,"h":46.94,"l":46.895,"n":314,"o":46.9362,"t":"2026-09-24T14:45:00Z","v":19552,"vw":46.92425},{"c":46.83,"h":46.91,"l":46.83,"n":398,"o":46.91,"t":"2026-09-24T15:00:00Z","v":16887,"vw":46.880097},{"c":46.865,"h":46.9,"l":46.83,"n":202,"o":46.83,"t":"2026-09-24T15:15:00Z","v":9907,"vw":46.861396},{"c":46.89,"h":46.89,"l":46.85,"n":165,"o":46.875,"t":"2026-09-24T15:30:00Z","v":8304,"vw":46.866374},{"c":46.89,"h":46.91,"l":46.865,"n":199,"o":46.91,"t":"2026-09-24T15:45:00Z","v":28182,"vw":46.889248},{"c":46.91,"h":46.91,"l":46.875,"n":210,"o":46.8801,"t":"2026-09-24T16:00:00Z","v":27690,"vw":46.892246},{"c":47,"h":47.05,"l":46.91,"n":351,"o":46.92,"t":"2026-09-24T16:15:00Z","v":43530,"vw":46.975871},{"c":47.03,"h":47.0359,"l":46.9659,"n":127,"o":46.99,"t":"2026-09-24T16:30:00Z","v":14481,"vw":47.001021},{"c":47.02,"h":47.05,"l":46.98,"n":167,"o":46.99,"t":"2026-09-24T16:45:00Z","v":21923,"vw":47.015308},{"c":47.02,"h":47.02,"l":46.98,"n":112,"o":46.99,"t":"2026-09-24T17:00:00Z","v":12651,"vw":46.988197},{"c":46.955,"h":47.02,"l":46.945,"n":148,"o":47.015,"t":"2026-09-24T17:15:00Z","v":21984,"vw":46.976542},{"c":46.9399,"h":46.97,"l":46.9399,"n":143,"o":46.965,"t":"2026-09-24T17:30:00Z","v":13513,"vw":46.95892},{"c":46.99,"h":46.995,"l":46.93,"n":266,"o":46.93,"t":"2026-09-24T17:45:00Z","v":12811,"vw":46.963029},{"c":46.9841,"h":46.99,"l":46.935,"n":150,"o":46.99,"t":"2026-09-24T18:00:00Z","v":20352,"vw":46.96703},{"c":46.994,"h":47.015,"l":46.9701,"n":169,"o":46.98,"t":"2026-09-24T18:15:00Z","v":19221,"vw":46.985735},{"c":46.975,"h":47.01,"l":46.95,"n":172,"o":46.99,"t":"2026-09-24T18:30:00Z","v":28951,"vw":46.974987},{"c":46.96,"h":46.98,"l":46.9501,"n":118,"o":46.969,"t":"2026-09-24T18:45:00Z","v":15916,"vw":46.965441},{"c":46.95,"h":46.96,"l":46.925,"n":208,"o":46.96,"t":"2026-09-24T19:00:00Z","v":24601,"vw":46.943476},{"c":46.96,"h":46.96,"l":46.9407,"n":143,"o":46.945,"t":"2026-09-24T19:15:00Z","v":20958,"vw":46.949796},{"c":46.955,"h":46.9599,"l":46.9405,"n":202,"o":46.9588,"t":"2026-09-24T19:30:00Z","v":52409,"vw":46.953637},{"c":46.95,"h":46.975,"l":46.93,"n":316,"o":46.95,"t":"2026-09-24T19:45:00Z","v":30952,"vw":46.946577},{"c":46.94,"h":46.94,"l":46.94,"n":11,"o":46.94,"t":"2026-09-24T20:00:00Z","v":1311,"vw":46.94},{"c":46.96,"h":46.96,"l":46.96,"n":1,"o":46.96,"t":"2026-09-24T20:15:00Z","v":500,"vw":46.96},{"c":46.9011,"h":46.9011,"l":46.9011,"n":5,"o":46.9011,"t":"2026-09-24T20:45:00Z","v":230,"vw":46.9011},{"c":47.15,"h":47.15,"l":47.15,"n":1,"o":47.15,"t":"2026-09-24T22:45:00Z","v":532,"vw":47.15},{"c":46.94,"h":46.94,"l":46.94,"n":9,"o":46.94,"t":"2026-09-25T08:00:00Z","v":3015,"vw":46.94},{"c":46.94,"h":46.94,"l":46.94,"n":8,"o":46.94,"t":"2026-09-25T08:45:00Z","v":822,"vw":46.94},{"c":47.12,"h":47.12,"l":46.9353,"n":19,"o":46.9353,"t":"2026-09-25T10:15:00Z","v":1396,"vw":47.051578},{"c":47.25,"h":47.25,"l":47.25,"n":1,"o":47.25,"t":"2026-09-25T10:30:00Z","v":300,"vw":47.25},{"c":46.9155,"h":47,"l":46.9155,"n":3,"o":47,"t":"2026-09-25T11:15:00Z","v":489,"vw":46.953689},{"c":46.99,"h":46.99,"l":46.99,"n":1,"o":46.99,"t":"2026-09-25T11:30:00Z","v":126,"vw":46.99},{"c":46.97,"h":46.97,"l":46.955,"n":10,"o":46.955,"t":"2026-09-25T13:15:00Z","v":1726,"vw":46.962059},{"c":47,"h":47.055,"l":46.92,"n":916,"o":46.98,"t":"2026-09-25T13:30:00Z","v":100517,"vw":46.993947},{"c":47.0307,"h":47.065,"l":46.98,"n":435,"o":47,"t":"2026-09-25T13:45:00Z","v":28169,"vw":47.022914},{"c":46.96,"h":47.035,"l":46.88,"n":416,"o":47.035,"t":"2026-09-25T14:00:00Z","v":30375,"vw":46.94093},{"c":47,"h":47,"l":46.935,"n":231,"o":46.95,"t":"2026-09-25T14:15:00Z","v":13319,"vw":46.97264},{"c":47,"h":47.02,"l":46.98,"n":251,"o":46.99,"t":"2026-09-25T14:30:00Z","v":11970,"vw":47.000526},{"c":47.025,"h":47.0301,"l":46.985,"n":262,"o":47.015,"t":"2026-09-25T14:45:00Z","v":20351,"vw":47.007533},{"c":47.04,"h":47.075,"l":47,"n":207,"o":47.03,"t":"2026-09-25T15:00:00Z","v":15908,"vw":47.035498},{"c":47.04,"h":47.045,"l":47.01,"n":182,"o":47.03,"t":"2026-09-25T15:15:00Z","v":17271,"vw":47.030845},{"c":47.025,"h":47.09,"l":47.02,"n":213,"o":47.04,"t":"2026-09-25T15:30:00Z","v":32340,"vw":47.062663},{"c":47.095,"h":47.095,"l":47,"n":401,"o":47.015,"t":"2026-09-25T15:45:00Z","v":28811,"vw":47.031427},{"c":47.17,"h":47.205,"l":47.09,"n":157,"o":47.09,"t":"2026-09-25T16:00:00Z","v":19915,"vw":47.171347},{"c":47.175,"h":47.1764,"l":47.125,"n":160,"o":47.16,"t":"2026-09-25T16:15:00Z","v":16776,"vw":47.149396},{"c":47.155,"h":47.185,"l":47.125,"n":302,"o":47.175,"t":"2026-09-25T16:30:00Z","v":60456,"vw":47.156022},{"c":47.12,"h":47.155,"l":47.12,"n":179,"o":47.1505,"t":"2026-09-25T16:45:00Z","v":24023,"vw":47.131337},{"c":47.15,"h":47.15,"l":47.12,"n":142,"o":47.125,"t":"2026-09-25T17:00:00Z","v":12036,"vw":47.136501},{"c":47.1451,"h":47.15,"l":47.125,"n":156,"o":47.15,"t":"2026-09-25T17:15:00Z","v":26394,"vw":47.139419},{"c":47.15,"h":47.155,"l":47.11,"n":238,"o":47.145,"t":"2026-09-25T17:30:00Z","v":34654,"vw":47.138727},{"c":47.1562,"h":47.1562,"l":47.1235,"n":286,"o":47.14,"t":"2026-09-25T17:45:00Z","v":16244,"vw":47.139054},{"c":47.18,"h":47.18,"l":47.15,"n":149,"o":47.16,"t":"2026-09-25T18:00:00Z","v":32947,"vw":47.160807},{"c":47.16,"h":47.185,"l":47.1559,"n":156,"o":47.185,"t":"2026-09-25T18:15:00Z","v":19129,"vw":47.177088},{"c":47.1899,"h":47.19,"l":47.165,"n":114,"o":47.175,"t":"2026-09-25T18:30:00Z","v":19306,"vw":47.17915},{"c":47.2,"h":47.2069,"l":47.18,"n":164,"o":47.18,"t":"2026-09-25T18:45:00Z","v":32724,"vw":47.192887},{"c":47.225,"h":47.225,"l":47.185,"n":187,"o":47.205,"t":"2026-09-25T19:00:00Z","v":29463,"vw":47.199145},{"c":47.17,"h":47.23,"l":47.163,"n":210,"o":47.2259,"t":"2026-09-25T19:15:00Z","v":31581,"vw":47.181016},{"c":47.245,"h":47.245,"l":47.175,"n":139,"o":47.175,"t":"2026-09-25T19:30:00Z","v":17283,"vw":47.204406},{"c":47.24,"h":47.285,"l":47.24,"n":482,"o":47.245,"t":"2026-09-25T19:45:00Z","v":51786,"vw":47.260389},{"c":47.35,"h":47.9,"l":47.27,"n":50,"o":47.29,"t":"2026-09-25T20:00:00Z","v":2683,"vw":47.324672},{"c":47.1791,"h":47.1791,"l":47.1791,"n":1,"o":47.1791,"t":"2026-09-25T20:15:00Z","v":200,"vw":47.1791},{"c":47.31,"h":47.31,"l":47.31,"n":3,"o":47.31,"t":"2026-09-25T21:00:00Z","v":1061,"vw":47.31},{"c":47.36,"h":47.36,"l":47.36,"n":1,"o":47.36,"t":"2026-09-25T22:15:00Z","v":200,"vw":47.36},{"c":47.18,"h":47.18,"l":47.18,"n":4,"o":47.18,"t":"2026-09-28T10:00:00Z","v":115,"vw":47.18},{"c":47.21,"h":47.21,"l":47.21,"n":1,"o":47.21,"t":"2026-09-28T10:45:00Z","v":300,"vw":47.21},{"c":47.05,"h":47.05,"l":47.05,"n":13,"o":47.05,"t":"2026-09-28T11:00:00Z","v":278,"vw":47.05},{"c":47.13,"h":47.13,"l":47.13,"n":1,"o":47.13,"t":"2026-09-28T12:00:00Z","v":425,"vw":47.13},{"c":47.1,"h":47.1,"l":47.1,"n":2,"o":47.1,"t":"2026-09-28T12:30:00Z","v":101,"vw":47.1},{"c":47.1297,"h":47.19,"l":47.1297,"n":5,"o":47.18,"t":"2026-09-28T13:00:00Z","v":390,"vw":47.169645},{"c":47.17,"h":47.17,"l":47.023,"n":847,"o":47.11,"t":"2026-09-28T13:30:00Z","v":41922,"vw":47.098529},{"c":47.195,"h":47.22,"l":47.14,"n":571,"o":47.17,"t":"2026-09-28T13:45:00Z","v":43217,"vw":47.192521},{"c":47.18,"h":47.21,"l":47.1601,"n":314,"o":47.19,"t":"2026-09-28T14:00:00Z","v":17567,"vw":47.192264},{"c":47.19,"h":47.2,"l":47.16,"n":308,"o":47.195,"t":"2026-09-28T14:15:00Z","v":19882,"vw":47.177186},{"c":47.12,"h":47.195,"l":47.1061,"n":324,"o":47.195,"t":"2026-09-28T14:30:00Z","v":18572,"vw":47.146405},{"c":47.025,"h":47.11,"l":47.015,"n":361,"o":47.11,"t":"2026-09-28T14:45:00Z","v":16791,"vw":47.050485},{"c":47.05,"h":47.085,"l":47.015,"n":278,"o":47.03,"t":"2026-09-28T15:00:00Z","v":15149,"vw":47.04946},{"c":47.0398,"h":47.08,"l":47.02,"n":333,"o":47.06,"t":"2026-09-28T15:15:00Z","v":44486,"vw":47.041917},{"c":47.05,"h":47.07,"l":47.02,"n":247,"o":47.035,"t":"2026-09-28T15:30:00Z","v":18567,"vw":47.041539},{"c":47.055,"h":47.065,"l":47.0448,"n":196,"o":47.045,"t":"2026-09-28T15:45:00Z","v":13600,"vw":47.050005},{"c":47.05,"h":47.075,"l":47.0499,"n":187,"o":47.07,"t":"2026-09-28T16:00:00Z","v":20302,"vw":47.062583},{"c":47.19,"h":47.215,"l":47.05,"n":232,"o":47.055,"t":"2026-09-28T16:15:00Z","v":28901,"vw":47.128764},{"c":47.12,"h":47.18,"l":47.0921,"n":180,"o":47.18,"t":"2026-09-28T16:30:00Z","v":19072,"vw":47.136074},{"c":47.14,"h":47.155,"l":47.11,"n":153,"o":47.125,"t":"2026-09-28T16:45:00Z","v":20156,"vw":47.132862},{"c":47.2,"h":47.22,"l":47.115,"n":290,"o":47.135,"t":"2026-09-28T17:00:00Z","v":54090,"vw":47.144143},{"c":47.13,"h":47.19,"l":47.12,"n":167,"o":47.19,"t":"2026-09-28T17:15:00Z","v":19294,"vw":47.146366},{"c":47.135,"h":47.145,"l":47.11,"n":167,"o":47.145,"t":"2026-09-28T17:30:00Z","v":14734,"vw":47.129748},{"c":47.145,"h":47.155,"l":47.13,"n":394,"o":47.145,"t":"2026-09-28T17:45:00Z","v":10113,"vw":47.142118},{"c":47.16,"h":47.16,"l":47.135,"n":114,"o":47.145,"t":"2026-09-28T18:00:00Z","v":10132,"vw":47.143708},{"c":47.13,"h":47.145,"l":47.125,"n":77,"o":47.14,"t":"2026-09-28T18:15:00Z","v":6469,"vw":47.135343},{"c":47.13,"h":47.13,"l":47.105,"n":98,"o":47.12,"t":"2026-09-28T18:30:00Z","v":15462,"vw":47.117635},{"c":47.11,"h":47.135,"l":47.105,"n":148,"o":47.1299,"t":"2026-09-28T18:45:00Z","v":16500,"vw":47.118165},{"c":47.075,"h":47.105,"l":47.075,"n":184,"o":47.105,"t":"2026-09-28T19:00:00Z","v":30479,"vw":47.090585},{"c":47.065,"h":47.075,"l":47.0601,"n":169,"o":47.075,"t":"2026-09-28T19:15:00Z","v":19333,"vw":47.065424},{"c":47.045,"h":47.07,"l":47.045,"n":172,"o":47.065,"t":"2026-09-28T19:30:00Z","v":15086,"vw":47.052277},{"c":47.03,"h":47.055,"l":47.015,"n":422,"o":47.055,"t":"2026-09-28T19:45:00Z","v":43605,"vw":47.040224},{"c":47.05,"h":47.05,"l":47.05,"n":15,"o":47.05,"t":"2026-09-28T20:00:00Z","v":2819,"vw":47.05},{"c":47.06,"h":47.06,"l":47.06,"n":1,"o":47.06,"t":"2026-09-28T20:30:00Z","v":334,"vw":47.06},{"c":47.15,"h":47.15,"l":47.15,"n":1,"o":47.15,"t":"2026-09-28T22:45:00Z","v":100,"vw":47.15},{"c":47.14,"h":47.14,"l":47.14,"n":2,"o":47.14,"t":"2026-09-28T23:15:00Z","v":312,"vw":47.14},{"c":46.91,"h":47,"l":46.9,"n":122,"o":46.99,"t":"2026-09-29T08:00:00Z","v":1139,"vw":46.964073},{"c":46.97,"h":46.97,"l":46.97,"n":1,"o":46.97,"t":"2026-09-29T08:45:00Z","v":580,"vw":46.97},{"c":46.98,"h":46.98,"l":46.98,"n":5,"o":46.98,"t":"2026-09-29T11:00:00Z","v":116,"vw":46.98},{"c":46.87,"h":47,"l":46.87,"n":126,"o":47,"t":"2026-09-29T12:00:00Z","v":2955,"vw":46.939994},{"c":46.87,"h":46.91,"l":46.87,"n":106,"o":46.91,"t":"2026-09-29T13:15:00Z","v":1509,"vw":46.895532},{"c":46.74,"h":46.83,"l":46.69,"n":939,"o":46.81,"t":"2026-09-29T13:30:00Z","v":65735,"vw":46.763804},{"c":46.705,"h":46.745,"l":46.6914,"n":483,"o":46.73,"t":"2026-09-29T13:45:00Z","v":27512,"vw":46.712886},{"c":46.74,"h":46.74,"l":46.695,"n":451,"o":46.7,"t":"2026-09-29T14:00:00Z","v":34057,"vw":46.711057},{"c":46.71,"h":46.75,"l":46.685,"n":470,"o":46.73,"t":"2026-09-29T14:15:00Z","v":21652,"vw":46.718722},{"c":46.685,"h":46.72,"l":46.67,"n":415,"o":46.72,"t":"2026-09-29T14:30:00Z","v":33023,"vw":46.690013},{"c":46.68,"h":46.7074,"l":46.66,"n":266,"o":46.68,"t":"2026-09-29T14:45:00Z","v":27544,"vw":46.687977},{"c":46.625,"h":46.675,"l":46.625,"n":374,"o":46.675,"t":"2026-09-29T15:00:00Z","v":25940,"vw":46.647774},{"c":46.605,"h":46.635,"l":46.575,"n":554,"o":46.635,"t":"2026-09-29T15:15:00Z","v":101744,"vw":46.595568},{"c":46.65,"h":46.6561,"l":46.61,"n":159,"o":46.61,"t":"2026-09-29T15:30:00Z","v":17350,"vw":46.636289},{"c":46.6,"h":46.6598,"l":46.6,"n":204,"o":46.63,"t":"2026-09-29T15:45:00Z","v":13564,"vw":46.624493},{"c":46.6051,"h":46.6258,"l":46.575,"n":219,"o":46.59,"t":"2026-09-29T16:00:00Z","v":29172,"vw":46.600142},{"c":46.64,"h":46.64,"l":46.6048,"n":140,"o":46.605,"t":"2026-09-29T16:15:00Z","v":15646,"vw":46.620668},{"c":46.655,"h":46.66,"l":46.625,"n":153,"o":46.635,"t":"2026-09-29T16:30:00Z","v":10231,"vw":46.647787},{"c":46.65,"h":46.665,"l":46.64,"n":142,"o":46.64,"t":"2026-09-29T16:45:00Z","v":13822,"vw":46.651761},{"c":46.66,"h":46.66,"l":46.635,"n":181,"o":46.645,"t":"2026-09-29T17:00:00Z","v":92989,"vw":46.644681},{"c":46.6699,"h":46.67,"l":46.635,"n":181,"o":46.65,"t":"2026-09-29T17:15:00Z","v":14667,"vw":46.648001},{"c":46.685,"h":46.69,"l":46.665,"n":133,"o":46.665,"t":"2026-09-29T17:30:00Z","v":8789,"vw":46.681217},{"c":46.67,"h":46.7,"l":46.665,"n":261,"o":46.695,"t":"2026-09-29T17:45:00Z","v":12642,"vw":46.683772},{"c":46.72,"h":46.725,"l":46.68,"n":158,"o":46.68,"t":"2026-09-29T18:00:00Z","v":14245,"vw":46.699583},{"c":46.735,"h":46.76,"l":46.72,"n":187,"o":46.729,"t":"2026-09-29T18:15:00Z","v":24948,"vw":46.740224},{"c":46.77,"h":46.7901,"l":46.712,"n":160,"o":46.74,"t":"2026-09-29T18:30:00Z","v":31264,"vw":46.75916},{"c":46.765,"h":46.7851,"l":46.745,"n":149,"o":46.7851,"t":"2026-09-29T18:45:00Z","v":26055,"vw":46.762268},{"c":46.765,"h":46.7751,"l":46.7512,"n":194,"o":46.7659,"t":"2026-09-29T19:00:00Z","v":51625,"vw":46.763052},{"c":46.77,"h":46.78,"l":46.755,"n":115,"o":46.76,"t":"2026-09-29T19:15:00Z","v":21858,"vw":46.768045},{"c":46.7461,"h":46.78,"l":46.7461,"n":190,"o":46.775,"t":"2026-09-29T19:30:00Z","v":22002,"vw":46.763555},{"c":46.745,"h":46.76,"l":46.73,"n":257,"o":46.74,"t":"2026-09-29T19:45:00Z","v":24202,"vw":46.743355},{"c":46.77,"h":46.77,"l":46.77,"n":9,"o":46.77,"t":"2026-09-29T20:00:00Z","v":2967,"vw":46.77},{"c":46.83,"h":46.83,"l":46.83,"n":2,"o":46.83,"t":"2026-09-29T21:00:00Z","v":125,"vw":46.83},{"c":46.83,"h":46.84,"l":46.83,"n":13,"o":46.84,"t":"2026-09-29T21:45:00Z","v":823,"vw":46.832857},{"c":47.0564,"h":47.0564,"l":47.0564,"n":1,"o":47.0564,"t":"2026-09-29T22:30:00Z","v":158,"vw":47.0564},{"c":46.84,"h":46.84,"l":46.84,"n":31,"o":46.84,"t":"2026-09-30T08:00:00Z","v":240,"vw":46.84},{"c":46.77,"h":46.8,"l":46.77,"n":5,"o":46.8,"t":"2026-09-30T11:00:00Z","v":4464,"vw":46.772887},{"c":46.7824,"h":46.7824,"l":46.7824,"n":1,"o":46.7824,"t":"2026-09-30T11:30:00Z","v":344,"vw":46.7824},{"c":46.7818,"h":46.7818,"l":46.7818,"n":16,"o":46.7818,"t":"2026-09-30T11:45:00Z","v":320,"vw":46.7818},{"c":46.9,"h":46.9,"l":46.9,"n":5,"o":46.9,"t":"2026-09-30T12:30:00Z","v":205,"vw":46.9},{"c":46.9882,"h":46.9882,"l":46.9882,"n":2,"o":46.9882,"t":"2026-09-30T13:00:00Z","v":110,"vw":46.9882},{"c":47,"h":47,"l":47,"n":1,"o":47,"t":"2026-09-30T13:15:00Z","v":1049,"vw":47},{"c":46.785,"h":46.91,"l":46.75,"n":950,"o":46.83,"t":"2026-09-30T13:30:00Z","v":107095,"vw":46.813536},{"c":46.84,"h":46.845,"l":46.765,"n":513,"o":46.785,"t":"2026-09-30T13:45:00Z","v":92376,"vw":46.813792},{"c":46.8876,"h":46.92,"l":46.835,"n":681,"o":46.84,"t":"2026-09-30T14:00:00Z","v":146083,"vw":46.876779},{"c":46.825,"h":46.92,"l":46.82,"n":327,"o":46.885,"t":"2026-09-30T14:15:00Z","v":31112,"vw":46.861947},{"c":46.8204,"h":46.855,"l":46.8,"n":314,"o":46.83,"t":"2026-09-30T14:30:00Z","v":35467,"vw":46.826299},{"c":46.85,"h":46.9,"l":46.815,"n":258,"o":46.815,"t":"2026-09-30T14:45:00Z","v":23278,"vw":46.859941},{"c":46.825,"h":46.855,"l":46.82,"n":256,"o":46.845,"t":"2026-09-30T15:00:00Z","v":18805,"vw":46.839329},{"c":46.845,"h":46.8599,"l":46.82,"n":251,"o":46.8478,"t":"2026-09-30T15:15:00Z","v":19828,"vw":46.839986},{"c":46.8,"h":46.8599,"l":46.8,"n":255,"o":46.85,"t":"2026-09-30T15:30:00Z","v":24620,"vw":46.828815},{"c":46.825,"h":46.835,"l":46.7907,"n":160,"o":46.8,"t":"2026-09-30T15:45:00Z","v":12918,"vw":46.806518},{"c":46.835,"h":46.85,"l":46.815,"n":172,"o":46.825,"t":"2026-09-30T16:00:00Z","v":22385,"vw":46.82817},{"c":46.8001,"h":46.825,"l":46.795,"n":166,"o":46.825,"t":"2026-09-30T16:15:00Z","v":14109,"vw":46.809037},{"c":46.8212,"h":46.8212,"l":46.79,"n":133,"o":46.79,"t":"2026-09-30T16:30:00Z","v":18690,"vw":46.805453},{"c":46.825,"h":46.8287,"l":46.8,"n":185,"o":46.82,"t":"2026-09-30T16:45:00Z","v":38190,"vw":46.814039},{"c":46.794,"h":46.8476,"l":46.79,"n":205,"o":46.8211,"t":"2026-09-30T17:00:00Z","v":31035,"vw":46.825503},{"c":46.7424,"h":46.79,"l":46.725,"n":234,"o":46.79,"t":"2026-09-30T17:15:00Z","v":27220,"vw":46.752931},{"c":46.795,"h":46.8069,"l":46.76,"n":134,"o":46.76,"t":"2026-09-30T17:30:00Z","v":12912,"vw":46.781361},{"c":46.8,"h":46.815,"l":46.785,"n":373,"o":46.795,"t":"2026-09-30T17:45:00Z","v":18755,"vw":46.799861},{"c":46.765,"h":46.8,"l":46.765,"n":110,"o":46.8,"t":"2026-09-30T18:00:00Z","v":13625,"vw":46.779799},{"c":46.7259,"h":46.77,"l":46.71,"n":171,"o":46.765,"t":"2026-09-30T18:15:00Z","v":25710,"vw":46.744694},{"c":46.735,"h":46.735,"l":46.709,"n":129,"o":46.725,"t":"2026-09-30T18:30:00Z","v":10320,"vw":46.720469},{"c":46.705,"h":46.735,"l":46.6824,"n":241,"o":46.735,"t":"2026-09-30T18:45:00Z","v":39601,"vw":46.703758},{"c":46.71,"h":46.7163,"l":46.69,"n":206,"o":46.705,"t":"2026-09-30T19:00:00Z","v":32581,"vw":46.702001},{"c":46.67,"h":46.705,"l":46.66,"n":210,"o":46.6981,"t":"2026-09-30T19:15:00Z","v":36463,"vw":46.685038},{"c":46.615,"h":46.665,"l":46.61,"n":319,"o":46.661,"t":"2026-09-30T19:30:00Z","v":34014,"vw":46.635882},{"c":46.48,"h":46.61,"l":46.48,"n":738,"o":46.61,"t":"2026-09-30T19:45:00Z","v":95788,"vw":46.549517},{"c":46.49,"h":46.49,"l":46.49,"n":9,"o":46.49,"t":"2026-09-30T20:00:00Z","v":7890,"vw":46.49},{"c":46.9,"h":46.9,"l":46.9,"n":1,"o":46.9,"t":"2026-09-30T20:15:00Z","v":200,"vw":46.9},{"c":46.9,"h":46.9,"l":46.9,"n":2,"o":46.9,"t":"2026-09-30T20:30:00Z","v":213,"vw":46.9},{"c":46.61,"h":46.61,"l":46.61,"n":1,"o":46.61,"t":"2026-09-30T20:45:00Z","v":185,"vw":46.61},{"c":46.61,"h":46.61,"l":46.61,"n":3,"o":46.61,"t":"2026-09-30T21:00:00Z","v":255,"vw":46.61},{"c":46.8867,"h":46.8867,"l":46.8867,"n":1,"o":46.8867,"t":"2026-09-30T22:00:00Z","v":1000,"vw":46.8867},{"c":46.75,"h":46.77,"l":46.55,"n":16,"o":46.55,"t":"2026-09-30T22:30:00Z","v":796,"vw":46.730232},{"c":46.9,"h":46.9,"l":46.9,"n":1,"o":46.9,"t":"2026-09-30T23:15:00Z","v":125,"vw":46.9},{"c":46.9,"h":46.9,"l":46.9,"n":1,"o":46.9,"t":"2026-09-30T23:45:00Z","v":280,"vw":46.9},{"c":46.55,"h":46.59,"l":46.55,"n":140,"o":46.59,"t":"2026-10-01T08:00:00Z","v":1954,"vw":46.553673},{"c":46.51,"h":46.51,"l":46.51,"n":19,"o":46.51,"t":"2026-10-01T08:30:00Z","v":1135,"vw":46.51},{"c":46.5,"h":46.5,"l":46.5,"n":8,"o":46.5,"t":"2026-10-01T08:45:00Z","v":965,"vw":46.5},{"c":46.49,"h":46.49,"l":46.49,"n":15,"o":46.49,"t":"2026-10-01T09:00:00Z","v":566,"vw":46.49},{"c":46.49,"h":46.49,"l":46.49,"n":27,"o":46.49,"t":"2026-10-01T09:15:00Z","v":771,"vw":46.49},{"c":46.42,"h":46.42,"l":46.42,"n":8,"o":46.42,"t":"2026-10-01T09:30:00Z","v":265,"vw":46.42},{"c":46.47,"h":46.47,"l":46.47,"n":2,"o":46.47,"t":"2026-10-01T10:15:00Z","v":667,"vw":46.47},{"c":46.48,"h":46.48,"l":46.48,"n":2,"o":46.48,"t":"2026-10-01T10:30:00Z","v":115,"vw":46.48},{"c":46.68,"h":46.68,"l":46.68,"n":1,"o":46.68,"t":"2026-10-01T10:45:00Z","v":100,"vw":46.68},{"c":46.62,"h":46.63,"l":46.62,"n":2,"o":46.63,"t":"2026-10-01T11:45:00Z","v":300,"vw":46.626667},{"c":46.68,"h":46.68,"l":46.68,"n":2,"o":46.68,"t":"2026-10-01T12:15:00Z","v":672,"vw":46.68},{"c":46.5,"h":46.64,"l":46.5,"n":6,"o":46.64,"t":"2026-10-01T13:15:00Z","v":394,"vw":46.54},{"c":46.45,"h":46.62,"l":46.43,"n":1195,"o":46.54,"t":"2026-10-01T13:30:00Z","v":105820,"vw":46.528874},{"c":46.435,"h":46.52,"l":46.43,"n":506,"o":46.4501,"t":"2026-10-01T13:45:00Z","v":63115,"vw":46.477925},{"c":46.32,"h":46.43,"l":46.2819,"n":880,"o":46.43,"t":"2026-10-01T14:00:00Z","v":118298,"vw":46.346435},{"c":46.3398,"h":46.37,"l":46.32,"n":455,"o":46.335,"t":"2026-10-01T14:15:00Z","v":45982,"vw":46.343931},{"c":46.3688,"h":46.4,"l":46.335,"n":371,"o":46.335,"t":"2026-10-01T14:30:00Z","v":32520,"vw":46.376265},{"c":46.325,"h":46.395,"l":46.32,"n":523,"o":46.37,"t":"2026-10-01T14:45:00Z","v":73455,"vw":46.346046},{"c":46.305,"h":46.33,"l":46.25,"n":529,"o":46.325,"t":"2026-10-01T15:00:00Z","v":36731,"vw":46.275258},{"c":46.31,"h":46.35,"l":46.3,"n":407,"o":46.305,"t":"2026-10-01T15:15:00Z","v":48831,"vw":46.322017},{"c":46.31,"h":46.36,"l":46.265,"n":338,"o":46.31,"t":"2026-10-01T15:30:00Z","v":43591,"vw":46.293444},{"c":46.37,"h":46.37,"l":46.305,"n":216,"o":46.305,"t":"2026-10-01T15:45:00Z","v":20846,"vw":46.341529},{"c":46.38,"h":46.41,"l":46.37,"n":167,"o":46.37,"t":"2026-10-01T16:00:00Z","v":10638,"vw":46.391089},{"c":46.415,"h":46.43,"l":46.365,"n":173,"o":46.3673,"t":"2026-10-01T16:15:00Z","v":15382,"vw":46.402914},{"c":46.425,"h":46.45,"l":46.3999,"n":216,"o":46.41,"t":"2026-10-01T16:30:00Z","v":23943,"vw":46.425104},{"c":46.37,"h":46.43,"l":46.36,"n":210,"o":46.42,"t":"2026-10-01T16:45:00Z","v":22674,"vw":46.389807},{"c":46.41,"h":46.42,"l":46.355,"n":205,"o":46.37,"t":"2026-10-01T17:00:00Z","v":29491,"vw":46.399133},{"c":46.46,"h":46.48,"l":46.4101,"n":128,"o":46.415,"t":"2026-10-01T17:15:00Z","v":10378,"vw":46.448509},{"c":46.465,"h":46.515,"l":46.445,"n":293,"o":46.46,"t":"2026-10-01T17:30:00Z","v":42682,"vw":46.471124},{"c":46.43,"h":46.475,"l":46.42,"n":371,"o":46.465,"t":"2026-10-01T17:45:00Z","v":24019,"vw":46.446101},{"c":46.445,"h":46.45,"l":46.385,"n":195,"o":46.4391,"t":"2026-10-01T18:00:00Z","v":19069,"vw":46.416275},{"c":46.475,"h":46.4799,"l":46.435,"n":183,"o":46.46,"t":"2026-10-01T18:15:00Z","v":26394,"vw":46.454611},{"c":46.465,"h":46.52,"l":46.4524,"n":206,"o":46.48,"t":"2026-10-01T18:30:00Z","v":36958,"vw":46.481442},{"c":46.475,"h":46.475,"l":46.445,"n":152,"o":46.455,"t":"2026-10-01T18:45:00Z","v":14988,"vw":46.460143},{"c":46.505,"h":46.505,"l":46.46,"n":156,"o":46.475,"t":"2026-10-01T19:00:00Z","v":26569,"vw":46.485654},{"c":46.465,"h":46.505,"l":46.455,"n":216,"o":46.505,"t":"2026-10-01T19:15:00Z","v":35243,"vw":46.474718},{"c":46.49,"h":46.49,"l":46.46,"n":226,"o":46.465,"t":"2026-10-01T19:30:00Z","v":30613,"vw":46.481408},{"c":46.47,"h":46.5443,"l":46.46,"n":394,"o":46.4798,"t":"2026-10-01T19:45:00Z","v":61617,"vw":46.502837},{"c":46.47,"h":46.47,"l":46.47,"n":11,"o":46.47,"t":"2026-10-01T20:00:00Z","v":2966,"vw":46.47},{"c":46.4973,"h":46.4973,"l":46.4973,"n":1,"o":46.4973,"t":"2026-10-01T21:30:00Z","v":125,"vw":46.4973},{"c":46.47,"h":46.5,"l":46.47,"n":43,"o":46.49,"t":"2026-10-01T22:00:00Z","v":2667,"vw":46.477421},{"c":46.46,"h":46.46,"l":46.46,"n":42,"o":46.46,"t":"2026-10-01T22:45:00Z","v":640,"vw":46.46},{"c":46.47,"h":46.47,"l":46.47,"n":23,"o":46.47,"t":"2026-10-02T08:00:00Z","v":244,"vw":46.47},{"c":46.61,"h":46.61,"l":46.61,"n":1,"o":46.61,"t":"2026-10-02T09:15:00Z","v":100,"vw":46.61},{"c":46.83,"h":46.83,"l":46.83,"n":1,"o":46.83,"t":"2026-10-02T10:00:00Z","v":100,"vw":46.83},{"c":46.83,"h":46.83,"l":46.83,"n":2,"o":46.83,"t":"2026-10-02T11:00:00Z","v":116,"vw":46.83},{"c":46.7,"h":46.7,"l":46.7,"n":1,"o":46.7,"t":"2026-10-02T12:00:00Z","v":4096,"vw":46.7},{"c":46.67,"h":46.75,"l":46.67,"n":7,"o":46.75,"t":"2026-10-02T12:30:00Z","v":1872,"vw":46.733353},{"c":46.83,"h":46.83,"l":46.83,"n":3,"o":46.83,"t":"2026-10-02T12:45:00Z","v":262,"vw":46.83},{"c":46.83,"h":46.83,"l":46.83,"n":4,"o":46.83,"t":"2026-10-02T13:15:00Z","v":256,"vw":46.83},{"c":46.7706,"h":46.7706,"l":46.66,"n":837,"o":46.73,"t":"2026-10-02T13:30:00Z","v":73019,"vw":46.728039},{"c":46.71,"h":46.805,"l":46.645,"n":615,"o":46.77,"t":"2026-10-02T13:45:00Z","v":77327,"vw":46.738609},{"c":46.72,"h":46.74,"l":46.665,"n":819,"o":46.7,"t":"2026-10-02T14:00:00Z","v":82338,"vw":46.709486},{"c":46.745,"h":46.745,"l":46.7,"n":444,"o":46.72,"t":"2026-10-02T14:15:00Z","v":36315,"vw":46.729909},{"c":46.755,"h":46.76,"l":46.68,"n":298,"o":46.7301,"t":"2026-10-02T14:30:00Z","v":18770,"vw":46.729194},{"c":46.72,"h":46.775,"l":46.715,"n":281,"o":46.75,"t":"2026-10-02T14:45:00Z","v":20654,"vw":46.745975},{"c":46.59,"h":46.722,"l":46.5719,"n":337,"o":46.7218,"t":"2026-10-02T15:00:00Z","v":21744,"vw":46.622784},{"c":46.605,"h":46.61,"l":46.54,"n":286,"o":46.585,"t":"2026-10-02T15:15:00Z","v":19606,"vw":46.586005},{"c":46.64,"h":46.65,"l":46.6,"n":143,"o":46.6,"t":"2026-10-02T15:30:00Z","v":15070,"vw":46.631908},{"c":46.63,"h":46.6498,"l":46.615,"n":128,"o":46.63,"t":"2026-10-02T15:45:00Z","v":14481,"vw":46.625624},{"c":46.655,"h":46.675,"l":46.64,"n":244,"o":46.64,"t":"2026-10-02T16:00:00Z","v":21304,"vw":46.653362},{"c":46.67,"h":46.67,"l":46.635,"n":207,"o":46.65,"t":"2026-10-02T16:15:00Z","v":20577,"vw":46.65487},{"c":46.68,"h":46.7062,"l":46.6699,"n":170,"o":46.67,"t":"2026-10-02T16:30:00Z","v":14382,"vw":46.681749},{"c":46.695,"h":46.705,"l":46.6731,"n":183,"o":46.69,"t":"2026-10-02T16:45:00Z","v":16096,"vw":46.68937},{"c":46.7,"h":46.72,"l":46.695,"n":175,"o":46.695,"t":"2026-10-02T17:00:00Z","v":15027,"vw":46.709095},{"c":46.67,"h":46.72,"l":46.6621,"n":103,"o":46.7,"t":"2026-10-02T17:15:00Z","v":11233,"vw":46.682725},{"c":46.7,"h":46.715,"l":46.68,"n":188,"o":46.68,"t":"2026-10-02T17:30:00Z","v":19972,"vw":46.69276},{"c":46.725,"h":46.7299,"l":46.69,"n":378,"o":46.71,"t":"2026-10-02T17:45:00Z","v":16536,"vw":46.717537},{"c":46.715,"h":46.7363,"l":46.705,"n":155,"o":46.725,"t":"2026-10-02T18:00:00Z","v":21397,"vw":46.718128},{"c":46.695,"h":46.72,"l":46.675,"n":220,"o":46.72,"t":"2026-10-02T18:15:00Z","v":38357,"vw":46.690583},{"c":46.72,"h":46.72,"l":46.685,"n":122,"o":46.695,"t":"2026-10-02T18:30:00Z","v":15740,"vw":46.703735},{"c":46.72,"h":46.73,"l":46.7,"n":227,"o":46.7278,"t":"2026-10-02T18:45:00Z","v":47234,"vw":46.71488},{"c":46.715,"h":46.729,"l":46.71,"n":247,"o":46.72,"t":"2026-10-02T19:00:00Z","v":83424,"vw":46.72173},{"c":46.715,"h":46.7297,"l":46.705,"n":191,"o":46.72,"t":"2026-10-02T19:15:00Z","v":37057,"vw":46.718641},{"c":46.73,"h":46.745,"l":46.715,"n":214,"o":46.715,"t":"2026-10-02T19:30:00Z","v":32650,"vw":46.72986},{"c":46.73,"h":46.755,"l":46.7248,"n":443,"o":46.735,"t":"2026-10-02T19:45:00Z","v":55909,"vw":46.735646},{"c":46.74,"h":46.74,"l":46.74,"n":12,"o":46.74,"t":"2026-10-02T20:00:00Z","v":1915,"vw":46.74},{"c":46.7906,"h":46.7906,"l":46.7906,"n":2,"o":46.7906,"t":"2026-10-02T20:15:00Z","v":101,"vw":46.7906},{"c":46.74,"h":46.77,"l":46.74,"n":6,"o":46.77,"t":"2026-10-02T21:45:00Z","v":751,"vw":46.756414},{"c":46.76,"h":46.76,"l":46.7122,"n":50,"o":46.7122,"t":"2026-10-05T08:00:00Z","v":891,"vw":46.750849},{"c":46.7,"h":46.7,"l":46.7,"n":1,"o":46.7,"t":"2026-10-05T08:15:00Z","v":167,"vw":46.7},{"c":46.73,"h":46.73,"l":46.73,"n":2,"o":46.73,"t":"2026-10-05T10:45:00Z","v":105,"vw":46.73},{"c":46.77,"h":46.77,"l":46.77,"n":2,"o":46.77,"t":"2026-10-05T11:45:00Z","v":101,"vw":46.77},{"c":46.7526,"h":46.7526,"l":46.7526,"n":1,"o":46.7526,"t":"2026-10-05T12:00:00Z","v":103,"vw":46.7526},{"c":46.79,"h":46.79,"l":46.79,"n":1,"o":46.79,"t":"2026-10-05T12:30:00Z","v":100,"vw":46.79},{"c":46.76,"h":46.76,"l":46.72,"n":7,"o":46.72,"t":"2026-10-05T13:15:00Z","v":479,"vw":46.738768},{"c":46.58,"h":46.7887,"l":46.5763,"n":1082,"o":46.74,"t":"2026-10-05T13:30:00Z","v":94807,"vw":46.681734},{"c":46.64,"h":46.64,"l":46.555,"n":660,"o":46.56,"t":"2026-10-05T13:45:00Z","v":39859,"vw":46.595713},{"c":46.76,"h":46.7686,"l":46.63,"n":477,"o":46.64,"t":"2026-10-05T14:00:00Z","v":41064,"vw":46.71374},{"c":46.7727,"h":46.8,"l":46.745,"n":339,"o":46.75,"t":"2026-10-05T14:15:00Z","v":19540,"vw":46.775714},{"c":46.765,"h":46.7899,"l":46.725,"n":392,"o":46.78,"t":"2026-10-05T14:30:00Z","v":39440,"vw":46.763107},{"c":46.82,"h":46.82,"l":46.765,"n":192,"o":46.77,"t":"2026-10-05T14:45:00Z","v":30810,"vw":46.788238},{"c":46.7912,"h":46.815,"l":46.79,"n":230,"o":46.81,"t":"2026-10-05T15:00:00Z","v":18593,"vw":46.80308},{"c":46.825,"h":46.825,"l":46.78,"n":189,"o":46.79,"t":"2026-10-05T15:15:00Z","v":20204,"vw":46.801511},{"c":46.8599,"h":46.867,"l":46.825,"n":163,"o":46.825,"t":"2026-10-05T15:30:00Z","v":14691,"vw":46.839118},{"c":46.855,"h":46.87,"l":46.8424,"n":131,"o":46.855,"t":"2026-10-05T15:45:00Z","v":13377,"vw":46.859558},{"c":46.8799,"h":46.88,"l":46.85,"n":106,"o":46.865,"t":"2026-10-05T16:00:00Z","v":6834,"vw":46.862425},{"c":46.9,"h":46.9,"l":46.865,"n":135,"o":46.88,"t":"2026-10-05T16:15:00Z","v":19161,"vw":46.87812},{"c":46.965,"h":46.9661,"l":46.8961,"n":146,"o":46.8961,"t":"2026-10-05T16:30:00Z","v":17324,"vw":46.9267},{"c":46.96,"h":46.975,"l":46.9524,"n":164,"o":46.965,"t":"2026-10-05T16:45:00Z","v":22493,"vw":46.962732},{"c":46.965,"h":46.97,"l":46.95,"n":237,"o":46.9588,"t":"2026-10-05T17:00:00Z","v":23862,"vw":46.959021},{"c":46.965,"h":46.9789,"l":46.955,"n":282,"o":46.965,"t":"2026-10-05T17:15:00Z","v":30836,"vw":46.96699},{"c":46.98,"h":46.98,"l":46.95,"n":182,"o":46.965,"t":"2026-10-05T17:30:00Z","v":16554,"vw":46.960774},{"c":47.015,"h":47.015,"l":46.97,"n":494,"o":46.98,"t":"2026-10-05T17:45:00Z","v":33122,"vw":46.98694},{"c":46.9926,"h":47.0299,"l":46.9926,"n":145,"o":47.015,"t":"2026-10-05T18:00:00Z","v":11664,"vw":47.00626},{"c":47.01,"h":47.02,"l":46.99,"n":148,"o":46.9961,"t":"2026-10-05T18:15:00Z","v":20854,"vw":47.001086},{"c":47.0159,"h":47.0178,"l":47.0001,"n":110,"o":47.0101,"t":"2026-10-05T18:30:00Z","v":11260,"vw":47.010692},{"c":47.0251,"h":47.03,"l":46.995,"n":105,"o":47,"t":"2026-10-05T18:45:00Z","v":18134,"vw":47.010398},{"c":47.06,"h":47.06,"l":47.03,"n":179,"o":47.03,"t":"2026-10-05T19:00:00Z","v":33026,"vw":47.047227},{"c":47.06,"h":47.09,"l":47.0539,"n":151,"o":47.0539,"t":"2026-10-05T19:15:00Z","v":14595,"vw":47.069207},{"c":47.03,"h":47.06,"l":47.025,"n":226,"o":47.06,"t":"2026-10-05T19:30:00Z","v":21076,"vw":47.037104},{"c":46.96,"h":47.02,"l":46.95,"n":268,"o":47.02,"t":"2026-10-05T19:45:00Z","v":20810,"vw":46.976167},{"c":46.8042,"h":46.99,"l":46.8042,"n":11,"o":46.99,"t":"2026-10-05T20:00:00Z","v":4857,"vw":46.889665},{"c":47.08,"h":47.08,"l":47.08,"n":2,"o":47.08,"t":"2026-10-05T22:00:00Z","v":530,"vw":47.08},{"c":47.06,"h":47.06,"l":47.06,"n":1,"o":47.06,"t":"2026-10-05T22:15:00Z","v":100,"vw":47.06},{"c":47.05,"h":47.05,"l":47.05,"n":1,"o":47.05,"t":"2026-10-05T23:00:00Z","v":662,"vw":47.05},{"c":47.02,"h":47.08,"l":47.02,"n":57,"o":47.08,"t":"2026-10-06T08:00:00Z","v":3007,"vw":47.051957},{"c":47.23,"h":47.23,"l":47.23,"n":1,"o":47.23,"t":"2026-10-06T09:45:00Z","v":1000,"vw":47.23},{"c":47.13,"h":47.13,"l":47.13,"n":5,"o":47.13,"t":"2026-10-06T10:00:00Z","v":328,"vw":47.13},{"c":47.05,"h":47.05,"l":47.05,"n":21,"o":47.05,"t":"2026-10-06T11:00:00Z","v":1006,"vw":47.05},{"c":47.2,"h":47.2,"l":47.18,"n":9,"o":47.18,"t":"2026-10-06T11:45:00Z","v":1005,"vw":47.18338},{"c":47.17,"h":47.17,"l":47.17,"n":2,"o":47.17,"t":"2026-10-06T13:00:00Z","v":601,"vw":47.17},{"c":47.16,"h":47.16,"l":47.16,"n":4,"o":47.16,"t":"2026-10-06T13:15:00Z","v":260,"vw":47.16},{"c":47.06,"h":47.12,"l":47.04,"n":743,"o":47.12,"t":"2026-10-06T13:30:00Z","v":52038,"vw":47.087938},{"c":47.1312,"h":47.15,"l":47.0642,"n":401,"o":47.07,"t":"2026-10-06T13:45:00Z","v":41475,"vw":47.105365},{"c":47.156,"h":47.18,"l":47.139,"n":453,"o":47.139,"t":"2026-10-06T14:00:00Z","v":44425,"vw":47.163451},{"c":47.095,"h":47.17,"l":47.09,"n":392,"o":47.16,"t":"2026-10-06T14:15:00Z","v":58698,"vw":47.143179},{"c":47.135,"h":47.16,"l":47.095,"n":238,"o":47.095,"t":"2026-10-06T14:30:00Z","v":18078,"vw":47.122405},{"c":47.125,"h":47.14,"l":47.105,"n":309,"o":47.14,"t":"2026-10-06T14:45:00Z","v":39134,"vw":47.12235},{"c":47.2,"h":47.2,"l":47.1407,"n":216,"o":47.145,"t":"2026-10-06T15:00:00Z","v":17871,"vw":47.171833},{"c":47.24,"h":47.2499,"l":47.21,"n":289,"o":47.22,"t":"2026-10-06T15:15:00Z","v":29318,"vw":47.231803},{"c":47.235,"h":47.2499,"l":47.22,"n":177,"o":47.23,"t":"2026-10-06T15:30:00Z","v":103215,"vw":47.225152},{"c":47.235,"h":47.2463,"l":47.22,"n":169,"o":47.235,"t":"2026-10-06T15:45:00Z","v":22167,"vw":47.236585},{"c":47.245,"h":47.245,"l":47.22,"n":150,"o":47.235,"t":"2026-10-06T16:00:00Z","v":100514,"vw":47.229956},{"c":47.2,"h":47.24,"l":47.2,"n":109,"o":47.24,"t":"2026-10-06T16:15:00Z","v":9801,"vw":47.221567},{"c":47.195,"h":47.205,"l":47.175,"n":193,"o":47.205,"t":"2026-10-06T16:30:00Z","v":131998,"vw":47.182324},{"c":47.1606,"h":47.195,"l":47.12,"n":277,"o":47.195,"t":"2026-10-06T16:45:00Z","v":50467,"vw":47.157087},{"c":47.16,"h":47.18,"l":47.1501,"n":152,"o":47.16,"t":"2026-10-06T17:00:00Z","v":15301,"vw":47.162146},{"c":47.1499,"h":47.1599,"l":47.115,"n":182,"o":47.1599,"t":"2026-10-06T17:15:00Z","v":28008,"vw":47.140237},{"c":47.166,"h":47.17,"l":47.14,"n":140,"o":47.145,"t":"2026-10-06T17:30:00Z","v":14638,"vw":47.155401},{"c":47.155,"h":47.1671,"l":47.14,"n":273,"o":47.16,"t":"2026-10-06T17:45:00Z","v":17793,"vw":47.152566},{"c":47.18,"h":47.18,"l":47.16,"n":124,"o":47.16,"t":"2026-10-06T18:00:00Z","v":13974,"vw":47.170063},{"c":47.155,"h":47.19,"l":47.15,"n":219,"o":47.1811,"t":"2026-10-06T18:15:00Z","v":15823,"vw":47.167566},{"c":47.185,"h":47.185,"l":47.154,"n":156,"o":47.155,"t":"2026-10-06T18:30:00Z","v":40103,"vw":47.180739},{"c":47.1901,"h":47.195,"l":47.1801,"n":131,"o":47.185,"t":"2026-10-06T18:45:00Z","v":21287,"vw":47.192158},{"c":47.185,"h":47.205,"l":47.185,"n":218,"o":47.195,"t":"2026-10-06T19:00:00Z","v":36027,"vw":47.195309},{"c":47.165,"h":47.19,"l":47.165,"n":251,"o":47.185,"t":"2026-10-06T19:15:00Z","v":24303,"vw":47.177725},{"c":47.175,"h":47.19,"l":47.17,"n":261,"o":47.17,"t":"2026-10-06T19:30:00Z","v":47238,"vw":47.182334},{"c":47.175,"h":47.18,"l":47.16,"n":347,"o":47.18,"t":"2026-10-06T19:45:00Z","v":45905,"vw":47.169825},{"c":47.17,"h":47.17,"l":47.17,"n":13,"o":47.17,"t":"2026-10-06T20:00:00Z","v":1528,"vw":47.17},{"c":47.26,"h":47.26,"l":47.26,"n":1,"o":47.26,"t":"2026-10-06T20:30:00Z","v":500,"vw":47.26},{"c":47.19,"h":47.21,"l":47.19,"n":15,"o":47.21,"t":"2026-10-06T21:45:00Z","v":2072,"vw":47.205601},{"c":47.22,"h":47.22,"l":47.22,"n":56,"o":47.22,"t":"2026-10-07T08:00:00Z","v":1104,"vw":47.22},{"c":47.02,"h":47.02,"l":47.02,"n":1,"o":47.02,"t":"2026-10-07T10:30:00Z","v":1992,"vw":47.02},{"c":47.09,"h":47.09,"l":47.04,"n":18,"o":47.04,"t":"2026-10-07T11:00:00Z","v":757,"vw":47.080476},{"c":46.92,"h":47.01,"l":46.92,"n":55,"o":47.01,"t":"2026-10-07T11:30:00Z","v":998,"vw":46.981362},{"c":47,"h":47,"l":46.97,"n":11,"o":46.97,"t":"2026-10-07T11:45:00Z","v":1558,"vw":46.980447},{"c":46.8598,"h":46.94,"l":46.8598,"n":5,"o":46.94,"t":"2026-10-07T12:30:00Z","v":320,"vw":46.897541},{"c":46.94,"h":46.94,"l":46.92,"n":11,"o":46.92,"t":"2026-10-07T13:15:00Z","v":334,"vw":46.933333},{"c":46.945,"h":46.9904,"l":46.925,"n":731,"o":46.98,"t":"2026-10-07T13:30:00Z","v":52622,"vw":46.955883},{"c":46.92,"h":46.96,"l":46.91,"n":414,"o":46.93,"t":"2026-10-07T13:45:00Z","v":41256,"vw":46.937161},{"c":46.8988,"h":46.94,"l":46.8909,"n":535,"o":46.925,"t":"2026-10-07T14:00:00Z","v":68430,"vw":46.91486},{"c":46.885,"h":46.945,"l":46.885,"n":416,"o":46.9,"t":"2026-10-07T14:15:00Z","v":43588,"vw":46.908024},{"c":46.85,"h":46.92,"l":46.85,"n":537,"o":46.89,"t":"2026-10-07T14:30:00Z","v":57071,"vw":46.891222},{"c":46.86,"h":46.8697,"l":46.83,"n":354,"o":46.84,"t":"2026-10-07T14:45:00Z","v":30029,"vw":46.856027},{"c":46.86,"h":46.875,"l":46.8338,"n":380,"o":46.865,"t":"2026-10-07T15:00:00Z","v":32196,"vw":46.850825},{"c":46.8377,"h":46.87,"l":46.83,"n":277,"o":46.86,"t":"2026-10-07T15:15:00Z","v":44417,"vw":46.843727},{"c":46.895,"h":46.9,"l":46.85,"n":229,"o":46.855,"t":"2026-10-07T15:30:00Z","v":28185,"vw":46.867914},{"c":46.935,"h":46.935,"l":46.88,"n":177,"o":46.89,"t":"2026-10-07T15:45:00Z","v":15744,"vw":46.900202},{"c":46.94,"h":46.945,"l":46.91,"n":209,"o":46.935,"t":"2026-10-07T16:00:00Z","v":32753,"vw":46.931924},{"c":46.975,"h":46.975,"l":46.945,"n":130,"o":46.945,"t":"2026-10-07T16:15:00Z","v":13702,"vw":46.958095},{"c":46.945,"h":46.98,"l":46.94,"n":183,"o":46.975,"t":"2026-10-07T16:30:00Z","v":18396,"vw":46.957607},{"c":46.935,"h":46.965751,"l":46.935,"n":235,"o":46.95,"t":"2026-10-07T16:45:00Z","v":36260,"vw":46.953196},{"c":46.98,"h":47,"l":46.93,"n":174,"o":46.94,"t":"2026-10-07T17:00:00Z","v":45144,"vw":46.972965},{"c":46.9917,"h":47.015,"l":46.975,"n":206,"o":46.985,"t":"2026-10-07T17:15:00Z","v":38716,"vw":47.001617},{"c":46.975,"h":46.995,"l":46.955,"n":181,"o":46.995,"t":"2026-10-07T17:30:00Z","v":85093,"vw":46.974294},{"c":46.975,"h":46.985,"l":46.96,"n":281,"o":46.9801,"t":"2026-10-07T17:45:00Z","v":26522,"vw":46.969787},{"c":46.975,"h":46.995,"l":46.9598,"n":164,"o":46.975,"t":"2026-10-07T18:00:00Z","v":20988,"vw":46.971654},{"c":46.975,"h":46.985,"l":46.97,"n":149,"o":46.98,"t":"2026-10-07T18:15:00Z","v":22172,"vw":46.976191},{"c":46.98,"h":46.995,"l":46.97,"n":203,"o":46.975,"t":"2026-10-07T18:30:00Z","v":28182,"vw":46.98262},{"c":46.9799,"h":46.985,"l":46.97,"n":85,"o":46.9799,"t":"2026-10-07T18:45:00Z","v":16258,"vw":46.97957},{"c":46.99,"h":47.0099,"l":46.98,"n":144,"o":46.98,"t":"2026-10-07T19:00:00Z","v":18042,"vw":46.993541},{"c":46.97,"h":46.99,"l":46.965,"n":178,"o":46.98,"t":"2026-10-07T19:15:00Z","v":24368,"vw":46.977798},{"c":46.9798,"h":46.9798,"l":46.94,"n":622,"o":46.965,"t":"2026-10-07T19:30:00Z","v":43675,"vw":46.958774},{"c":46.975,"h":46.98,"l":46.945,"n":294,"o":46.965,"t":"2026-10-07T19:45:00Z","v":43338,"vw":46.960888},{"c":46.98,"h":46.98,"l":46.98,"n":12,"o":46.98,"t":"2026-10-07T20:00:00Z","v":2711,"vw":46.98},{"c":47.02,"h":47.02,"l":47.02,"n":1,"o":47.02,"t":"2026-10-07T21:15:00Z","v":216,"vw":47.02},{"c":46.84,"h":46.96,"l":46.83,"n":67,"o":46.95,"t":"2026-10-08T08:00:00Z","v":1147,"vw":46.897716},{"c":46.75,"h":46.75,"l":46.75,"n":1,"o":46.75,"t":"2026-10-08T09:45:00Z","v":997,"vw":46.75},{"c":46.75,"h":46.75,"l":46.75,"n":1,"o":46.75,"t":"2026-10-08T11:00:00Z","v":400,"vw":46.75},{"c":46.7403,"h":46.7403,"l":46.69,"n":2,"o":46.69,"t":"2026-10-08T11:45:00Z","v":1153,"vw":46.708454},{"c":46.84,"h":46.96,"l":46.84,"n":2,"o":46.96,"t":"2026-10-08T12:30:00Z","v":506,"vw":46.865138},{"c":46.995,"h":47.0059,"l":46.91,"n":566,"o":46.93,"t":"2026-10-08T13:30:00Z","v":50869,"vw":46.974886},{"c":47.065,"h":47.08,"l":47,"n":250,"o":47.005,"t":"2026-10-08T13:45:00Z","v":40768,"vw":47.062084},{"c":47.0498,"h":47.075,"l":47.0486,"n":266,"o":47.06,"t":"2026-10-08T14:00:00Z","v":15227,"vw":47.058317},{"c":47.0096,"h":47.0552,"l":46.985,"n":266,"o":47.05,"t":"2026-10-08T14:15:00Z","v":38068,"vw":47.039725},{"c":47.01,"h":47.04,"l":47.01,"n":200,"o":47.015,"t":"2026-10-08T14:30:00Z","v":20215,"vw":47.021599},{"c":46.995,"h":47.025,"l":46.9705,"n":227,"o":47.02,"t":"2026-10-08T14:45:00Z","v":20399,"vw":46.996716},{"c":46.96,"h":46.9999,"l":46.96,"n":162,"o":46.995,"t":"2026-10-08T15:00:00Z","v":18607,"vw":46.986599},{"c":46.97,"h":46.975,"l":46.95,"n":244,"o":46.9501,"t":"2026-10-08T15:15:00Z","v":20906,"vw":46.958681},{"c":46.965,"h":46.9799,"l":46.955,"n":167,"o":46.97,"t":"2026-10-08T15:30:00Z","v":16770,"vw":46.964112},{"c":46.965,"h":46.98,"l":46.96,"n":157,"o":46.9668,"t":"2026-10-08T15:45:00Z","v":18444,"vw":46.966142},{"c":46.985,"h":46.99,"l":46.965,"n":145,"o":46.97,"t":"2026-10-08T16:00:00Z","v":25697,"vw":46.974261},{"c":47,"h":47.07,"l":46.99,"n":285,"o":46.99,"t":"2026-10-08T16:15:00Z","v":45089,"vw":47.014218},{"c":46.99,"h":46.99,"l":46.9559,"n":120,"o":46.985,"t":"2026-10-08T16:30:00Z","v":10390,"vw":46.971818},{"c":47.02,"h":47.02,"l":46.955,"n":157,"o":46.989,"t":"2026-10-08T16:45:00Z","v":14742,"vw":46.988089},{"c":47.035,"h":47.04,"l":46.965,"n":265,"o":47.015,"t":"2026-10-08T17:00:00Z","v":25895,"vw":46.998584},{"c":46.985,"h":47.05,"l":46.975,"n":157,"o":47.025,"t":"2026-10-08T17:15:00Z","v":13769,"vw":47.01141},{"c":47.065,"h":47.0699,"l":46.9901,"n":183,"o":46.995,"t":"2026-10-08T17:30:00Z","v":27568,"vw":47.020887},{"c":47.025,"h":47.07,"l":47,"n":264,"o":47.065,"t":"2026-10-08T17:45:00Z","v":28640,"vw":47.022169},{"c":47.0499,"h":47.05,"l":47.02,"n":130,"o":47.03,"t":"2026-10-08T18:00:00Z","v":13778,"vw":47.033625},{"c":47.0587,"h":47.065,"l":47.015,"n":209,"o":47.045,"t":"2026-10-08T18:15:00Z","v":22968,"vw":47.038296},{"c":47.065,"h":47.07,"l":47.035,"n":110,"o":47.035,"t":"2026-10-08T18:30:00Z","v":9906,"vw":47.057196},{"c":47.0899,"h":47.1,"l":47.075,"n":113,"o":47.08,"t":"2026-10-08T18:45:00Z","v":14178,"vw":47.090895},{"c":47.095,"h":47.0987,"l":47.04,"n":230,"o":47.08,"t":"2026-10-08T19:00:00Z","v":39532,"vw":47.065921},{"c":47.11,"h":47.135,"l":47.08,"n":199,"o":47.0901,"t":"2026-10-08T19:15:00Z","v":40282,"vw":47.108137},{"c":47.105,"h":47.12,"l":47.09,"n":169,"o":47.1175,"t":"2026-10-08T19:30:00Z","v":24479,"vw":47.106912},{"c":47.11,"h":47.13,"l":47.08,"n":382,"o":47.1,"t":"2026-10-08T19:45:00Z","v":70587,"vw":47.104309},{"c":47.13,"h":47.13,"l":47.13,"n":12,"o":47.13,"t":"2026-10-08T20:00:00Z","v":1585,"vw":47.13},{"c":47.04,"h":47.04,"l":47.04,"n":1,"o":47.04,"t":"2026-10-08T20:45:00Z","v":130,"vw":47.04},{"c":47.1471,"h":47.1471,"l":47.1471,"n":11,"o":47.1471,"t":"2026-10-09T08:00:00Z","v":185,"vw":47.1471},{"c":47.29,"h":47.29,"l":47.29,"n":19,"o":47.29,"t":"2026-10-09T10:15:00Z","v":250,"vw":47.29},{"c":47.17,"h":47.17,"l":47.17,"n":2,"o":47.17,"t":"2026-10-09T11:00:00Z","v":160,"vw":47.17},{"c":47.25,"h":47.25,"l":47.25,"n":1,"o":47.25,"t":"2026-10-09T11:30:00Z","v":250,"vw":47.25},{"c":47.18,"h":47.18,"l":47.17,"n":12,"o":47.17,"t":"2026-10-09T12:30:00Z","v":615,"vw":47.171799},{"c":47.24,"h":47.24,"l":47.24,"n":4,"o":47.24,"t":"2026-10-09T13:15:00Z","v":232,"vw":47.24},{"c":47.23,"h":47.255,"l":47.125,"n":688,"o":47.14,"t":"2026-10-09T13:30:00Z","v":73350,"vw":47.190041},{"c":47.2894,"h":47.32,"l":47.22,"n":295,"o":47.22,"t":"2026-10-09T13:45:00Z","v":50404,"vw":47.291905},{"c":47.3,"h":47.309,"l":47.245,"n":326,"o":47.3,"t":"2026-10-09T14:00:00Z","v":25583,"vw":47.280984},{"c":47.3041,"h":47.325,"l":47.284,"n":137,"o":47.3,"t":"2026-10-09T14:15:00Z","v":38367,"vw":47.308011},{"c":47.31,"h":47.335,"l":47.285,"n":202,"o":47.3,"t":"2026-10-09T14:30:00Z","v":18210,"vw":47.309419},{"c":47.39,"h":47.39,"l":47.3199,"n":213,"o":47.32,"t":"2026-10-09T14:45:00Z","v":41704,"vw":47.363352},{"c":47.4165,"h":47.4165,"l":47.365,"n":244,"o":47.38,"t":"2026-10-09T15:00:00Z","v":47913,"vw":47.385434},{"c":47.41,"h":47.44,"l":47.41,"n":176,"o":47.42,"t":"2026-10-09T15:15:00Z","v":14987,"vw":47.424589},{"c":47.385,"h":47.41,"l":47.375,"n":143,"o":47.41,"t":"2026-10-09T15:30:00Z","v":23206,"vw":47.389908},{"c":47.3976,"h":47.405,"l":47.365,"n":106,"o":47.375,"t":"2026-10-09T15:45:00Z","v":29018,"vw":47.375667},{"c":47.4,"h":47.4,"l":47.38,"n":136,"o":47.3861,"t":"2026-10-09T16:00:00Z","v":17282,"vw":47.389827},{"c":47.41,"h":47.435,"l":47.405,"n":111,"o":47.4098,"t":"2026-10-09T16:15:00Z","v":9999,"vw":47.417696},{"c":47.42,"h":47.43,"l":47.4,"n":151,"o":47.42,"t":"2026-10-09T16:30:00Z","v":37214,"vw":47.41888},{"c":47.445,"h":47.445,"l":47.425,"n":102,"o":47.4299,"t":"2026-10-09T16:45:00Z","v":7209,"vw":47.438897},{"c":47.4203,"h":47.46,"l":47.4203,"n":90,"o":47.44,"t":"2026-10-09T17:00:00Z","v":6392,"vw":47.449571},{"c":47.41,"h":47.42,"l":47.39,"n":77,"o":47.42,"t":"2026-10-09T17:15:00Z","v":5185,"vw":47.407299},{"c":47.445,"h":47.445,"l":47.405,"n":82,"o":47.405,"t":"2026-10-09T17:30:00Z","v":5275,"vw":47.4272},{"c":47.445,"h":47.45,"l":47.42,"n":264,"o":47.445,"t":"2026-10-09T17:45:00Z","v":20408,"vw":47.433898},{"c":47.46,"h":47.4697,"l":47.44,"n":94,"o":47.445,"t":"2026-10-09T18:00:00Z","v":12318,"vw":47.452403},{"c":47.465,"h":47.465,"l":47.45,"n":95,"o":47.46,"t":"2026-10-09T18:15:00Z","v":324329,"vw":47.459887},{"c":47.4475,"h":47.46,"l":47.445,"n":114,"o":47.4583,"t":"2026-10-09T18:30:00Z","v":33308,"vw":47.453266},{"c":47.48,"h":47.48,"l":47.4341,"n":187,"o":47.445,"t":"2026-10-09T18:45:00Z","v":31107,"vw":47.451489},{"c":47.475,"h":47.4899,"l":47.475,"n":300,"o":47.475,"t":"2026-10-09T19:00:00Z","v":43537,"vw":47.48081},{"c":47.455,"h":47.48,"l":47.455,"n":115,"o":47.4701,"t":"2026-10-09T19:15:00Z","v":11249,"vw":47.469758},{"c":47.465,"h":47.4787,"l":47.445,"n":194,"o":47.449,"t":"2026-10-09T19:30:00Z","v":19339,"vw":47.4653},{"c":47.43,"h":47.465,"l":47.42,"n":227,"o":47.46,"t":"2026-10-09T19:45:00Z","v":34360,"vw":47.439318},{"c":47.44,"h":47.44,"l":47.44,"n":9,"o":47.44,"t":"2026-10-09T20:00:00Z","v":1733,"vw":47.44},{"c":47.45,"h":47.45,"l":47.45,"n":1,"o":47.45,"t":"2026-10-09T20:30:00Z","v":100,"vw":47.45},{"c":47.45,"h":47.45,"l":47.45,"n":1,"o":47.45,"t":"2026-10-09T20:45:00Z","v":410,"vw":47.45},{"c":47.4,"h":47.4,"l":47.4,"n":2,"o":47.4,"t":"2026-10-09T21:00:00Z","v":289,"vw":47.4},{"c":47.4,"h":47.4,"l":47.4,"n":1,"o":47.4,"t":"2026-10-09T22:15:00Z","v":200,"vw":47.4},{"c":47.48,"h":47.5,"l":47.47,"n":7,"o":47.5,"t":"2026-10-12T13:15:00Z","v":1077,"vw":47.486712},{"c":47.6394,"h":47.65,"l":47.48,"n":670,"o":47.52,"t":"2026-10-12T13:30:00Z","v":86048,"vw":47.585563},{"c":47.58,"h":47.63,"l":47.555,"n":378,"o":47.63,"t":"2026-10-12T13:45:00Z","v":19983,"vw":47.58843},{"c":47.6099,"h":47.63,"l":47.585,"n":294,"o":47.595,"t":"2026-10-12T14:00:00Z","v":38465,"vw":47.603446},{"c":47.605,"h":47.625,"l":47.59,"n":244,"o":47.6099,"t":"2026-10-12T14:15:00Z","v":26764,"vw":47.604384},{"c":47.57,"h":47.62,"l":47.57,"n":274,"o":47.605,"t":"2026-10-12T14:30:00Z","v":16428,"vw":47.606319},{"c":47.57,"h":47.5899,"l":47.565,"n":208,"o":47.565,"t":"2026-10-12T14:45:00Z","v":13757,"vw":47.574983},{"c":47.615,"h":47.62,"l":47.565,"n":200,"o":47.575,"t":"2026-10-12T15:00:00Z","v":12693,"vw":47.592341},{"c":47.625,"h":47.625,"l":47.605,"n":210,"o":47.615,"t":"2026-10-12T15:15:00Z","v":15443,"vw":47.612978},{"c":47.62,"h":47.63,"l":47.615,"n":118,"o":47.63,"t":"2026-10-12T15:30:00Z","v":10505,"vw":47.621167},{"c":47.615,"h":47.6399,"l":47.615,"n":87,"o":47.62,"t":"2026-10-12T15:45:00Z","v":9263,"vw":47.623009},{"c":47.6199,"h":47.63,"l":47.6106,"n":87,"o":47.62,"t":"2026-10-12T16:00:00Z","v":12245,"vw":47.619598},{"c":47.61,"h":47.6297,"l":47.5901,"n":115,"o":47.62,"t":"2026-10-12T16:15:00Z","v":11308,"vw":47.614495},{"c":47.585,"h":47.615,"l":47.585,"n":104,"o":47.605,"t":"2026-10-12T16:30:00Z","v":14260,"vw":47.601079},{"c":47.6021,"h":47.605,"l":47.5831,"n":76,"o":47.59,"t":"2026-10-12T16:45:00Z","v":8307,"vw":47.596469},{"c":47.605,"h":47.605,"l":47.59,"n":65,"o":47.6,"t":"2026-10-12T17:00:00Z","v":15345,"vw":47.599604},{"c":47.595,"h":47.595,"l":47.58,"n":55,"o":47.595,"t":"2026-10-12T17:15:00Z","v":4352,"vw":47.589618},{"c":47.575,"h":47.585,"l":47.57,"n":90,"o":47.585,"t":"2026-10-12T17:30:00Z","v":9146,"vw":47.577784},{"c":47.5807,"h":47.585,"l":47.5728,"n":274,"o":47.5759,"t":"2026-10-12T17:45:00Z","v":7847,"vw":47.578681},{"c":47.57,"h":47.5899,"l":47.56,"n":96,"o":47.585,"t":"2026-10-12T18:00:00Z","v":18933,"vw":47.573433},{"c":47.565,"h":47.565,"l":47.5508,"n":90,"o":47.555,"t":"2026-10-12T18:15:00Z","v":12856,"vw":47.559749},{"c":47.5648,"h":47.57,"l":47.55,"n":77,"o":47.56,"t":"2026-10-12T18:30:00Z","v":9720,"vw":47.560036},{"c":47.565,"h":47.5699,"l":47.545,"n":90,"o":47.565,"t":"2026-10-12T18:45:00Z","v":10583,"vw":47.556993},{"c":47.555,"h":47.565,"l":47.55,"n":84,"o":47.5612,"t":"2026-10-12T19:00:00Z","v":11755,"vw":47.557228},{"c":47.535,"h":47.555,"l":47.53,"n":128,"o":47.55,"t":"2026-10-12T19:15:00Z","v":19217,"vw":47.545003},{"c":47.565,"h":47.575,"l":47.53,"n":124,"o":47.53,"t":"2026-10-12T19:30:00Z","v":15284,"vw":47.552357},{"c":47.595,"h":47.6,"l":47.565,"n":273,"o":47.565,"t":"2026-10-12T19:45:00Z","v":25490,"vw":47.579784},{"c":47.58,"h":47.58,"l":47.58,"n":11,"o":47.58,"t":"2026-10-12T20:00:00Z","v":1097,"vw":47.58},{"c":47.63,"h":47.64,"l":47.62,"n":36,"o":47.63,"t":"2026-10-13T08:00:00Z","v":960,"vw":47.626973},{"c":47.73,"h":47.73,"l":47.73,"n":2,"o":47.73,"t":"2026-10-13T09:45:00Z","v":1826,"vw":47.73},{"c":47.75,"h":47.75,"l":47.74,"n":7,"o":47.75,"t":"2026-10-13T10:30:00Z","v":334,"vw":47.746667},{"c":47.66,"h":47.66,"l":47.66,"n":14,"o":47.66,"t":"2026-10-13T10:45:00Z","v":901,"vw":47.66},{"c":47.7,"h":47.7,"l":47.7,"n":3,"o":47.7,"t":"2026-10-13T11:15:00Z","v":107,"vw":47.7},{"c":47.87,"h":47.87,"l":47.87,"n":3,"o":47.87,"t":"2026-10-13T13:15:00Z","v":806,"vw":47.87},{"c":47.71,"h":47.95,"l":47.71,"n":647,"o":47.9,"t":"2026-10-13T13:30:00Z","v":63743,"vw":47.831696},{"c":47.6141,"h":47.73,"l":47.605,"n":277,"o":47.71,"t":"2026-10-13T13:45:00Z","v":26286,"vw":47.668724},{"c":47.59,"h":47.605,"l":47.51,"n":360,"o":47.6003,"t":"2026-10-13T14:00:00Z","v":26947,"vw":47.567525},{"c":47.6,"h":47.635,"l":47.5662,"n":337,"o":47.5951,"t":"2026-10-13T14:15:00Z","v":38189,"vw":47.603536},{"c":47.605,"h":47.62,"l":47.584,"n":188,"o":47.61,"t":"2026-10-13T14:30:00Z","v":28650,"vw":47.601788},{"c":47.5799,"h":47.635,"l":47.5762,"n":198,"o":47.61,"t":"2026-10-13T14:45:00Z","v":13781,"vw":47.61978},{"c":47.5899,"h":47.595,"l":47.56,"n":223,"o":47.585,"t":"2026-10-13T15:00:00Z","v":19740,"vw":47.579119},{"c":47.565,"h":47.595,"l":47.565,"n":170,"o":47.585,"t":"2026-10-13T15:15:00Z","v":18084,"vw":47.579006},{"c":47.53,"h":47.5651,"l":47.525,"n":227,"o":47.565,"t":"2026-10-13T15:30:00Z","v":23277,"vw":47.545904},{"c":47.545,"h":47.545,"l":47.52,"n":114,"o":47.52,"t":"2026-10-13T15:45:00Z","v":11933,"vw":47.532112},{"c":47.5001,"h":47.54,"l":47.495,"n":137,"o":47.53,"t":"2026-10-13T16:00:00Z","v":10367,"vw":47.510964},{"c":47.5,"h":47.51,"l":47.485,"n":91,"o":47.51,"t":"2026-10-13T16:15:00Z","v":7705,"vw":47.49529},{"c":47.54,"h":47.54,"l":47.493,"n":157,"o":47.495,"t":"2026-10-13T16:30:00Z","v":19472,"vw":47.514048},{"c":47.515,"h":47.545,"l":47.515,"n":168,"o":47.5407,"t":"2026-10-13T16:45:00Z","v":26786,"vw":47.531351},{"c":47.495,"h":47.505,"l":47.4901,"n":105,"o":47.495,"t":"2026-10-13T17:00:00Z","v":18854,"vw":47.494994},{"c":47.5,"h":47.5199,"l":47.494,"n":155,"o":47.5,"t":"2026-10-13T17:15:00Z","v":30424,"vw":47.509031},{"c":47.4999,"h":47.52,"l":47.49,"n":170,"o":47.51,"t":"2026-10-13T17:30:00Z","v":20018,"vw":47.507838},{"c":47.455,"h":47.49,"l":47.445,"n":308,"o":47.49,"t":"2026-10-13T17:45:00Z","v":21159,"vw":47.464217},{"c":47.51,"h":47.52,"l":47.45,"n":216,"o":47.45,"t":"2026-10-13T18:00:00Z","v":49246,"vw":47.506635},{"c":47.525,"h":47.525,"l":47.505,"n":77,"o":47.52,"t":"2026-10-13T18:15:00Z","v":7879,"vw":47.512575},{"c":47.555,"h":47.565,"l":47.5251,"n":122,"o":47.535,"t":"2026-10-13T18:30:00Z","v":16156,"vw":47.546258},{"c":47.54,"h":47.55,"l":47.5285,"n":135,"o":47.55,"t":"2026-10-13T18:45:00Z","v":20170,"vw":47.53573},{"c":47.5701,"h":47.58,"l":47.531,"n":123,"o":47.545,"t":"2026-10-13T19:00:00Z","v":23770,"vw":47.563907},{"c":47.565,"h":47.585,"l":47.55,"n":187,"o":47.58,"t":"2026-10-13T19:15:00Z","v":65736,"vw":47.575987},{"c":47.56,"h":47.569,"l":47.545,"n":184,"o":47.5661,"t":"2026-10-13T19:30:00Z","v":24157,"vw":47.5539},{"c":47.525,"h":47.56,"l":47.505,"n":380,"o":47.56,"t":"2026-10-13T19:45:00Z","v":35223,"vw":47.528406},{"c":47.53,"h":47.53,"l":47.53,"n":13,"o":47.53,"t":"2026-10-13T20:00:00Z","v":1410,"vw":47.53},{"c":47.62,"h":47.62,"l":47.62,"n":1,"o":47.62,"t":"2026-10-13T22:15:00Z","v":100,"vw":47.62},{"c":47.63,"h":47.63,"l":47.63,"n":4,"o":47.63,"t":"2026-10-13T22:30:00Z","v":206,"vw":47.63},{"c":47.55,"h":47.55,"l":47.53,"n":27,"o":47.53,"t":"2026-10-14T08:00:00Z","v":917,"vw":47.537484},{"c":47.55,"h":47.55,"l":47.55,"n":6,"o":47.55,"t":"2026-10-14T08:15:00Z","v":146,"vw":47.55},{"c":47.8857,"h":47.8857,"l":47.8857,"n":1,"o":47.8857,"t":"2026-10-14T09:15:00Z","v":157,"vw":47.8857},{"c":47.8017,"h":48,"l":47.8017,"n":4,"o":48,"t":"2026-10-14T11:15:00Z","v":402,"vw":47.913244},{"c":47.49,"h":47.49,"l":47.49,"n":13,"o":47.49,"t":"2026-10-14T12:30:00Z","v":4305,"vw":47.49},{"c":47.49,"h":47.49,"l":47.49,"n":2,"o":47.49,"t":"2026-10-14T12:45:00Z","v":1500,"vw":47.49},{"c":47.63,"h":47.66,"l":47.44,"n":688,"o":47.465,"t":"2026-10-14T13:30:00Z","v":89959,"vw":47.600504},{"c":47.5434,"h":47.65,"l":47.53,"n":318,"o":47.595,"t":"2026-10-14T13:45:00Z","v":48307,"vw":47.600504},{"c":47.515,"h":47.56,"l":47.49,"n":381,"o":47.55,"t":"2026-10-14T14:00:00Z","v":88170,"vw":47.517717},{"c":47.526,"h":47.55,"l":47.515,"n":246,"o":47.525,"t":"2026-10-14T14:15:00Z","v":18671,"vw":47.53055},{"c":47.51,"h":47.55,"l":47.48,"n":232,"o":47.525,"t":"2026-10-14T14:30:00Z","v":22063,"vw":47.509168},{"c":47.49,"h":47.5,"l":47.4665,"n":189,"o":47.485,"t":"2026-10-14T14:45:00Z","v":13496,"vw":47.483092},{"c":47.48,"h":47.49,"l":47.455,"n":277,"o":47.485,"t":"2026-10-14T15:00:00Z","v":29679,"vw":47.469489},{"c":47.5,"h":47.525,"l":47.495,"n":218,"o":47.5,"t":"2026-10-14T15:15:00Z","v":16743,"vw":47.506398},{"c":47.4852,"h":47.53,"l":47.4829,"n":139,"o":47.4997,"t":"2026-10-14T15:30:00Z","v":15925,"vw":47.515709},{"c":47.525,"h":47.535,"l":47.48,"n":159,"o":47.48,"t":"2026-10-14T15:45:00Z","v":15554,"vw":47.511144},{"c":47.455,"h":47.535,"l":47.455,"n":156,"o":47.525,"t":"2026-10-14T16:00:00Z","v":18108,"vw":47.51611},{"c":47.463,"h":47.475,"l":47.4401,"n":197,"o":47.46,"t":"2026-10-14T16:15:00Z","v":23346,"vw":47.454306},{"c":47.475,"h":47.505,"l":47.465,"n":132,"o":47.475,"t":"2026-10-14T16:30:00Z","v":26195,"vw":47.475451},{"c":47.47,"h":47.485,"l":47.46,"n":101,"o":47.485,"t":"2026-10-14T16:45:00Z","v":13561,"vw":47.471731},{"c":47.465,"h":47.49,"l":47.4599,"n":110,"o":47.48,"t":"2026-10-14T17:00:00Z","v":12291,"vw":47.47439},{"c":47.45,"h":47.479,"l":47.45,"n":91,"o":47.465,"t":"2026-10-14T17:15:00Z","v":6455,"vw":47.464866},{"c":47.435,"h":47.46,"l":47.42,"n":161,"o":47.445,"t":"2026-10-14T17:30:00Z","v":14773,"vw":47.438055},{"c":47.38,"h":47.43,"l":47.379,"n":354,"o":47.43,"t":"2026-10-14T17:45:00Z","v":12635,"vw":47.396965},{"c":47.43,"h":47.43,"l":47.365,"n":146,"o":47.3818,"t":"2026-10-14T18:00:00Z","v":14106,"vw":47.399499},{"c":47.4241,"h":47.4276,"l":47.405,"n":144,"o":47.425,"t":"2026-10-14T18:15:00Z","v":22870,"vw":47.414615},{"c":47.4298,"h":47.435,"l":47.4,"n":142,"o":47.4199,"t":"2026-10-14T18:30:00Z","v":13916,"vw":47.41392},{"c":47.435,"h":47.435,"l":47.415,"n":82,"o":47.42,"t":"2026-10-14T18:45:00Z","v":10702,"vw":47.421244},{"c":47.45,"h":47.45,"l":47.41,"n":208,"o":47.43,"t":"2026-10-14T19:00:00Z","v":31719,"vw":47.426666},{"c":47.4797,"h":47.4977,"l":47.4499,"n":148,"o":47.45,"t":"2026-10-14T19:15:00Z","v":33755,"vw":47.476287},{"c":47.479,"h":47.5099,"l":47.45,"n":304,"o":47.495,"t":"2026-10-14T19:30:00Z","v":48018,"vw":47.484083},{"c":47.53,"h":47.53,"l":47.46,"n":344,"o":47.475,"t":"2026-10-14T19:45:00Z","v":56865,"vw":47.485899},{"c":47.55,"h":47.55,"l":47.55,"n":11,"o":47.55,"t":"2026-10-14T20:00:00Z","v":3331,"vw":47.55},{"c":47.51,"h":47.51,"l":47.51,"n":4,"o":47.51,"t":"2026-10-14T22:30:00Z","v":180,"vw":47.51},{"c":47.51,"h":47.51,"l":47.51,"n":3,"o":47.51,"t":"2026-10-14T23:15:00Z","v":180,"vw":47.51},{"c":47.51,"h":47.51,"l":47.51,"n":5,"o":47.51,"t":"2026-10-14T23:30:00Z","v":104,"vw":47.51},{"c":47.45,"h":47.45,"l":47.45,"n":1,"o":47.45,"t":"2026-10-14T23:45:00Z","v":200,"vw":47.45},{"c":47.51,"h":47.57,"l":47.51,"n":25,"o":47.57,"t":"2026-10-15T08:00:00Z","v":537,"vw":47.532037},{"c":47.64,"h":47.64,"l":47.64,"n":4,"o":47.64,"t":"2026-10-15T09:15:00Z","v":351,"vw":47.64},{"c":47.615,"h":47.615,"l":47.615,"n":1,"o":47.615,"t":"2026-10-15T09:45:00Z","v":200,"vw":47.615},{"c":47.59,"h":47.59,"l":47.59,"n":1,"o":47.59,"t":"2026-10-15T12:30:00Z","v":111,"vw":47.59},{"c":47.4,"h":47.65,"l":47.4,"n":4,"o":47.65,"t":"2026-10-15T13:00:00Z","v":610,"vw":47.602085},{"c":47.51,"h":47.69,"l":47.51,"n":744,"o":47.63,"t":"2026-10-15T13:30:00Z","v":70348,"vw":47.595794},{"c":47.55,"h":47.58,"l":47.5,"n":383,"o":47.51,"t":"2026-10-15T13:45:00Z","v":35618,"vw":47.539224},{"c":47.615,"h":47.6399,"l":47.535,"n":445,"o":47.55,"t":"2026-10-15T14:00:00Z","v":34387,"vw":47.601587},{"c":47.64,"h":47.65,"l":47.61,"n":344,"o":47.625,"t":"2026-10-15T14:15:00Z","v":34570,"vw":47.622207},{"c":47.715,"h":47.725,"l":47.64,"n":369,"o":47.64,"t":"2026-10-15T14:30:00Z","v":91482,"vw":47.693962},{"c":47.755,"h":47.77,"l":47.68,"n":304,"o":47.7001,"t":"2026-10-15T14:45:00Z","v":25054,"vw":47.730246},{"c":47.825,"h":47.84,"l":47.76,"n":310,"o":47.76,"t":"2026-10-15T15:00:00Z","v":46091,"vw":47.820294},{"c":47.849,"h":47.87,"l":47.8238,"n":290,"o":47.8238,"t":"2026-10-15T15:15:00Z","v":36236,"vw":47.844893},{"c":47.83,"h":47.85,"l":47.8299,"n":175,"o":47.84,"t":"2026-10-15T15:30:00Z","v":37143,"vw":47.837067},{"c":47.815,"h":47.84,"l":47.8,"n":201,"o":47.829,"t":"2026-10-15T15:45:00Z","v":61275,"vw":47.826947},{"c":47.79,"h":47.815,"l":47.785,"n":233,"o":47.81,"t":"2026-10-15T16:00:00Z","v":48469,"vw":47.80386},{"c":47.805,"h":47.805,"l":47.7751,"n":172,"o":47.785,"t":"2026-10-15T16:15:00Z","v":16954,"vw":47.783807},{"c":47.82,"h":47.825,"l":47.79,"n":179,"o":47.8,"t":"2026-10-15T16:30:00Z","v":29580,"vw":47.805573},{"c":47.785,"h":47.825,"l":47.775,"n":114,"o":47.825,"t":"2026-10-15T16:45:00Z","v":18779,"vw":47.786848},{"c":47.8,"h":47.81,"l":47.785,"n":156,"o":47.79,"t":"2026-10-15T17:00:00Z","v":24397,"vw":47.799849},{"c":47.8,"h":47.82,"l":47.8,"n":140,"o":47.8,"t":"2026-10-15T17:15:00Z","v":17690,"vw":47.812744},{"c":47.825,"h":47.835,"l":47.785,"n":136,"o":47.79,"t":"2026-10-15T17:30:00Z","v":67059,"vw":47.822992},{"c":47.83,"h":47.86,"l":47.82,"n":362,"o":47.825,"t":"2026-10-15T17:45:00Z","v":31577,"vw":47.84022},{"c":47.785,"h":47.84,"l":47.78,"n":159,"o":47.835,"t":"2026-10-15T18:00:00Z","v":38130,"vw":47.809775},{"c":47.7859,"h":47.8099,"l":47.773848,"n":125,"o":47.785,"t":"2026-10-15T18:15:00Z","v":20160,"vw":47.783005},{"c":47.8099,"h":47.82,"l":47.795,"n":137,"o":47.795,"t":"2026-10-15T18:30:00Z","v":14241,"vw":47.808873},{"c":47.805,"h":47.826877,"l":47.8,"n":103,"o":47.8,"t":"2026-10-15T18:45:00Z","v":12807,"vw":47.816999},{"c":47.86,"h":47.86,"l":47.805,"n":167,"o":47.8087,"t":"2026-10-15T19:00:00Z","v":21128,"vw":47.827263},{"c":47.8582,"h":47.8911,"l":47.8582,"n":170,"o":47.87,"t":"2026-10-15T19:15:00Z","v":21312,"vw":47.873979},{"c":47.8501,"h":47.865,"l":47.84,"n":216,"o":47.855,"t":"2026-10-15T19:30:00Z","v":35501,"vw":47.852416},{"c":47.8,"h":47.8584,"l":47.795,"n":556,"o":47.85,"t":"2026-10-15T19:45:00Z","v":108322,"vw":47.830395},{"c":47.81,"h":47.81,"l":47.81,"n":15,"o":47.81,"t":"2026-10-15T20:00:00Z","v":1297,"vw":47.81},{"c":47.8,"h":47.8,"l":47.8,"n":2,"o":47.8,"t":"2026-10-15T22:00:00Z","v":199,"vw":47.8},{"c":47.81,"h":47.81,"l":47.81,"n":24,"o":47.81,"t":"2026-10-16T08:00:00Z","v":594,"vw":47.81},{"c":47.87,"h":47.87,"l":47.87,"n":3,"o":47.87,"t":"2026-10-16T12:15:00Z","v":1250,"vw":47.87},{"c":47.86,"h":47.86,"l":47.86,"n":12,"o":47.86,"t":"2026-10-16T12:30:00Z","v":939,"vw":47.86},{"c":48.03,"h":48.03,"l":47.88,"n":13,"o":47.88,"t":"2026-10-16T13:15:00Z","v":2934,"vw":47.998369},{"c":48.08,"h":48.14,"l":48,"n":876,"o":48.095,"t":"2026-10-16T13:30:00Z","v":140013,"vw":48.057673},{"c":48.11,"h":48.125,"l":48.055,"n":379,"o":48.095,"t":"2026-10-16T13:45:00Z","v":29104,"vw":48.095752},{"c":48.06,"h":48.13,"l":48.06,"n":347,"o":48.09,"t":"2026-10-16T14:00:00Z","v":23637,"vw":48.091723},{"c":48.1,"h":48.11,"l":48.0533,"n":270,"o":48.065,"t":"2026-10-16T14:15:00Z","v":12381,"vw":48.081242},{"c":48.063,"h":48.105,"l":48.055,"n":358,"o":48.1,"t":"2026-10-16T14:30:00Z","v":38697,"vw":48.087313},{"c":48.105,"h":48.115,"l":48.079,"n":251,"o":48.079,"t":"2026-10-16T14:45:00Z","v":18323,"vw":48.100979},{"c":48.085,"h":48.13,"l":48.075,"n":345,"o":48.109,"t":"2026-10-16T15:00:00Z","v":37389,"vw":48.098473},{"c":48.005,"h":48.085,"l":48.005,"n":208,"o":48.08,"t":"2026-10-16T15:15:00Z","v":25191,"vw":48.044445},{"c":47.98,"h":48.02,"l":47.98,"n":191,"o":48.0057,"t":"2026-10-16T15:30:00Z","v":17667,"vw":48.004652},{"c":47.9256,"h":48.01,"l":47.925,"n":233,"o":47.99,"t":"2026-10-16T15:45:00Z","v":66569,"vw":47.987028},{"c":47.9157,"h":47.92,"l":47.8733,"n":280,"o":47.92,"t":"2026-10-16T16:00:00Z","v":137437,"vw":47.905319},{"c":47.91,"h":47.9467,"l":47.9,"n":156,"o":47.94,"t":"2026-10-16T16:15:00Z","v":25648,"vw":47.921938},{"c":47.875,"h":47.91,"l":47.855,"n":173,"o":47.9,"t":"2026-10-16T16:30:00Z","v":20998,"vw":47.868629},{"c":47.855,"h":47.875,"l":47.8327,"n":104,"o":47.875,"t":"2026-10-16T16:45:00Z","v":17727,"vw":47.846603},{"c":47.7438,"h":47.845,"l":47.735,"n":229,"o":47.845,"t":"2026-10-16T17:00:00Z","v":27977,"vw":47.767566},{"c":47.785,"h":47.785,"l":47.715,"n":265,"o":47.745,"t":"2026-10-16T17:15:00Z","v":27120,"vw":47.744355},{"c":47.845,"h":47.86,"l":47.785,"n":276,"o":47.7901,"t":"2026-10-16T17:30:00Z","v":35332,"vw":47.819657},{"c":47.759,"h":47.84,"l":47.755,"n":292,"o":47.84,"t":"2026-10-16T17:45:00Z","v":20099,"vw":47.795319},{"c":47.74,"h":47.755,"l":47.71,"n":186,"o":47.755,"t":"2026-10-16T18:00:00Z","v":30166,"vw":47.737676},{"c":47.69,"h":47.7461,"l":47.68,"n":159,"o":47.7461,"t":"2026-10-16T18:15:00Z","v":13538,"vw":47.700824},{"c":47.71,"h":47.71,"l":47.675,"n":201,"o":47.68,"t":"2026-10-16T18:30:00Z","v":13851,"vw":47.697084},{"c":47.695,"h":47.72,"l":47.665,"n":221,"o":47.71,"t":"2026-10-16T18:45:00Z","v":24697,"vw":47.700956},{"c":47.725,"h":47.725,"l":47.6732,"n":177,"o":47.6838,"t":"2026-10-16T19:00:00Z","v":19184,"vw":47.692158},{"c":47.74,"h":47.75,"l":47.7068,"n":222,"o":47.74,"t":"2026-10-16T19:15:00Z","v":25884,"vw":47.732621},{"c":47.73,"h":47.78,"l":47.729,"n":224,"o":47.75,"t":"2026-10-16T19:30:00Z","v":20560,"vw":47.749262},{"c":47.81,"h":47.8261,"l":47.74,"n":404,"o":47.74,"t":"2026-10-16T19:45:00Z","v":47752,"vw":47.80432},{"c":47.8,"h":47.81,"l":47.8,"n":28,"o":47.81,"t":"2026-10-16T20:00:00Z","v":5802,"vw":47.809824},{"c":47.88,"h":47.89,"l":47.88,"n":2,"o":47.89,"t":"2026-10-16T20:45:00Z","v":500,"vw":47.88796},{"c":47.6247,"h":47.91,"l":47.6247,"n":9,"o":47.91,"t":"2026-10-16T21:00:00Z","v":1314,"vw":47.685354},{"c":47.88,"h":47.88,"l":47.88,"n":1,"o":47.88,"t":"2026-10-16T22:45:00Z","v":100,"vw":47.88},{"c":47.88,"h":48.06,"l":47.88,"n":28,"o":47.94,"t":"2026-10-19T08:00:00Z","v":1963,"vw":47.900787},{"c":47.9,"h":47.981,"l":47.9,"n":10,"o":47.981,"t":"2026-10-19T11:00:00Z","v":383,"vw":47.927},{"c":47.7901,"h":47.8464,"l":47.7901,"n":10,"o":47.8464,"t":"2026-10-19T11:45:00Z","v":1529,"vw":47.82854},{"c":47.74,"h":47.74,"l":47.74,"n":1,"o":47.74,"t":"2026-10-19T12:00:00Z","v":100,"vw":47.74},{"c":47.8,"h":47.8,"l":47.8,"n":6,"o":47.8,"t":"2026-10-19T13:15:00Z","v":222,"vw":47.8},{"c":47.79,"h":47.845,"l":47.72,"n":544,"o":47.79,"t":"2026-10-19T13:30:00Z","v":55598,"vw":47.78999},{"c":47.815,"h":47.818,"l":47.755,"n":437,"o":47.79,"t":"2026-10-19T13:45:00Z","v":41451,"vw":47.779868},{"c":47.865,"h":47.865,"l":47.795,"n":366,"o":47.82,"t":"2026-10-19T14:00:00Z","v":32748,"vw":47.816116},{"c":47.8376,"h":47.885,"l":47.825,"n":284,"o":47.8701,"t":"2026-10-19T14:15:00Z","v":31454,"vw":47.845374},{"c":47.755,"h":47.85,"l":47.755,"n":341,"o":47.85,"t":"2026-10-19T14:30:00Z","v":31470,"vw":47.799569},{"c":47.77,"h":47.77,"l":47.735,"n":215,"o":47.75,"t":"2026-10-19T14:45:00Z","v":16528,"vw":47.751615},{"c":47.79,"h":47.795,"l":47.765,"n":233,"o":47.775,"t":"2026-10-19T15:00:00Z","v":17531,"vw":47.780527},{"c":47.84,"h":47.855,"l":47.775,"n":227,"o":47.775,"t":"2026-10-19T15:15:00Z","v":23904,"vw":47.815388},{"c":47.825,"h":47.845,"l":47.815,"n":230,"o":47.84,"t":"2026-10-19T15:30:00Z","v":23222,"vw":47.830107},{"c":47.795,"h":47.825,"l":47.795,"n":236,"o":47.82,"t":"2026-10-19T15:45:00Z","v":32545,"vw":47.815055},{"c":47.75,"h":47.795,"l":47.7,"n":234,"o":47.7929,"t":"2026-10-19T16:00:00Z","v":48027,"vw":47.745385},{"c":47.755,"h":47.7599,"l":47.74,"n":181,"o":47.745,"t":"2026-10-19T16:15:00Z","v":38135,"vw":47.745867},{"c":47.765,"h":47.765,"l":47.7361,"n":134,"o":47.75,"t":"2026-10-19T16:30:00Z","v":11010,"vw":47.755012},{"c":47.765,"h":47.77,"l":47.74,"n":102,"o":47.76,"t":"2026-10-19T16:45:00Z","v":11765,"vw":47.755862},{"c":47.7599,"h":47.7659,"l":47.735,"n":157,"o":47.765,"t":"2026-10-19T17:00:00Z","v":26082,"vw":47.747077},{"c":47.7698,"h":47.77,"l":47.7324,"n":117,"o":47.755,"t":"2026-10-19T17:15:00Z","v":14254,"vw":47.756931},{"c":47.77,"h":47.775,"l":47.755,"n":182,"o":47.765,"t":"2026-10-19T17:30:00Z","v":11290,"vw":47.762905},{"c":47.78,"h":47.78,"l":47.755,"n":407,"o":47.77,"t":"2026-10-19T17:45:00Z","v":23621,"vw":47.771071},{"c":47.8039,"h":47.81,"l":47.77,"n":148,"o":47.785,"t":"2026-10-19T18:00:00Z","v":28514,"vw":47.77733},{"c":47.785,"h":47.8182,"l":47.775,"n":114,"o":47.8023,"t":"2026-10-19T18:15:00Z","v":14487,"vw":47.79499},{"c":47.785,"h":47.795,"l":47.76,"n":166,"o":47.79,"t":"2026-10-19T18:30:00Z","v":22033,"vw":47.783078},{"c":47.785,"h":47.8,"l":47.7763,"n":120,"o":47.785,"t":"2026-10-19T18:45:00Z","v":19165,"vw":47.789811},{"c":47.785,"h":47.79,"l":47.7734,"n":131,"o":47.785,"t":"2026-10-19T19:00:00Z","v":24050,"vw":47.780152},{"c":47.78,"h":47.8,"l":47.775,"n":201,"o":47.785,"t":"2026-10-19T19:15:00Z","v":36513,"vw":47.781736},{"c":47.785,"h":47.785,"l":47.7632,"n":133,"o":47.78,"t":"2026-10-19T19:30:00Z","v":13955,"vw":47.772153},{"c":47.72,"h":47.78,"l":47.71,"n":302,"o":47.78,"t":"2026-10-19T19:45:00Z","v":43599,"vw":47.74303},{"c":47.77,"h":47.77,"l":47.77,"n":14,"o":47.77,"t":"2026-10-19T20:00:00Z","v":972,"vw":47.77},{"c":47.9093,"h":47.9093,"l":47.9093,"n":1,"o":47.9093,"t":"2026-10-19T21:30:00Z","v":200,"vw":47.9093},{"c":47.9,"h":47.9,"l":47.5859,"n":2,"o":47.5859,"t":"2026-10-19T21:45:00Z","v":720,"vw":47.74295},{"c":48,"h":48,"l":48,"n":1,"o":48,"t":"2026-10-19T22:30:00Z","v":100,"vw":48},{"c":47.85,"h":47.85,"l":47.85,"n":6,"o":47.85,"t":"2026-10-20T09:45:00Z","v":120,"vw":47.85},{"c":47.83,"h":47.83,"l":47.83,"n":1,"o":47.83,"t":"2026-10-20T10:30:00Z","v":200,"vw":47.83},{"c":47.85,"h":47.85,"l":47.85,"n":2,"o":47.85,"t":"2026-10-20T11:15:00Z","v":101,"vw":47.85},{"c":47.84,"h":47.84,"l":47.84,"n":6,"o":47.84,"t":"2026-10-20T11:45:00Z","v":131,"vw":47.84},{"c":47.79,"h":47.79,"l":47.79,"n":5,"o":47.79,"t":"2026-10-20T12:00:00Z","v":161,"vw":47.79},{"c":47.78,"h":47.79,"l":47.78,"n":3,"o":47.79,"t":"2026-10-20T12:15:00Z","v":220,"vw":47.784762},{"c":47.785,"h":47.785,"l":47.77,"n":12,"o":47.77,"t":"2026-10-20T12:30:00Z","v":4627,"vw":47.770326},{"c":47.76,"h":47.84,"l":47.76,"n":24,"o":47.8,"t":"2026-10-20T13:15:00Z","v":2276,"vw":47.788118},{"c":47.9,"h":47.92,"l":47.7,"n":688,"o":47.785,"t":"2026-10-20T13:30:00Z","v":77563,"vw":47.825935},{"c":47.97,"h":47.97,"l":47.87,"n":308,"o":47.89,"t":"2026-10-20T13:45:00Z","v":34492,"vw":47.925801},{"c":47.995,"h":48.015,"l":47.94,"n":387,"o":47.97,"t":"2026-10-20T14:00:00Z","v":51922,"vw":47.975649},{"c":48.1,"h":48.11,"l":47.99,"n":291,"o":48.01,"t":"2026-10-20T14:15:00Z","v":20334,"vw":48.042965},{"c":48.125,"h":48.14,"l":48.08,"n":269,"o":48.1201,"t":"2026-10-20T14:30:00Z","v":30734,"vw":48.118943},{"c":48.12,"h":48.14,"l":48.12,"n":265,"o":48.12,"t":"2026-10-20T14:45:00Z","v":25891,"vw":48.131444},{"c":47.955,"h":48.125,"l":47.94,"n":356,"o":48.105,"t":"2026-10-20T15:00:00Z","v":59961,"vw":48.060698},{"c":47.98,"h":48.02,"l":47.965,"n":562,"o":47.965,"t":"2026-10-20T15:15:00Z","v":134251,"vw":47.97852},{"c":48,"h":48.0168,"l":47.95,"n":275,"o":47.97,"t":"2026-10-20T15:30:00Z","v":42577,"vw":47.976626},{"c":48.01,"h":48.015,"l":47.975,"n":153,"o":47.9999,"t":"2026-10-20T15:45:00Z","v":25786,"vw":47.991918},{"c":47.98,"h":48.01,"l":47.975,"n":134,"o":48.0062,"t":"2026-10-20T16:00:00Z","v":21367,"vw":47.992892},{"c":47.97,"h":47.985,"l":47.93,"n":139,"o":47.98,"t":"2026-10-20T16:15:00Z","v":20157,"vw":47.953613},{"c":47.985,"h":48,"l":47.97,"n":117,"o":47.97,"t":"2026-10-20T16:30:00Z","v":17235,"vw":47.978922},{"c":47.9551,"h":47.9969,"l":47.945,"n":107,"o":47.975,"t":"2026-10-20T16:45:00Z","v":17682,"vw":47.971283},{"c":47.95,"h":47.96,"l":47.93,"n":156,"o":47.95,"t":"2026-10-20T17:00:00Z","v":16838,"vw":47.94722},{"c":47.98,"h":47.99,"l":47.9501,"n":95,"o":47.955,"t":"2026-10-20T17:15:00Z","v":12863,"vw":47.97425},{"c":48.025,"h":48.0263,"l":47.995,"n":147,"o":47.9999,"t":"2026-10-20T17:30:00Z","v":17131,"vw":48.013652},{"c":48.015,"h":48.03,"l":48.0099,"n":247,"o":48.02,"t":"2026-10-20T17:45:00Z","v":13806,"vw":48.018305},{"c":48.005,"h":48.02,"l":47.995,"n":131,"o":48.02,"t":"2026-10-20T18:00:00Z","v":18112,"vw":48.005269},{"c":47.9939,"h":48.0172,"l":47.9939,"n":143,"o":48.01,"t":"2026-10-20T18:15:00Z","v":12323,"vw":48.00479},{"c":47.955,"h":47.9969,"l":47.955,"n":101,"o":47.985,"t":"2026-10-20T18:30:00Z","v":15570,"vw":47.980651},{"c":47.975,"h":47.985,"l":47.955,"n":76,"o":47.955,"t":"2026-10-20T18:45:00Z","v":17225,"vw":47.976019},{"c":47.9683,"h":47.995,"l":47.9683,"n":207,"o":47.97,"t":"2026-10-20T19:00:00Z","v":30537,"vw":47.97889},{"c":47.96,"h":47.9699,"l":47.935,"n":219,"o":47.965,"t":"2026-10-20T19:15:00Z","v":34361,"vw":47.952274},{"c":47.965,"h":47.9767,"l":47.945,"n":178,"o":47.9699,"t":"2026-10-20T19:30:00Z","v":28497,"vw":47.957575},{"c":48.005,"h":48.0086,"l":47.96,"n":342,"o":47.96,"t":"2026-10-20T19:45:00Z","v":40629,"vw":47.984154},{"c":48.01,"h":48.02,"l":48.01,"n":12,"o":48.02,"t":"2026-10-20T20:00:00Z","v":15717,"vw":48.019915},{"c":47.99,"h":47.99,"l":47.99,"n":1,"o":47.99,"t":"2026-10-20T20:45:00Z","v":138,"vw":47.99},{"c":47.8462,"h":47.8462,"l":47.8462,"n":2,"o":47.8462,"t":"2026-10-20T21:00:00Z","v":792,"vw":47.8462},{"c":48,"h":48,"l":48,"n":1,"o":48,"t":"2026-10-20T21:15:00Z","v":100,"vw":48},{"c":47.97,"h":47.97,"l":47.97,"n":1,"o":47.97,"t":"2026-10-20T22:45:00Z","v":138,"vw":47.97},{"c":48.01,"h":48.01,"l":47.98,"n":19,"o":47.98,"t":"2026-10-21T11:00:00Z","v":902,"vw":48.001098},{"c":48.1,"h":48.1,"l":48.1,"n":3,"o":48.1,"t":"2026-10-21T11:15:00Z","v":216,"vw":48.1},{"c":48.2,"h":48.2,"l":48.18,"n":5,"o":48.18,"t":"2026-10-21T12:00:00Z","v":502,"vw":48.191933},{"c":48.15,"h":48.15,"l":48.15,"n":1,"o":48.15,"t":"2026-10-21T12:15:00Z","v":200,"vw":48.15},{"c":48.12,"h":48.1687,"l":48.12,"n":5,"o":48.1687,"t":"2026-10-21T13:00:00Z","v":302,"vw":48.136233},{"c":48,"h":48.1845,"l":47.9645,"n":703,"o":48.15,"t":"2026-10-21T13:30:00Z","v":77044,"vw":48.034699},{"c":48.02,"h":48.065,"l":47.99,"n":336,"o":48,"t":"2026-10-21T13:45:00Z","v":36956,"vw":48.039563},{"c":47.975,"h":48.02,"l":47.9399,"n":373,"o":48.0099,"t":"2026-10-21T14:00:00Z","v":35569,"vw":47.966226},{"c":47.98,"h":47.985,"l":47.95,"n":259,"o":47.97,"t":"2026-10-21T14:15:00Z","v":22126,"vw":47.965909},{"c":48.005,"h":48.005,"l":47.975,"n":237,"o":47.9799,"t":"2026-10-21T14:30:00Z","v":18127,"vw":47.990677},{"c":48.025,"h":48.04,"l":48.0097,"n":219,"o":48.015,"t":"2026-10-21T14:45:00Z","v":25515,"vw":48.022167},{"c":48.03,"h":48.035,"l":48.01,"n":177,"o":48.02,"t":"2026-10-21T15:00:00Z","v":13579,"vw":48.019784},{"c":48.07,"h":48.07,"l":48.0286,"n":217,"o":48.03,"t":"2026-10-21T15:15:00Z","v":27568,"vw":48.051004},{"c":48.065,"h":48.075,"l":48.05,"n":183,"o":48.065,"t":"2026-10-21T15:30:00Z","v":21722,"vw":48.064914},{"c":48.0601,"h":48.08,"l":48.06,"n":153,"o":48.065,"t":"2026-10-21T15:45:00Z","v":15729,"vw":48.0694},{"c":48.0651,"h":48.0699,"l":48.054,"n":143,"o":48.06,"t":"2026-10-21T16:00:00Z","v":10653,"vw":48.060295},{"c":48.065,"h":48.0899,"l":48.06,"n":158,"o":48.065,"t":"2026-10-21T16:15:00Z","v":35066,"vw":48.078086},{"c":48.08,"h":48.115,"l":48.05,"n":181,"o":48.075,"t":"2026-10-21T16:30:00Z","v":31377,"vw":48.074449},{"c":48.0977,"h":48.1,"l":48.0701,"n":90,"o":48.0701,"t":"2026-10-21T16:45:00Z","v":21414,"vw":48.091129},{"c":48.12,"h":48.12,"l":48.09,"n":90,"o":48.0999,"t":"2026-10-21T17:00:00Z","v":13166,"vw":48.099876},{"c":48.11,"h":48.12,"l":48.11,"n":88,"o":48.1159,"t":"2026-10-21T17:15:00Z","v":10248,"vw":48.113389},{"c":48.13,"h":48.14,"l":48.11,"n":129,"o":48.115,"t":"2026-10-21T17:30:00Z","v":17035,"vw":48.119473},{"c":48.135,"h":48.155,"l":48.12,"n":317,"o":48.135,"t":"2026-10-21T17:45:00Z","v":8414,"vw":48.138174},{"c":48.145,"h":48.15,"l":48.125,"n":112,"o":48.14,"t":"2026-10-21T18:00:00Z","v":13351,"vw":48.137828},{"c":48.1599,"h":48.1601,"l":48.14,"n":86,"o":48.145,"t":"2026-10-21T18:15:00Z","v":16596,"vw":48.156519},{"c":48.174,"h":48.174,"l":48.155,"n":138,"o":48.1599,"t":"2026-10-21T18:30:00Z","v":29821,"vw":48.163444},{"c":48.08,"h":48.17,"l":48.08,"n":199,"o":48.17,"t":"2026-10-21T18:45:00Z","v":31301,"vw":48.139645},{"c":48.0599,"h":48.075,"l":48.015,"n":198,"o":48.075,"t":"2026-10-21T19:00:00Z","v":43722,"vw":48.043525},{"c":48.1164,"h":48.1164,"l":48.055,"n":155,"o":48.0624,"t":"2026-10-21T19:15:00Z","v":29682,"vw":48.080164},{"c":48.12,"h":48.12,"l":48.095,"n":123,"o":48.12,"t":"2026-10-21T19:30:00Z","v":13241,"vw":48.111365},{"c":48.16,"h":48.1799,"l":48.125,"n":235,"o":48.125,"t":"2026-10-21T19:45:00Z","v":24920,"vw":48.156387},{"c":48.17,"h":48.17,"l":48.17,"n":10,"o":48.17,"t":"2026-10-21T20:00:00Z","v":5960,"vw":48.17},{"c":48.16,"h":48.16,"l":48.16,"n":3,"o":48.16,"t":"2026-10-21T20:30:00Z","v":399,"vw":48.16},{"c":48.1054,"h":48.1054,"l":48.1049,"n":2,"o":48.1049,"t":"2026-10-21T20:45:00Z","v":425,"vw":48.105106},{"c":48.14,"h":48.14,"l":48.14,"n":4,"o":48.14,"t":"2026-10-21T22:00:00Z","v":1000,"vw":48.14},{"c":48.14,"h":48.14,"l":48.14,"n":1,"o":48.14,"t":"2026-10-21T23:30:00Z","v":360,"vw":48.14},{"c":47.94,"h":48.05,"l":47.94,"n":46,"o":48.05,"t":"2026-10-22T08:00:00Z","v":940,"vw":47.997246},{"c":47.9,"h":47.9,"l":47.9,"n":1,"o":47.9,"t":"2026-10-22T08:15:00Z","v":316,"vw":47.9},{"c":47.9669,"h":47.9669,"l":47.9669,"n":7,"o":47.9669,"t":"2026-10-22T11:15:00Z","v":142,"vw":47.9669},{"c":47.91,"h":47.94,"l":47.91,"n":12,"o":47.94,"t":"2026-10-22T12:00:00Z","v":10001,"vw":47.911201},{"c":47.91,"h":47.92,"l":47.91,"n":4,"o":47.92,"t":"2026-10-22T12:15:00Z","v":1405,"vw":47.917143},{"c":47.95,"h":47.95,"l":47.95,"n":8,"o":47.95,"t":"2026-10-22T13:15:00Z","v":2575,"vw":47.95},{"c":48.07,"h":48.0969,"l":47.97,"n":709,"o":47.99,"t":"2026-10-22T13:30:00Z","v":55565,"vw":48.03402},{"c":48.09,"h":48.1,"l":48.03,"n":257,"o":48.05,"t":"2026-10-22T13:45:00Z","v":19507,"vw":48.057684},{"c":48.0899,"h":48.12,"l":48.065,"n":294,"o":48.09,"t":"2026-10-22T14:00:00Z","v":20972,"vw":48.091505},{"c":47.935,"h":48.085,"l":47.93,"n":383,"o":48.08,"t":"2026-10-22T14:15:00Z","v":36090,"vw":48.035165},{"c":47.905,"h":47.93,"l":47.885,"n":361,"o":47.93,"t":"2026-10-22T14:30:00Z","v":28964,"vw":47.904375},{"c":47.9259,"h":47.935,"l":47.89,"n":282,"o":47.895,"t":"2026-10-22T14:45:00Z","v":21949,"vw":47.908233},{"c":47.925,"h":47.95,"l":47.9202,"n":239,"o":47.935,"t":"2026-10-22T15:00:00Z","v":41806,"vw":47.932834},{"c":47.935,"h":47.9808,"l":47.915,"n":227,"o":47.925,"t":"2026-10-22T15:15:00Z","v":13328,"vw":47.954624},{"c":47.9338,"h":47.9452,"l":47.905,"n":306,"o":47.93,"t":"2026-10-22T15:30:00Z","v":42631,"vw":47.92639},{"c":48.01,"h":48.02,"l":47.935,"n":142,"o":47.935,"t":"2026-10-22T15:45:00Z","v":16537,"vw":47.967036},{"c":48.02,"h":48.04,"l":48,"n":167,"o":48.01,"t":"2026-10-22T16:00:00Z","v":21876,"vw":48.0231},{"c":48.06,"h":48.06,"l":48.03,"n":173,"o":48.03,"t":"2026-10-22T16:15:00Z","v":26688,"vw":48.039823},{"c":47.915,"h":48.06,"l":47.905,"n":227,"o":48.06,"t":"2026-10-22T16:30:00Z","v":63374,"vw":47.958975},{"c":47.95,"h":47.955,"l":47.89,"n":235,"o":47.92,"t":"2026-10-22T16:45:00Z","v":24628,"vw":47.918515},{"c":47.8999,"h":47.94,"l":47.88,"n":180,"o":47.94,"t":"2026-10-22T17:00:00Z","v":25389,"vw":47.899088},{"c":47.965,"h":47.97,"l":47.89,"n":197,"o":47.9,"t":"2026-10-22T17:15:00Z","v":23784,"vw":47.928479},{"c":47.98,"h":47.9969,"l":47.9599,"n":150,"o":47.96,"t":"2026-10-22T17:30:00Z","v":19029,"vw":47.979997},{"c":47.955,"h":47.975,"l":47.94,"n":215,"o":47.97,"t":"2026-10-22T17:45:00Z","v":5599,"vw":47.95447},{"c":47.95,"h":47.97,"l":47.895,"n":178,"o":47.95,"t":"2026-10-22T18:00:00Z","v":20933,"vw":47.924876},{"c":47.95,"h":48.0152,"l":47.94,"n":169,"o":47.96,"t":"2026-10-22T18:15:00Z","v":16348,"vw":47.978865},{"c":47.9199,"h":47.945,"l":47.9001,"n":161,"o":47.945,"t":"2026-10-22T18:30:00Z","v":19635,"vw":47.916891},{"c":47.93,"h":47.945,"l":47.9125,"n":140,"o":47.9151,"t":"2026-10-22T18:45:00Z","v":10792,"vw":47.929934},{"c":47.94,"h":47.9659,"l":47.89,"n":214,"o":47.915,"t":"2026-10-22T19:00:00Z","v":22870,"vw":47.928423},{"c":47.98,"h":47.98,"l":47.935,"n":173,"o":47.935,"t":"2026-10-22T19:15:00Z","v":23108,"vw":47.958655},{"c":47.975,"h":47.9851,"l":47.96,"n":185,"o":47.98,"t":"2026-10-22T19:30:00Z","v":34402,"vw":47.977276},{"c":48.01,"h":48.04,"l":47.95,"n":414,"o":47.97,"t":"2026-10-22T19:45:00Z","v":128731,"vw":47.983944},{"c":48,"h":48,"l":48,"n":12,"o":48,"t":"2026-10-22T20:00:00Z","v":1200,"vw":48},{"c":48,"h":48,"l":48,"n":5,"o":48,"t":"2026-10-22T20:45:00Z","v":470,"vw":48}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.510162562004964,"strike":50.90108374669976,"iv":0.2673241605254218,"gamma":0.10609304183129355,"theta":-0.02123661487968783,"vega":0.04287272983347788,"rho":0.008428170258081551,"breakevenPct":7.106763143134843},{"delta":0.3,"premium":0.975,"strike":51.544612762137305,"iv":0.40643517912216576,"gamma":0.06430040225064844,"theta":-0.03450226295880568,"vega":0.046810059524889536,"rho":0.010221445881002126,"breakevenPct":9.415859921119386},{"delta":0.35,"premium":0.911239913062874,"strike":50.549928798090875,"iv":0.3338199309215234,"gamma":0.10928208956215563,"theta":-0.029717943240368354,"vega":0.048697344758863004,"rho":0.011919646292391404,"breakevenPct":7.210768148236978},{"delta":0.4,"premium":0.8231755754073707,"strike":49.92829817934614,"iv":0.2737711910576707,"gamma":0.16399147777225911,"theta":-0.025130438793667144,"vega":0.04986815296001781,"rho":0.013587840824254405,"breakevenPct":5.732236989069826},{"delta":0.45,"premium":0.7351112377518676,"strike":49.30666756060142,"iv":0.2137224511938182,"gamma":0.21870086598236252,"theta":-0.020542934346965937,"vega":0.05103896116117261,"rho":0.015256035356117402,"breakevenPct":4.253705829902676},{"delta":0.5,"premium":0.6470469000963646,"strike":48.685036941856694,"iv":0.15367371132996563,"gamma":0.2734102541924659,"theta":-0.015955429900264734,"vega":0.05220976936232741,"rho":0.0169242298879804,"breakevenPct":2.7751746707355274},{"delta":0.55,"premium":0.5589825624408613,"strike":48.06340632311196,"iv":0.09362497146611298,"gamma":0.3281196424025694,"theta":-0.011367925453563521,"vega":0.05338057756348221,"rho":0.018592424419843403,"breakevenPct":1.2966435115683757},{"delta":0.6,"premium":0.9009736162290283,"strike":47.680933076155426,"iv":0.1169223148759108,"gamma":0.2732659866672674,"theta":-0.013364028792872,"vega":0.051490583847085984,"rho":0.02049973387391147,"breakevenPct":1.2123056091342805},{"delta":0.65,"premium":1.2918128325197065,"strike":47.32562469770936,"iv":0.1496865853390632,"gamma":0.20596753084017083,"theta":-0.016107936134600296,"vega":0.049252926661212906,"rho":0.022434203374822437,"breakevenPct":1.2863281879772133},{"delta":0.7,"premium":1.6586109092882553,"strike":46.97973903696881,"iv":0.17847692393721204,"gamma":0.1435570065300428,"theta":-0.018342602399938922,"vega":0.04671841766143626,"rho":0.02437598296467043,"breakevenPct":1.3298957213688856},{"delta":0.75,"premium":1.7616819618067596,"strike":46.73721891339586,"iv":0.1636739368377516,"gamma":0.13476622152226994,"theta":-0.014990984638327851,"vega":0.04092749706553045,"rho":0.02639795292987862,"breakevenPct":1.0393768233387894},{"delta":0.8,"premium":1.864753014325264,"strike":46.494698789822905,"iv":0.1488709497382912,"gamma":0.1259754365144971,"theta":-0.011639366876716782,"vega":0.03513657646962464,"rho":0.02841992289508681,"breakevenPct":0.7488579253086934},{"delta":0.85,"premium":1.967824066843768,"strike":46.252178666249954,"iv":0.13406796263883083,"gamma":0.11718465150672427,"theta":-0.00828774911510572,"vega":0.029345655873718842,"rho":0.030441892860295,"breakevenPct":0.458339027278598},{"delta":0.9,"premium":2.070895119362272,"strike":46.009658542677,"iv":0.11926497553937043,"gamma":0.10839386649895141,"theta":-0.004936131353494652,"vega":0.023554735277813033,"rho":0.03246386282550319,"breakevenPct":0.16782012924850198}],"put":[{"delta":0.1,"premium":0.6356857001176774,"strike":38.8335556657514,"iv":0.7255769141368194,"gamma":0.02241248672362807,"theta":-0.03229336619104957,"vega":0.02327939195578647,"rho":-0.004452837392206239,"breakevenPct":20.421104238263084},{"delta":0.15,"premium":1,"strike":38.6542584474038,"iv":0.8539687251791405,"gamma":0.02027647791944559,"theta":-0.045518720364834744,"vega":0.03145042424698448,"rho":-0.00662635202691927,"breakevenPct":21.553628234575417},{"delta":0.2,"premium":1.003123640457557,"strike":42.249891236604554,"iv":0.6151562135119913,"gamma":0.03398822154112224,"theta":-0.03881423470078412,"vega":0.037721987553399616,"rho":-0.008620258939079197,"breakevenPct":14.06923417469376},{"delta":0.25,"premium":1.0411513590512183,"strike":44.198785957553454,"iv":0.491905948669059,"gamma":0.048830789297198994,"theta":-0.03433042129616227,"vega":0.04240481728801257,"rho":-0.010649133612784335,"breakevenPct":10.088261253120335},{"delta":0.3,"premium":1.112587944160662,"strike":45.078005466592764,"iv":0.4398566987116012,"gamma":0.06307143741381024,"theta":-0.031453318991771104,"vega":0.04500141062340755,"rho":-0.012699842185284053,"breakevenPct":8.405380161599783},{"delta":0.35,"premium":1.184024529270106,"strike":45.95722497563207,"iv":0.3878074487541434,"gamma":0.07731208553042149,"theta":-0.028576216687379946,"vega":0.04759800395880254,"rho":-0.014750550757783771,"breakevenPct":6.722499070079234},{"delta":0.4,"premium":1.2554611143795498,"strike":46.83644448467138,"iv":0.33575819879668556,"gamma":0.09155273364703273,"theta":-0.02569911438298878,"vega":0.05019459729419752,"rho":-0.01680125933028349,"breakevenPct":5.039617978558683},{"delta":0.45,"premium":1.3268976994889936,"strike":47.71566399371069,"iv":0.2837089488392278,"gamma":0.10579338176364397,"theta":-0.02282201207859762,"vega":0.05279119062959251,"rho":-0.01885196790278321,"breakevenPct":3.3567368870381324},{"delta":0.5,"premium":1.461624581013018,"strike":48.279061452532545,"iv":0.25899660895163795,"gamma":0.11333537299337859,"theta":-0.020817480297043767,"vega":0.05332305574192208,"rho":-0.020907982607636363,"breakevenPct":2.463673184334321},{"delta":0.55,"premium":1.626602276412698,"strike":48.69150569103174,"iv":0.24735047076173208,"gamma":0.11767561238781765,"theta":-0.019230010371336332,"vega":0.05286804430732216,"rho":-0.022966533480453914,"breakevenPct":1.9481178862103197},{"delta":0.6,"premium":2.2639400929880775,"strike":49.380696365176355,"iv":0.2895236000762379,"gamma":0.10366805724398934,"theta":-0.02240441325072648,"vega":0.05213646526848936,"rho":-0.025260056249940568,"breakevenPct":1.840091099607759},{"delta":0.65,"premium":3.5831406551059732,"strike":50.56840077071291,"iv":0.39094354527938346,"gamma":0.07008651252408478,"theta":-0.029897880539499037,"vega":0.050022157996146434,"rho":-0.027961377731465578,"breakevenPct":2.114041425818887}]},"raw":{"call":[{"delta":0.25,"premium":0.510162562004964,"strike":50.90108374669976,"iv":0.2673241605254218,"gamma":0.10609304183129355,"theta":-0.02123661487968783,"vega":0.04287272983347788,"rho":0.008428170258081551,"breakevenPct":7.106763143134843},{"delta":0.3,"premium":0.975,"strike":51.544612762137305,"iv":0.40643517912216576,"gamma":0.06430040225064844,"theta":-0.03450226295880568,"vega":0.046810059524889536,"rho":0.010221445881002126,"breakevenPct":9.415859921119386},{"delta":0.35,"premium":0.911239913062874,"strike":50.549928798090875,"iv":0.3338199309215234,"gamma":0.10928208956215563,"theta":-0.029717943240368354,"vega":0.048697344758863004,"rho":0.011919646292391404,"breakevenPct":7.210768148236978},{"delta":0.4,"premium":0.8231755754073707,"strike":49.92829817934614,"iv":0.2737711910576707,"gamma":0.16399147777225911,"theta":-0.025130438793667144,"vega":0.04986815296001781,"rho":0.013587840824254405,"breakevenPct":5.732236989069826},{"delta":0.45,"premium":0.7351112377518676,"strike":49.30666756060142,"iv":0.2137224511938182,"gamma":0.21870086598236252,"theta":-0.020542934346965937,"vega":0.05103896116117261,"rho":0.015256035356117402,"breakevenPct":4.253705829902676},{"delta":0.5,"premium":0.6470469000963646,"strike":48.685036941856694,"iv":0.15367371132996563,"gamma":0.2734102541924659,"theta":-0.015955429900264734,"vega":0.05220976936232741,"rho":0.0169242298879804,"breakevenPct":2.7751746707355274},{"delta":0.55,"premium":0.5589825624408613,"strike":48.06340632311196,"iv":0.09362497146611298,"gamma":0.3281196424025694,"theta":-0.011367925453563521,"vega":0.05338057756348221,"rho":0.018592424419843403,"breakevenPct":1.2966435115683757},{"delta":0.6,"premium":0.9009736162290283,"strike":47.680933076155426,"iv":0.1169223148759108,"gamma":0.2732659866672674,"theta":-0.013364028792872,"vega":0.051490583847085984,"rho":0.02049973387391147,"breakevenPct":1.2123056091342805},{"delta":0.65,"premium":1.2918128325197065,"strike":47.32562469770936,"iv":0.1496865853390632,"gamma":0.20596753084017083,"theta":-0.016107936134600296,"vega":0.049252926661212906,"rho":0.022434203374822437,"breakevenPct":1.2863281879772133},{"delta":0.7,"premium":1.6586109092882553,"strike":46.97973903696881,"iv":0.17847692393721204,"gamma":0.1435570065300428,"theta":-0.018342602399938922,"vega":0.04671841766143626,"rho":0.02437598296467043,"breakevenPct":1.3298957213688856},{"delta":0.75,"premium":1.7616819618067596,"strike":46.73721891339586,"iv":0.1636739368377516,"gamma":0.13476622152226994,"theta":-0.014990984638327851,"vega":0.04092749706553045,"rho":0.02639795292987862,"breakevenPct":1.0393768233387894},{"delta":0.8,"premium":1.864753014325264,"strike":46.494698789822905,"iv":0.1488709497382912,"gamma":0.1259754365144971,"theta":-0.011639366876716782,"vega":0.03513657646962464,"rho":0.02841992289508681,"breakevenPct":0.7488579253086934},{"delta":0.85,"premium":1.967824066843768,"strike":46.252178666249954,"iv":0.13406796263883083,"gamma":0.11718465150672427,"theta":-0.00828774911510572,"vega":0.029345655873718842,"rho":0.030441892860295,"breakevenPct":0.458339027278598},{"delta":0.9,"premium":2.070895119362272,"strike":46.009658542677,"iv":0.11926497553937043,"gamma":0.10839386649895141,"theta":-0.004936131353494652,"vega":0.023554735277813033,"rho":0.03246386282550319,"breakevenPct":0.16782012924850198}],"put":[{"delta":0.1,"premium":0.6356857001176774,"strike":38.8335556657514,"iv":0.7255769141368194,"gamma":0.02241248672362807,"theta":-0.03229336619104957,"vega":0.02327939195578647,"rho":-0.004452837392206239,"breakevenPct":20.421104238263084},{"delta":0.15,"premium":1,"strike":38.6542584474038,"iv":0.8539687251791405,"gamma":0.02027647791944559,"theta":-0.045518720364834744,"vega":0.03145042424698448,"rho":-0.00662635202691927,"breakevenPct":21.553628234575417},{"delta":0.2,"premium":1.003123640457557,"strike":42.249891236604554,"iv":0.6151562135119913,"gamma":0.03398822154112224,"theta":-0.03881423470078412,"vega":0.037721987553399616,"rho":-0.008620258939079197,"breakevenPct":14.06923417469376},{"delta":0.25,"premium":1.0411513590512183,"strike":44.198785957553454,"iv":0.491905948669059,"gamma":0.048830789297198994,"theta":-0.03433042129616227,"vega":0.04240481728801257,"rho":-0.010649133612784335,"breakevenPct":10.088261253120335},{"delta":0.3,"premium":1.112587944160662,"strike":45.078005466592764,"iv":0.4398566987116012,"gamma":0.06307143741381024,"theta":-0.031453318991771104,"vega":0.04500141062340755,"rho":-0.012699842185284053,"breakevenPct":8.405380161599783},{"delta":0.35,"premium":1.184024529270106,"strike":45.95722497563207,"iv":0.3878074487541434,"gamma":0.07731208553042149,"theta":-0.028576216687379946,"vega":0.04759800395880254,"rho":-0.014750550757783771,"breakevenPct":6.722499070079234},{"delta":0.4,"premium":1.2554611143795498,"strike":46.83644448467138,"iv":0.33575819879668556,"gamma":0.09155273364703273,"theta":-0.02569911438298878,"vega":0.05019459729419752,"rho":-0.01680125933028349,"breakevenPct":5.039617978558683},{"delta":0.45,"premium":1.3268976994889936,"strike":47.71566399371069,"iv":0.2837089488392278,"gamma":0.10579338176364397,"theta":-0.02282201207859762,"vega":0.05279119062959251,"rho":-0.01885196790278321,"breakevenPct":3.3567368870381324},{"delta":0.5,"premium":1.461624581013018,"strike":48.279061452532545,"iv":0.25899660895163795,"gamma":0.11333537299337859,"theta":-0.020817480297043767,"vega":0.05332305574192208,"rho":-0.020907982607636363,"breakevenPct":2.463673184334321},{"delta":0.55,"premium":1.626602276412698,"strike":48.69150569103174,"iv":0.24735047076173208,"gamma":0.11767561238781765,"theta":-0.019230010371336332,"vega":0.05286804430732216,"rho":-0.022966533480453914,"breakevenPct":1.9481178862103197},{"delta":0.6,"premium":2.2639400929880775,"strike":49.380696365176355,"iv":0.2895236000762379,"gamma":0.10366805724398934,"theta":-0.02240441325072648,"vega":0.05213646526848936,"rho":-0.025260056249940568,"breakevenPct":1.840091099607759},{"delta":0.65,"premium":3.5831406551059732,"strike":50.56840077071291,"iv":0.39094354527938346,"gamma":0.07008651252408478,"theta":-0.029897880539499037,"vega":0.050022157996146434,"rho":-0.027961377731465578,"breakevenPct":2.114041425818887}]}},"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"}}