{"symbol":"IBIT","url":"https://intraalpha.com/companies/IBIT","capturedAt":"2026-10-20T06:42:01.312Z","state":"ready","quote":{"symbol":"IBIT","last_price":46.32,"prev_close":46.15,"regular_close":46.3,"change":0.17,"change_pct":0.3684,"regular_change":0.15,"regular_change_pct":0.325,"extended_change":0.02,"extended_change_pct":0.0432,"bid":46.32,"ask":46.35,"bid_size":1800,"ask_size":700,"volume":38019026,"vwap":46.405303,"open":46.63,"high":46.67,"low":46.2088,"close":46.3,"trade_count":80869,"last_trade_at":"2026-10-19T23:59:40.100643142Z","last_quote_at":"2026-10-19T23:59:59.553575681Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-20T02:41:42.694200515-04:00","next_open":"2026-10-20T09:30:00-04:00","next_close":"2026-10-20T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-19T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":67099999999,"net_expense_ratio":0.0025,"portfolio_turnover":null,"dividend_yield":0,"inception_date":"2024-01-05","leveraged":"NO","asset_class":null,"holdings_count":null},"optionObservedAt":"2026-10-19T19:59:46.856Z","bars":[{"c":47.49,"h":47.55,"l":47.07,"n":1726,"o":47.38,"t":"2026-10-13T08:00:00Z","v":554267,"vw":47.369294},{"c":47.54,"h":47.56,"l":47.11,"n":134,"o":47.49,"t":"2026-10-13T08:05:00Z","v":55688,"vw":47.50974},{"c":47.62,"h":47.62,"l":47.54,"n":93,"o":47.54,"t":"2026-10-13T08:10:00Z","v":28880,"vw":47.573084},{"c":47.51,"h":47.62,"l":47.49,"n":89,"o":47.62,"t":"2026-10-13T08:15:00Z","v":40281,"vw":47.521652},{"c":47.5,"h":47.53,"l":47.49,"n":34,"o":47.5,"t":"2026-10-13T08:20:00Z","v":12162,"vw":47.512231},{"c":47.48,"h":47.5,"l":47.47,"n":53,"o":47.49,"t":"2026-10-13T08:25:00Z","v":24041,"vw":47.475002},{"c":47.47,"h":47.48,"l":47.46,"n":31,"o":47.48,"t":"2026-10-13T08:30:00Z","v":21257,"vw":47.473261},{"c":47.39,"h":47.45,"l":47.39,"n":50,"o":47.44,"t":"2026-10-13T08:35:00Z","v":67600,"vw":47.433419},{"c":47.38,"h":47.39,"l":47.37,"n":19,"o":47.39,"t":"2026-10-13T08:40:00Z","v":8049,"vw":47.37888},{"c":47.33,"h":47.39,"l":47.32,"n":57,"o":47.38,"t":"2026-10-13T08:45:00Z","v":23796,"vw":47.351323},{"c":47.29,"h":47.32,"l":47.27,"n":32,"o":47.32,"t":"2026-10-13T08:50:00Z","v":9708,"vw":47.295437},{"c":47.28,"h":47.32,"l":47.28,"n":25,"o":47.31,"t":"2026-10-13T08:55:00Z","v":13955,"vw":47.303444},{"c":47.19,"h":47.25,"l":47.15,"n":150,"o":47.25,"t":"2026-10-13T09:00:00Z","v":70203,"vw":47.197072},{"c":47.26,"h":47.27,"l":47.17,"n":34,"o":47.2,"t":"2026-10-13T09:05:00Z","v":28259,"vw":47.249106},{"c":47.25,"h":47.28,"l":47.24,"n":13,"o":47.28,"t":"2026-10-13T09:10:00Z","v":2858,"vw":47.261068},{"c":47.22,"h":47.23,"l":47.22,"n":5,"o":47.22,"t":"2026-10-13T09:15:00Z","v":1382,"vw":47.224478},{"c":47.25,"h":47.25,"l":47.24,"n":10,"o":47.24,"t":"2026-10-13T09:20:00Z","v":2620,"vw":47.242641},{"c":47.2,"h":47.23,"l":47.2,"n":28,"o":47.23,"t":"2026-10-13T09:25:00Z","v":11284,"vw":47.218415},{"c":47.21,"h":47.23,"l":47.18,"n":30,"o":47.2,"t":"2026-10-13T09:30:00Z","v":9168,"vw":47.200869},{"c":47.3,"h":47.31,"l":47.2,"n":24,"o":47.22,"t":"2026-10-13T09:35:00Z","v":6783,"vw":47.239733},{"c":47.31,"h":47.35,"l":47.3,"n":32,"o":47.32,"t":"2026-10-13T09:40:00Z","v":13923,"vw":47.323162},{"c":47.27,"h":47.27,"l":47.23,"n":34,"o":47.27,"t":"2026-10-13T09:45:00Z","v":7775,"vw":47.260517},{"c":47.31,"h":47.31,"l":47.28,"n":22,"o":47.28,"t":"2026-10-13T09:50:00Z","v":16239,"vw":47.293864},{"c":47.29,"h":47.29,"l":47.28,"n":19,"o":47.28,"t":"2026-10-13T09:55:00Z","v":5886,"vw":47.284464},{"c":47.29,"h":47.3,"l":47.29,"n":11,"o":47.3,"t":"2026-10-13T10:00:00Z","v":4343,"vw":47.292439},{"c":47.29,"h":47.29,"l":47.28,"n":4,"o":47.28,"t":"2026-10-13T10:05:00Z","v":602,"vw":47.281667},{"c":47.24,"h":47.28,"l":47.21,"n":11,"o":47.28,"t":"2026-10-13T10:10:00Z","v":2313,"vw":47.256509},{"c":47.23,"h":47.24,"l":47.23,"n":12,"o":47.24,"t":"2026-10-13T10:15:00Z","v":11759,"vw":47.231158},{"c":47.25,"h":47.25,"l":47.24,"n":9,"o":47.25,"t":"2026-10-13T10:20:00Z","v":4804,"vw":47.249375},{"c":47.21,"h":47.22,"l":47.21,"n":8,"o":47.22,"t":"2026-10-13T10:25:00Z","v":1311,"vw":47.219167},{"c":47.16,"h":47.2,"l":47.15,"n":31,"o":47.17,"t":"2026-10-13T10:30:00Z","v":13842,"vw":47.172508},{"c":47.14,"h":47.18,"l":47.12,"n":42,"o":47.17,"t":"2026-10-13T10:35:00Z","v":16067,"vw":47.142279},{"c":47.09,"h":47.16,"l":47.09,"n":25,"o":47.16,"t":"2026-10-13T10:40:00Z","v":6100,"vw":47.11121},{"c":47.1065,"h":47.11,"l":47.08,"n":73,"o":47.09,"t":"2026-10-13T10:45:00Z","v":60185,"vw":47.091105},{"c":47.11,"h":47.13,"l":47.11,"n":12,"o":47.11,"t":"2026-10-13T10:50:00Z","v":3781,"vw":47.122222},{"c":47.11,"h":47.11,"l":47.08,"n":16,"o":47.08,"t":"2026-10-13T10:55:00Z","v":5918,"vw":47.095826},{"c":47.03,"h":47.13,"l":47.03,"n":78,"o":47.13,"t":"2026-10-13T11:00:00Z","v":33562,"vw":47.087785},{"c":47.06,"h":47.06,"l":47.02,"n":81,"o":47.03,"t":"2026-10-13T11:05:00Z","v":50814,"vw":47.044516},{"c":47.0515,"h":47.1,"l":47.0515,"n":27,"o":47.06,"t":"2026-10-13T11:10:00Z","v":20760,"vw":47.08063},{"c":47.012,"h":47.09,"l":47.012,"n":37,"o":47.06,"t":"2026-10-13T11:15:00Z","v":7967,"vw":47.055152},{"c":47.3178,"h":47.36,"l":47.06,"n":183,"o":47.06,"t":"2026-10-13T11:20:00Z","v":62081,"vw":47.22663},{"c":47.2401,"h":47.2998,"l":47.22,"n":71,"o":47.2998,"t":"2026-10-13T11:25:00Z","v":42555,"vw":47.245418},{"c":47.21,"h":47.3,"l":47.21,"n":48,"o":47.26,"t":"2026-10-13T11:30:00Z","v":13023,"vw":47.25786},{"c":47.2954,"h":47.2954,"l":47.2,"n":38,"o":47.22,"t":"2026-10-13T11:35:00Z","v":4845,"vw":47.231908},{"c":47.25,"h":47.2762,"l":47.23,"n":24,"o":47.2762,"t":"2026-10-13T11:40:00Z","v":1375,"vw":47.247229},{"c":47.17,"h":47.23,"l":47.17,"n":63,"o":47.23,"t":"2026-10-13T11:45:00Z","v":47381,"vw":47.195894},{"c":47.15,"h":47.17,"l":47.15,"n":74,"o":47.17,"t":"2026-10-13T11:50:00Z","v":39148,"vw":47.160425},{"c":47.12,"h":47.13,"l":47.11,"n":23,"o":47.12,"t":"2026-10-13T11:55:00Z","v":14655,"vw":47.122853},{"c":47.1,"h":47.14,"l":47.06,"n":131,"o":47.14,"t":"2026-10-13T12:00:00Z","v":46196,"vw":47.106511},{"c":47.12,"h":47.12,"l":47.09,"n":63,"o":47.11,"t":"2026-10-13T12:05:00Z","v":33673,"vw":47.10918},{"c":47.0915,"h":47.13,"l":47.07,"n":81,"o":47.13,"t":"2026-10-13T12:10:00Z","v":26664,"vw":47.097935},{"c":47.0215,"h":47.08,"l":47.01,"n":99,"o":47.08,"t":"2026-10-13T12:15:00Z","v":41146,"vw":47.039704},{"c":47.11,"h":47.11,"l":47.06,"n":59,"o":47.06,"t":"2026-10-13T12:20:00Z","v":18726,"vw":47.079869},{"c":47.15,"h":47.17,"l":47.12,"n":97,"o":47.12,"t":"2026-10-13T12:25:00Z","v":42895,"vw":47.154753},{"c":47.1301,"h":47.21,"l":47.11,"n":83,"o":47.18,"t":"2026-10-13T12:30:00Z","v":27528,"vw":47.152826},{"c":47.1,"h":47.1699,"l":47.1,"n":59,"o":47.14,"t":"2026-10-13T12:35:00Z","v":18312,"vw":47.146104},{"c":47.05,"h":47.11,"l":47.05,"n":108,"o":47.1,"t":"2026-10-13T12:40:00Z","v":33781,"vw":47.078718},{"c":47.14,"h":47.15,"l":47.02,"n":261,"o":47.06,"t":"2026-10-13T12:45:00Z","v":103706,"vw":47.0878},{"c":47.1,"h":47.13,"l":47.09,"n":50,"o":47.128,"t":"2026-10-13T12:50:00Z","v":15214,"vw":47.102835},{"c":47.12,"h":47.14,"l":47.09,"n":93,"o":47.09,"t":"2026-10-13T12:55:00Z","v":34368,"vw":47.116844},{"c":47.03,"h":47.13,"l":47.03,"n":72,"o":47.13,"t":"2026-10-13T13:00:00Z","v":34375,"vw":47.055572},{"c":47.07,"h":47.07,"l":47.01,"n":191,"o":47.02,"t":"2026-10-13T13:05:00Z","v":48906,"vw":47.035401},{"c":47.04,"h":47.08,"l":47.03,"n":194,"o":47.07,"t":"2026-10-13T13:10:00Z","v":59399,"vw":47.049951},{"c":47.11,"h":47.12,"l":47.03,"n":642,"o":47.04,"t":"2026-10-13T13:15:00Z","v":282092,"vw":47.078485},{"c":47.16,"h":47.17,"l":47.0826,"n":596,"o":47.1,"t":"2026-10-13T13:20:00Z","v":328861,"vw":47.131479},{"c":47.16,"h":47.19,"l":47.13,"n":671,"o":47.14,"t":"2026-10-13T13:25:00Z","v":542130,"vw":47.163903},{"c":47.105,"h":47.2581,"l":47.09,"n":3379,"o":47.151,"t":"2026-10-13T13:30:00Z","v":1961994,"vw":47.16279},{"c":47.3,"h":47.3426,"l":47.0814,"n":2829,"o":47.1,"t":"2026-10-13T13:35:00Z","v":1073752,"vw":47.22143},{"c":47.1,"h":47.3099,"l":47.08,"n":2634,"o":47.29,"t":"2026-10-13T13:40:00Z","v":1314111,"vw":47.154055},{"c":47.13,"h":47.165,"l":47.0775,"n":1511,"o":47.09,"t":"2026-10-13T13:45:00Z","v":461312,"vw":47.130225},{"c":47.1,"h":47.14,"l":47.04,"n":1190,"o":47.13,"t":"2026-10-13T13:50:00Z","v":303241,"vw":47.078005},{"c":47.08,"h":47.11,"l":47.03,"n":927,"o":47.105,"t":"2026-10-13T13:55:00Z","v":257391,"vw":47.057215},{"c":47.2,"h":47.23,"l":47.049,"n":1450,"o":47.08,"t":"2026-10-13T14:00:00Z","v":868250,"vw":47.156405},{"c":47.275,"h":47.285,"l":47.1701,"n":1134,"o":47.195,"t":"2026-10-13T14:05:00Z","v":343198,"vw":47.242081},{"c":47.335,"h":47.44,"l":47.28,"n":2164,"o":47.28,"t":"2026-10-13T14:10:00Z","v":862565,"vw":47.351718},{"c":47.27,"h":47.425,"l":47.25,"n":1405,"o":47.34,"t":"2026-10-13T14:15:00Z","v":449379,"vw":47.352015},{"c":47.3605,"h":47.3605,"l":47.23,"n":1026,"o":47.27,"t":"2026-10-13T14:20:00Z","v":295835,"vw":47.286267},{"c":47.3099,"h":47.37,"l":47.2923,"n":1088,"o":47.36,"t":"2026-10-13T14:25:00Z","v":441695,"vw":47.328533},{"c":47.2501,"h":47.35,"l":47.25,"n":1076,"o":47.305,"t":"2026-10-13T14:30:00Z","v":508744,"vw":47.309571},{"c":47.295,"h":47.32,"l":47.235,"n":798,"o":47.26,"t":"2026-10-13T14:35:00Z","v":364029,"vw":47.273435},{"c":47.33,"h":47.37,"l":47.2816,"n":704,"o":47.295,"t":"2026-10-13T14:40:00Z","v":281198,"vw":47.333924},{"c":47.36,"h":47.39,"l":47.305,"n":674,"o":47.32,"t":"2026-10-13T14:45:00Z","v":232906,"vw":47.365405},{"c":47.25,"h":47.36,"l":47.25,"n":876,"o":47.35,"t":"2026-10-13T14:50:00Z","v":342884,"vw":47.313301},{"c":47.235,"h":47.3,"l":47.225,"n":848,"o":47.25,"t":"2026-10-13T14:55:00Z","v":387828,"vw":47.261079},{"c":47.3,"h":47.3,"l":47.195,"n":801,"o":47.2393,"t":"2026-10-13T15:00:00Z","v":281758,"vw":47.258115},{"c":47.275,"h":47.32,"l":47.235,"n":574,"o":47.3,"t":"2026-10-13T15:05:00Z","v":158928,"vw":47.283906},{"c":47.315,"h":47.34,"l":47.24,"n":731,"o":47.275,"t":"2026-10-13T15:10:00Z","v":322479,"vw":47.285773},{"c":47.22,"h":47.31,"l":47.21,"n":424,"o":47.31,"t":"2026-10-13T15:15:00Z","v":62193,"vw":47.273902},{"c":47.355,"h":47.36,"l":47.205,"n":612,"o":47.22,"t":"2026-10-13T15:20:00Z","v":135665,"vw":47.298399},{"c":47.24,"h":47.36,"l":47.23,"n":1243,"o":47.35,"t":"2026-10-13T15:25:00Z","v":223853,"vw":47.291495},{"c":47.2726,"h":47.29,"l":47.235,"n":833,"o":47.2447,"t":"2026-10-13T15:30:00Z","v":252072,"vw":47.267137},{"c":47.16,"h":47.265,"l":47.135,"n":1162,"o":47.26,"t":"2026-10-13T15:35:00Z","v":317369,"vw":47.178429},{"c":47.14,"h":47.17,"l":47.125,"n":672,"o":47.16,"t":"2026-10-13T15:40:00Z","v":237046,"vw":47.150641},{"c":47.11,"h":47.1389,"l":47.05,"n":1169,"o":47.132,"t":"2026-10-13T15:45:00Z","v":317625,"vw":47.077165},{"c":47.165,"h":47.1651,"l":47.1,"n":880,"o":47.105,"t":"2026-10-13T15:50:00Z","v":415604,"vw":47.128663},{"c":47.1787,"h":47.18,"l":47.13,"n":570,"o":47.16,"t":"2026-10-13T15:55:00Z","v":196741,"vw":47.151983},{"c":47.225,"h":47.268,"l":47.18,"n":1046,"o":47.18,"t":"2026-10-13T16:00:00Z","v":509703,"vw":47.236933},{"c":47.225,"h":47.23,"l":47.18,"n":493,"o":47.2199,"t":"2026-10-13T16:05:00Z","v":95795,"vw":47.210451},{"c":47.205,"h":47.245,"l":47.19,"n":374,"o":47.23,"t":"2026-10-13T16:10:00Z","v":135127,"vw":47.206669},{"c":47.23,"h":47.25,"l":47.205,"n":507,"o":47.21,"t":"2026-10-13T16:15:00Z","v":201921,"vw":47.237059},{"c":47.2386,"h":47.2938,"l":47.21,"n":545,"o":47.235,"t":"2026-10-13T16:20:00Z","v":185481,"vw":47.253544},{"c":47.23,"h":47.26,"l":47.2298,"n":474,"o":47.235,"t":"2026-10-13T16:25:00Z","v":129043,"vw":47.245424},{"c":47.19,"h":47.265,"l":47.17,"n":475,"o":47.23,"t":"2026-10-13T16:30:00Z","v":100148,"vw":47.232927},{"c":47.22,"h":47.235,"l":47.1702,"n":386,"o":47.19,"t":"2026-10-13T16:35:00Z","v":123241,"vw":47.204451},{"c":47.195,"h":47.22,"l":47.18,"n":452,"o":47.215,"t":"2026-10-13T16:40:00Z","v":133982,"vw":47.207754},{"c":47.2111,"h":47.23,"l":47.1901,"n":522,"o":47.1901,"t":"2026-10-13T16:45:00Z","v":214210,"vw":47.209792},{"c":47.185,"h":47.22,"l":47.16,"n":753,"o":47.21,"t":"2026-10-13T16:50:00Z","v":243522,"vw":47.195354},{"c":47.15,"h":47.1899,"l":47.15,"n":476,"o":47.1856,"t":"2026-10-13T16:55:00Z","v":133179,"vw":47.173288},{"c":47.09,"h":47.14,"l":47.0801,"n":482,"o":47.14,"t":"2026-10-13T17:00:00Z","v":167842,"vw":47.106706},{"c":47.065,"h":47.1051,"l":47.04,"n":525,"o":47.1,"t":"2026-10-13T17:05:00Z","v":150131,"vw":47.076783},{"c":47.035,"h":47.075,"l":47.01,"n":589,"o":47.07,"t":"2026-10-13T17:10:00Z","v":253995,"vw":47.025695},{"c":47.06,"h":47.105,"l":47.03,"n":416,"o":47.03,"t":"2026-10-13T17:15:00Z","v":140568,"vw":47.072583},{"c":47.06,"h":47.07,"l":47.04,"n":295,"o":47.05,"t":"2026-10-13T17:20:00Z","v":35558,"vw":47.058372},{"c":47.06,"h":47.0855,"l":47.055,"n":378,"o":47.07,"t":"2026-10-13T17:25:00Z","v":98383,"vw":47.072196},{"c":47.05,"h":47.075,"l":47.025,"n":585,"o":47.06,"t":"2026-10-13T17:30:00Z","v":91133,"vw":47.055474},{"c":47.06,"h":47.08,"l":47.035,"n":670,"o":47.05,"t":"2026-10-13T17:35:00Z","v":160154,"vw":47.055342},{"c":47.04,"h":47.08,"l":47.035,"n":425,"o":47.05,"t":"2026-10-13T17:40:00Z","v":85074,"vw":47.061426},{"c":47.005,"h":47.06,"l":47,"n":541,"o":47.04,"t":"2026-10-13T17:45:00Z","v":145606,"vw":47.019095},{"c":46.935,"h":47.02,"l":46.9,"n":2218,"o":47.01,"t":"2026-10-13T17:50:00Z","v":428206,"vw":46.94692},{"c":46.99,"h":46.995,"l":46.93,"n":464,"o":46.9399,"t":"2026-10-13T17:55:00Z","v":97939,"vw":46.962867},{"c":47.01,"h":47.0563,"l":46.9777,"n":531,"o":46.99,"t":"2026-10-13T18:00:00Z","v":143568,"vw":47.015336},{"c":47.07,"h":47.15,"l":47,"n":1462,"o":47,"t":"2026-10-13T18:05:00Z","v":639835,"vw":47.097459},{"c":47.025,"h":47.1,"l":47.02,"n":531,"o":47.065,"t":"2026-10-13T18:10:00Z","v":170766,"vw":47.066388},{"c":47.0301,"h":47.06,"l":47.01,"n":600,"o":47.02,"t":"2026-10-13T18:15:00Z","v":264273,"vw":47.035119},{"c":47,"h":47.03,"l":46.98,"n":549,"o":47.03,"t":"2026-10-13T18:20:00Z","v":215205,"vw":47.004335},{"c":46.98,"h":47.025,"l":46.965,"n":540,"o":47,"t":"2026-10-13T18:25:00Z","v":134353,"vw":46.995588},{"c":46.96,"h":47.01,"l":46.94,"n":804,"o":46.98,"t":"2026-10-13T18:30:00Z","v":272477,"vw":46.967072},{"c":46.965,"h":46.97,"l":46.925,"n":660,"o":46.96,"t":"2026-10-13T18:35:00Z","v":162227,"vw":46.945528},{"c":46.985,"h":46.9999,"l":46.96,"n":608,"o":46.96,"t":"2026-10-13T18:40:00Z","v":77124,"vw":46.978057},{"c":46.985,"h":46.995,"l":46.965,"n":526,"o":46.99,"t":"2026-10-13T18:45:00Z","v":116438,"vw":46.986149},{"c":47.03,"h":47.06,"l":46.975,"n":792,"o":46.9899,"t":"2026-10-13T18:50:00Z","v":225390,"vw":47.036152},{"c":47.0101,"h":47.04,"l":47.005,"n":449,"o":47.03,"t":"2026-10-13T18:55:00Z","v":94594,"vw":47.025247},{"c":47.095,"h":47.105,"l":47.02,"n":687,"o":47.02,"t":"2026-10-13T19:00:00Z","v":190690,"vw":47.08353},{"c":47.0899,"h":47.095,"l":47.04,"n":518,"o":47.095,"t":"2026-10-13T19:05:00Z","v":149540,"vw":47.066355},{"c":47.0501,"h":47.1,"l":47.04,"n":325,"o":47.085,"t":"2026-10-13T19:10:00Z","v":95609,"vw":47.077813},{"c":47.065,"h":47.066,"l":47.045,"n":331,"o":47.055,"t":"2026-10-13T19:15:00Z","v":54612,"vw":47.054795},{"c":47.0885,"h":47.12,"l":47.055,"n":1135,"o":47.06,"t":"2026-10-13T19:20:00Z","v":490541,"vw":47.096062},{"c":47.07,"h":47.1,"l":47.07,"n":459,"o":47.0801,"t":"2026-10-13T19:25:00Z","v":138945,"vw":47.083158},{"c":47.1114,"h":47.1157,"l":47.07,"n":502,"o":47.08,"t":"2026-10-13T19:30:00Z","v":157736,"vw":47.095337},{"c":47.07,"h":47.1156,"l":47.0599,"n":673,"o":47.115,"t":"2026-10-13T19:35:00Z","v":163082,"vw":47.07992},{"c":47.035,"h":47.085,"l":47.02,"n":904,"o":47.065,"t":"2026-10-13T19:40:00Z","v":351643,"vw":47.043912},{"c":47.03,"h":47.05,"l":47.01,"n":1034,"o":47.035,"t":"2026-10-13T19:45:00Z","v":362270,"vw":47.0308},{"c":47.0867,"h":47.095,"l":47.03,"n":2329,"o":47.035,"t":"2026-10-13T19:50:00Z","v":337086,"vw":47.055223},{"c":47.11,"h":47.14,"l":47.07,"n":2906,"o":47.08,"t":"2026-10-13T19:55:00Z","v":993317,"vw":47.117646},{"c":47.11,"h":47.1378,"l":47.09,"n":96,"o":47.13,"t":"2026-10-13T20:00:00Z","v":990709,"vw":47.129786},{"c":47.12,"h":47.1206,"l":47.095,"n":29,"o":47.0985,"t":"2026-10-13T20:05:00Z","v":6971,"vw":47.103332},{"c":47.09,"h":47.13,"l":47.09,"n":44,"o":47.1115,"t":"2026-10-13T20:10:00Z","v":4103,"vw":47.100256},{"c":47.08,"h":47.09,"l":47.07,"n":18,"o":47.09,"t":"2026-10-13T20:15:00Z","v":4895,"vw":47.074549},{"c":47.061,"h":47.08,"l":47.0521,"n":9,"o":47.08,"t":"2026-10-13T20:20:00Z","v":2526,"vw":47.075884},{"c":47.07,"h":47.08,"l":47.06,"n":24,"o":47.08,"t":"2026-10-13T20:25:00Z","v":19117,"vw":47.07727},{"c":47.06,"h":47.06,"l":47.05,"n":25,"o":47.05,"t":"2026-10-13T20:30:00Z","v":8123,"vw":47.053687},{"c":47.1397,"h":47.1397,"l":47.06,"n":11,"o":47.06,"t":"2026-10-13T20:35:00Z","v":1202,"vw":47.109481},{"c":47.15,"h":47.15,"l":47.11,"n":55,"o":47.14,"t":"2026-10-13T20:40:00Z","v":19911,"vw":47.130846},{"c":47.16,"h":47.18,"l":47.16,"n":26,"o":47.17,"t":"2026-10-13T20:45:00Z","v":9890,"vw":47.175871},{"c":47.19,"h":47.19,"l":47.17,"n":14,"o":47.179,"t":"2026-10-13T20:50:00Z","v":4665,"vw":47.179015},{"c":47.1971,"h":47.1971,"l":47.17,"n":19,"o":47.17,"t":"2026-10-13T20:55:00Z","v":3209,"vw":47.187132},{"c":47.19,"h":47.1938,"l":47.1869,"n":11,"o":47.1938,"t":"2026-10-13T21:00:00Z","v":1349,"vw":47.191037},{"c":47.1946,"h":47.1946,"l":47.1704,"n":4,"o":47.1704,"t":"2026-10-13T21:05:00Z","v":294,"vw":47.179744},{"c":47.17,"h":47.19,"l":47.17,"n":2,"o":47.19,"t":"2026-10-13T21:10:00Z","v":1200,"vw":47.173333},{"c":47.16,"h":47.18,"l":47.16,"n":4,"o":47.18,"t":"2026-10-13T21:15:00Z","v":11607,"vw":47.162759},{"c":47.15,"h":47.18,"l":47.15,"n":6,"o":47.18,"t":"2026-10-13T21:20:00Z","v":701,"vw":47.163077},{"c":47.19,"h":47.19,"l":47.18,"n":5,"o":47.18,"t":"2026-10-13T21:30:00Z","v":2250,"vw":47.18911},{"c":47.1889,"h":47.1889,"l":47.1889,"n":1,"o":47.1889,"t":"2026-10-13T21:35:00Z","v":100,"vw":47.1889},{"c":47.2,"h":47.2,"l":47.1322,"n":11,"o":47.19,"t":"2026-10-13T21:40:00Z","v":1915,"vw":47.186772},{"c":47.2485,"h":47.2485,"l":47.2485,"n":6,"o":47.2485,"t":"2026-10-13T21:45:00Z","v":871,"vw":47.2485},{"c":47.25,"h":47.25,"l":47.25,"n":5,"o":47.25,"t":"2026-10-13T21:50:00Z","v":15012,"vw":47.25},{"c":47.23,"h":47.25,"l":47.2008,"n":6,"o":47.2008,"t":"2026-10-13T21:55:00Z","v":1653,"vw":47.236021},{"c":47.22,"h":47.22,"l":47.1648,"n":17,"o":47.2,"t":"2026-10-13T22:00:00Z","v":3793,"vw":47.201554},{"c":47.21,"h":47.21,"l":47.1854,"n":7,"o":47.1854,"t":"2026-10-13T22:05:00Z","v":390,"vw":47.192429},{"c":47.19,"h":47.2,"l":47.1762,"n":8,"o":47.19,"t":"2026-10-13T22:10:00Z","v":1652,"vw":47.188574},{"c":47.19,"h":47.19,"l":47.19,"n":7,"o":47.19,"t":"2026-10-13T22:15:00Z","v":1588,"vw":47.19},{"c":47.2093,"h":47.2093,"l":47.2093,"n":1,"o":47.2093,"t":"2026-10-13T22:20:00Z","v":2500,"vw":47.2093},{"c":47.209,"h":47.2098,"l":47.209,"n":2,"o":47.2098,"t":"2026-10-13T22:25:00Z","v":8290,"vw":47.20979},{"c":47.228,"h":47.228,"l":47.191,"n":5,"o":47.191,"t":"2026-10-13T22:30:00Z","v":1918,"vw":47.192947},{"c":47.22,"h":47.2365,"l":47.22,"n":22,"o":47.2365,"t":"2026-10-13T22:35:00Z","v":4717,"vw":47.226301},{"c":47.25,"h":47.25,"l":47.2038,"n":28,"o":47.2038,"t":"2026-10-13T22:45:00Z","v":3144,"vw":47.227331},{"c":47.25,"h":47.26,"l":47.25,"n":17,"o":47.25,"t":"2026-10-13T22:50:00Z","v":1513,"vw":47.252977},{"c":47.25,"h":47.2696,"l":47.24,"n":13,"o":47.26,"t":"2026-10-13T22:55:00Z","v":1051,"vw":47.25515},{"c":47.14,"h":47.24,"l":47.13,"n":15,"o":47.24,"t":"2026-10-13T23:00:00Z","v":3517,"vw":47.184725},{"c":47.07,"h":47.14,"l":47.07,"n":18,"o":47.14,"t":"2026-10-13T23:05:00Z","v":3970,"vw":47.132009},{"c":47.11,"h":47.12,"l":47.08,"n":12,"o":47.08,"t":"2026-10-13T23:10:00Z","v":1561,"vw":47.088358},{"c":47.1116,"h":47.1116,"l":47.11,"n":5,"o":47.11,"t":"2026-10-13T23:15:00Z","v":1306,"vw":47.110133},{"c":47.11,"h":47.11,"l":47.11,"n":2,"o":47.11,"t":"2026-10-13T23:20:00Z","v":314,"vw":47.11},{"c":47.06,"h":47.069,"l":47.03,"n":16,"o":47.03,"t":"2026-10-13T23:25:00Z","v":2469,"vw":47.04966},{"c":47.07,"h":47.07,"l":47.04,"n":21,"o":47.05,"t":"2026-10-13T23:30:00Z","v":15083,"vw":47.053393},{"c":47.09,"h":47.09,"l":47.069,"n":6,"o":47.069,"t":"2026-10-13T23:35:00Z","v":612,"vw":47.077003},{"c":47.09,"h":47.0915,"l":47.09,"n":2,"o":47.0915,"t":"2026-10-13T23:40:00Z","v":328,"vw":47.090686},{"c":47.0708,"h":47.09,"l":47.0708,"n":3,"o":47.09,"t":"2026-10-13T23:45:00Z","v":452,"vw":47.085111},{"c":47.05,"h":47.07,"l":47.05,"n":14,"o":47.07,"t":"2026-10-13T23:50:00Z","v":1610,"vw":47.064029},{"c":47.0598,"h":47.06,"l":47.03,"n":18,"o":47.04,"t":"2026-10-13T23:55:00Z","v":8755,"vw":47.048068},{"c":47.35,"h":47.44,"l":47.14,"n":500,"o":47.36,"t":"2026-10-14T08:00:00Z","v":204492,"vw":47.283369},{"c":47.58,"h":47.58,"l":47.41,"n":165,"o":47.42,"t":"2026-10-14T08:05:00Z","v":72185,"vw":47.491654},{"c":47.46,"h":47.6,"l":47.46,"n":59,"o":47.6,"t":"2026-10-14T08:10:00Z","v":24199,"vw":47.565197},{"c":47.41,"h":47.5,"l":47.41,"n":47,"o":47.5,"t":"2026-10-14T08:15:00Z","v":13305,"vw":47.451746},{"c":47.39,"h":47.42,"l":47.38,"n":38,"o":47.41,"t":"2026-10-14T08:20:00Z","v":23120,"vw":47.405326},{"c":47.41,"h":47.43,"l":47.4,"n":26,"o":47.4,"t":"2026-10-14T08:25:00Z","v":16940,"vw":47.406111},{"c":47.42,"h":47.45,"l":47.39,"n":36,"o":47.42,"t":"2026-10-14T08:30:00Z","v":8886,"vw":47.421845},{"c":47.34,"h":47.39,"l":47.33,"n":34,"o":47.39,"t":"2026-10-14T08:35:00Z","v":14657,"vw":47.343351},{"c":47.2,"h":47.34,"l":47.15,"n":143,"o":47.33,"t":"2026-10-14T08:40:00Z","v":70929,"vw":47.211166},{"c":47.15,"h":47.21,"l":47.14,"n":45,"o":47.21,"t":"2026-10-14T08:45:00Z","v":12389,"vw":47.166223},{"c":47.25,"h":47.26,"l":47.15,"n":18,"o":47.15,"t":"2026-10-14T08:50:00Z","v":7841,"vw":47.176015},{"c":47.18,"h":47.26,"l":47.18,"n":43,"o":47.26,"t":"2026-10-14T08:55:00Z","v":56855,"vw":47.244456},{"c":47.19,"h":47.19,"l":47.19,"n":10,"o":47.19,"t":"2026-10-14T09:00:00Z","v":2793,"vw":47.19},{"c":47.2,"h":47.2,"l":47.2,"n":5,"o":47.2,"t":"2026-10-14T09:05:00Z","v":1086,"vw":47.2},{"c":47.21,"h":47.23,"l":47.21,"n":7,"o":47.23,"t":"2026-10-14T09:10:00Z","v":2485,"vw":47.222621},{"c":47.19,"h":47.2,"l":47.19,"n":6,"o":47.2,"t":"2026-10-14T09:15:00Z","v":2703,"vw":47.196154},{"c":47.09,"h":47.15,"l":47.09,"n":13,"o":47.15,"t":"2026-10-14T09:20:00Z","v":1835,"vw":47.109036},{"c":47.09,"h":47.11,"l":47.09,"n":5,"o":47.11,"t":"2026-10-14T09:25:00Z","v":777,"vw":47.092924},{"c":47.09,"h":47.11,"l":47.08,"n":15,"o":47.08,"t":"2026-10-14T09:30:00Z","v":5521,"vw":47.088364},{"c":47.13,"h":47.13,"l":47.08,"n":18,"o":47.08,"t":"2026-10-14T09:35:00Z","v":7329,"vw":47.099863},{"c":47.1,"h":47.1,"l":47.1,"n":1,"o":47.1,"t":"2026-10-14T09:40:00Z","v":643,"vw":47.1},{"c":47.07,"h":47.07,"l":47.07,"n":3,"o":47.07,"t":"2026-10-14T09:45:00Z","v":425,"vw":47.07},{"c":47.09,"h":47.11,"l":47.09,"n":12,"o":47.11,"t":"2026-10-14T09:50:00Z","v":4588,"vw":47.097336},{"c":47.07,"h":47.09,"l":47.07,"n":10,"o":47.09,"t":"2026-10-14T09:55:00Z","v":3675,"vw":47.077287},{"c":47.01,"h":47.07,"l":47.01,"n":41,"o":47.07,"t":"2026-10-14T10:00:00Z","v":15152,"vw":47.040323},{"c":47.0317,"h":47.0317,"l":46.95,"n":86,"o":47.03,"t":"2026-10-14T10:05:00Z","v":37352,"vw":46.997},{"c":47.09,"h":47.09,"l":47.08,"n":7,"o":47.09,"t":"2026-10-14T10:10:00Z","v":1072,"vw":47.085489},{"c":47.17,"h":47.17,"l":47.11,"n":26,"o":47.11,"t":"2026-10-14T10:15:00Z","v":9676,"vw":47.146071},{"c":47.14,"h":47.16,"l":47.14,"n":13,"o":47.16,"t":"2026-10-14T10:20:00Z","v":4171,"vw":47.152614},{"c":47.14,"h":47.15,"l":47.14,"n":13,"o":47.15,"t":"2026-10-14T10:25:00Z","v":4252,"vw":47.142209},{"c":47.18,"h":47.1969,"l":47.14,"n":14,"o":47.14,"t":"2026-10-14T10:30:00Z","v":6293,"vw":47.157303},{"c":47.17,"h":47.18,"l":47.16,"n":10,"o":47.17,"t":"2026-10-14T10:35:00Z","v":3265,"vw":47.170077},{"c":47.16,"h":47.17,"l":47.1598,"n":9,"o":47.1598,"t":"2026-10-14T10:40:00Z","v":3615,"vw":47.166383},{"c":47.17,"h":47.18,"l":47.16,"n":10,"o":47.18,"t":"2026-10-14T10:45:00Z","v":2908,"vw":47.172014},{"c":47.18,"h":47.19,"l":47.18,"n":6,"o":47.19,"t":"2026-10-14T10:50:00Z","v":392,"vw":47.186667},{"c":47.2,"h":47.2,"l":47.19,"n":14,"o":47.19,"t":"2026-10-14T10:55:00Z","v":9820,"vw":47.190159},{"c":47.1301,"h":47.21,"l":47.12,"n":45,"o":47.21,"t":"2026-10-14T11:00:00Z","v":13062,"vw":47.17284},{"c":47.15,"h":47.18,"l":47.15,"n":34,"o":47.16,"t":"2026-10-14T11:05:00Z","v":6076,"vw":47.16596},{"c":47.2,"h":47.2,"l":47.16,"n":21,"o":47.16,"t":"2026-10-14T11:10:00Z","v":6500,"vw":47.176662},{"c":47.2,"h":47.22,"l":47.18,"n":29,"o":47.21,"t":"2026-10-14T11:15:00Z","v":11312,"vw":47.202434},{"c":47.2,"h":47.21,"l":47.1901,"n":18,"o":47.21,"t":"2026-10-14T11:20:00Z","v":3608,"vw":47.198939},{"c":47.15,"h":47.16,"l":47.15,"n":11,"o":47.16,"t":"2026-10-14T11:25:00Z","v":7828,"vw":47.155641},{"c":47.1903,"h":47.22,"l":47.1485,"n":31,"o":47.16,"t":"2026-10-14T11:30:00Z","v":9534,"vw":47.193276},{"c":47.19,"h":47.1915,"l":47.19,"n":29,"o":47.19,"t":"2026-10-14T11:35:00Z","v":1434,"vw":47.191247},{"c":47.188,"h":47.2,"l":47.1719,"n":8,"o":47.18,"t":"2026-10-14T11:40:00Z","v":780,"vw":47.189552},{"c":47.2,"h":47.22,"l":47.2,"n":16,"o":47.21,"t":"2026-10-14T11:45:00Z","v":13206,"vw":47.209576},{"c":47.2,"h":47.2095,"l":47.17,"n":27,"o":47.18,"t":"2026-10-14T11:50:00Z","v":8788,"vw":47.183606},{"c":47.21,"h":47.22,"l":47.18,"n":23,"o":47.18,"t":"2026-10-14T11:55:00Z","v":5829,"vw":47.207486},{"c":47.3,"h":47.31,"l":47.21,"n":384,"o":47.21,"t":"2026-10-14T12:00:00Z","v":554897,"vw":47.250774},{"c":47.35,"h":47.35,"l":47.29,"n":40,"o":47.292,"t":"2026-10-14T12:05:00Z","v":5024,"vw":47.317052},{"c":47.41,"h":47.44,"l":47.37,"n":69,"o":47.37,"t":"2026-10-14T12:10:00Z","v":37513,"vw":47.401085},{"c":47.37,"h":47.42,"l":47.37,"n":88,"o":47.42,"t":"2026-10-14T12:15:00Z","v":77661,"vw":47.394857},{"c":47.33,"h":47.35,"l":47.32,"n":85,"o":47.35,"t":"2026-10-14T12:20:00Z","v":44204,"vw":47.328131},{"c":47.43,"h":47.43,"l":47.31,"n":53,"o":47.3169,"t":"2026-10-14T12:25:00Z","v":23503,"vw":47.398075},{"c":46.85,"h":47.49,"l":46.78,"n":2723,"o":47.45,"t":"2026-10-14T12:30:00Z","v":1069750,"vw":46.995082},{"c":46.82,"h":46.91,"l":46.76,"n":454,"o":46.85,"t":"2026-10-14T12:35:00Z","v":177788,"vw":46.825911},{"c":46.84,"h":46.85,"l":46.69,"n":370,"o":46.83,"t":"2026-10-14T12:40:00Z","v":113496,"vw":46.765719},{"c":46.91,"h":46.92,"l":46.7897,"n":430,"o":46.84,"t":"2026-10-14T12:45:00Z","v":260398,"vw":46.879346},{"c":46.92,"h":46.999,"l":46.82,"n":304,"o":46.9,"t":"2026-10-14T12:50:00Z","v":85457,"vw":46.906259},{"c":46.77,"h":46.91,"l":46.76,"n":244,"o":46.91,"t":"2026-10-14T12:55:00Z","v":58602,"vw":46.821633},{"c":46.78,"h":46.82,"l":46.75,"n":228,"o":46.7994,"t":"2026-10-14T13:00:00Z","v":70448,"vw":46.788237},{"c":46.7715,"h":46.81,"l":46.73,"n":204,"o":46.79,"t":"2026-10-14T13:05:00Z","v":82635,"vw":46.76315},{"c":46.6,"h":46.8,"l":46.6,"n":451,"o":46.78,"t":"2026-10-14T13:10:00Z","v":111148,"vw":46.681158},{"c":46.6,"h":46.7,"l":46.58,"n":405,"o":46.6,"t":"2026-10-14T13:15:00Z","v":100248,"vw":46.644843},{"c":46.63,"h":46.65,"l":46.56,"n":682,"o":46.6,"t":"2026-10-14T13:20:00Z","v":198820,"vw":46.610121},{"c":46.72,"h":46.75,"l":46.59,"n":1317,"o":46.63,"t":"2026-10-14T13:25:00Z","v":382333,"vw":46.670951},{"c":46.851,"h":46.9399,"l":46.72,"n":2620,"o":46.72,"t":"2026-10-14T13:30:00Z","v":1395994,"vw":46.763128},{"c":46.945,"h":46.975,"l":46.82,"n":1711,"o":46.85,"t":"2026-10-14T13:35:00Z","v":565989,"vw":46.893041},{"c":46.87,"h":46.955,"l":46.85,"n":1327,"o":46.945,"t":"2026-10-14T13:40:00Z","v":377870,"vw":46.890053},{"c":46.95,"h":47.01,"l":46.845,"n":1347,"o":46.88,"t":"2026-10-14T13:45:00Z","v":343342,"vw":46.941296},{"c":46.82,"h":46.96,"l":46.8001,"n":1188,"o":46.95,"t":"2026-10-14T13:50:00Z","v":306430,"vw":46.843679},{"c":46.54,"h":46.82,"l":46.539,"n":2070,"o":46.8151,"t":"2026-10-14T13:55:00Z","v":834998,"vw":46.655818},{"c":46.5,"h":46.66,"l":46.47,"n":2460,"o":46.55,"t":"2026-10-14T14:00:00Z","v":829212,"vw":46.545434},{"c":46.52,"h":46.56,"l":46.445,"n":2068,"o":46.5,"t":"2026-10-14T14:05:00Z","v":522639,"vw":46.510662},{"c":46.42,"h":46.535,"l":46.35,"n":2831,"o":46.525,"t":"2026-10-14T14:10:00Z","v":1104821,"vw":46.400335},{"c":46.345,"h":46.475,"l":46.345,"n":1496,"o":46.418,"t":"2026-10-14T14:15:00Z","v":342490,"vw":46.411365},{"c":46.41,"h":46.42,"l":46.29,"n":2530,"o":46.3487,"t":"2026-10-14T14:20:00Z","v":853069,"vw":46.359226},{"c":46.395,"h":46.405,"l":46.3003,"n":1442,"o":46.405,"t":"2026-10-14T14:25:00Z","v":275275,"vw":46.359025},{"c":46.4,"h":46.41,"l":46.33,"n":1230,"o":46.39,"t":"2026-10-14T14:30:00Z","v":259766,"vw":46.37096},{"c":46.275,"h":46.42,"l":46.26,"n":1627,"o":46.4067,"t":"2026-10-14T14:35:00Z","v":563021,"vw":46.328789},{"c":46.265,"h":46.32,"l":46.26,"n":2388,"o":46.275,"t":"2026-10-14T14:40:00Z","v":1153484,"vw":46.29388},{"c":46.225,"h":46.33,"l":46.21,"n":1566,"o":46.2648,"t":"2026-10-14T14:45:00Z","v":639364,"vw":46.286118},{"c":46.2,"h":46.26,"l":46.18,"n":1455,"o":46.2199,"t":"2026-10-14T14:50:00Z","v":502960,"vw":46.213519},{"c":46.335,"h":46.34,"l":46.18,"n":1312,"o":46.19,"t":"2026-10-14T14:55:00Z","v":542418,"vw":46.267031},{"c":46.26,"h":46.3458,"l":46.22,"n":1329,"o":46.33,"t":"2026-10-14T15:00:00Z","v":337436,"vw":46.269971},{"c":46.22,"h":46.28,"l":46.1499,"n":1626,"o":46.26,"t":"2026-10-14T15:05:00Z","v":675203,"vw":46.205786},{"c":46.2601,"h":46.2791,"l":46.16,"n":1297,"o":46.219,"t":"2026-10-14T15:10:00Z","v":429699,"vw":46.215489},{"c":46.34,"h":46.4188,"l":46.26,"n":1358,"o":46.2671,"t":"2026-10-14T15:15:00Z","v":557829,"vw":46.360287},{"c":46.2895,"h":46.355,"l":46.23,"n":1722,"o":46.335,"t":"2026-10-14T15:20:00Z","v":521271,"vw":46.274495},{"c":46.34,"h":46.355,"l":46.285,"n":1222,"o":46.288,"t":"2026-10-14T15:25:00Z","v":362918,"vw":46.321663},{"c":46.265,"h":46.335,"l":46.26,"n":1024,"o":46.335,"t":"2026-10-14T15:30:00Z","v":300121,"vw":46.28411},{"c":46.31,"h":46.31,"l":46.24,"n":989,"o":46.265,"t":"2026-10-14T15:35:00Z","v":211242,"vw":46.26655},{"c":46.17,"h":46.32,"l":46.15,"n":1620,"o":46.315,"t":"2026-10-14T15:40:00Z","v":635911,"vw":46.196631},{"c":46.245,"h":46.255,"l":46.165,"n":1089,"o":46.1651,"t":"2026-10-14T15:45:00Z","v":494097,"vw":46.216507},{"c":46.21,"h":46.25,"l":46.14,"n":939,"o":46.2401,"t":"2026-10-14T15:50:00Z","v":341142,"vw":46.206511},{"c":46.14,"h":46.2299,"l":46.12,"n":850,"o":46.21,"t":"2026-10-14T15:55:00Z","v":217701,"vw":46.163001},{"c":46.17,"h":46.195,"l":46.135,"n":813,"o":46.15,"t":"2026-10-14T16:00:00Z","v":170610,"vw":46.165364},{"c":46.22,"h":46.245,"l":46.165,"n":639,"o":46.17,"t":"2026-10-14T16:05:00Z","v":128519,"vw":46.205716},{"c":46.135,"h":46.21,"l":46.125,"n":867,"o":46.21,"t":"2026-10-14T16:10:00Z","v":181924,"vw":46.159608},{"c":46.165,"h":46.19,"l":46.11,"n":1630,"o":46.135,"t":"2026-10-14T16:15:00Z","v":781128,"vw":46.14275},{"c":46.135,"h":46.165,"l":46.11,"n":1265,"o":46.165,"t":"2026-10-14T16:20:00Z","v":539594,"vw":46.134989},{"c":46.2,"h":46.215,"l":46.1401,"n":1285,"o":46.145,"t":"2026-10-14T16:25:00Z","v":671553,"vw":46.18203},{"c":46.245,"h":46.25,"l":46.165,"n":1098,"o":46.2,"t":"2026-10-14T16:30:00Z","v":401664,"vw":46.20584},{"c":46.26,"h":46.27,"l":46.225,"n":1182,"o":46.25,"t":"2026-10-14T16:35:00Z","v":427973,"vw":46.246898},{"c":46.325,"h":46.3399,"l":46.26,"n":1348,"o":46.26,"t":"2026-10-14T16:40:00Z","v":659824,"vw":46.306666},{"c":46.28,"h":46.34,"l":46.28,"n":788,"o":46.33,"t":"2026-10-14T16:45:00Z","v":243973,"vw":46.309901},{"c":46.265,"h":46.34,"l":46.265,"n":1002,"o":46.2777,"t":"2026-10-14T16:50:00Z","v":427412,"vw":46.303041},{"c":46.35,"h":46.35,"l":46.255,"n":1035,"o":46.265,"t":"2026-10-14T16:55:00Z","v":326456,"vw":46.304752},{"c":46.385,"h":46.4,"l":46.345,"n":1281,"o":46.3501,"t":"2026-10-14T17:00:00Z","v":629400,"vw":46.378123},{"c":46.37,"h":46.41,"l":46.35,"n":864,"o":46.4,"t":"2026-10-14T17:05:00Z","v":291891,"vw":46.373919},{"c":46.3299,"h":46.39,"l":46.315,"n":791,"o":46.37,"t":"2026-10-14T17:10:00Z","v":345317,"vw":46.34538},{"c":46.335,"h":46.358,"l":46.3,"n":881,"o":46.32,"t":"2026-10-14T17:15:00Z","v":343004,"vw":46.341535},{"c":46.275,"h":46.34,"l":46.24,"n":1249,"o":46.335,"t":"2026-10-14T17:20:00Z","v":509507,"vw":46.281383},{"c":46.28,"h":46.28,"l":46.22,"n":941,"o":46.28,"t":"2026-10-14T17:25:00Z","v":295768,"vw":46.253735},{"c":46.235,"h":46.31,"l":46.22,"n":1545,"o":46.275,"t":"2026-10-14T17:30:00Z","v":695168,"vw":46.271277},{"c":46.23,"h":46.2579,"l":46.1913,"n":1182,"o":46.235,"t":"2026-10-14T17:35:00Z","v":333928,"vw":46.229125},{"c":46.21,"h":46.235,"l":46.175,"n":564,"o":46.22,"t":"2026-10-14T17:40:00Z","v":127100,"vw":46.204103},{"c":46.17,"h":46.215,"l":46.155,"n":727,"o":46.21,"t":"2026-10-14T17:45:00Z","v":282084,"vw":46.176606},{"c":46.11,"h":46.16,"l":46.05,"n":2676,"o":46.16,"t":"2026-10-14T17:50:00Z","v":760109,"vw":46.094692},{"c":46.105,"h":46.15,"l":46.09,"n":778,"o":46.105,"t":"2026-10-14T17:55:00Z","v":209790,"vw":46.126675},{"c":46.115,"h":46.12,"l":46.07,"n":735,"o":46.105,"t":"2026-10-14T18:00:00Z","v":320345,"vw":46.101341},{"c":46.0998,"h":46.17,"l":46.085,"n":911,"o":46.12,"t":"2026-10-14T18:05:00Z","v":207106,"vw":46.131369},{"c":46.147,"h":46.1662,"l":46.075,"n":969,"o":46.095,"t":"2026-10-14T18:10:00Z","v":321711,"vw":46.103532},{"c":46.105,"h":46.1499,"l":46.08,"n":905,"o":46.145,"t":"2026-10-14T18:15:00Z","v":344374,"vw":46.121147},{"c":46.095,"h":46.16,"l":46.09,"n":825,"o":46.1,"t":"2026-10-14T18:20:00Z","v":227743,"vw":46.131663},{"c":46.125,"h":46.14,"l":46.08,"n":649,"o":46.095,"t":"2026-10-14T18:25:00Z","v":184040,"vw":46.114292},{"c":46.115,"h":46.14,"l":46.094,"n":723,"o":46.125,"t":"2026-10-14T18:30:00Z","v":178070,"vw":46.118517},{"c":46.125,"h":46.17,"l":46.12,"n":1037,"o":46.12,"t":"2026-10-14T18:35:00Z","v":663957,"vw":46.141736},{"c":46.095,"h":46.13,"l":46.08,"n":786,"o":46.125,"t":"2026-10-14T18:40:00Z","v":403899,"vw":46.106142},{"c":46.15,"h":46.16,"l":46.095,"n":728,"o":46.095,"t":"2026-10-14T18:45:00Z","v":217334,"vw":46.13299},{"c":46.2,"h":46.21,"l":46.145,"n":844,"o":46.145,"t":"2026-10-14T18:50:00Z","v":263390,"vw":46.184937},{"c":46.175,"h":46.21,"l":46.165,"n":551,"o":46.2,"t":"2026-10-14T18:55:00Z","v":123537,"vw":46.188775},{"c":46.08,"h":46.19,"l":46.07,"n":689,"o":46.17,"t":"2026-10-14T19:00:00Z","v":232252,"vw":46.129936},{"c":46.15,"h":46.15,"l":46.06,"n":655,"o":46.075,"t":"2026-10-14T19:05:00Z","v":170029,"vw":46.104253},{"c":46.215,"h":46.22,"l":46.145,"n":674,"o":46.155,"t":"2026-10-14T19:10:00Z","v":193694,"vw":46.190704},{"c":46.26,"h":46.27,"l":46.2,"n":727,"o":46.22,"t":"2026-10-14T19:15:00Z","v":209980,"vw":46.233775},{"c":46.2484,"h":46.28,"l":46.225,"n":885,"o":46.265,"t":"2026-10-14T19:20:00Z","v":371689,"vw":46.256799},{"c":46.22,"h":46.255,"l":46.22,"n":714,"o":46.245,"t":"2026-10-14T19:25:00Z","v":226810,"vw":46.241136},{"c":46.205,"h":46.2473,"l":46.19,"n":624,"o":46.225,"t":"2026-10-14T19:30:00Z","v":184142,"vw":46.214231},{"c":46.165,"h":46.24,"l":46.16,"n":763,"o":46.21,"t":"2026-10-14T19:35:00Z","v":165672,"vw":46.202055},{"c":46.185,"h":46.22,"l":46.155,"n":887,"o":46.165,"t":"2026-10-14T19:40:00Z","v":234843,"vw":46.189968},{"c":46.2,"h":46.2,"l":46.165,"n":984,"o":46.185,"t":"2026-10-14T19:45:00Z","v":235162,"vw":46.18071},{"c":46.22,"h":46.26,"l":46.2,"n":2936,"o":46.2,"t":"2026-10-14T19:50:00Z","v":1529507,"vw":46.223868},{"c":46.24,"h":46.24,"l":46.185,"n":2627,"o":46.22,"t":"2026-10-14T19:55:00Z","v":984030,"vw":46.210092},{"c":46.2589,"h":46.28,"l":46.22,"n":82,"o":46.22,"t":"2026-10-14T20:00:00Z","v":917949,"vw":46.24017},{"c":46.2904,"h":46.2904,"l":46.2438,"n":34,"o":46.2438,"t":"2026-10-14T20:05:00Z","v":7040,"vw":46.266529},{"c":46.29,"h":46.3,"l":46.26,"n":68,"o":46.2915,"t":"2026-10-14T20:10:00Z","v":16564,"vw":46.289286},{"c":46.3,"h":46.3,"l":46.29,"n":25,"o":46.29,"t":"2026-10-14T20:15:00Z","v":7640,"vw":46.291625},{"c":46.31,"h":46.32,"l":46.3,"n":52,"o":46.3,"t":"2026-10-14T20:20:00Z","v":20928,"vw":46.305763},{"c":46.282,"h":46.31,"l":46.282,"n":19,"o":46.31,"t":"2026-10-14T20:25:00Z","v":6767,"vw":46.298982},{"c":46.3,"h":46.316,"l":46.225,"n":156,"o":46.28,"t":"2026-10-14T20:30:00Z","v":221973,"vw":46.269638},{"c":46.2501,"h":46.3096,"l":46.25,"n":26,"o":46.2704,"t":"2026-10-14T20:35:00Z","v":3696,"vw":46.263945},{"c":46.19,"h":46.23,"l":46.19,"n":75,"o":46.23,"t":"2026-10-14T20:40:00Z","v":156064,"vw":46.219002},{"c":46.1697,"h":46.21,"l":46.1423,"n":29,"o":46.193,"t":"2026-10-14T20:45:00Z","v":25035,"vw":46.186292},{"c":46.19,"h":46.2,"l":46.16,"n":8,"o":46.16,"t":"2026-10-14T20:50:00Z","v":1942,"vw":46.193482},{"c":46.23,"h":46.25,"l":46.22,"n":27,"o":46.24,"t":"2026-10-14T20:55:00Z","v":35170,"vw":46.230863},{"c":46.1893,"h":46.24,"l":46.16,"n":42,"o":46.2126,"t":"2026-10-14T21:00:00Z","v":51382,"vw":46.164449},{"c":46.19,"h":46.19,"l":46.18,"n":6,"o":46.18,"t":"2026-10-14T21:05:00Z","v":2504,"vw":46.182956},{"c":46.2,"h":46.2,"l":46.1406,"n":16,"o":46.1406,"t":"2026-10-14T21:10:00Z","v":4357,"vw":46.159537},{"c":46.24,"h":46.25,"l":46.18,"n":68,"o":46.21,"t":"2026-10-14T21:15:00Z","v":11579,"vw":46.232126},{"c":46.2,"h":46.24,"l":46.2,"n":15,"o":46.24,"t":"2026-10-14T21:20:00Z","v":1871,"vw":46.222145},{"c":46.1944,"h":46.2,"l":46.1944,"n":10,"o":46.1962,"t":"2026-10-14T21:25:00Z","v":736,"vw":46.196693},{"c":46.26,"h":46.3,"l":46.2208,"n":28,"o":46.23,"t":"2026-10-14T21:30:00Z","v":5293,"vw":46.268545},{"c":46.2998,"h":46.3,"l":46.23,"n":12,"o":46.23,"t":"2026-10-14T21:35:00Z","v":2275,"vw":46.261409},{"c":46.21,"h":46.27,"l":46.21,"n":17,"o":46.26,"t":"2026-10-14T21:40:00Z","v":3093,"vw":46.261827},{"c":46.28,"h":46.3068,"l":46.24,"n":21,"o":46.24,"t":"2026-10-14T21:45:00Z","v":4630,"vw":46.273974},{"c":46.1677,"h":46.23,"l":46.1677,"n":18,"o":46.23,"t":"2026-10-14T21:50:00Z","v":3690,"vw":46.227679},{"c":46.21,"h":46.21,"l":46.2,"n":4,"o":46.2,"t":"2026-10-14T21:55:00Z","v":750,"vw":46.205714},{"c":46.2293,"h":46.2293,"l":46.2062,"n":8,"o":46.22,"t":"2026-10-14T22:00:00Z","v":2464,"vw":46.219844},{"c":46.17,"h":46.1897,"l":46.17,"n":20,"o":46.18,"t":"2026-10-14T22:05:00Z","v":7849,"vw":46.17765},{"c":46.2,"h":46.2,"l":46.13,"n":16,"o":46.1566,"t":"2026-10-14T22:10:00Z","v":5629,"vw":46.166622},{"c":46.12,"h":46.18,"l":46.11,"n":16,"o":46.18,"t":"2026-10-14T22:15:00Z","v":16461,"vw":46.129636},{"c":46.1,"h":46.13,"l":46.0534,"n":49,"o":46.1,"t":"2026-10-14T22:20:00Z","v":15279,"vw":46.103236},{"c":46.11,"h":46.1318,"l":46.09,"n":30,"o":46.12,"t":"2026-10-14T22:25:00Z","v":28147,"vw":46.114244},{"c":46.12,"h":46.14,"l":46.12,"n":56,"o":46.13,"t":"2026-10-14T22:30:00Z","v":13994,"vw":46.125697},{"c":46.07,"h":46.14,"l":46.07,"n":73,"o":46.12,"t":"2026-10-14T22:35:00Z","v":32312,"vw":46.085055},{"c":46.03,"h":46.07,"l":46.03,"n":128,"o":46.07,"t":"2026-10-14T22:40:00Z","v":57484,"vw":46.047319},{"c":46.14,"h":46.14,"l":46.02,"n":118,"o":46.02,"t":"2026-10-14T22:45:00Z","v":27744,"vw":46.07046},{"c":46.14,"h":46.19,"l":46.13,"n":79,"o":46.17,"t":"2026-10-14T22:50:00Z","v":88690,"vw":46.165485},{"c":46.131,"h":46.17,"l":46.13,"n":107,"o":46.14,"t":"2026-10-14T22:55:00Z","v":87810,"vw":46.142911},{"c":46.15,"h":46.15,"l":46.14,"n":10,"o":46.14,"t":"2026-10-14T23:00:00Z","v":1967,"vw":46.145235},{"c":46.1,"h":46.12,"l":46.08,"n":10,"o":46.12,"t":"2026-10-14T23:05:00Z","v":3412,"vw":46.098246},{"c":46.13,"h":46.1497,"l":46.09,"n":67,"o":46.11,"t":"2026-10-14T23:10:00Z","v":27614,"vw":46.11276},{"c":46.09,"h":46.14,"l":46.08,"n":33,"o":46.13,"t":"2026-10-14T23:15:00Z","v":31114,"vw":46.102789},{"c":46.06,"h":46.09,"l":46.06,"n":28,"o":46.09,"t":"2026-10-14T23:20:00Z","v":13782,"vw":46.07105},{"c":46.0971,"h":46.1277,"l":46.06,"n":20,"o":46.09,"t":"2026-10-14T23:25:00Z","v":16124,"vw":46.082704},{"c":46.05,"h":46.0794,"l":46.02,"n":35,"o":46.0794,"t":"2026-10-14T23:30:00Z","v":19853,"vw":46.057907},{"c":46.1,"h":46.1,"l":46.071,"n":19,"o":46.0799,"t":"2026-10-14T23:35:00Z","v":9150,"vw":46.079554},{"c":46.13,"h":46.13,"l":46.07,"n":20,"o":46.07,"t":"2026-10-14T23:40:00Z","v":1150,"vw":46.080648},{"c":46.15,"h":46.16,"l":46.12,"n":39,"o":46.15,"t":"2026-10-14T23:45:00Z","v":38771,"vw":46.153581},{"c":46.09,"h":46.1628,"l":46.09,"n":31,"o":46.16,"t":"2026-10-14T23:50:00Z","v":7774,"vw":46.120342},{"c":46.15,"h":46.18,"l":46.09,"n":43,"o":46.09,"t":"2026-10-14T23:55:00Z","v":17346,"vw":46.128365},{"c":46.05,"h":46.2,"l":45.51,"n":1609,"o":45.98,"t":"2026-10-15T08:00:00Z","v":539772,"vw":45.89725},{"c":45.935,"h":46.02,"l":45.61,"n":71,"o":45.7,"t":"2026-10-15T08:05:00Z","v":33666,"vw":45.923343},{"c":45.96,"h":45.97,"l":45.9,"n":105,"o":45.92,"t":"2026-10-15T08:10:00Z","v":80961,"vw":45.919237},{"c":45.88,"h":45.96,"l":45.88,"n":51,"o":45.96,"t":"2026-10-15T08:15:00Z","v":19732,"vw":45.923365},{"c":45.89,"h":45.93,"l":45.89,"n":40,"o":45.91,"t":"2026-10-15T08:20:00Z","v":19355,"vw":45.910026},{"c":45.95,"h":45.95,"l":45.92,"n":16,"o":45.93,"t":"2026-10-15T08:25:00Z","v":4221,"vw":45.93315},{"c":45.94,"h":46.01,"l":45.91,"n":22,"o":45.93,"t":"2026-10-15T08:30:00Z","v":6403,"vw":45.971158},{"c":45.94,"h":45.96,"l":45.94,"n":11,"o":45.96,"t":"2026-10-15T08:35:00Z","v":6000,"vw":45.958339},{"c":45.91,"h":45.9201,"l":45.9,"n":13,"o":45.92,"t":"2026-10-15T08:40:00Z","v":4269,"vw":45.913882},{"c":45.98,"h":45.98,"l":45.93,"n":38,"o":45.93,"t":"2026-10-15T08:45:00Z","v":14945,"vw":45.940869},{"c":45.98,"h":45.99,"l":45.945,"n":62,"o":45.95,"t":"2026-10-15T08:50:00Z","v":48010,"vw":45.959701},{"c":45.99,"h":45.99,"l":45.96,"n":15,"o":45.97,"t":"2026-10-15T08:55:00Z","v":2370,"vw":45.979604},{"c":46.01,"h":46.02,"l":45.96,"n":50,"o":45.99,"t":"2026-10-15T09:00:00Z","v":62426,"vw":46.000268},{"c":46.01,"h":46.01,"l":45.97,"n":26,"o":46,"t":"2026-10-15T09:05:00Z","v":24545,"vw":45.987623},{"c":46.02,"h":46.03,"l":45.99,"n":25,"o":46.02,"t":"2026-10-15T09:10:00Z","v":20691,"vw":46.006522},{"c":45.95,"h":46,"l":45.95,"n":29,"o":46,"t":"2026-10-15T09:15:00Z","v":8618,"vw":45.963621},{"c":45.9101,"h":45.95,"l":45.91,"n":29,"o":45.95,"t":"2026-10-15T09:20:00Z","v":23362,"vw":45.932949},{"c":45.96,"h":45.98,"l":45.96,"n":6,"o":45.96,"t":"2026-10-15T09:25:00Z","v":2298,"vw":45.96087},{"c":45.96,"h":45.97,"l":45.92,"n":30,"o":45.93,"t":"2026-10-15T09:30:00Z","v":14683,"vw":45.939951},{"c":45.95,"h":45.98,"l":45.95,"n":9,"o":45.98,"t":"2026-10-15T09:35:00Z","v":11902,"vw":45.952773},{"c":45.95,"h":45.99,"l":45.95,"n":12,"o":45.99,"t":"2026-10-15T09:40:00Z","v":5590,"vw":45.952182},{"c":45.92,"h":45.92,"l":45.89,"n":35,"o":45.92,"t":"2026-10-15T09:45:00Z","v":23003,"vw":45.909346},{"c":45.94,"h":45.99,"l":45.94,"n":15,"o":45.95,"t":"2026-10-15T09:50:00Z","v":6480,"vw":45.953783},{"c":45.94,"h":45.97,"l":45.94,"n":13,"o":45.96,"t":"2026-10-15T09:55:00Z","v":10769,"vw":45.95611},{"c":45.9,"h":45.9484,"l":45.9,"n":15,"o":45.94,"t":"2026-10-15T10:00:00Z","v":5258,"vw":45.924705},{"c":45.85,"h":45.92,"l":45.85,"n":30,"o":45.92,"t":"2026-10-15T10:05:00Z","v":10731,"vw":45.879936},{"c":45.848,"h":45.85,"l":45.81,"n":30,"o":45.83,"t":"2026-10-15T10:10:00Z","v":18953,"vw":45.833403},{"c":45.9301,"h":45.9301,"l":45.9,"n":10,"o":45.9,"t":"2026-10-15T10:15:00Z","v":1032,"vw":45.911682},{"c":45.788,"h":45.88,"l":45.77,"n":41,"o":45.88,"t":"2026-10-15T10:20:00Z","v":13744,"vw":45.818435},{"c":45.8,"h":45.8,"l":45.77,"n":10,"o":45.77,"t":"2026-10-15T10:25:00Z","v":2857,"vw":45.796129},{"c":45.88,"h":45.9001,"l":45.84,"n":23,"o":45.85,"t":"2026-10-15T10:30:00Z","v":6386,"vw":45.88605},{"c":45.88,"h":45.89,"l":45.86,"n":21,"o":45.86,"t":"2026-10-15T10:35:00Z","v":9506,"vw":45.876448},{"c":45.73,"h":45.85,"l":45.72,"n":141,"o":45.85,"t":"2026-10-15T10:40:00Z","v":123917,"vw":45.760689},{"c":45.7301,"h":45.75,"l":45.7,"n":50,"o":45.72,"t":"2026-10-15T10:45:00Z","v":22091,"vw":45.724101},{"c":45.81,"h":45.81,"l":45.72,"n":21,"o":45.74,"t":"2026-10-15T10:50:00Z","v":12202,"vw":45.770544},{"c":45.81,"h":45.82,"l":45.79,"n":22,"o":45.8,"t":"2026-10-15T10:55:00Z","v":9055,"vw":45.813695},{"c":45.72,"h":45.82,"l":45.7,"n":152,"o":45.81,"t":"2026-10-15T11:00:00Z","v":38099,"vw":45.767034},{"c":45.74,"h":45.75,"l":45.71,"n":53,"o":45.7331,"t":"2026-10-15T11:05:00Z","v":12436,"vw":45.735764},{"c":45.811,"h":45.8285,"l":45.74,"n":50,"o":45.74,"t":"2026-10-15T11:10:00Z","v":21343,"vw":45.780155},{"c":45.8,"h":45.84,"l":45.79,"n":115,"o":45.81,"t":"2026-10-15T11:15:00Z","v":32752,"vw":45.810923},{"c":45.79,"h":45.83,"l":45.77,"n":66,"o":45.8,"t":"2026-10-15T11:20:00Z","v":30019,"vw":45.798639},{"c":45.81,"h":45.85,"l":45.8,"n":54,"o":45.8,"t":"2026-10-15T11:25:00Z","v":10227,"vw":45.820398},{"c":45.83,"h":45.86,"l":45.8,"n":65,"o":45.8,"t":"2026-10-15T11:30:00Z","v":67268,"vw":45.82686},{"c":45.8731,"h":45.89,"l":45.83,"n":84,"o":45.83,"t":"2026-10-15T11:35:00Z","v":28857,"vw":45.870289},{"c":45.86,"h":45.9,"l":45.83,"n":94,"o":45.8897,"t":"2026-10-15T11:40:00Z","v":49473,"vw":45.858687},{"c":45.835,"h":45.87,"l":45.83,"n":43,"o":45.83,"t":"2026-10-15T11:45:00Z","v":10835,"vw":45.843355},{"c":45.84,"h":45.84,"l":45.775,"n":95,"o":45.8,"t":"2026-10-15T11:50:00Z","v":71247,"vw":45.819426},{"c":45.77,"h":45.82,"l":45.76,"n":33,"o":45.82,"t":"2026-10-15T11:55:00Z","v":12694,"vw":45.778021},{"c":45.7201,"h":45.78,"l":45.7,"n":84,"o":45.78,"t":"2026-10-15T12:00:00Z","v":45660,"vw":45.719306},{"c":45.72,"h":45.76,"l":45.71,"n":60,"o":45.7198,"t":"2026-10-15T12:05:00Z","v":35065,"vw":45.729775},{"c":45.78,"h":45.79,"l":45.71,"n":83,"o":45.71,"t":"2026-10-15T12:10:00Z","v":49723,"vw":45.752015},{"c":45.79,"h":45.82,"l":45.78,"n":74,"o":45.78,"t":"2026-10-15T12:15:00Z","v":15789,"vw":45.800752},{"c":45.87,"h":45.8715,"l":45.7785,"n":248,"o":45.8,"t":"2026-10-15T12:20:00Z","v":198474,"vw":45.802954},{"c":45.82,"h":45.89,"l":45.8,"n":142,"o":45.87,"t":"2026-10-15T12:25:00Z","v":51683,"vw":45.844041},{"c":45.68,"h":45.84,"l":45.52,"n":971,"o":45.79,"t":"2026-10-15T12:30:00Z","v":296064,"vw":45.675467},{"c":45.83,"h":45.83,"l":45.64,"n":173,"o":45.64,"t":"2026-10-15T12:35:00Z","v":56524,"vw":45.746057},{"c":45.75,"h":45.84,"l":45.74,"n":189,"o":45.84,"t":"2026-10-15T12:40:00Z","v":105425,"vw":45.815543},{"c":45.6699,"h":45.7715,"l":45.6699,"n":69,"o":45.74,"t":"2026-10-15T12:45:00Z","v":55570,"vw":45.713813},{"c":45.61,"h":45.75,"l":45.61,"n":409,"o":45.67,"t":"2026-10-15T12:50:00Z","v":218643,"vw":45.699181},{"c":45.54,"h":45.63,"l":45.53,"n":344,"o":45.61,"t":"2026-10-15T12:55:00Z","v":587926,"vw":45.597402},{"c":45.57,"h":45.59,"l":45.52,"n":143,"o":45.535,"t":"2026-10-15T13:00:00Z","v":48960,"vw":45.559028},{"c":45.51,"h":45.57,"l":45.49,"n":243,"o":45.56,"t":"2026-10-15T13:05:00Z","v":134938,"vw":45.512726},{"c":45.52,"h":45.53,"l":45.44,"n":350,"o":45.51,"t":"2026-10-15T13:10:00Z","v":251064,"vw":45.495274},{"c":45.48,"h":45.55,"l":45.48,"n":132,"o":45.5315,"t":"2026-10-15T13:15:00Z","v":53139,"vw":45.516309},{"c":45.47,"h":45.47,"l":45.43,"n":163,"o":45.47,"t":"2026-10-15T13:20:00Z","v":60300,"vw":45.452724},{"c":45.36,"h":45.46,"l":45.34,"n":703,"o":45.46,"t":"2026-10-15T13:25:00Z","v":315989,"vw":45.405637},{"c":45.44,"h":45.505,"l":45.26,"n":4353,"o":45.35,"t":"2026-10-15T13:30:00Z","v":1822206,"vw":45.367371},{"c":45.63,"h":45.64,"l":45.305,"n":2843,"o":45.435,"t":"2026-10-15T13:35:00Z","v":856697,"vw":45.440841},{"c":45.645,"h":45.68,"l":45.56,"n":3562,"o":45.625,"t":"2026-10-15T13:40:00Z","v":1095764,"vw":45.611519},{"c":45.45,"h":45.6885,"l":45.4134,"n":3038,"o":45.64,"t":"2026-10-15T13:45:00Z","v":988037,"vw":45.521943},{"c":45.1601,"h":45.4499,"l":45.15,"n":3462,"o":45.44,"t":"2026-10-15T13:50:00Z","v":1132838,"vw":45.294899},{"c":45.355,"h":45.41,"l":45.11,"n":4529,"o":45.16,"t":"2026-10-15T13:55:00Z","v":952732,"vw":45.316698},{"c":45.54,"h":45.56,"l":45.3,"n":3230,"o":45.345,"t":"2026-10-15T14:00:00Z","v":568858,"vw":45.427401},{"c":45.81,"h":45.8176,"l":45.53,"n":3521,"o":45.54,"t":"2026-10-15T14:05:00Z","v":1474268,"vw":45.658517},{"c":45.84,"h":46.03,"l":45.81,"n":4599,"o":45.81,"t":"2026-10-15T14:10:00Z","v":1380282,"vw":45.936596},{"c":45.985,"h":46.005,"l":45.775,"n":2202,"o":45.845,"t":"2026-10-15T14:15:00Z","v":500169,"vw":45.874477},{"c":45.925,"h":46,"l":45.8699,"n":2291,"o":45.9813,"t":"2026-10-15T14:20:00Z","v":436729,"vw":45.9297},{"c":45.895,"h":46.005,"l":45.8905,"n":2353,"o":45.925,"t":"2026-10-15T14:25:00Z","v":320999,"vw":45.948905},{"c":45.9499,"h":45.985,"l":45.8,"n":1788,"o":45.9,"t":"2026-10-15T14:30:00Z","v":212396,"vw":45.868159},{"c":46.08,"h":46.095,"l":45.88,"n":1757,"o":45.95,"t":"2026-10-15T14:35:00Z","v":466445,"vw":46.002277},{"c":46.08,"h":46.145,"l":46.035,"n":1561,"o":46.08,"t":"2026-10-15T14:40:00Z","v":528230,"vw":46.102428},{"c":46.218,"h":46.31,"l":46.04,"n":1671,"o":46.09,"t":"2026-10-15T14:45:00Z","v":388914,"vw":46.184376},{"c":46.3,"h":46.3059,"l":46.15,"n":1323,"o":46.2,"t":"2026-10-15T14:50:00Z","v":333666,"vw":46.22572},{"c":46.3,"h":46.39,"l":46.224,"n":1519,"o":46.3,"t":"2026-10-15T14:55:00Z","v":331262,"vw":46.307933},{"c":46.495,"h":46.5,"l":46.22,"n":1688,"o":46.29,"t":"2026-10-15T15:00:00Z","v":435827,"vw":46.359939},{"c":46.48,"h":46.54,"l":46.365,"n":1636,"o":46.495,"t":"2026-10-15T15:05:00Z","v":480356,"vw":46.454641},{"c":46.54,"h":46.58,"l":46.465,"n":1482,"o":46.485,"t":"2026-10-15T15:10:00Z","v":457144,"vw":46.518266},{"c":46.55,"h":46.6051,"l":46.49,"n":1217,"o":46.54,"t":"2026-10-15T15:15:00Z","v":298719,"vw":46.536979},{"c":46.575,"h":46.585,"l":46.475,"n":1407,"o":46.555,"t":"2026-10-15T15:20:00Z","v":480275,"vw":46.523293},{"c":46.59,"h":46.6,"l":46.49,"n":1515,"o":46.57,"t":"2026-10-15T15:25:00Z","v":618598,"vw":46.564448},{"c":46.605,"h":46.61,"l":46.505,"n":1473,"o":46.59,"t":"2026-10-15T15:30:00Z","v":490432,"vw":46.563806},{"c":46.635,"h":46.68,"l":46.57,"n":1802,"o":46.615,"t":"2026-10-15T15:35:00Z","v":771701,"vw":46.635129},{"c":46.61,"h":46.75,"l":46.585,"n":1594,"o":46.635,"t":"2026-10-15T15:40:00Z","v":526644,"vw":46.657817},{"c":46.61,"h":46.61,"l":46.54,"n":1048,"o":46.61,"t":"2026-10-15T15:45:00Z","v":376957,"vw":46.58228},{"c":46.625,"h":46.65,"l":46.585,"n":881,"o":46.6,"t":"2026-10-15T15:50:00Z","v":258361,"vw":46.622285},{"c":46.625,"h":46.68,"l":46.62,"n":846,"o":46.63,"t":"2026-10-15T15:55:00Z","v":182585,"vw":46.652052},{"c":46.57,"h":46.65,"l":46.55,"n":1354,"o":46.62,"t":"2026-10-15T16:00:00Z","v":391358,"vw":46.594288},{"c":46.7,"h":46.7,"l":46.58,"n":946,"o":46.58,"t":"2026-10-15T16:05:00Z","v":174502,"vw":46.652088},{"c":46.655,"h":46.695,"l":46.62,"n":837,"o":46.695,"t":"2026-10-15T16:10:00Z","v":220891,"vw":46.662056},{"c":46.555,"h":46.65,"l":46.555,"n":928,"o":46.65,"t":"2026-10-15T16:15:00Z","v":180521,"vw":46.591632},{"c":46.51,"h":46.605,"l":46.505,"n":853,"o":46.555,"t":"2026-10-15T16:20:00Z","v":204789,"vw":46.559603},{"c":46.43,"h":46.54,"l":46.415,"n":1091,"o":46.505,"t":"2026-10-15T16:25:00Z","v":267688,"vw":46.477191},{"c":46.42,"h":46.475,"l":46.355,"n":1097,"o":46.435,"t":"2026-10-15T16:30:00Z","v":266365,"vw":46.409899},{"c":46.41,"h":46.4701,"l":46.4,"n":846,"o":46.4142,"t":"2026-10-15T16:35:00Z","v":232069,"vw":46.444511},{"c":46.455,"h":46.455,"l":46.4001,"n":608,"o":46.4177,"t":"2026-10-15T16:40:00Z","v":102145,"vw":46.415486},{"c":46.5,"h":46.535,"l":46.46,"n":953,"o":46.46,"t":"2026-10-15T16:45:00Z","v":376944,"vw":46.499955},{"c":46.43,"h":46.5,"l":46.41,"n":682,"o":46.5,"t":"2026-10-15T16:50:00Z","v":142964,"vw":46.444312},{"c":46.445,"h":46.4699,"l":46.4,"n":684,"o":46.435,"t":"2026-10-15T16:55:00Z","v":227910,"vw":46.445204},{"c":46.445,"h":46.47,"l":46.4,"n":656,"o":46.445,"t":"2026-10-15T17:00:00Z","v":148923,"vw":46.447946},{"c":46.495,"h":46.5,"l":46.43,"n":591,"o":46.45,"t":"2026-10-15T17:05:00Z","v":124400,"vw":46.472664},{"c":46.558663,"h":46.56,"l":46.475,"n":678,"o":46.5,"t":"2026-10-15T17:10:00Z","v":289903,"vw":46.517536},{"c":46.7,"h":46.74,"l":46.56,"n":1733,"o":46.56,"t":"2026-10-15T17:15:00Z","v":781315,"vw":46.669875},{"c":46.63,"h":46.71,"l":46.6,"n":976,"o":46.705,"t":"2026-10-15T17:20:00Z","v":247268,"vw":46.675442},{"c":46.6,"h":46.648,"l":46.58,"n":485,"o":46.63,"t":"2026-10-15T17:25:00Z","v":69235,"vw":46.601817},{"c":46.6,"h":46.615,"l":46.57,"n":692,"o":46.59,"t":"2026-10-15T17:30:00Z","v":126412,"vw":46.589962},{"c":46.605,"h":46.64,"l":46.58,"n":620,"o":46.599,"t":"2026-10-15T17:35:00Z","v":149555,"vw":46.597125},{"c":46.6401,"h":46.695,"l":46.5945,"n":782,"o":46.6,"t":"2026-10-15T17:40:00Z","v":151436,"vw":46.643636},{"c":46.65,"h":46.68,"l":46.63,"n":513,"o":46.64,"t":"2026-10-15T17:45:00Z","v":68777,"vw":46.655526},{"c":46.615,"h":46.65,"l":46.61,"n":1580,"o":46.649,"t":"2026-10-15T17:50:00Z","v":77105,"vw":46.628023},{"c":46.615,"h":46.64,"l":46.61,"n":436,"o":46.6197,"t":"2026-10-15T17:55:00Z","v":64655,"vw":46.623306},{"c":46.55,"h":46.615,"l":46.53,"n":740,"o":46.615,"t":"2026-10-15T18:00:00Z","v":149716,"vw":46.570753},{"c":46.53,"h":46.58,"l":46.5101,"n":1034,"o":46.545,"t":"2026-10-15T18:05:00Z","v":287903,"vw":46.548024},{"c":46.445,"h":46.5279,"l":46.415,"n":2689,"o":46.525,"t":"2026-10-15T18:10:00Z","v":1384677,"vw":46.453485},{"c":46.42,"h":46.48,"l":46.405,"n":828,"o":46.45,"t":"2026-10-15T18:15:00Z","v":297460,"vw":46.438699},{"c":46.405,"h":46.44,"l":46.4043,"n":806,"o":46.415,"t":"2026-10-15T18:20:00Z","v":250734,"vw":46.424479},{"c":46.475,"h":46.5,"l":46.405,"n":1799,"o":46.405,"t":"2026-10-15T18:25:00Z","v":937544,"vw":46.451725},{"c":46.52,"h":46.54,"l":46.475,"n":962,"o":46.475,"t":"2026-10-15T18:30:00Z","v":383886,"vw":46.502811},{"c":46.505,"h":46.548,"l":46.5,"n":615,"o":46.525,"t":"2026-10-15T18:35:00Z","v":167138,"vw":46.523658},{"c":46.56,"h":46.57,"l":46.495,"n":804,"o":46.505,"t":"2026-10-15T18:40:00Z","v":235910,"vw":46.541768},{"c":46.57,"h":46.58,"l":46.545,"n":571,"o":46.56,"t":"2026-10-15T18:45:00Z","v":600897,"vw":46.562278},{"c":46.57,"h":46.59,"l":46.56,"n":460,"o":46.57,"t":"2026-10-15T18:50:00Z","v":79204,"vw":46.574},{"c":46.595,"h":46.605,"l":46.555,"n":546,"o":46.58,"t":"2026-10-15T18:55:00Z","v":87932,"vw":46.579287},{"c":46.645,"h":46.65,"l":46.595,"n":708,"o":46.5999,"t":"2026-10-15T19:00:00Z","v":122972,"vw":46.623572},{"c":46.625,"h":46.675,"l":46.62,"n":669,"o":46.6497,"t":"2026-10-15T19:05:00Z","v":133755,"vw":46.637339},{"c":46.655,"h":46.655,"l":46.62,"n":688,"o":46.625,"t":"2026-10-15T19:10:00Z","v":121692,"vw":46.637348},{"c":46.7,"h":46.7,"l":46.65,"n":1056,"o":46.655,"t":"2026-10-15T19:15:00Z","v":362606,"vw":46.680604},{"c":46.7,"h":46.729,"l":46.68,"n":915,"o":46.7,"t":"2026-10-15T19:20:00Z","v":374602,"vw":46.700445},{"c":46.65,"h":46.71,"l":46.65,"n":886,"o":46.708,"t":"2026-10-15T19:25:00Z","v":287557,"vw":46.685201},{"c":46.6,"h":46.65,"l":46.6,"n":898,"o":46.65,"t":"2026-10-15T19:30:00Z","v":301817,"vw":46.628586},{"c":46.615,"h":46.615,"l":46.57,"n":923,"o":46.6078,"t":"2026-10-15T19:35:00Z","v":309117,"vw":46.592559},{"c":46.61,"h":46.64,"l":46.595,"n":926,"o":46.61,"t":"2026-10-15T19:40:00Z","v":187886,"vw":46.620751},{"c":46.625,"h":46.64,"l":46.595,"n":1079,"o":46.605,"t":"2026-10-15T19:45:00Z","v":412039,"vw":46.612866},{"c":46.615,"h":46.66,"l":46.605,"n":3181,"o":46.625,"t":"2026-10-15T19:50:00Z","v":599727,"vw":46.630052},{"c":46.59,"h":46.615,"l":46.58,"n":2145,"o":46.61,"t":"2026-10-15T19:55:00Z","v":667249,"vw":46.599622},{"c":46.6,"h":46.6096,"l":46.55,"n":96,"o":46.59,"t":"2026-10-15T20:00:00Z","v":797909,"vw":46.589745},{"c":46.5719,"h":46.5937,"l":46.56,"n":47,"o":46.59,"t":"2026-10-15T20:05:00Z","v":34111,"vw":46.578508},{"c":46.55,"h":46.5738,"l":46.51,"n":58,"o":46.5738,"t":"2026-10-15T20:10:00Z","v":26705,"vw":46.535286},{"c":46.57,"h":46.57,"l":46.54,"n":44,"o":46.56,"t":"2026-10-15T20:15:00Z","v":9715,"vw":46.565091},{"c":46.6067,"h":46.61,"l":46.56,"n":41,"o":46.57,"t":"2026-10-15T20:20:00Z","v":10217,"vw":46.587983},{"c":46.5951,"h":46.6178,"l":46.57,"n":22,"o":46.58,"t":"2026-10-15T20:25:00Z","v":2540,"vw":46.59097},{"c":46.61,"h":46.61,"l":46.57,"n":6,"o":46.57,"t":"2026-10-15T20:30:00Z","v":686,"vw":46.579231},{"c":46.6007,"h":46.6195,"l":46.589,"n":27,"o":46.6045,"t":"2026-10-15T20:35:00Z","v":14372,"vw":46.607175},{"c":46.59,"h":46.62,"l":46.59,"n":11,"o":46.62,"t":"2026-10-15T20:40:00Z","v":977,"vw":46.601536},{"c":46.53,"h":46.58,"l":46.53,"n":17,"o":46.58,"t":"2026-10-15T20:45:00Z","v":3267,"vw":46.55449},{"c":46.422,"h":46.525,"l":46.41,"n":129,"o":46.525,"t":"2026-10-15T20:50:00Z","v":75735,"vw":46.446421},{"c":46.44,"h":46.44,"l":46.32,"n":200,"o":46.42,"t":"2026-10-15T20:55:00Z","v":251749,"vw":46.379253},{"c":46.48,"h":46.48,"l":46.37,"n":99,"o":46.44,"t":"2026-10-15T21:00:00Z","v":49514,"vw":46.413891},{"c":46.4856,"h":46.5,"l":46.43,"n":52,"o":46.4667,"t":"2026-10-15T21:05:00Z","v":66291,"vw":46.471455},{"c":46.59,"h":46.59,"l":46.47,"n":13,"o":46.49,"t":"2026-10-15T21:10:00Z","v":160162,"vw":46.579024},{"c":46.52,"h":46.52,"l":46.45,"n":34,"o":46.46,"t":"2026-10-15T21:15:00Z","v":19070,"vw":46.487305},{"c":46.54,"h":46.55,"l":46.52,"n":23,"o":46.53,"t":"2026-10-15T21:20:00Z","v":20687,"vw":46.534998},{"c":46.5438,"h":46.5438,"l":46.5148,"n":7,"o":46.53,"t":"2026-10-15T21:25:00Z","v":6242,"vw":46.533699},{"c":46.542,"h":46.55,"l":46.51,"n":11,"o":46.55,"t":"2026-10-15T21:30:00Z","v":2422,"vw":46.537224},{"c":46.58,"h":46.61,"l":46.54,"n":21,"o":46.565,"t":"2026-10-15T21:35:00Z","v":1681,"vw":46.557565},{"c":46.62,"h":46.62,"l":46.59,"n":4,"o":46.59,"t":"2026-10-15T21:40:00Z","v":855,"vw":46.612857},{"c":46.62,"h":46.62,"l":46.62,"n":4,"o":46.62,"t":"2026-10-15T21:45:00Z","v":346,"vw":46.62},{"c":46.565,"h":46.598,"l":46.51,"n":10,"o":46.52,"t":"2026-10-15T21:50:00Z","v":3061,"vw":46.577808},{"c":46.58,"h":46.61,"l":46.58,"n":5,"o":46.61,"t":"2026-10-15T21:55:00Z","v":1364,"vw":46.602642},{"c":46.7,"h":46.7,"l":46.63,"n":40,"o":46.66,"t":"2026-10-15T22:00:00Z","v":11330,"vw":46.680887},{"c":46.64,"h":46.68,"l":46.64,"n":5,"o":46.68,"t":"2026-10-15T22:05:00Z","v":10357,"vw":46.645139},{"c":46.61,"h":46.61,"l":46.6,"n":14,"o":46.61,"t":"2026-10-15T22:10:00Z","v":14315,"vw":46.605101},{"c":46.61,"h":46.65,"l":46.61,"n":13,"o":46.621,"t":"2026-10-15T22:15:00Z","v":6525,"vw":46.6347},{"c":46.73,"h":46.73,"l":46.64,"n":23,"o":46.64,"t":"2026-10-15T22:20:00Z","v":11927,"vw":46.663542},{"c":46.68,"h":46.71,"l":46.6731,"n":17,"o":46.68,"t":"2026-10-15T22:25:00Z","v":2382,"vw":46.68757},{"c":46.65,"h":46.67,"l":46.6331,"n":20,"o":46.67,"t":"2026-10-15T22:30:00Z","v":43049,"vw":46.649246},{"c":46.65,"h":46.65,"l":46.63,"n":11,"o":46.6331,"t":"2026-10-15T22:35:00Z","v":1838,"vw":46.635595},{"c":46.6538,"h":46.6592,"l":46.6538,"n":2,"o":46.6592,"t":"2026-10-15T22:40:00Z","v":400,"vw":46.65515},{"c":46.63,"h":46.65,"l":46.63,"n":11,"o":46.65,"t":"2026-10-15T22:45:00Z","v":1119,"vw":46.641074},{"c":46.63,"h":46.6587,"l":46.63,"n":15,"o":46.64,"t":"2026-10-15T22:50:00Z","v":4432,"vw":46.639404},{"c":46.65,"h":46.65,"l":46.63,"n":4,"o":46.63,"t":"2026-10-15T22:55:00Z","v":2328,"vw":46.640376},{"c":46.55,"h":46.63,"l":46.55,"n":21,"o":46.63,"t":"2026-10-15T23:00:00Z","v":17714,"vw":46.587748},{"c":46.51,"h":46.57,"l":46.51,"n":6,"o":46.55,"t":"2026-10-15T23:05:00Z","v":2199,"vw":46.547461},{"c":46.45,"h":46.51,"l":46.45,"n":16,"o":46.51,"t":"2026-10-15T23:10:00Z","v":3905,"vw":46.477683},{"c":46.474,"h":46.4838,"l":46.46,"n":26,"o":46.46,"t":"2026-10-15T23:15:00Z","v":25041,"vw":46.471724},{"c":46.45,"h":46.46,"l":46.45,"n":5,"o":46.46,"t":"2026-10-15T23:20:00Z","v":1640,"vw":46.45939},{"c":46.51,"h":46.51,"l":46.4648,"n":13,"o":46.4648,"t":"2026-10-15T23:25:00Z","v":4822,"vw":46.49836},{"c":46.48,"h":46.51,"l":46.4578,"n":15,"o":46.48,"t":"2026-10-15T23:30:00Z","v":11532,"vw":46.48002},{"c":46.4579,"h":46.4788,"l":46.4548,"n":20,"o":46.4788,"t":"2026-10-15T23:35:00Z","v":42922,"vw":46.460058},{"c":46.47,"h":46.4863,"l":46.45,"n":19,"o":46.4863,"t":"2026-10-15T23:40:00Z","v":3563,"vw":46.4588},{"c":46.46,"h":46.4986,"l":46.46,"n":12,"o":46.465,"t":"2026-10-15T23:45:00Z","v":2072,"vw":46.474331},{"c":46.48,"h":46.51,"l":46.4403,"n":39,"o":46.46,"t":"2026-10-15T23:50:00Z","v":8946,"vw":46.467483},{"c":46.57,"h":46.57,"l":46.4746,"n":6,"o":46.4746,"t":"2026-10-15T23:55:00Z","v":1442,"vw":46.488455},{"c":46.5894,"h":46.6,"l":46.34,"n":825,"o":46.48,"t":"2026-10-16T08:00:00Z","v":348577,"vw":46.485633},{"c":46.55,"h":46.61,"l":46.39,"n":22,"o":46.57,"t":"2026-10-16T08:05:00Z","v":9868,"vw":46.541264},{"c":46.51,"h":46.55,"l":46.51,"n":12,"o":46.55,"t":"2026-10-16T08:10:00Z","v":3637,"vw":46.53127},{"c":46.48,"h":46.5105,"l":46.47,"n":16,"o":46.51,"t":"2026-10-16T08:15:00Z","v":6618,"vw":46.489544},{"c":46.48,"h":46.5,"l":46.48,"n":3,"o":46.5,"t":"2026-10-16T08:20:00Z","v":317,"vw":46.486349},{"c":46.54,"h":46.54,"l":46.47,"n":9,"o":46.47,"t":"2026-10-16T08:25:00Z","v":6102,"vw":46.525775},{"c":46.53,"h":46.54,"l":46.53,"n":9,"o":46.54,"t":"2026-10-16T08:30:00Z","v":3114,"vw":46.533293},{"c":46.59,"h":46.59,"l":46.56,"n":7,"o":46.56,"t":"2026-10-16T08:35:00Z","v":1386,"vw":46.583326},{"c":46.54,"h":46.54,"l":46.54,"n":1,"o":46.54,"t":"2026-10-16T08:40:00Z","v":214,"vw":46.54},{"c":46.58,"h":46.58,"l":46.57,"n":16,"o":46.58,"t":"2026-10-16T08:45:00Z","v":11706,"vw":46.578608},{"c":46.55,"h":46.61,"l":46.55,"n":20,"o":46.59,"t":"2026-10-16T08:50:00Z","v":6756,"vw":46.581332},{"c":46.53,"h":46.54,"l":46.53,"n":8,"o":46.54,"t":"2026-10-16T08:55:00Z","v":2409,"vw":46.5365},{"c":46.49,"h":46.5,"l":46.48,"n":20,"o":46.5,"t":"2026-10-16T09:00:00Z","v":6221,"vw":46.498406},{"c":46.52,"h":46.52,"l":46.5,"n":6,"o":46.5,"t":"2026-10-16T09:05:00Z","v":1858,"vw":46.508135},{"c":46.54,"h":46.54,"l":46.51,"n":7,"o":46.51,"t":"2026-10-16T09:10:00Z","v":5835,"vw":46.520888},{"c":46.5,"h":46.5,"l":46.49,"n":3,"o":46.49,"t":"2026-10-16T09:15:00Z","v":1236,"vw":46.492291},{"c":46.47,"h":46.47,"l":46.468,"n":2,"o":46.468,"t":"2026-10-16T09:20:00Z","v":900,"vw":46.469778},{"c":46.49,"h":46.49,"l":46.49,"n":1,"o":46.49,"t":"2026-10-16T09:25:00Z","v":176,"vw":46.49},{"c":46.47,"h":46.47,"l":46.46,"n":6,"o":46.46,"t":"2026-10-16T09:35:00Z","v":5543,"vw":46.466182},{"c":46.45,"h":46.4788,"l":46.45,"n":9,"o":46.4788,"t":"2026-10-16T09:40:00Z","v":4435,"vw":46.457458},{"c":46.44,"h":46.44,"l":46.44,"n":5,"o":46.44,"t":"2026-10-16T09:45:00Z","v":2742,"vw":46.44},{"c":46.48,"h":46.48,"l":46.46,"n":5,"o":46.46,"t":"2026-10-16T09:50:00Z","v":1352,"vw":46.466472},{"c":46.39,"h":46.4197,"l":46.39,"n":23,"o":46.4197,"t":"2026-10-16T09:55:00Z","v":13056,"vw":46.39304},{"c":46.31,"h":46.38,"l":46.3,"n":38,"o":46.38,"t":"2026-10-16T10:00:00Z","v":12022,"vw":46.329168},{"c":46.29,"h":46.32,"l":46.28,"n":31,"o":46.29,"t":"2026-10-16T10:05:00Z","v":19258,"vw":46.285729},{"c":46.32,"h":46.35,"l":46.29,"n":25,"o":46.29,"t":"2026-10-16T10:10:00Z","v":6494,"vw":46.328293},{"c":46.39,"h":46.39,"l":46.32,"n":34,"o":46.32,"t":"2026-10-16T10:15:00Z","v":20315,"vw":46.351049},{"c":46.39,"h":46.41,"l":46.37,"n":14,"o":46.4,"t":"2026-10-16T10:20:00Z","v":4959,"vw":46.398298},{"c":46.39,"h":46.4,"l":46.38,"n":8,"o":46.4,"t":"2026-10-16T10:25:00Z","v":2417,"vw":46.387182},{"c":46.44,"h":46.45,"l":46.39,"n":24,"o":46.39,"t":"2026-10-16T10:30:00Z","v":10913,"vw":46.419242},{"c":46.4199,"h":46.49,"l":46.4199,"n":12,"o":46.49,"t":"2026-10-16T10:35:00Z","v":11602,"vw":46.46506},{"c":46.51,"h":46.55,"l":46.47,"n":24,"o":46.47,"t":"2026-10-16T10:40:00Z","v":10742,"vw":46.523702},{"c":46.48,"h":46.48,"l":46.48,"n":3,"o":46.48,"t":"2026-10-16T10:45:00Z","v":600,"vw":46.48},{"c":46.48,"h":46.5,"l":46.47,"n":45,"o":46.48,"t":"2026-10-16T10:50:00Z","v":42962,"vw":46.488547},{"c":46.5,"h":46.53,"l":46.5,"n":6,"o":46.51,"t":"2026-10-16T10:55:00Z","v":1877,"vw":46.516929},{"c":46.5397,"h":46.54,"l":46.48,"n":45,"o":46.49,"t":"2026-10-16T11:00:00Z","v":15848,"vw":46.502862},{"c":46.56,"h":46.56,"l":46.53,"n":50,"o":46.53,"t":"2026-10-16T11:05:00Z","v":19454,"vw":46.546001},{"c":46.76,"h":46.8,"l":46.56,"n":291,"o":46.58,"t":"2026-10-16T11:10:00Z","v":152059,"vw":46.717608},{"c":46.79,"h":46.79,"l":46.68,"n":238,"o":46.76,"t":"2026-10-16T11:15:00Z","v":129747,"vw":46.730827},{"c":46.83,"h":46.88,"l":46.77,"n":263,"o":46.78,"t":"2026-10-16T11:20:00Z","v":96903,"vw":46.832017},{"c":46.84,"h":46.91,"l":46.83,"n":166,"o":46.85,"t":"2026-10-16T11:25:00Z","v":42102,"vw":46.86761},{"c":46.82,"h":46.87,"l":46.8,"n":91,"o":46.85,"t":"2026-10-16T11:30:00Z","v":34229,"vw":46.835158},{"c":46.78,"h":46.821,"l":46.77,"n":42,"o":46.79,"t":"2026-10-16T11:35:00Z","v":17016,"vw":46.802159},{"c":46.7968,"h":46.82,"l":46.76,"n":72,"o":46.77,"t":"2026-10-16T11:40:00Z","v":35457,"vw":46.792494},{"c":46.74,"h":46.79,"l":46.72,"n":53,"o":46.76,"t":"2026-10-16T11:45:00Z","v":20691,"vw":46.760458},{"c":46.72,"h":46.7515,"l":46.72,"n":33,"o":46.7402,"t":"2026-10-16T11:50:00Z","v":10991,"vw":46.736874},{"c":46.72,"h":46.74,"l":46.72,"n":31,"o":46.72,"t":"2026-10-16T11:55:00Z","v":32560,"vw":46.728573},{"c":46.61,"h":46.73,"l":46.61,"n":49,"o":46.7215,"t":"2026-10-16T12:00:00Z","v":12991,"vw":46.684674},{"c":46.5974,"h":46.61,"l":46.55,"n":38,"o":46.61,"t":"2026-10-16T12:05:00Z","v":8255,"vw":46.588125},{"c":46.49,"h":46.6,"l":46.49,"n":92,"o":46.58,"t":"2026-10-16T12:10:00Z","v":41263,"vw":46.549735},{"c":46.52,"h":46.56,"l":46.45,"n":103,"o":46.49,"t":"2026-10-16T12:15:00Z","v":51208,"vw":46.50876},{"c":46.57,"h":46.59,"l":46.53,"n":30,"o":46.53,"t":"2026-10-16T12:20:00Z","v":16551,"vw":46.564721},{"c":46.56,"h":46.5961,"l":46.54,"n":27,"o":46.5961,"t":"2026-10-16T12:25:00Z","v":4483,"vw":46.566838},{"c":46.5915,"h":46.5915,"l":46.53,"n":33,"o":46.57,"t":"2026-10-16T12:30:00Z","v":13673,"vw":46.556714},{"c":46.51,"h":46.6,"l":46.51,"n":29,"o":46.6,"t":"2026-10-16T12:35:00Z","v":12026,"vw":46.557081},{"c":46.52,"h":46.5415,"l":46.51,"n":25,"o":46.5415,"t":"2026-10-16T12:40:00Z","v":9990,"vw":46.521025},{"c":46.44,"h":46.5015,"l":46.41,"n":58,"o":46.5,"t":"2026-10-16T12:45:00Z","v":19436,"vw":46.464973},{"c":46.38,"h":46.45,"l":46.37,"n":75,"o":46.4301,"t":"2026-10-16T12:50:00Z","v":26103,"vw":46.396172},{"c":46.3915,"h":46.4215,"l":46.3879,"n":41,"o":46.39,"t":"2026-10-16T12:55:00Z","v":18658,"vw":46.404591},{"c":46.3617,"h":46.41,"l":46.34,"n":47,"o":46.41,"t":"2026-10-16T13:00:00Z","v":16262,"vw":46.379789},{"c":46.35,"h":46.39,"l":46.34,"n":82,"o":46.3699,"t":"2026-10-16T13:05:00Z","v":32240,"vw":46.359576},{"c":46.4,"h":46.4,"l":46.35,"n":88,"o":46.35,"t":"2026-10-16T13:10:00Z","v":35053,"vw":46.38542},{"c":46.34,"h":46.39,"l":46.34,"n":157,"o":46.39,"t":"2026-10-16T13:15:00Z","v":71870,"vw":46.356125},{"c":46.36,"h":46.39,"l":46.34,"n":320,"o":46.34,"t":"2026-10-16T13:20:00Z","v":137076,"vw":46.37532},{"c":46.36,"h":46.4,"l":46.35,"n":244,"o":46.37,"t":"2026-10-16T13:25:00Z","v":98989,"vw":46.370457},{"c":46.2599,"h":46.42,"l":46.225,"n":3005,"o":46.37,"t":"2026-10-16T13:30:00Z","v":1431956,"vw":46.340467},{"c":46.3455,"h":46.35,"l":46.23,"n":2036,"o":46.26,"t":"2026-10-16T13:35:00Z","v":556201,"vw":46.284093},{"c":46.36,"h":46.37,"l":46.2601,"n":1518,"o":46.34,"t":"2026-10-16T13:40:00Z","v":356191,"vw":46.311948},{"c":46.295,"h":46.4,"l":46.24,"n":1857,"o":46.35,"t":"2026-10-16T13:45:00Z","v":625557,"vw":46.324234},{"c":46.345,"h":46.36,"l":46.17,"n":1903,"o":46.295,"t":"2026-10-16T13:50:00Z","v":707064,"vw":46.237765},{"c":46.3773,"h":46.47,"l":46.345,"n":1617,"o":46.345,"t":"2026-10-16T13:55:00Z","v":545541,"vw":46.394941},{"c":46.38,"h":46.42,"l":46.32,"n":1296,"o":46.38,"t":"2026-10-16T14:00:00Z","v":361759,"vw":46.372405},{"c":46.335,"h":46.39,"l":46.3129,"n":886,"o":46.38,"t":"2026-10-16T14:05:00Z","v":129607,"vw":46.346784},{"c":46.505,"h":46.51,"l":46.275,"n":1232,"o":46.33,"t":"2026-10-16T14:10:00Z","v":452543,"vw":46.441759},{"c":46.59,"h":46.6,"l":46.46,"n":1456,"o":46.505,"t":"2026-10-16T14:15:00Z","v":535346,"vw":46.545399},{"c":46.62,"h":46.655,"l":46.52,"n":1534,"o":46.595,"t":"2026-10-16T14:20:00Z","v":341962,"vw":46.583224},{"c":46.57,"h":46.645,"l":46.545,"n":1059,"o":46.61,"t":"2026-10-16T14:25:00Z","v":128668,"vw":46.587675},{"c":46.59,"h":46.63,"l":46.545,"n":930,"o":46.57,"t":"2026-10-16T14:30:00Z","v":157128,"vw":46.603144},{"c":46.58,"h":46.65,"l":46.58,"n":667,"o":46.61,"t":"2026-10-16T14:35:00Z","v":107454,"vw":46.615636},{"c":46.5522,"h":46.595,"l":46.53,"n":863,"o":46.5799,"t":"2026-10-16T14:40:00Z","v":140136,"vw":46.554018},{"c":46.585,"h":46.61,"l":46.535,"n":712,"o":46.555,"t":"2026-10-16T14:45:00Z","v":146311,"vw":46.565347},{"c":46.36,"h":46.59,"l":46.355,"n":1173,"o":46.585,"t":"2026-10-16T14:50:00Z","v":366846,"vw":46.435045},{"c":46.345,"h":46.43,"l":46.3242,"n":1059,"o":46.36,"t":"2026-10-16T14:55:00Z","v":260067,"vw":46.373834},{"c":46.27,"h":46.35,"l":46.26,"n":1132,"o":46.34,"t":"2026-10-16T15:00:00Z","v":443620,"vw":46.296086},{"c":46.125,"h":46.275,"l":46.0701,"n":1766,"o":46.275,"t":"2026-10-16T15:05:00Z","v":470056,"vw":46.128256},{"c":46.205,"h":46.27,"l":46.125,"n":1245,"o":46.125,"t":"2026-10-16T15:10:00Z","v":233827,"vw":46.213434},{"c":46.155,"h":46.24,"l":46.14,"n":823,"o":46.205,"t":"2026-10-16T15:15:00Z","v":183569,"vw":46.201556},{"c":46.14,"h":46.1957,"l":46.055,"n":1085,"o":46.16,"t":"2026-10-16T15:20:00Z","v":217550,"vw":46.114965},{"c":46.125,"h":46.19,"l":46.12,"n":657,"o":46.125,"t":"2026-10-16T15:25:00Z","v":173115,"vw":46.14669},{"c":46.19,"h":46.2,"l":46.125,"n":1149,"o":46.13,"t":"2026-10-16T15:30:00Z","v":209673,"vw":46.17131},{"c":46.18,"h":46.2056,"l":46.15,"n":925,"o":46.185,"t":"2026-10-16T15:35:00Z","v":179838,"vw":46.179344},{"c":46.18,"h":46.195,"l":46.145,"n":791,"o":46.17,"t":"2026-10-16T15:40:00Z","v":197700,"vw":46.170904},{"c":46.13,"h":46.215,"l":46.115,"n":805,"o":46.18,"t":"2026-10-16T15:45:00Z","v":407956,"vw":46.162564},{"c":46.034,"h":46.1397,"l":46.025,"n":1468,"o":46.13,"t":"2026-10-16T15:50:00Z","v":700188,"vw":46.062513},{"c":45.99,"h":46.0697,"l":45.98,"n":1538,"o":46.04,"t":"2026-10-16T15:55:00Z","v":546465,"vw":46.021623},{"c":45.985,"h":46.01,"l":45.925,"n":1491,"o":45.99,"t":"2026-10-16T16:00:00Z","v":648729,"vw":45.967406},{"c":46.025,"h":46.04,"l":45.96,"n":1201,"o":45.985,"t":"2026-10-16T16:05:00Z","v":492045,"vw":45.998762},{"c":46.149,"h":46.15,"l":46.025,"n":1365,"o":46.0297,"t":"2026-10-16T16:10:00Z","v":585272,"vw":46.072177},{"c":46.1197,"h":46.17,"l":46.085,"n":1076,"o":46.145,"t":"2026-10-16T16:15:00Z","v":427018,"vw":46.131007},{"c":46.175,"h":46.19,"l":46.12,"n":968,"o":46.12,"t":"2026-10-16T16:20:00Z","v":382917,"vw":46.161514},{"c":46.175,"h":46.2,"l":46.16,"n":775,"o":46.175,"t":"2026-10-16T16:25:00Z","v":264696,"vw":46.179535},{"c":46.12,"h":46.1854,"l":46.115,"n":947,"o":46.18,"t":"2026-10-16T16:30:00Z","v":332555,"vw":46.146745},{"c":46.145,"h":46.16,"l":46.095,"n":766,"o":46.12,"t":"2026-10-16T16:35:00Z","v":224721,"vw":46.127068},{"c":46.125,"h":46.14,"l":46.075,"n":871,"o":46.14,"t":"2026-10-16T16:40:00Z","v":259215,"vw":46.104598},{"c":46.045,"h":46.15,"l":46.03,"n":842,"o":46.13,"t":"2026-10-16T16:45:00Z","v":254853,"vw":46.092995},{"c":46.07,"h":46.07,"l":46.005,"n":1360,"o":46.05,"t":"2026-10-16T16:50:00Z","v":426013,"vw":46.03762},{"c":46.06,"h":46.07,"l":46.02,"n":661,"o":46.07,"t":"2026-10-16T16:55:00Z","v":225969,"vw":46.046043},{"c":45.965,"h":46.07,"l":45.965,"n":887,"o":46.06,"t":"2026-10-16T17:00:00Z","v":359577,"vw":46.016772},{"c":45.94,"h":45.989,"l":45.88,"n":1021,"o":45.96,"t":"2026-10-16T17:05:00Z","v":373159,"vw":45.943969},{"c":45.88,"h":45.95,"l":45.8457,"n":1066,"o":45.925,"t":"2026-10-16T17:10:00Z","v":397175,"vw":45.894345},{"c":45.695,"h":45.9,"l":45.685,"n":2133,"o":45.885,"t":"2026-10-16T17:15:00Z","v":1119770,"vw":45.772375},{"c":45.749,"h":45.83,"l":45.6915,"n":1625,"o":45.695,"t":"2026-10-16T17:20:00Z","v":823770,"vw":45.751773},{"c":45.745,"h":45.79,"l":45.685,"n":1279,"o":45.7426,"t":"2026-10-16T17:25:00Z","v":568909,"vw":45.737862},{"c":46.039,"h":46.05,"l":45.745,"n":4025,"o":45.745,"t":"2026-10-16T17:30:00Z","v":2392347,"vw":45.950537},{"c":46.0195,"h":46.1,"l":45.975,"n":1260,"o":46.04,"t":"2026-10-16T17:35:00Z","v":531028,"vw":46.034321},{"c":46.08,"h":46.245,"l":46.01,"n":1417,"o":46.015,"t":"2026-10-16T17:40:00Z","v":983333,"vw":46.163083},{"c":46.035,"h":46.115,"l":46.025,"n":972,"o":46.09,"t":"2026-10-16T17:45:00Z","v":678492,"vw":46.078664},{"c":45.97,"h":46.04,"l":45.95,"n":2011,"o":46.04,"t":"2026-10-16T17:50:00Z","v":332644,"vw":45.994936},{"c":45.9105,"h":45.9897,"l":45.89,"n":907,"o":45.965,"t":"2026-10-16T17:55:00Z","v":334860,"vw":45.933088},{"c":45.9101,"h":45.969,"l":45.895,"n":1146,"o":45.91,"t":"2026-10-16T18:00:00Z","v":562580,"vw":45.930766},{"c":45.975,"h":46,"l":45.9,"n":956,"o":45.91,"t":"2026-10-16T18:05:00Z","v":537070,"vw":45.957537},{"c":45.98,"h":46.01,"l":45.935,"n":663,"o":45.98,"t":"2026-10-16T18:10:00Z","v":253345,"vw":45.977071},{"c":45.9502,"h":46.02,"l":45.9401,"n":678,"o":45.98,"t":"2026-10-16T18:15:00Z","v":201089,"vw":45.988306},{"c":46.03,"h":46.045,"l":45.91,"n":738,"o":45.96,"t":"2026-10-16T18:20:00Z","v":266582,"vw":45.969159},{"c":46.02,"h":46.045,"l":46,"n":874,"o":46.03,"t":"2026-10-16T18:25:00Z","v":240784,"vw":46.022275},{"c":46.04,"h":46.07,"l":46,"n":882,"o":46.015,"t":"2026-10-16T18:30:00Z","v":361649,"vw":46.040924},{"c":46.045,"h":46.05,"l":46.005,"n":689,"o":46.035,"t":"2026-10-16T18:35:00Z","v":181685,"vw":46.032067},{"c":45.84,"h":46.08,"l":45.7,"n":5180,"o":46.0443,"t":"2026-10-16T18:40:00Z","v":3170236,"vw":45.845183},{"c":45.945,"h":45.97,"l":45.73,"n":4874,"o":45.84,"t":"2026-10-16T18:45:00Z","v":2780473,"vw":45.833153},{"c":45.77,"h":45.94,"l":45.75,"n":1434,"o":45.94,"t":"2026-10-16T18:50:00Z","v":567181,"vw":45.845546},{"c":45.88,"h":45.88,"l":45.735,"n":1243,"o":45.765,"t":"2026-10-16T18:55:00Z","v":421454,"vw":45.812734},{"c":45.84,"h":45.89,"l":45.815,"n":1266,"o":45.88,"t":"2026-10-16T19:00:00Z","v":534823,"vw":45.846888},{"c":45.88,"h":45.91,"l":45.78,"n":1248,"o":45.85,"t":"2026-10-16T19:05:00Z","v":530774,"vw":45.839209},{"c":46.035,"h":46.04,"l":45.8784,"n":1701,"o":45.88,"t":"2026-10-16T19:10:00Z","v":716713,"vw":45.98039},{"c":46.06,"h":46.065,"l":45.97,"n":1139,"o":46.04,"t":"2026-10-16T19:15:00Z","v":383782,"vw":46.02098},{"c":46.11,"h":46.115,"l":46.03,"n":1002,"o":46.05,"t":"2026-10-16T19:20:00Z","v":288868,"vw":46.069303},{"c":46.14,"h":46.21,"l":46.1,"n":1760,"o":46.1,"t":"2026-10-16T19:25:00Z","v":764904,"vw":46.168711},{"c":46.045,"h":46.16,"l":46.04,"n":1297,"o":46.14,"t":"2026-10-16T19:30:00Z","v":406897,"vw":46.090106},{"c":46.015,"h":46.07,"l":46.005,"n":1067,"o":46.05,"t":"2026-10-16T19:35:00Z","v":316207,"vw":46.028924},{"c":46,"h":46.045,"l":45.99,"n":1325,"o":46.011,"t":"2026-10-16T19:40:00Z","v":425680,"vw":46.014156},{"c":46.04,"h":46.055,"l":46,"n":1616,"o":46,"t":"2026-10-16T19:45:00Z","v":593657,"vw":46.031373},{"c":46.125,"h":46.135,"l":46.035,"n":3838,"o":46.04,"t":"2026-10-16T19:50:00Z","v":1030114,"vw":46.089942},{"c":46.135,"h":46.19,"l":46.125,"n":3738,"o":46.125,"t":"2026-10-16T19:55:00Z","v":1863238,"vw":46.153459},{"c":46.18,"h":46.189,"l":46.11,"n":138,"o":46.15,"t":"2026-10-16T20:00:00Z","v":1253044,"vw":46.148898},{"c":46.18,"h":46.21,"l":46.17,"n":63,"o":46.175,"t":"2026-10-16T20:05:00Z","v":36547,"vw":46.183999},{"c":46.14,"h":46.18,"l":46.11,"n":80,"o":46.1731,"t":"2026-10-16T20:10:00Z","v":16958,"vw":46.156749},{"c":46.16,"h":46.1678,"l":46.13,"n":60,"o":46.14,"t":"2026-10-16T20:15:00Z","v":24168,"vw":46.149238},{"c":46.15,"h":46.2,"l":46.15,"n":39,"o":46.169,"t":"2026-10-16T20:20:00Z","v":24724,"vw":46.171126},{"c":46.16,"h":46.16,"l":46.13,"n":26,"o":46.15,"t":"2026-10-16T20:25:00Z","v":6567,"vw":46.151032},{"c":46.19,"h":46.19,"l":46.17,"n":27,"o":46.18,"t":"2026-10-16T20:30:00Z","v":9637,"vw":46.187155},{"c":46.2,"h":46.24,"l":46.1705,"n":59,"o":46.1705,"t":"2026-10-16T20:35:00Z","v":12871,"vw":46.209406},{"c":46.22,"h":46.22,"l":46.1704,"n":15,"o":46.18,"t":"2026-10-16T20:40:00Z","v":1961,"vw":46.188335},{"c":46.18,"h":46.18,"l":46.1631,"n":7,"o":46.1631,"t":"2026-10-16T20:45:00Z","v":817,"vw":46.175},{"c":46.22,"h":46.2384,"l":46.2,"n":34,"o":46.21,"t":"2026-10-16T20:50:00Z","v":10294,"vw":46.201165},{"c":46.22,"h":46.22,"l":46.1776,"n":9,"o":46.19,"t":"2026-10-16T20:55:00Z","v":1778,"vw":46.196823},{"c":46.15,"h":46.21,"l":46.0702,"n":75,"o":46.21,"t":"2026-10-16T21:00:00Z","v":10089,"vw":46.166147},{"c":46.06,"h":46.19,"l":46.06,"n":15,"o":46.19,"t":"2026-10-16T21:05:00Z","v":3200,"vw":46.075519},{"c":46.1669,"h":46.21,"l":46.12,"n":16,"o":46.12,"t":"2026-10-16T21:10:00Z","v":1271,"vw":46.151986},{"c":46.2005,"h":46.24,"l":46.1606,"n":21,"o":46.19,"t":"2026-10-16T21:15:00Z","v":16577,"vw":46.194097},{"c":46.22,"h":46.23,"l":46.2007,"n":21,"o":46.2007,"t":"2026-10-16T21:20:00Z","v":5177,"vw":46.217574},{"c":46.2242,"h":46.25,"l":46.2162,"n":9,"o":46.24,"t":"2026-10-16T21:25:00Z","v":2008,"vw":46.227355},{"c":46.147,"h":46.15,"l":46.147,"n":3,"o":46.15,"t":"2026-10-16T21:30:00Z","v":201,"vw":46.1485},{"c":46.14,"h":46.21,"l":46.137,"n":42,"o":46.21,"t":"2026-10-16T21:35:00Z","v":20814,"vw":46.140883},{"c":46.1353,"h":46.22,"l":46.13,"n":7,"o":46.22,"t":"2026-10-16T21:40:00Z","v":831,"vw":46.150343},{"c":46.0401,"h":46.1256,"l":46.0263,"n":16,"o":46.1256,"t":"2026-10-16T21:45:00Z","v":5699,"vw":46.053156},{"c":46.1,"h":46.12,"l":46.08,"n":12,"o":46.1128,"t":"2026-10-16T21:50:00Z","v":4405,"vw":46.103813},{"c":46.15,"h":46.15,"l":46.15,"n":2,"o":46.15,"t":"2026-10-16T21:55:00Z","v":250,"vw":46.15},{"c":46.1136,"h":46.15,"l":46.09,"n":14,"o":46.15,"t":"2026-10-16T22:00:00Z","v":1620,"vw":46.097809},{"c":46.12,"h":46.12,"l":46.0071,"n":21,"o":46.12,"t":"2026-10-16T22:05:00Z","v":2167,"vw":46.104408},{"c":46.114,"h":46.1194,"l":46.0137,"n":38,"o":46.114,"t":"2026-10-16T22:10:00Z","v":3018,"vw":46.09894},{"c":46,"h":46.114,"l":46,"n":31,"o":46.114,"t":"2026-10-16T22:15:00Z","v":2822,"vw":46.037976},{"c":46.12,"h":46.12,"l":46.05,"n":85,"o":46.05,"t":"2026-10-16T22:20:00Z","v":4990,"vw":46.104004},{"c":46.12,"h":46.1449,"l":46.1,"n":15,"o":46.14,"t":"2026-10-16T22:25:00Z","v":1134,"vw":46.124149},{"c":46.1762,"h":46.1762,"l":46,"n":6,"o":46,"t":"2026-10-16T22:35:00Z","v":722,"vw":46.035792},{"c":46.12,"h":46.12,"l":46.1,"n":5,"o":46.1,"t":"2026-10-16T22:40:00Z","v":233,"vw":46.11},{"c":46.0126,"h":46.0126,"l":46.0126,"n":2,"o":46.0126,"t":"2026-10-16T22:45:00Z","v":1767,"vw":46.0126},{"c":46.01,"h":46.08,"l":46.01,"n":9,"o":46.07,"t":"2026-10-16T22:50:00Z","v":950,"vw":46.038663},{"c":46.09,"h":46.09,"l":46.0102,"n":14,"o":46.09,"t":"2026-10-16T22:55:00Z","v":13741,"vw":46.073921},{"c":46.16,"h":46.23,"l":46.06,"n":43,"o":46.09,"t":"2026-10-16T23:00:00Z","v":7421,"vw":46.129623},{"c":46.21,"h":46.21,"l":46.2018,"n":5,"o":46.2018,"t":"2026-10-16T23:05:00Z","v":3852,"vw":46.209688},{"c":46.23,"h":46.23,"l":46.21,"n":3,"o":46.21,"t":"2026-10-16T23:10:00Z","v":2001,"vw":46.22866},{"c":46.2104,"h":46.22,"l":46.2104,"n":4,"o":46.22,"t":"2026-10-16T23:15:00Z","v":260,"vw":46.2152},{"c":46.1314,"h":46.1314,"l":46.1155,"n":3,"o":46.1155,"t":"2026-10-16T23:25:00Z","v":1100,"vw":46.119286},{"c":46.13,"h":46.14,"l":46.12,"n":13,"o":46.12,"t":"2026-10-16T23:30:00Z","v":3887,"vw":46.120775},{"c":46.1325,"h":46.1325,"l":46.1234,"n":6,"o":46.1234,"t":"2026-10-16T23:35:00Z","v":473,"vw":46.126125},{"c":46.135,"h":46.16,"l":46.13,"n":16,"o":46.1316,"t":"2026-10-16T23:40:00Z","v":4498,"vw":46.143553},{"c":46.14,"h":46.14,"l":46.13,"n":31,"o":46.14,"t":"2026-10-16T23:45:00Z","v":8626,"vw":46.134114},{"c":46.1,"h":46.1369,"l":46.1,"n":19,"o":46.1369,"t":"2026-10-16T23:50:00Z","v":7910,"vw":46.119381},{"c":46.1423,"h":46.15,"l":46.12,"n":30,"o":46.14,"t":"2026-10-16T23:55:00Z","v":7782,"vw":46.130736},{"c":46.76,"h":47.02,"l":46.64,"n":1471,"o":46.8,"t":"2026-10-19T08:00:00Z","v":429651,"vw":46.777675},{"c":46.73,"h":46.75,"l":46.72,"n":61,"o":46.75,"t":"2026-10-19T08:05:00Z","v":22777,"vw":46.734133},{"c":46.78,"h":46.799,"l":46.72,"n":45,"o":46.73,"t":"2026-10-19T08:10:00Z","v":26230,"vw":46.751527},{"c":46.91,"h":46.92,"l":46.78,"n":56,"o":46.78,"t":"2026-10-19T08:15:00Z","v":23304,"vw":46.844782},{"c":46.83,"h":46.9,"l":46.82,"n":96,"o":46.89,"t":"2026-10-19T08:20:00Z","v":67167,"vw":46.849546},{"c":46.83,"h":46.84,"l":46.83,"n":13,"o":46.84,"t":"2026-10-19T08:25:00Z","v":6149,"vw":46.832484},{"c":46.79,"h":46.85,"l":46.79,"n":24,"o":46.84,"t":"2026-10-19T08:30:00Z","v":9923,"vw":46.822214},{"c":46.93,"h":46.93,"l":46.8,"n":49,"o":46.8,"t":"2026-10-19T08:35:00Z","v":40324,"vw":46.840873},{"c":46.89,"h":46.94,"l":46.88,"n":39,"o":46.92,"t":"2026-10-19T08:40:00Z","v":12899,"vw":46.903739},{"c":46.84,"h":46.88,"l":46.83,"n":20,"o":46.88,"t":"2026-10-19T08:45:00Z","v":9565,"vw":46.850155},{"c":46.83,"h":46.83,"l":46.83,"n":5,"o":46.83,"t":"2026-10-19T08:50:00Z","v":2655,"vw":46.83},{"c":46.85,"h":46.9,"l":46.85,"n":13,"o":46.9,"t":"2026-10-19T08:55:00Z","v":4644,"vw":46.860284},{"c":46.83,"h":46.83,"l":46.79,"n":17,"o":46.8,"t":"2026-10-19T09:00:00Z","v":5531,"vw":46.798807},{"c":46.82,"h":46.8398,"l":46.82,"n":4,"o":46.8398,"t":"2026-10-19T09:05:00Z","v":1581,"vw":46.821256},{"c":46.85,"h":46.85,"l":46.8,"n":29,"o":46.8,"t":"2026-10-19T09:10:00Z","v":17506,"vw":46.840389},{"c":46.88,"h":46.889,"l":46.84,"n":22,"o":46.84,"t":"2026-10-19T09:15:00Z","v":7844,"vw":46.856946},{"c":46.91,"h":46.92,"l":46.8998,"n":21,"o":46.8998,"t":"2026-10-19T09:20:00Z","v":5874,"vw":46.909028},{"c":46.94,"h":46.94,"l":46.92,"n":21,"o":46.92,"t":"2026-10-19T09:25:00Z","v":4826,"vw":46.931388},{"c":46.97,"h":46.97,"l":46.93,"n":45,"o":46.94,"t":"2026-10-19T09:30:00Z","v":22526,"vw":46.95426},{"c":47.01,"h":47.01,"l":46.97,"n":53,"o":46.98,"t":"2026-10-19T09:35:00Z","v":11513,"vw":46.996499},{"c":46.96,"h":46.99,"l":46.95,"n":61,"o":46.99,"t":"2026-10-19T09:40:00Z","v":53120,"vw":46.967771},{"c":46.96,"h":46.97,"l":46.96,"n":16,"o":46.97,"t":"2026-10-19T09:45:00Z","v":5157,"vw":46.963751},{"c":46.94,"h":46.94,"l":46.94,"n":10,"o":46.94,"t":"2026-10-19T09:50:00Z","v":4001,"vw":46.94},{"c":46.83,"h":46.89,"l":46.82,"n":33,"o":46.88,"t":"2026-10-19T09:55:00Z","v":15378,"vw":46.845628},{"c":46.88,"h":46.88,"l":46.81,"n":32,"o":46.82,"t":"2026-10-19T10:00:00Z","v":16866,"vw":46.838173},{"c":46.865,"h":46.89,"l":46.865,"n":12,"o":46.89,"t":"2026-10-19T10:05:00Z","v":6636,"vw":46.874844},{"c":46.78,"h":46.83,"l":46.77,"n":37,"o":46.83,"t":"2026-10-19T10:10:00Z","v":17862,"vw":46.796609},{"c":46.74,"h":46.78,"l":46.71,"n":68,"o":46.77,"t":"2026-10-19T10:15:00Z","v":52257,"vw":46.764811},{"c":46.67,"h":46.74,"l":46.64,"n":91,"o":46.73,"t":"2026-10-19T10:20:00Z","v":54340,"vw":46.705513},{"c":46.55,"h":46.65,"l":46.53,"n":71,"o":46.65,"t":"2026-10-19T10:25:00Z","v":24085,"vw":46.581306},{"c":46.46,"h":46.5602,"l":46.45,"n":82,"o":46.5602,"t":"2026-10-19T10:30:00Z","v":41184,"vw":46.49902},{"c":46.6,"h":46.64,"l":46.47,"n":107,"o":46.48,"t":"2026-10-19T10:35:00Z","v":62060,"vw":46.549957},{"c":46.6,"h":46.64,"l":46.54,"n":55,"o":46.6,"t":"2026-10-19T10:40:00Z","v":30993,"vw":46.577751},{"c":46.6,"h":46.62,"l":46.59,"n":28,"o":46.59,"t":"2026-10-19T10:45:00Z","v":17034,"vw":46.600522},{"c":46.6298,"h":46.63,"l":46.58,"n":34,"o":46.61,"t":"2026-10-19T10:50:00Z","v":17749,"vw":46.610231},{"c":46.62,"h":46.64,"l":46.6,"n":35,"o":46.64,"t":"2026-10-19T10:55:00Z","v":7530,"vw":46.628141},{"c":46.5785,"h":46.619,"l":46.5599,"n":88,"o":46.619,"t":"2026-10-19T11:00:00Z","v":20217,"vw":46.596509},{"c":46.56,"h":46.56,"l":46.48,"n":98,"o":46.55,"t":"2026-10-19T11:05:00Z","v":84464,"vw":46.520091},{"c":46.4815,"h":46.54,"l":46.47,"n":42,"o":46.54,"t":"2026-10-19T11:10:00Z","v":7930,"vw":46.519126},{"c":46.5105,"h":46.5105,"l":46.47,"n":38,"o":46.47,"t":"2026-10-19T11:15:00Z","v":19409,"vw":46.47735},{"c":46.51,"h":46.52,"l":46.4969,"n":38,"o":46.5,"t":"2026-10-19T11:20:00Z","v":18522,"vw":46.507017},{"c":46.5,"h":46.5102,"l":46.4901,"n":24,"o":46.5095,"t":"2026-10-19T11:25:00Z","v":5574,"vw":46.500459},{"c":46.46,"h":46.5,"l":46.44,"n":24,"o":46.5,"t":"2026-10-19T11:30:00Z","v":9277,"vw":46.468247},{"c":46.51,"h":46.54,"l":46.46,"n":49,"o":46.46,"t":"2026-10-19T11:35:00Z","v":11424,"vw":46.510463},{"c":46.56,"h":46.56,"l":46.49,"n":41,"o":46.5,"t":"2026-10-19T11:40:00Z","v":27707,"vw":46.532442},{"c":46.55,"h":46.56,"l":46.53,"n":20,"o":46.53,"t":"2026-10-19T11:45:00Z","v":9190,"vw":46.54465},{"c":46.6,"h":46.6,"l":46.56,"n":19,"o":46.56,"t":"2026-10-19T11:50:00Z","v":6376,"vw":46.593249},{"c":46.575,"h":46.61,"l":46.57,"n":46,"o":46.6,"t":"2026-10-19T11:55:00Z","v":54351,"vw":46.581141},{"c":46.57,"h":46.58,"l":46.55,"n":33,"o":46.57,"t":"2026-10-19T12:00:00Z","v":17396,"vw":46.565058},{"c":46.61,"h":46.63,"l":46.57,"n":93,"o":46.58,"t":"2026-10-19T12:05:00Z","v":43501,"vw":46.586488},{"c":46.6698,"h":46.6698,"l":46.58,"n":47,"o":46.6,"t":"2026-10-19T12:10:00Z","v":8837,"vw":46.605515},{"c":46.7099,"h":46.7383,"l":46.69,"n":61,"o":46.69,"t":"2026-10-19T12:15:00Z","v":40701,"vw":46.719147},{"c":46.7,"h":46.71,"l":46.64,"n":56,"o":46.68,"t":"2026-10-19T12:20:00Z","v":22082,"vw":46.675434},{"c":46.68,"h":46.71,"l":46.67,"n":398,"o":46.7,"t":"2026-10-19T12:25:00Z","v":215657,"vw":46.682324},{"c":46.7085,"h":46.73,"l":46.68,"n":434,"o":46.68,"t":"2026-10-19T12:30:00Z","v":124457,"vw":46.691997},{"c":46.72,"h":46.7685,"l":46.71,"n":68,"o":46.71,"t":"2026-10-19T12:35:00Z","v":19079,"vw":46.751848},{"c":46.7,"h":46.74,"l":46.69,"n":73,"o":46.72,"t":"2026-10-19T12:40:00Z","v":22358,"vw":46.703368},{"c":46.67,"h":46.71,"l":46.67,"n":152,"o":46.69,"t":"2026-10-19T12:45:00Z","v":151648,"vw":46.683164},{"c":46.69,"h":46.71,"l":46.62,"n":567,"o":46.66,"t":"2026-10-19T12:50:00Z","v":260401,"vw":46.633325},{"c":46.7,"h":46.7,"l":46.66,"n":87,"o":46.68,"t":"2026-10-19T12:55:00Z","v":131704,"vw":46.675465},{"c":46.79,"h":46.79,"l":46.68,"n":226,"o":46.69,"t":"2026-10-19T13:00:00Z","v":88600,"vw":46.738884},{"c":46.7,"h":46.78,"l":46.7,"n":111,"o":46.78,"t":"2026-10-19T13:05:00Z","v":48538,"vw":46.740516},{"c":46.66,"h":46.71,"l":46.66,"n":99,"o":46.7,"t":"2026-10-19T13:10:00Z","v":37548,"vw":46.677539},{"c":46.69,"h":46.7,"l":46.64,"n":323,"o":46.6615,"t":"2026-10-19T13:15:00Z","v":141810,"vw":46.674488},{"c":46.7,"h":46.72,"l":46.6702,"n":348,"o":46.69,"t":"2026-10-19T13:20:00Z","v":158347,"vw":46.69671},{"c":46.63,"h":46.71,"l":46.62,"n":1001,"o":46.71,"t":"2026-10-19T13:25:00Z","v":377138,"vw":46.666492},{"c":46.6023,"h":46.66,"l":46.57,"n":3400,"o":46.64,"t":"2026-10-19T13:30:00Z","v":1663762,"vw":46.623795},{"c":46.495,"h":46.6099,"l":46.445,"n":2034,"o":46.595,"t":"2026-10-19T13:35:00Z","v":590840,"vw":46.520227},{"c":46.53,"h":46.59,"l":46.465,"n":1832,"o":46.5,"t":"2026-10-19T13:40:00Z","v":542676,"vw":46.510367},{"c":46.54,"h":46.62,"l":46.4731,"n":1624,"o":46.52,"t":"2026-10-19T13:45:00Z","v":363574,"vw":46.529508},{"c":46.45,"h":46.57,"l":46.44,"n":1166,"o":46.545,"t":"2026-10-19T13:50:00Z","v":304508,"vw":46.473777},{"c":46.425,"h":46.515,"l":46.38,"n":1247,"o":46.44,"t":"2026-10-19T13:55:00Z","v":501896,"vw":46.463551},{"c":46.2998,"h":46.43,"l":46.21,"n":2195,"o":46.42,"t":"2026-10-19T14:00:00Z","v":577633,"vw":46.302371},{"c":46.31,"h":46.395,"l":46.2599,"n":1625,"o":46.2901,"t":"2026-10-19T14:05:00Z","v":429405,"vw":46.340301},{"c":46.49,"h":46.49,"l":46.275,"n":1507,"o":46.31,"t":"2026-10-19T14:10:00Z","v":446899,"vw":46.395086},{"c":46.46,"h":46.51,"l":46.38,"n":1228,"o":46.485,"t":"2026-10-19T14:15:00Z","v":404858,"vw":46.470018},{"c":46.41,"h":46.495,"l":46.405,"n":790,"o":46.465,"t":"2026-10-19T14:20:00Z","v":130098,"vw":46.464012},{"c":46.43,"h":46.43,"l":46.34,"n":1158,"o":46.415,"t":"2026-10-19T14:25:00Z","v":142385,"vw":46.378487},{"c":46.3,"h":46.435,"l":46.27,"n":1434,"o":46.435,"t":"2026-10-19T14:30:00Z","v":285103,"vw":46.311284},{"c":46.31,"h":46.355,"l":46.285,"n":1248,"o":46.3,"t":"2026-10-19T14:35:00Z","v":410240,"vw":46.308624},{"c":46.345,"h":46.36,"l":46.29,"n":1600,"o":46.305,"t":"2026-10-19T14:40:00Z","v":577063,"vw":46.322266},{"c":46.465,"h":46.66,"l":46.345,"n":1861,"o":46.345,"t":"2026-10-19T14:45:00Z","v":665703,"vw":46.548273},{"c":46.46,"h":46.56,"l":46.435,"n":1127,"o":46.46,"t":"2026-10-19T14:50:00Z","v":287889,"vw":46.478458},{"c":46.524,"h":46.53,"l":46.45,"n":1092,"o":46.455,"t":"2026-10-19T14:55:00Z","v":543053,"vw":46.473791},{"c":46.5,"h":46.54,"l":46.4601,"n":763,"o":46.525,"t":"2026-10-19T15:00:00Z","v":194021,"vw":46.507548},{"c":46.5,"h":46.53,"l":46.465,"n":743,"o":46.49,"t":"2026-10-19T15:05:00Z","v":231923,"vw":46.494563},{"c":46.475,"h":46.545,"l":46.445,"n":613,"o":46.495,"t":"2026-10-19T15:10:00Z","v":152363,"vw":46.486461},{"c":46.54,"h":46.54,"l":46.45,"n":675,"o":46.475,"t":"2026-10-19T15:15:00Z","v":208955,"vw":46.493099},{"c":46.655,"h":46.66,"l":46.525,"n":945,"o":46.5401,"t":"2026-10-19T15:20:00Z","v":421037,"vw":46.606611},{"c":46.575,"h":46.67,"l":46.57,"n":889,"o":46.66,"t":"2026-10-19T15:25:00Z","v":253175,"vw":46.617229},{"c":46.48,"h":46.5783,"l":46.4168,"n":1019,"o":46.575,"t":"2026-10-19T15:30:00Z","v":253642,"vw":46.494624},{"c":46.41,"h":46.485,"l":46.4001,"n":624,"o":46.47,"t":"2026-10-19T15:35:00Z","v":128105,"vw":46.451064},{"c":46.385,"h":46.44,"l":46.38,"n":918,"o":46.42,"t":"2026-10-19T15:40:00Z","v":222450,"vw":46.407194},{"c":46.36,"h":46.415,"l":46.36,"n":828,"o":46.3854,"t":"2026-10-19T15:45:00Z","v":221414,"vw":46.382155},{"c":46.37,"h":46.405,"l":46.345,"n":789,"o":46.36,"t":"2026-10-19T15:50:00Z","v":216556,"vw":46.369204},{"c":46.31,"h":46.395,"l":46.295,"n":984,"o":46.37,"t":"2026-10-19T15:55:00Z","v":249680,"vw":46.342427},{"c":46.285,"h":46.34,"l":46.2088,"n":1254,"o":46.3112,"t":"2026-10-19T16:00:00Z","v":387983,"vw":46.262914},{"c":46.31,"h":46.335,"l":46.2501,"n":703,"o":46.29,"t":"2026-10-19T16:05:00Z","v":123762,"vw":46.288487},{"c":46.38,"h":46.385,"l":46.3102,"n":628,"o":46.315,"t":"2026-10-19T16:10:00Z","v":132226,"vw":46.355586},{"c":46.375,"h":46.39,"l":46.36,"n":502,"o":46.385,"t":"2026-10-19T16:15:00Z","v":99843,"vw":46.373757},{"c":46.35,"h":46.4,"l":46.33,"n":599,"o":46.375,"t":"2026-10-19T16:20:00Z","v":163623,"vw":46.356703},{"c":46.365,"h":46.3999,"l":46.325,"n":607,"o":46.35,"t":"2026-10-19T16:25:00Z","v":204647,"vw":46.344003},{"c":46.37,"h":46.385,"l":46.3201,"n":742,"o":46.37,"t":"2026-10-19T16:30:00Z","v":188412,"vw":46.352363},{"c":46.3501,"h":46.38,"l":46.3331,"n":569,"o":46.36,"t":"2026-10-19T16:35:00Z","v":88053,"vw":46.356411},{"c":46.365,"h":46.375,"l":46.345,"n":445,"o":46.35,"t":"2026-10-19T16:40:00Z","v":75250,"vw":46.360564},{"c":46.36,"h":46.37,"l":46.32,"n":565,"o":46.365,"t":"2026-10-19T16:45:00Z","v":120970,"vw":46.342297},{"c":46.35,"h":46.375,"l":46.3301,"n":440,"o":46.355,"t":"2026-10-19T16:50:00Z","v":85693,"vw":46.349244},{"c":46.34,"h":46.37,"l":46.32,"n":361,"o":46.34,"t":"2026-10-19T16:55:00Z","v":92436,"vw":46.345785},{"c":46.3851,"h":46.395,"l":46.33,"n":461,"o":46.34,"t":"2026-10-19T17:00:00Z","v":83623,"vw":46.362915},{"c":46.3169,"h":46.38,"l":46.31,"n":431,"o":46.38,"t":"2026-10-19T17:05:00Z","v":85337,"vw":46.34306},{"c":46.3198,"h":46.33,"l":46.3,"n":434,"o":46.32,"t":"2026-10-19T17:10:00Z","v":73439,"vw":46.318766},{"c":46.33,"h":46.365,"l":46.31,"n":402,"o":46.318,"t":"2026-10-19T17:15:00Z","v":60119,"vw":46.331727},{"c":46.35,"h":46.39,"l":46.3,"n":435,"o":46.32,"t":"2026-10-19T17:20:00Z","v":43351,"vw":46.350661},{"c":46.34,"h":46.4,"l":46.34,"n":341,"o":46.35,"t":"2026-10-19T17:25:00Z","v":45559,"vw":46.366645},{"c":46.315,"h":46.3477,"l":46.3,"n":614,"o":46.34,"t":"2026-10-19T17:30:00Z","v":113157,"vw":46.323299},{"c":46.32,"h":46.335,"l":46.27,"n":559,"o":46.315,"t":"2026-10-19T17:35:00Z","v":93205,"vw":46.30492},{"c":46.33,"h":46.385,"l":46.3,"n":738,"o":46.31,"t":"2026-10-19T17:40:00Z","v":213157,"vw":46.347494},{"c":46.28,"h":46.33,"l":46.27,"n":2637,"o":46.33,"t":"2026-10-19T17:45:00Z","v":131748,"vw":46.298188},{"c":46.29,"h":46.3,"l":46.25,"n":418,"o":46.275,"t":"2026-10-19T17:50:00Z","v":80551,"vw":46.277007},{"c":46.315,"h":46.3213,"l":46.28,"n":406,"o":46.29,"t":"2026-10-19T17:55:00Z","v":77141,"vw":46.295795},{"c":46.39,"h":46.415,"l":46.32,"n":711,"o":46.32,"t":"2026-10-19T18:00:00Z","v":198438,"vw":46.361693},{"c":46.435,"h":46.435,"l":46.38,"n":521,"o":46.39,"t":"2026-10-19T18:05:00Z","v":99862,"vw":46.41153},{"c":46.37,"h":46.45,"l":46.36,"n":458,"o":46.44,"t":"2026-10-19T18:10:00Z","v":98991,"vw":46.39167},{"c":46.35,"h":46.37,"l":46.34,"n":360,"o":46.37,"t":"2026-10-19T18:15:00Z","v":73668,"vw":46.355142},{"c":46.2701,"h":46.3599,"l":46.27,"n":433,"o":46.345,"t":"2026-10-19T18:20:00Z","v":61290,"vw":46.320936},{"c":46.25,"h":46.27,"l":46.22,"n":1255,"o":46.27,"t":"2026-10-19T18:25:00Z","v":591943,"vw":46.242007},{"c":46.265,"h":46.3,"l":46.245,"n":929,"o":46.245,"t":"2026-10-19T18:30:00Z","v":274264,"vw":46.264301},{"c":46.3,"h":46.31,"l":46.26,"n":391,"o":46.265,"t":"2026-10-19T18:35:00Z","v":84351,"vw":46.283794},{"c":46.3,"h":46.33,"l":46.29,"n":347,"o":46.3,"t":"2026-10-19T18:40:00Z","v":86535,"vw":46.304666},{"c":46.335,"h":46.37,"l":46.3,"n":554,"o":46.3,"t":"2026-10-19T18:45:00Z","v":163959,"vw":46.347718},{"c":46.34,"h":46.37,"l":46.33,"n":512,"o":46.33,"t":"2026-10-19T18:50:00Z","v":134321,"vw":46.348211},{"c":46.33,"h":46.3599,"l":46.32,"n":359,"o":46.34,"t":"2026-10-19T18:55:00Z","v":74494,"vw":46.340464},{"c":46.335,"h":46.345,"l":46.29,"n":421,"o":46.33,"t":"2026-10-19T19:00:00Z","v":72994,"vw":46.323072},{"c":46.278,"h":46.34,"l":46.26,"n":414,"o":46.34,"t":"2026-10-19T19:05:00Z","v":63412,"vw":46.2923},{"c":46.29,"h":46.3,"l":46.27,"n":396,"o":46.2701,"t":"2026-10-19T19:10:00Z","v":77132,"vw":46.283608},{"c":46.33,"h":46.335,"l":46.28,"n":539,"o":46.2901,"t":"2026-10-19T19:15:00Z","v":142299,"vw":46.303061},{"c":46.365,"h":46.365,"l":46.28,"n":662,"o":46.32,"t":"2026-10-19T19:20:00Z","v":181422,"vw":46.341191},{"c":46.335,"h":46.3699,"l":46.32,"n":654,"o":46.36,"t":"2026-10-19T19:25:00Z","v":213172,"vw":46.336818},{"c":46.315,"h":46.34,"l":46.3,"n":683,"o":46.335,"t":"2026-10-19T19:30:00Z","v":154702,"vw":46.322047},{"c":46.36,"h":46.37,"l":46.315,"n":683,"o":46.32,"t":"2026-10-19T19:35:00Z","v":216429,"vw":46.343912},{"c":46.395,"h":46.4,"l":46.35,"n":846,"o":46.355,"t":"2026-10-19T19:40:00Z","v":332399,"vw":46.375518},{"c":46.32,"h":46.395,"l":46.315,"n":681,"o":46.395,"t":"2026-10-19T19:45:00Z","v":146145,"vw":46.351371},{"c":46.2599,"h":46.31,"l":46.24,"n":2446,"o":46.31,"t":"2026-10-19T19:50:00Z","v":292345,"vw":46.270937},{"c":46.285,"h":46.3,"l":46.255,"n":3980,"o":46.255,"t":"2026-10-19T19:55:00Z","v":1059309,"vw":46.278859},{"c":46.33,"h":46.34,"l":46.28,"n":84,"o":46.285,"t":"2026-10-19T20:00:00Z","v":718416,"vw":46.300371},{"c":46.3293,"h":46.3315,"l":46.3003,"n":22,"o":46.3285,"t":"2026-10-19T20:05:00Z","v":35089,"vw":46.314837},{"c":46.37,"h":46.37,"l":46.3,"n":45,"o":46.3,"t":"2026-10-19T20:10:00Z","v":14379491,"vw":46.300069},{"c":46.389,"h":46.39,"l":46.351,"n":26,"o":46.351,"t":"2026-10-19T20:15:00Z","v":3165,"vw":46.373974},{"c":46.37,"h":46.4,"l":46.37,"n":21,"o":46.389,"t":"2026-10-19T20:20:00Z","v":3707,"vw":46.382084},{"c":46.3602,"h":46.37,"l":46.36,"n":9,"o":46.3615,"t":"2026-10-19T20:25:00Z","v":3958,"vw":46.362261},{"c":46.38,"h":46.38,"l":46.3531,"n":13,"o":46.3531,"t":"2026-10-19T20:30:00Z","v":6633,"vw":46.376915},{"c":46.38,"h":46.38,"l":46.38,"n":4,"o":46.38,"t":"2026-10-19T20:35:00Z","v":5005,"vw":46.38},{"c":46.38,"h":46.38,"l":46.38,"n":7,"o":46.38,"t":"2026-10-19T20:40:00Z","v":1214,"vw":46.38},{"c":46.3791,"h":46.3791,"l":46.37,"n":3,"o":46.37,"t":"2026-10-19T20:45:00Z","v":1219,"vw":46.371573},{"c":46.3302,"h":46.3302,"l":46.3302,"n":1,"o":46.3302,"t":"2026-10-19T20:50:00Z","v":430,"vw":46.3302},{"c":46.38,"h":46.38,"l":46.34,"n":17,"o":46.3775,"t":"2026-10-19T20:55:00Z","v":4140,"vw":46.370803},{"c":46.38,"h":46.38,"l":46.365,"n":3,"o":46.365,"t":"2026-10-19T21:00:00Z","v":400,"vw":46.373264},{"c":46.37,"h":46.38,"l":46.37,"n":5,"o":46.38,"t":"2026-10-19T21:05:00Z","v":1403,"vw":46.370715},{"c":46.44,"h":46.44,"l":46.3805,"n":20,"o":46.3838,"t":"2026-10-19T21:10:00Z","v":3188,"vw":46.411157},{"c":46.39,"h":46.48,"l":46.39,"n":19,"o":46.45,"t":"2026-10-19T21:15:00Z","v":9394,"vw":46.438787},{"c":46.4277,"h":46.4277,"l":46.38,"n":16,"o":46.38,"t":"2026-10-19T21:20:00Z","v":4461,"vw":46.382938},{"c":46.38,"h":46.4227,"l":46.38,"n":10,"o":46.4223,"t":"2026-10-19T21:25:00Z","v":2330,"vw":46.409303},{"c":46.41,"h":46.41,"l":46.37,"n":9,"o":46.37,"t":"2026-10-19T21:30:00Z","v":3473,"vw":46.401876},{"c":46.41,"h":46.41,"l":46.37,"n":8,"o":46.37,"t":"2026-10-19T21:35:00Z","v":1465,"vw":46.376469},{"c":46.39,"h":46.39,"l":46.37,"n":4,"o":46.37,"t":"2026-10-19T21:40:00Z","v":890,"vw":46.3775},{"c":46.39,"h":46.39,"l":46.39,"n":4,"o":46.39,"t":"2026-10-19T21:45:00Z","v":702,"vw":46.39},{"c":46.3799,"h":46.3799,"l":46.356,"n":2,"o":46.356,"t":"2026-10-19T21:50:00Z","v":650,"vw":46.367031},{"c":46.4199,"h":46.4199,"l":46.39,"n":3,"o":46.39,"t":"2026-10-19T22:00:00Z","v":1944,"vw":46.393128},{"c":46.4354,"h":46.45,"l":46.4354,"n":7,"o":46.45,"t":"2026-10-19T22:10:00Z","v":1728,"vw":46.442726},{"c":46.519,"h":46.519,"l":46.4595,"n":27,"o":46.46,"t":"2026-10-19T22:15:00Z","v":7370,"vw":46.492167},{"c":46.4954,"h":46.499,"l":46.4954,"n":7,"o":46.499,"t":"2026-10-19T22:20:00Z","v":799,"vw":46.498223},{"c":46.46,"h":46.46,"l":46.459,"n":4,"o":46.459,"t":"2026-10-19T22:25:00Z","v":2001,"vw":46.4595},{"c":46.439,"h":46.439,"l":46.439,"n":2,"o":46.439,"t":"2026-10-19T22:30:00Z","v":273,"vw":46.439},{"c":46.4054,"h":46.4054,"l":46.4,"n":3,"o":46.4,"t":"2026-10-19T22:35:00Z","v":440,"vw":46.4027},{"c":46.4,"h":46.42,"l":46.4,"n":4,"o":46.42,"t":"2026-10-19T22:40:00Z","v":4228,"vw":46.419048},{"c":46.4283,"h":46.4283,"l":46.38,"n":9,"o":46.38,"t":"2026-10-19T22:45:00Z","v":30105,"vw":46.38036},{"c":46.4217,"h":46.4217,"l":46.3959,"n":2,"o":46.3959,"t":"2026-10-19T22:50:00Z","v":393,"vw":46.407389},{"c":46.399,"h":46.399,"l":46.38,"n":8,"o":46.3803,"t":"2026-10-19T22:55:00Z","v":612,"vw":46.383591},{"c":46.4,"h":46.4,"l":46.38,"n":8,"o":46.4,"t":"2026-10-19T23:00:00Z","v":3624,"vw":46.382772},{"c":46.3676,"h":46.43,"l":46.36,"n":5,"o":46.43,"t":"2026-10-19T23:05:00Z","v":1250,"vw":46.381025},{"c":46.38,"h":46.38,"l":46.38,"n":2,"o":46.38,"t":"2026-10-19T23:10:00Z","v":102,"vw":46.38},{"c":46.37,"h":46.37,"l":46.34,"n":20,"o":46.36,"t":"2026-10-19T23:15:00Z","v":12407,"vw":46.367293},{"c":46.39,"h":46.39,"l":46.38,"n":12,"o":46.38,"t":"2026-10-19T23:25:00Z","v":1119,"vw":46.385415},{"c":46.4,"h":46.4,"l":46.4,"n":3,"o":46.4,"t":"2026-10-19T23:30:00Z","v":293,"vw":46.4},{"c":46.432,"h":46.432,"l":46.41,"n":6,"o":46.41,"t":"2026-10-19T23:35:00Z","v":1303,"vw":46.422238},{"c":46.406,"h":46.406,"l":46.4,"n":9,"o":46.4,"t":"2026-10-19T23:40:00Z","v":9521,"vw":46.402653},{"c":46.35,"h":46.39,"l":46.35,"n":8,"o":46.39,"t":"2026-10-19T23:45:00Z","v":609,"vw":46.382701},{"c":46.331,"h":46.36,"l":46.33,"n":33,"o":46.34,"t":"2026-10-19T23:50:00Z","v":17640,"vw":46.342238},{"c":46.32,"h":46.33,"l":46.32,"n":20,"o":46.33,"t":"2026-10-19T23:55:00Z","v":6199,"vw":46.328447}],"history":[{"c":39.07,"h":39.37,"l":38.56,"n":139470,"o":38.61,"t":"2024-10-18T04:00:00Z","v":39820519,"vw":39.082677},{"c":38.57,"h":38.67,"l":38.02,"n":98414,"o":38.64,"t":"2024-10-21T04:00:00Z","v":28773411,"vw":38.343803},{"c":38.41,"h":38.55,"l":37.8909,"n":78106,"o":38.18,"t":"2024-10-22T04:00:00Z","v":23972920,"vw":38.30725},{"c":37.81,"h":38.08,"l":37.09,"n":87550,"o":37.86,"t":"2024-10-23T04:00:00Z","v":25771162,"vw":37.621092},{"c":38.87,"h":38.92,"l":38.3,"n":88697,"o":38.47,"t":"2024-10-24T04:00:00Z","v":27015528,"vw":38.611953},{"c":38.01,"h":39.2,"l":37.47,"n":163617,"o":38.72,"t":"2024-10-25T04:00:00Z","v":51745568,"vw":38.474383},{"c":39.67,"h":39.84,"l":38.95,"n":173557,"o":39.25,"t":"2024-10-28T04:00:00Z","v":54652311,"vw":39.372193},{"c":41.33,"h":41.96,"l":40.36,"n":268052,"o":40.56,"t":"2024-10-29T04:00:00Z","v":81566346,"vw":41.249161},{"c":40.88,"h":41.28,"l":40.6215,"n":103153,"o":40.88,"t":"2024-10-30T04:00:00Z","v":32004733,"vw":40.967786},{"c":39.78,"h":41.01,"l":39.725,"n":147226,"o":40.98,"t":"2024-10-31T04:00:00Z","v":48039769,"vw":40.265627},{"c":39.37,"h":40.7983,"l":39.1,"n":165921,"o":39.925,"t":"2024-11-01T04:00:00Z","v":49930218,"vw":39.880477},{"c":38.25,"h":39.12,"l":38.1701,"n":119697,"o":39.03,"t":"2024-11-04T05:00:00Z","v":36048942,"vw":38.594388},{"c":39.51,"h":40.13,"l":39.11,"n":125677,"o":39.43,"t":"2024-11-05T05:00:00Z","v":36660442,"vw":39.662105},{"c":43.4,"h":43.63,"l":41.86,"n":322509,"o":42.32,"t":"2024-11-06T05:00:00Z","v":97138123,"vw":42.662493},{"c":43.6,"h":43.84,"l":42.47,"n":158285,"o":42.71,"t":"2024-11-07T05:00:00Z","v":40670192,"vw":43.319491},{"c":43.69,"h":44.09,"l":43.1,"n":160488,"o":43.44,"t":"2024-11-08T05:00:00Z","v":44183719,"vw":43.607402},{"c":49.57,"h":49.89,"l":46.53,"n":392469,"o":46.66,"t":"2024-11-11T05:00:00Z","v":96319189,"vw":48.28241},{"c":51.05,"h":51.26,"l":48.515,"n":299830,"o":49.02,"t":"2024-11-12T05:00:00Z","v":77294935,"vw":49.976698},{"c":51.04,"h":53.255,"l":50.86,"n":443635,"o":51.24,"t":"2024-11-13T05:00:00Z","v":103319316,"vw":52.089879},{"c":49.73,"h":52.3,"l":49.7,"n":284334,"o":51.99,"t":"2024-11-14T05:00:00Z","v":60782759,"vw":50.598539},{"c":52.13,"h":52.17,"l":49.925,"n":213810,"o":50.84,"t":"2024-11-15T05:00:00Z","v":46939425,"vw":51.048443},{"c":52.13,"h":52.8053,"l":51.04,"n":286805,"o":51.5,"t":"2024-11-18T05:00:00Z","v":61563829,"vw":51.9519},{"c":52.7,"h":53.66,"l":51.91,"n":367299,"o":52.16,"t":"2024-11-19T05:00:00Z","v":80884031,"vw":52.929344},{"c":53.72,"h":54.17,"l":53.06,"n":309746,"o":53.88,"t":"2024-11-20T05:00:00Z","v":69914563,"vw":53.699835},{"c":55.9,"h":56.505,"l":54.41,"n":433289,"o":55.41,"t":"2024-11-21T05:00:00Z","v":93957586,"vw":55.589461},{"c":56.49,"h":56.86,"l":55.31,"n":311275,"o":55.64,"t":"2024-11-22T05:00:00Z","v":66020372,"vw":56.265941},{"c":54.02,"h":55.49,"l":53.67,"n":336888,"o":55.41,"t":"2024-11-25T05:00:00Z","v":69396705,"vw":54.395941},{"c":51.7,"h":53.995,"l":51.54,"n":289757,"o":52.44,"t":"2024-11-26T05:00:00Z","v":67423310,"vw":52.694844},{"c":55.03,"h":55.49,"l":53.66,"n":231194,"o":53.83,"t":"2024-11-27T05:00:00Z","v":61783541,"vw":54.627552},{"c":55.21,"h":56.36,"l":55.21,"n":163063,"o":55.48,"t":"2024-11-29T05:00:00Z","v":30337331,"vw":55.815728},{"c":54.48,"h":55.545,"l":53.75,"n":250280,"o":54.66,"t":"2024-12-02T05:00:00Z","v":52619439,"vw":54.750461},{"c":54.46,"h":54.94,"l":53.2833,"n":198078,"o":53.62,"t":"2024-12-03T05:00:00Z","v":39000438,"vw":54.36385},{"c":56.42,"h":56.61,"l":53.9,"n":277020,"o":54.61,"t":"2024-12-04T05:00:00Z","v":58655320,"vw":55.18677},{"c":56.4,"h":59.16,"l":55.7,"n":413030,"o":58.595,"t":"2024-12-05T05:00:00Z","v":89447615,"vw":57.611914},{"c":57.8,"h":58.21,"l":56.18,"n":276196,"o":56.6,"t":"2024-12-06T05:00:00Z","v":50016990,"vw":57.243867},{"c":54.73,"h":57.25,"l":54.635,"n":308610,"o":56.41,"t":"2024-12-09T05:00:00Z","v":55677607,"vw":55.745229},{"c":54.9,"h":56,"l":53.62,"n":250553,"o":55.8,"t":"2024-12-10T05:00:00Z","v":48810003,"vw":54.639909},{"c":57.72,"h":57.98,"l":56.04,"n":245331,"o":56.19,"t":"2024-12-11T05:00:00Z","v":48872589,"vw":57.241387},{"c":56.92,"h":58.45,"l":56.47,"n":228739,"o":57.77,"t":"2024-12-12T05:00:00Z","v":38811349,"vw":57.512157},{"c":57.91,"h":58.09,"l":56.73,"n":184772,"o":57.2,"t":"2024-12-13T05:00:00Z","v":37881688,"vw":57.616286},{"c":60.22,"h":61.465,"l":59.38,"n":332952,"o":59.43,"t":"2024-12-16T05:00:00Z","v":63994128,"vw":60.552806},{"c":60.73,"h":61.75,"l":60.15,"n":240464,"o":61.37,"t":"2024-12-17T05:00:00Z","v":49617650,"vw":60.947997},{"c":57.18,"h":59.785,"l":56.82,"n":370212,"o":59.56,"t":"2024-12-18T05:00:00Z","v":69862682,"vw":58.487808},{"c":54.72,"h":58.48,"l":54.28,"n":385709,"o":58.195,"t":"2024-12-19T05:00:00Z","v":79563946,"vw":56.132685},{"c":54.81,"h":55.66,"l":53.93,"n":275790,"o":54.075,"t":"2024-12-20T05:00:00Z","v":55327879,"vw":54.98276},{"c":52.87,"h":54.34,"l":52.5,"n":237849,"o":54.27,"t":"2024-12-23T05:00:00Z","v":44528518,"vw":53.119576},{"c":56.23,"h":56.408,"l":54.88,"n":145967,"o":55.055,"t":"2024-12-24T05:00:00Z","v":27692664,"vw":55.810216},{"c":54.3,"h":54.96,"l":54.06,"n":153991,"o":54.42,"t":"2024-12-26T05:00:00Z","v":26750363,"vw":54.436797},{"c":53.68,"h":54.82,"l":52.96,"n":186891,"o":54.78,"t":"2024-12-27T05:00:00Z","v":35983044,"vw":53.629344},{"c":53.55,"h":53.94,"l":51.77,"n":209654,"o":52.8,"t":"2024-12-30T05:00:00Z","v":39339961,"vw":52.66787},{"c":53.05,"h":54.73,"l":52.9,"n":156854,"o":54.478,"t":"2024-12-31T05:00:00Z","v":30143608,"vw":53.676078},{"c":55.37,"h":55.73,"l":54.59,"n":212770,"o":54.895,"t":"2025-01-02T05:00:00Z","v":41029151,"vw":55.224425},{"c":55.96,"h":56.41,"l":54.97,"n":163344,"o":55.23,"t":"2025-01-03T05:00:00Z","v":32839480,"vw":55.779681},{"c":58.17,"h":58.455,"l":56.24,"n":238232,"o":56.365,"t":"2025-01-06T05:00:00Z","v":47318389,"vw":57.790468},{"c":54.79,"h":57.382,"l":54.58,"n":289958,"o":57.31,"t":"2025-01-07T05:00:00Z","v":57081839,"vw":55.621383},{"c":53.34,"h":54.61,"l":52.51,"n":239331,"o":54.27,"t":"2025-01-08T05:00:00Z","v":47070972,"vw":53.667507},{"c":53.84,"h":54.5464,"l":52.3912,"n":209246,"o":53.7,"t":"2025-01-10T05:00:00Z","v":43996088,"vw":53.577358},{"c":53.22,"h":53.33,"l":50.69,"n":253443,"o":51.65,"t":"2025-01-13T05:00:00Z","v":44866491,"vw":52.166209},{"c":54.83,"h":55.33,"l":54.18,"n":172341,"o":55.04,"t":"2025-01-14T05:00:00Z","v":30772842,"vw":54.874518},{"c":56.64,"h":57.35,"l":53.9662,"n":213790,"o":56.14,"t":"2025-01-15T05:00:00Z","v":42124740,"vw":56.575313},{"c":57.09,"h":57.29,"l":55.3,"n":189624,"o":56.53,"t":"2025-01-16T05:00:00Z","v":35548005,"vw":56.560258},{"c":59.62,"h":60.41,"l":58.26,"n":335618,"o":58.515,"t":"2025-01-17T05:00:00Z","v":70766122,"vw":59.567946},{"c":60.42,"h":61.08,"l":58.41,"n":318124,"o":59.87,"t":"2025-01-21T05:00:00Z","v":63410700,"vw":59.987806},{"c":59.38,"h":59.86,"l":58.76,"n":220839,"o":59.55,"t":"2025-01-22T05:00:00Z","v":37667944,"vw":59.333074},{"c":58.79,"h":60.82,"l":58.16,"n":623707,"o":58.23,"t":"2025-01-23T05:00:00Z","v":118197641,"vw":59.587528},{"c":59.7,"h":61.06,"l":59.56,"n":241497,"o":59.92,"t":"2025-01-24T05:00:00Z","v":46082299,"vw":60.262196},{"c":57.67,"h":58.2,"l":56.15,"n":316846,"o":57.32,"t":"2025-01-27T05:00:00Z","v":61243064,"vw":57.197616},{"c":57.58,"h":59.06,"l":57.545,"n":171913,"o":58.34,"t":"2025-01-28T05:00:00Z","v":30257022,"vw":58.27732},{"c":59.34,"h":59.67,"l":57.66,"n":204234,"o":58.12,"t":"2025-01-29T05:00:00Z","v":38059401,"vw":58.647026},{"c":59.72,"h":60.67,"l":59.6,"n":202785,"o":59.73,"t":"2025-01-30T05:00:00Z","v":33479299,"vw":60.044636},{"c":57.71,"h":60.4,"l":57.65,"n":245225,"o":59.61,"t":"2025-01-31T05:00:00Z","v":41862067,"vw":58.736325},{"c":57.58,"h":58.135,"l":53.69,"n":465354,"o":53.97,"t":"2025-02-03T05:00:00Z","v":73749486,"vw":56.282059},{"c":56.13,"h":57.4252,"l":55.73,"n":304808,"o":56.51,"t":"2025-02-04T05:00:00Z","v":48472977,"vw":56.535171},{"c":55.33,"h":56.47,"l":54.87,"n":167762,"o":56.21,"t":"2025-02-05T05:00:00Z","v":24705047,"vw":55.586613},{"c":55.12,"h":56.315,"l":54.4101,"n":187984,"o":55.93,"t":"2025-02-06T05:00:00Z","v":28324404,"vw":55.173637},{"c":54.47,"h":57.05,"l":54.36,"n":244288,"o":56.74,"t":"2025-02-07T05:00:00Z","v":41065984,"vw":55.614383},{"c":55.38,"h":55.77,"l":55.08,"n":136985,"o":55.61,"t":"2025-02-10T05:00:00Z","v":21318766,"vw":55.362975},{"c":54.11,"h":55.36,"l":53.87,"n":154895,"o":55.11,"t":"2025-02-11T05:00:00Z","v":27542729,"vw":54.464531},{"c":55.16,"h":55.56,"l":53.7,"n":186120,"o":53.83,"t":"2025-02-12T05:00:00Z","v":34445186,"vw":54.71145},{"c":54.74,"h":54.88,"l":54.12,"n":155297,"o":54.57,"t":"2025-02-13T05:00:00Z","v":24211237,"vw":54.503971},{"c":55.33,"h":56.36,"l":54.75,"n":152837,"o":54.94,"t":"2025-02-14T05:00:00Z","v":27505401,"vw":55.563283},{"c":53.51,"h":54.99,"l":53.03,"n":220868,"o":54.9,"t":"2025-02-18T05:00:00Z","v":38190453,"vw":53.794923},{"c":54.65,"h":55,"l":54.22,"n":154046,"o":54.83,"t":"2025-02-19T05:00:00Z","v":29008570,"vw":54.661798},{"c":56.04,"h":56.2,"l":55.01,"n":149687,"o":55.63,"t":"2025-02-20T05:00:00Z","v":25814891,"vw":55.698191},{"c":53.92,"h":56.55,"l":53.79,"n":242564,"o":56.39,"t":"2025-02-21T05:00:00Z","v":48588622,"vw":55.073044},{"c":53.41,"h":54.47,"l":53.19,"n":209644,"o":54.23,"t":"2025-02-24T05:00:00Z","v":38111606,"vw":53.697025},{"c":50.03,"h":50.66,"l":48.67,"n":560939,"o":50.655,"t":"2025-02-25T05:00:00Z","v":103835173,"vw":49.557445},{"c":47.96,"h":50.2299,"l":46.69,"n":434647,"o":48.71,"t":"2025-02-26T05:00:00Z","v":86382553,"vw":48.425795},{"c":47.35,"h":49.09,"l":46.9,"n":253112,"o":49.01,"t":"2025-02-27T05:00:00Z","v":43346479,"vw":47.936835},{"c":47.9,"h":48.44,"l":46.065,"n":347244,"o":46.54,"t":"2025-02-28T05:00:00Z","v":59648323,"vw":47.497535},{"c":48.9,"h":53.035,"l":48.36,"n":521638,"o":52.97,"t":"2025-03-03T05:00:00Z","v":92274132,"vw":50.659154},{"c":49.39,"h":50.56,"l":46.28,"n":411360,"o":47.03,"t":"2025-03-04T05:00:00Z","v":72360145,"vw":48.509539},{"c":51.44,"h":51.5,"l":49.76,"n":293662,"o":51.01,"t":"2025-03-05T05:00:00Z","v":49050731,"vw":50.768261},{"c":50.64,"h":52.02,"l":49.88,"n":283520,"o":51.155,"t":"2025-03-06T05:00:00Z","v":50275047,"vw":50.860232},{"c":49.43,"h":51.82,"l":49.13,"n":352153,"o":50.67,"t":"2025-03-07T05:00:00Z","v":59351095,"vw":50.139838},{"c":44.91,"h":47.12,"l":43.95,"n":428582,"o":46.99,"t":"2025-03-10T04:00:00Z","v":85278750,"vw":45.224615},{"c":47.24,"h":47.55,"l":44.885,"n":262143,"o":46.3,"t":"2025-03-11T04:00:00Z","v":48562703,"vw":46.365649},{"c":47.15,"h":47.645,"l":45.795,"n":190248,"o":47.38,"t":"2025-03-12T04:00:00Z","v":32196179,"vw":46.787835},{"c":45.52,"h":47.28,"l":45.38,"n":207140,"o":47.13,"t":"2025-03-13T04:00:00Z","v":42870382,"vw":46.074908},{"c":48.14,"h":48.555,"l":46.99,"n":211420,"o":47.385,"t":"2025-03-14T04:00:00Z","v":43770196,"vw":47.938165},{"c":48.06,"h":48.235,"l":46.87,"n":152493,"o":47.16,"t":"2025-03-17T04:00:00Z","v":28998279,"vw":47.662484},{"c":46.81,"h":46.92,"l":46.09,"n":159204,"o":46.825,"t":"2025-03-18T04:00:00Z","v":33645549,"vw":46.503963},{"c":48.61,"h":48.94,"l":47.54,"n":193370,"o":47.74,"t":"2025-03-19T04:00:00Z","v":40812831,"vw":48.19817},{"c":47.85,"h":49.225,"l":47.49,"n":139065,"o":48.39,"t":"2025-03-20T04:00:00Z","v":30509054,"vw":48.233136},{"c":47.7,"h":47.99,"l":47.25,"n":88930,"o":47.56,"t":"2025-03-21T04:00:00Z","v":18141541,"vw":47.6639},{"c":50.18,"h":50.5,"l":49.59,"n":146259,"o":49.64,"t":"2025-03-24T04:00:00Z","v":29833259,"vw":50.108074},{"c":50.14,"h":50.25,"l":49.5,"n":118236,"o":49.86,"t":"2025-03-25T04:00:00Z","v":21846271,"vw":49.968508},{"c":49.18,"h":50.02,"l":48.77,"n":137539,"o":49.75,"t":"2025-03-26T04:00:00Z","v":28947990,"vw":49.255691},{"c":49.44,"h":49.8089,"l":48.795,"n":142911,"o":49.08,"t":"2025-03-27T04:00:00Z","v":33003960,"vw":49.391166},{"c":47.56,"h":48.64,"l":47.43,"n":170271,"o":48.47,"t":"2025-03-28T04:00:00Z","v":37749356,"vw":47.791848},{"c":46.81,"h":47.69,"l":46.341,"n":130636,"o":46.88,"t":"2025-03-31T04:00:00Z","v":24010591,"vw":47.110992},{"c":48.3,"h":48.65,"l":46.842,"n":140387,"o":47.53,"t":"2025-04-01T04:00:00Z","v":30139681,"vw":48.088361},{"c":49.41,"h":49.715,"l":48.04,"n":182729,"o":48.13,"t":"2025-04-02T04:00:00Z","v":38654714,"vw":49.119358},{"c":46.57,"h":47.04,"l":46.11,"n":200602,"o":46.59,"t":"2025-04-03T04:00:00Z","v":40675998,"vw":46.576866},{"c":47.71,"h":48.11,"l":46.43,"n":335367,"o":46.94,"t":"2025-04-04T04:00:00Z","v":68666318,"vw":47.323955},{"c":44.27,"h":46.16,"l":42.98,"n":569595,"o":43.68,"t":"2025-04-07T04:00:00Z","v":107582055,"vw":44.417157},{"c":43.59,"h":45.65,"l":43.255,"n":248505,"o":45.54,"t":"2025-04-08T04:00:00Z","v":50042648,"vw":44.235883},{"c":46.83,"h":47.19,"l":43.53,"n":454949,"o":43.58,"t":"2025-04-09T04:00:00Z","v":85473187,"vw":45.583623},{"c":45.17,"h":46.49,"l":44.505,"n":241811,"o":46.41,"t":"2025-04-10T04:00:00Z","v":45745683,"vw":45.33234},{"c":47.67,"h":47.8869,"l":46.18,"n":226273,"o":46.63,"t":"2025-04-11T04:00:00Z","v":54223514,"vw":47.202739},{"c":48.28,"h":48.81,"l":47.55,"n":158534,"o":48.29,"t":"2025-04-14T04:00:00Z","v":32514400,"vw":48.145071},{"c":47.74,"h":49.19,"l":47.68,"n":126737,"o":48.8,"t":"2025-04-15T04:00:00Z","v":24001676,"vw":48.382709},{"c":47.96,"h":48.64,"l":47.355,"n":137254,"o":47.59,"t":"2025-04-16T04:00:00Z","v":27463001,"vw":47.954319},{"c":48.26,"h":48.65,"l":47.615,"n":110396,"o":48.15,"t":"2025-04-17T04:00:00Z","v":23963579,"vw":48.187755},{"c":49.72,"h":50.42,"l":49.095,"n":248850,"o":49.63,"t":"2025-04-21T04:00:00Z","v":57126893,"vw":49.806748},{"c":52.08,"h":52.27,"l":50.88,"n":328972,"o":51,"t":"2025-04-22T04:00:00Z","v":83738112,"vw":51.766936},{"c":53.2,"h":53.84,"l":52.27,"n":276717,"o":53.46,"t":"2025-04-23T04:00:00Z","v":60960489,"vw":53.132657},{"c":53.26,"h":53.31,"l":52.65,"n":127720,"o":52.75,"t":"2025-04-24T04:00:00Z","v":28476587,"vw":53.034799},{"c":54.27,"h":54.58,"l":53.48,"n":196805,"o":53.62,"t":"2025-04-25T04:00:00Z","v":48230982,"vw":54.111801},{"c":53.88,"h":54.17,"l":53.12,"n":150075,"o":54.09,"t":"2025-04-28T04:00:00Z","v":34157234,"vw":53.601625},{"c":54.22,"h":54.32,"l":53.755,"n":132906,"o":53.95,"t":"2025-04-29T04:00:00Z","v":31214047,"vw":54.088829},{"c":53.51,"h":53.765,"l":52.76,"n":159952,"o":53.75,"t":"2025-04-30T04:00:00Z","v":34189557,"vw":53.362594},{"c":54.95,"h":55.505,"l":54.52,"n":213744,"o":54.99,"t":"2025-05-01T04:00:00Z","v":52802615,"vw":55.04956},{"c":55.19,"h":55.74,"l":54.9723,"n":163615,"o":55.16,"t":"2025-05-02T04:00:00Z","v":43449009,"vw":55.364381},{"c":53.63,"h":53.97,"l":53.18,"n":128998,"o":53.52,"t":"2025-05-05T04:00:00Z","v":24957666,"vw":53.522282},{"c":53.97,"h":54.11,"l":53.02,"n":97654,"o":53.245,"t":"2025-05-06T04:00:00Z","v":20578709,"vw":53.63349},{"c":54.68,"h":55.455,"l":54.45,"n":141688,"o":54.99,"t":"2025-05-07T04:00:00Z","v":29902962,"vw":54.991241},{"c":57.62,"h":57.835,"l":56.31,"n":223207,"o":56.54,"t":"2025-05-08T04:00:00Z","v":55449010,"vw":57.182114},{"c":58.66,"h":59.0069,"l":58.155,"n":167721,"o":58.56,"t":"2025-05-09T04:00:00Z","v":36503678,"vw":58.589345},{"c":57.88,"h":59.48,"l":57.23,"n":203630,"o":59.18,"t":"2025-05-12T04:00:00Z","v":44350645,"vw":58.436617},{"c":59.62,"h":59.75,"l":58.4571,"n":182398,"o":58.98,"t":"2025-05-13T04:00:00Z","v":38311997,"vw":59.127092},{"c":58.74,"h":59.35,"l":58.32,"n":192360,"o":59.18,"t":"2025-05-14T04:00:00Z","v":38499448,"vw":58.808706},{"c":58.67,"h":59.255,"l":57.62,"n":171786,"o":58.28,"t":"2025-05-15T04:00:00Z","v":33563849,"vw":58.452994},{"c":59.2,"h":59.5,"l":58.77,"n":166285,"o":58.88,"t":"2025-05-16T04:00:00Z","v":37353625,"vw":59.140798},{"c":59.99,"h":60.06,"l":58.2101,"n":202194,"o":58.29,"t":"2025-05-19T04:00:00Z","v":50625063,"vw":59.446962},{"c":60.91,"h":61.05,"l":59.2,"n":207934,"o":59.485,"t":"2025-05-20T04:00:00Z","v":49771135,"vw":60.10425},{"c":61.79,"h":62.53,"l":60.325,"n":423508,"o":60.54,"t":"2025-05-21T04:00:00Z","v":98801881,"vw":61.46857},{"c":63.23,"h":63.7,"l":62.81,"n":282140,"o":63.35,"t":"2025-05-22T04:00:00Z","v":66549464,"vw":63.302752},{"c":61.83,"h":62.605,"l":61.43,"n":293215,"o":61.81,"t":"2025-05-23T04:00:00Z","v":61971386,"vw":62.132758},{"c":62.5,"h":63.04,"l":61.825,"n":242555,"o":62.84,"t":"2025-05-27T04:00:00Z","v":49538643,"vw":62.556894},{"c":60.79,"h":62.025,"l":60.76,"n":196351,"o":61.84,"t":"2025-05-28T04:00:00Z","v":44241949,"vw":61.200748},{"c":59.99,"h":61.61,"l":59.9,"n":269326,"o":61.58,"t":"2025-05-29T04:00:00Z","v":70525244,"vw":60.621741},{"c":59.46,"h":60.26,"l":58.855,"n":212642,"o":60.045,"t":"2025-05-30T04:00:00Z","v":45680038,"vw":59.566234},{"c":59.36,"h":59.555,"l":58.88,"n":157663,"o":59.07,"t":"2025-06-02T04:00:00Z","v":30733544,"vw":59.236537},{"c":60.4,"h":60.7799,"l":59.71,"n":171861,"o":59.98,"t":"2025-06-03T04:00:00Z","v":37381640,"vw":60.335634},{"c":59.64,"h":60.0035,"l":59.16,"n":143679,"o":59.66,"t":"2025-06-04T04:00:00Z","v":32365259,"vw":59.646321},{"c":57.87,"h":60.16,"l":57.7,"n":250222,"o":60.15,"t":"2025-06-05T04:00:00Z","v":58411562,"vw":58.790706},{"c":59.26,"h":59.97,"l":59.0503,"n":162167,"o":59.09,"t":"2025-06-06T04:00:00Z","v":34477637,"vw":59.50483},{"c":61.77,"h":61.86,"l":60.78,"n":212719,"o":61.13,"t":"2025-06-09T04:00:00Z","v":43950313,"vw":61.416205},{"c":62.29,"h":62.76,"l":61.55,"n":162508,"o":62.36,"t":"2025-06-10T04:00:00Z","v":32894281,"vw":62.073737},{"c":61.84,"h":62.79,"l":61.6007,"n":157663,"o":62.4,"t":"2025-06-11T04:00:00Z","v":30336883,"vw":62.18826},{"c":60.7,"h":61.65,"l":60.52,"n":154754,"o":60.7,"t":"2025-06-12T04:00:00Z","v":36713593,"vw":61.033146},{"c":59.74,"h":60.295,"l":59.17,"n":196066,"o":59.62,"t":"2025-06-13T04:00:00Z","v":42127815,"vw":59.725617},{"c":61.8,"h":61.95,"l":60.51,"n":179710,"o":60.6,"t":"2025-06-16T04:00:00Z","v":42415243,"vw":61.316038},{"c":59.5,"h":60.13,"l":58.69,"n":243786,"o":60.02,"t":"2025-06-17T04:00:00Z","v":53900684,"vw":59.405799},{"c":58.97,"h":59.9,"l":58.82,"n":172328,"o":59.065,"t":"2025-06-18T04:00:00Z","v":40166415,"vw":59.322874},{"c":58.67,"h":60.33,"l":58.145,"n":167602,"o":60.27,"t":"2025-06-20T04:00:00Z","v":35261791,"vw":59.122368},{"c":58.67,"h":58.76,"l":56.625,"n":270823,"o":57.48,"t":"2025-06-23T04:00:00Z","v":63747161,"vw":57.923673},{"c":60.06,"h":60.47,"l":59.555,"n":165660,"o":59.77,"t":"2025-06-24T04:00:00Z","v":40387207,"vw":60.001598},{"c":61.275,"h":61.525,"l":60.71,"n":176058,"o":61.33,"t":"2025-06-25T04:00:00Z","v":40812513,"vw":61.193646},{"c":61.14,"h":61.28,"l":60.565,"n":137773,"o":60.93,"t":"2025-06-26T04:00:00Z","v":29434648,"vw":60.985461},{"c":60.72,"h":61.25,"l":60.47,"n":163333,"o":60.685,"t":"2025-06-27T04:00:00Z","v":35637887,"vw":60.78015},{"c":61.21,"h":61.31,"l":60.62,"n":158035,"o":61.27,"t":"2025-06-30T04:00:00Z","v":34173957,"vw":61.05427},{"c":59.84,"h":60.925,"l":59.825,"n":167668,"o":60.58,"t":"2025-07-01T04:00:00Z","v":35575457,"vw":60.227568},{"c":62.42,"h":62.47,"l":61.01,"n":259777,"o":61.12,"t":"2025-07-02T04:00:00Z","v":65900246,"vw":61.949713},{"c":62.19,"h":62.94,"l":62.015,"n":157654,"o":62.21,"t":"2025-07-03T04:00:00Z","v":32624494,"vw":62.475006},{"c":61.4,"h":61.775,"l":61.04,"n":158916,"o":61.63,"t":"2025-07-07T04:00:00Z","v":37793380,"vw":61.459541},{"c":61.82,"h":62.105,"l":61.4,"n":140198,"o":61.9,"t":"2025-07-08T04:00:00Z","v":29471541,"vw":61.813439},{"c":63.58,"h":63.76,"l":61.63,"n":230491,"o":62.29,"t":"2025-07-09T04:00:00Z","v":56974395,"vw":62.74576},{"c":64.5,"h":64.81,"l":62.8,"n":321850,"o":63.14,"t":"2025-07-10T04:00:00Z","v":84144576,"vw":63.975101},{"c":67.21,"h":67.235,"l":66.2912,"n":364011,"o":66.88,"t":"2025-07-11T04:00:00Z","v":78031890,"vw":66.896785},{"c":68.18,"h":69.46,"l":67.735,"n":319730,"o":69.17,"t":"2025-07-14T04:00:00Z","v":68391579,"vw":68.569686},{"c":66.16,"h":67.4,"l":65.77,"n":427567,"o":66.93,"t":"2025-07-15T04:00:00Z","v":82079384,"vw":66.495389},{"c":67.83,"h":68.24,"l":67.142,"n":344454,"o":67.55,"t":"2025-07-16T04:00:00Z","v":58925257,"vw":67.728962},{"c":67.65,"h":68.215,"l":66.82,"n":255717,"o":67.035,"t":"2025-07-17T04:00:00Z","v":45310061,"vw":67.602075},{"c":66.68,"h":67.8375,"l":66.545,"n":309256,"o":67.54,"t":"2025-07-18T04:00:00Z","v":51009261,"vw":67.060682},{"c":66.33,"h":67.805,"l":66.23,"n":266970,"o":67.21,"t":"2025-07-21T04:00:00Z","v":47080792,"vw":67.097546},{"c":67.82,"h":68.39,"l":66.79,"n":274486,"o":67.77,"t":"2025-07-22T04:00:00Z","v":45383901,"vw":67.690987},{"c":67.29,"h":67.51,"l":66.66,"n":244952,"o":67.11,"t":"2025-07-23T04:00:00Z","v":34878675,"vw":67.068192},{"c":67.66,"h":67.98,"l":66.965,"n":228611,"o":67.5,"t":"2025-07-24T04:00:00Z","v":33249929,"vw":67.619375},{"c":66.36,"h":66.57,"l":65.35,"n":297407,"o":66.09,"t":"2025-07-25T04:00:00Z","v":53995677,"vw":65.973387},{"c":67.1,"h":67.74,"l":66.7,"n":228331,"o":67.405,"t":"2025-07-28T04:00:00Z","v":38747986,"vw":67.144256},{"c":66.71,"h":67.665,"l":66.37,"n":219641,"o":67.61,"t":"2025-07-29T04:00:00Z","v":38407325,"vw":66.920109},{"c":66.37,"h":67.53,"l":65.72,"n":251920,"o":66.78,"t":"2025-07-30T04:00:00Z","v":40902139,"vw":66.617007},{"c":66.32,"h":67.58,"l":66.29,"n":247380,"o":67.12,"t":"2025-07-31T04:00:00Z","v":41463076,"vw":66.971542},{"c":64.22,"h":65.74,"l":64.14,"n":363389,"o":65.65,"t":"2025-08-01T04:00:00Z","v":69829683,"vw":64.9509},{"c":65.2,"h":65.74,"l":64.7343,"n":172979,"o":64.792,"t":"2025-08-04T04:00:00Z","v":29985169,"vw":65.269983},{"c":64.55,"h":65.12,"l":63.93,"n":191424,"o":64.86,"t":"2025-08-05T04:00:00Z","v":31327663,"vw":64.401828},{"c":65.51,"h":65.78,"l":64.4777,"n":147899,"o":64.71,"t":"2025-08-06T04:00:00Z","v":26866652,"vw":65.311301},{"c":66.83,"h":66.89,"l":65.74,"n":240038,"o":66.19,"t":"2025-08-07T04:00:00Z","v":41363904,"vw":66.337361},{"c":66.13,"h":66.7163,"l":65.82,"n":184027,"o":66.38,"t":"2025-08-08T04:00:00Z","v":29121353,"vw":66.229586},{"c":67.64,"h":68.65,"l":67.37,"n":226561,"o":67.88,"t":"2025-08-11T04:00:00Z","v":43158507,"vw":68.073243},{"c":67.95,"h":68.3,"l":67.36,"n":217311,"o":67.73,"t":"2025-08-12T04:00:00Z","v":33721574,"vw":67.885502},{"c":69.84,"h":69.89,"l":68.22,"n":296820,"o":68.55,"t":"2025-08-13T04:00:00Z","v":54824607,"vw":69.192563},{"c":67.03,"h":67.88,"l":66.55,"n":367835,"o":67.21,"t":"2025-08-14T04:00:00Z","v":71199629,"vw":67.148695},{"c":66.44,"h":67.36,"l":66.34,"n":199113,"o":67.31,"t":"2025-08-15T04:00:00Z","v":39585054,"vw":66.695094},{"c":66.05,"h":66.35,"l":65.18,"n":172045,"o":65.72,"t":"2025-08-18T04:00:00Z","v":33918461,"vw":65.781936},{"c":64.19,"h":65.8058,"l":63.9,"n":281737,"o":65.74,"t":"2025-08-19T04:00:00Z","v":56556244,"vw":64.546222},{"c":64.9,"h":64.99,"l":63.74,"n":221944,"o":64.365,"t":"2025-08-20T04:00:00Z","v":40798804,"vw":64.492986},{"c":63.69,"h":64.7658,"l":63.54,"n":180336,"o":64.35,"t":"2025-08-21T04:00:00Z","v":34187113,"vw":64.009453},{"c":66.25,"h":66.755,"l":63.56,"n":307252,"o":63.8,"t":"2025-08-22T04:00:00Z","v":66739180,"vw":65.788444},{"c":62.88,"h":64.1955,"l":62.76,"n":306539,"o":63.45,"t":"2025-08-25T04:00:00Z","v":55863410,"vw":63.460525},{"c":63.1,"h":63.18,"l":62.11,"n":228392,"o":62.41,"t":"2025-08-26T04:00:00Z","v":41469257,"vw":62.624934},{"c":63.65,"h":64.02,"l":63.045,"n":176319,"o":63.245,"t":"2025-08-27T04:00:00Z","v":33800772,"vw":63.589259},{"c":63.58,"h":64.38,"l":63.555,"n":158962,"o":64.215,"t":"2025-08-28T04:00:00Z","v":30895767,"vw":63.979511},{"c":61.44,"h":62.83,"l":61.31,"n":282653,"o":62.78,"t":"2025-08-29T04:00:00Z","v":52643453,"vw":61.720501},{"c":62.97,"h":63.5399,"l":61.94,"n":246610,"o":62.135,"t":"2025-09-02T04:00:00Z","v":46457438,"vw":62.980376},{"c":63.77,"h":64,"l":63.1358,"n":178412,"o":63.26,"t":"2025-09-03T04:00:00Z","v":34218129,"vw":63.640322},{"c":62.35,"h":63.01,"l":62.06,"n":171776,"o":62.93,"t":"2025-09-04T04:00:00Z","v":32780389,"vw":62.392351},{"c":63.42,"h":64.345,"l":62.545,"n":220492,"o":64.12,"t":"2025-09-05T04:00:00Z","v":47437419,"vw":63.250611},{"c":63.7,"h":64.19,"l":63.53,"n":179264,"o":63.76,"t":"2025-09-08T04:00:00Z","v":37129769,"vw":63.841746},{"c":63.22,"h":64.19,"l":62.87,"n":192304,"o":64.1,"t":"2025-09-09T04:00:00Z","v":36145445,"vw":63.312413},{"c":64.53,"h":65.03,"l":64.27,"n":214868,"o":64.6,"t":"2025-09-10T04:00:00Z","v":45182954,"vw":64.688248},{"c":65.03,"h":65.21,"l":64.575,"n":163046,"o":64.625,"t":"2025-09-11T04:00:00Z","v":34650660,"vw":64.972647},{"c":66.38,"h":66.45,"l":65.22,"n":190980,"o":65.32,"t":"2025-09-12T04:00:00Z","v":48551141,"vw":65.861225},{"c":65.5,"h":65.66,"l":64.93,"n":184815,"o":65.36,"t":"2025-09-15T04:00:00Z","v":34018370,"vw":65.256737},{"c":66.37,"h":66.4699,"l":65.14,"n":162753,"o":65.57,"t":"2025-09-16T04:00:00Z","v":33920588,"vw":65.911437},{"c":65.67,"h":66.19,"l":65.1,"n":238473,"o":66.03,"t":"2025-09-17T04:00:00Z","v":46293658,"vw":65.667095},{"c":66.75,"h":67.04,"l":66.48,"n":187035,"o":66.73,"t":"2025-09-18T04:00:00Z","v":38481187,"vw":66.815467},{"c":65.37,"h":66.2,"l":65.34,"n":159742,"o":66.01,"t":"2025-09-19T04:00:00Z","v":32989380,"vw":65.74116},{"c":63.65,"h":64.46,"l":63.58,"n":207817,"o":64.175,"t":"2025-09-22T04:00:00Z","v":42504051,"vw":63.967015},{"c":63.41,"h":64.39,"l":63.33,"n":169590,"o":64.16,"t":"2025-09-23T04:00:00Z","v":40144961,"vw":63.817556},{"c":64.42,"h":64.78,"l":64.07,"n":164669,"o":64.2,"t":"2025-09-24T04:00:00Z","v":30977567,"vw":64.471252},{"c":62.1,"h":63.43,"l":61.58,"n":314673,"o":63.38,"t":"2025-09-25T04:00:00Z","v":63817351,"vw":62.547199},{"c":61.94,"h":62.65,"l":61.67,"n":240554,"o":62.01,"t":"2025-09-26T04:00:00Z","v":48826041,"vw":62.078437},{"c":64.97,"h":65.04,"l":63.65,"n":264809,"o":63.72,"t":"2025-09-29T04:00:00Z","v":51102325,"vw":64.608787},{"c":65,"h":65.11,"l":64.1,"n":192736,"o":64.4,"t":"2025-09-30T04:00:00Z","v":38099852,"vw":64.517342},{"c":66.74,"h":67.23,"l":66.15,"n":280994,"o":66.3,"t":"2025-10-01T04:00:00Z","v":57783320,"vw":66.665012},{"c":68.77,"h":68.84,"l":67.37,"n":329004,"o":67.76,"t":"2025-10-02T04:00:00Z","v":62252241,"vw":68.211895},{"c":69.81,"h":70.53,"l":68.22,"n":373766,"o":68.605,"t":"2025-10-03T04:00:00Z","v":83244108,"vw":69.500086},{"c":71.29,"h":71.82,"l":70.71,"n":340752,"o":71.01,"t":"2025-10-06T04:00:00Z","v":68777377,"vw":71.198886},{"c":69.13,"h":71,"l":68.53,"n":454306,"o":70.97,"t":"2025-10-07T04:00:00Z","v":81680220,"vw":69.432453},{"c":70.06,"h":70.59,"l":69.12,"n":317886,"o":69.58,"t":"2025-10-08T04:00:00Z","v":54245583,"vw":69.9357},{"c":68.74,"h":70.16,"l":67.95,"n":336077,"o":70.15,"t":"2025-10-09T04:00:00Z","v":55757576,"vw":68.881505},{"c":66.2,"h":69.66,"l":65.8,"n":572806,"o":69.32,"t":"2025-10-10T04:00:00Z","v":104949182,"vw":67.33089},{"c":65.81,"h":65.8756,"l":64.62,"n":384518,"o":64.96,"t":"2025-10-13T04:00:00Z","v":71877425,"vw":65.218967},{"c":63.91,"h":64.53,"l":62.365,"n":403902,"o":62.91,"t":"2025-10-14T04:00:00Z","v":75710413,"vw":63.643334},{"c":63.17,"h":63.77,"l":62.49,"n":280062,"o":63.29,"t":"2025-10-15T04:00:00Z","v":49569075,"vw":63.08508},{"c":61.43,"h":63.3,"l":61.015,"n":450803,"o":63.095,"t":"2025-10-16T04:00:00Z","v":89080556,"vw":61.841878},{"c":60.47,"h":61.03,"l":59.31,"n":459483,"o":59.89,"t":"2025-10-17T04:00:00Z","v":94055268,"vw":60.186351},{"c":62.93,"h":63.44,"l":62.36,"n":278283,"o":62.88,"t":"2025-10-20T04:00:00Z","v":51770241,"vw":62.970073},{"c":63.49,"h":64.8,"l":61.42,"n":382627,"o":61.73,"t":"2025-10-21T04:00:00Z","v":81950346,"vw":63.552325},{"c":61.21,"h":61.975,"l":60.96,"n":342236,"o":61.42,"t":"2025-10-22T04:00:00Z","v":72451122,"vw":61.391396},{"c":62.56,"h":63.2357,"l":61.71,"n":210180,"o":61.96,"t":"2025-10-23T04:00:00Z","v":41591269,"vw":62.503915},{"c":62.83,"h":63.26,"l":62.295,"n":201457,"o":63.17,"t":"2025-10-24T04:00:00Z","v":39980939,"vw":62.727197},{"c":65.28,"h":65.76,"l":65,"n":234161,"o":65.375,"t":"2025-10-27T04:00:00Z","v":49298024,"vw":65.358351},{"c":64.49,"h":65.9699,"l":64.41,"n":227675,"o":65.35,"t":"2025-10-28T04:00:00Z","v":47609826,"vw":65.205185},{"c":62.75,"h":64.51,"l":62,"n":380932,"o":64.485,"t":"2025-10-29T04:00:00Z","v":76914413,"vw":63.229216},{"c":60.4,"h":61.59,"l":60.28,"n":259286,"o":61.53,"t":"2025-10-30T04:00:00Z","v":57355446,"vw":60.96834},{"c":62.3,"h":63.03,"l":61.62,"n":235489,"o":62.35,"t":"2025-10-31T04:00:00Z","v":47300723,"vw":62.312967},{"c":60.53,"h":61.39,"l":59.745,"n":275373,"o":61.015,"t":"2025-11-03T05:00:00Z","v":51820381,"vw":60.555855},{"c":57.18,"h":59.49,"l":56.485,"n":496953,"o":58.88,"t":"2025-11-04T05:00:00Z","v":105318024,"vw":57.743707},{"c":58.92,"h":59.39,"l":57.96,"n":258403,"o":58.255,"t":"2025-11-05T05:00:00Z","v":51487193,"vw":58.825765},{"c":57.26,"h":58.41,"l":56.9044,"n":262593,"o":58.4,"t":"2025-11-06T05:00:00Z","v":54876210,"vw":57.657655},{"c":58.88,"h":58.96,"l":56.39,"n":292150,"o":56.88,"t":"2025-11-07T05:00:00Z","v":64022332,"vw":57.780776},{"c":60.19,"h":60.36,"l":59.4,"n":270961,"o":60.299,"t":"2025-11-10T05:00:00Z","v":51036740,"vw":59.911631},{"c":58.35,"h":59.41,"l":58.25,"n":181472,"o":59.33,"t":"2025-11-11T05:00:00Z","v":33993831,"vw":58.718872},{"c":57.59,"h":59.56,"l":57.17,"n":209452,"o":59.47,"t":"2025-11-12T05:00:00Z","v":41656415,"vw":58.062545},{"c":55.59,"h":58.7,"l":55.48,"n":395862,"o":58.12,"t":"2025-11-13T05:00:00Z","v":78277765,"vw":56.48995},{"c":53.475,"h":55.285,"l":53.38,"n":470842,"o":54.09,"t":"2025-11-14T05:00:00Z","v":94217090,"vw":54.401115},{"c":52.1,"h":54.445,"l":51.7,"n":432889,"o":53.385,"t":"2025-11-17T05:00:00Z","v":92045921,"vw":52.739232},{"c":52.66,"h":53.245,"l":51.6,"n":333834,"o":52.025,"t":"2025-11-18T05:00:00Z","v":75629033,"vw":52.619357},{"c":50.73,"h":52.435,"l":50.2,"n":400887,"o":51.705,"t":"2025-11-19T05:00:00Z","v":94744609,"vw":50.914822},{"c":48.96,"h":51.97,"l":48.74,"n":489152,"o":51.86,"t":"2025-11-20T05:00:00Z","v":122462495,"vw":49.840846},{"c":47.97,"h":48.57,"l":46.68,"n":648213,"o":47.49,"t":"2025-11-21T05:00:00Z","v":168213523,"vw":47.752871},{"c":50.57,"h":50.66,"l":48.33,"n":341179,"o":48.725,"t":"2025-11-24T05:00:00Z","v":82759070,"vw":49.687732},{"c":49.56,"h":50,"l":48.84,"n":280075,"o":49.475,"t":"2025-11-25T05:00:00Z","v":65052794,"vw":49.354767},{"c":51.03,"h":51.33,"l":49.17,"n":279557,"o":49.52,"t":"2025-11-26T05:00:00Z","v":66507238,"vw":50.395615},{"c":51.55,"h":52.85,"l":51.23,"n":233999,"o":52.8,"t":"2025-11-28T05:00:00Z","v":47334564,"vw":52.102532},{"c":48.5,"h":49.205,"l":47.55,"n":374353,"o":48.94,"t":"2025-12-01T05:00:00Z","v":89232147,"vw":48.327526},{"c":51.67,"h":52.39,"l":50.15,"n":299444,"o":50.33,"t":"2025-12-02T05:00:00Z","v":72757584,"vw":51.5229},{"c":52.74,"h":53.1799,"l":52.08,"n":239807,"o":52.55,"t":"2025-12-03T05:00:00Z","v":57151728,"vw":52.619258},{"c":52.51,"h":52.93,"l":51.58,"n":177070,"o":52.665,"t":"2025-12-04T05:00:00Z","v":40571728,"vw":52.364888},{"c":50.69,"h":51.935,"l":50.035,"n":238940,"o":51.35,"t":"2025-12-05T05:00:00Z","v":55578532,"vw":50.909889},{"c":51.52,"h":52.065,"l":50.83,"n":180094,"o":51.835,"t":"2025-12-08T05:00:00Z","v":43121846,"vw":51.289039},{"c":52.85,"h":53.72,"l":51.06,"n":250010,"o":51.23,"t":"2025-12-09T05:00:00Z","v":55905888,"vw":52.852139},{"c":52.49,"h":53.655,"l":51.955,"n":251971,"o":52.19,"t":"2025-12-10T05:00:00Z","v":56217008,"vw":52.620734},{"c":52.1,"h":52.12,"l":50.6502,"n":214932,"o":51.16,"t":"2025-12-11T05:00:00Z","v":50372623,"vw":51.295806},{"c":51.2,"h":52.62,"l":50.76,"n":196128,"o":52.305,"t":"2025-12-12T05:00:00Z","v":47356249,"vw":51.415585},{"c":48.66,"h":51,"l":48.28,"n":319627,"o":50.72,"t":"2025-12-15T05:00:00Z","v":73130493,"vw":49.179194},{"c":49.71,"h":50.02,"l":49.23,"n":222304,"o":49.31,"t":"2025-12-16T05:00:00Z","v":56074668,"vw":49.648423},{"c":48.71,"h":51.265,"l":48.36,"n":332593,"o":49.77,"t":"2025-12-17T05:00:00Z","v":79012849,"vw":49.61066},{"c":47.96,"h":50.6856,"l":47.87,"n":301014,"o":50.2,"t":"2025-12-18T05:00:00Z","v":71534615,"vw":49.172745},{"c":49.91,"h":50.71,"l":49.22,"n":259904,"o":49.92,"t":"2025-12-19T05:00:00Z","v":62739231,"vw":49.890613},{"c":50.09,"h":51.29,"l":49.82,"n":201482,"o":51.01,"t":"2025-12-22T05:00:00Z","v":50019125,"vw":50.536897},{"c":49.65,"h":50.09,"l":49.07,"n":177195,"o":49.68,"t":"2025-12-23T05:00:00Z","v":43757648,"vw":49.657295},{"c":49.46,"h":49.7,"l":48.96,"n":104450,"o":49.46,"t":"2025-12-24T05:00:00Z","v":22759340,"vw":49.363335},{"c":49.61,"h":50.5,"l":49.07,"n":175565,"o":50.445,"t":"2025-12-26T05:00:00Z","v":38333126,"vw":49.494356},{"c":49.38,"h":49.99,"l":49.305,"n":139007,"o":49.63,"t":"2025-12-29T05:00:00Z","v":32269287,"vw":49.623774},{"c":49.83,"h":50.73,"l":49.78,"n":185364,"o":49.95,"t":"2025-12-30T05:00:00Z","v":44071825,"vw":50.207593},{"c":49.65,"h":50.43,"l":49.395,"n":140305,"o":50.43,"t":"2025-12-31T05:00:00Z","v":33834338,"vw":49.758129},{"c":50.94,"h":51.66,"l":50.14,"n":293778,"o":50.38,"t":"2026-01-02T05:00:00Z","v":65968849,"vw":50.99649},{"c":53.46,"h":53.82,"l":52.38,"n":310215,"o":52.61,"t":"2026-01-05T05:00:00Z","v":76484755,"vw":53.253451},{"c":52.45,"h":53.55,"l":51.72,"n":253870,"o":53.54,"t":"2026-01-06T05:00:00Z","v":54907439,"vw":52.652662},{"c":51.54,"h":52.2278,"l":51.37,"n":231031,"o":51.86,"t":"2026-01-07T05:00:00Z","v":44366968,"vw":51.715108},{"c":51.52,"h":51.84,"l":50.56,"n":177309,"o":50.76,"t":"2026-01-08T05:00:00Z","v":42787253,"vw":51.360151},{"c":51.16,"h":52.18,"l":50.89,"n":190469,"o":51.345,"t":"2026-01-09T05:00:00Z","v":39688425,"vw":51.490265},{"c":51.87,"h":52.38,"l":51.07,"n":175533,"o":51.14,"t":"2026-01-12T05:00:00Z","v":40729082,"vw":51.89029},{"c":53.57,"h":53.66,"l":52.215,"n":281286,"o":52.39,"t":"2026-01-13T05:00:00Z","v":65696698,"vw":53.043011},{"c":55.44,"h":55.6,"l":54.08,"n":367334,"o":54.26,"t":"2026-01-14T05:00:00Z","v":85891182,"vw":55.044912},{"c":54,"h":55.05,"l":53.93,"n":242198,"o":54.91,"t":"2026-01-15T05:00:00Z","v":50521048,"vw":54.460587},{"c":54.24,"h":54.37,"l":53.43,"n":174269,"o":54.3,"t":"2026-01-16T05:00:00Z","v":43292342,"vw":53.93262},{"c":50.76,"h":51.78,"l":50.55,"n":338721,"o":51.54,"t":"2026-01-20T05:00:00Z","v":76481060,"vw":51.046511},{"c":51.11,"h":51.34,"l":49.4,"n":307926,"o":50.755,"t":"2026-01-21T05:00:00Z","v":70127772,"vw":50.45243},{"c":50.67,"h":50.98,"l":50.12,"n":207054,"o":50.76,"t":"2026-01-22T05:00:00Z","v":49100913,"vw":50.585046},{"c":50.7,"h":51.7099,"l":50.14,"n":194589,"o":50.81,"t":"2026-01-23T05:00:00Z","v":48026635,"vw":50.91565},{"c":49.65,"h":50.3499,"l":49.322,"n":196280,"o":49.685,"t":"2026-01-26T05:00:00Z","v":43973100,"vw":49.787583},{"c":50.63,"h":50.7,"l":49.41,"n":199410,"o":49.99,"t":"2026-01-27T05:00:00Z","v":51840742,"vw":49.951903},{"c":50.51,"h":51.31,"l":50.34,"n":189184,"o":50.99,"t":"2026-01-28T05:00:00Z","v":42931380,"vw":50.727411},{"c":47.6,"h":49.795,"l":47.12,"n":449641,"o":49.7,"t":"2026-01-29T05:00:00Z","v":113944153,"vw":47.955637},{"c":47.49,"h":47.965,"l":46.3688,"n":334323,"o":46.965,"t":"2026-01-30T05:00:00Z","v":72346115,"vw":47.222298},{"c":44.22,"h":45.01,"l":43.975,"n":460474,"o":44.25,"t":"2026-02-02T05:00:00Z","v":106528050,"vw":44.534006},{"c":43.3,"h":44.46,"l":41.295,"n":492049,"o":44.455,"t":"2026-02-03T05:00:00Z","v":125821773,"vw":42.889074},{"c":41.57,"h":42.89,"l":40.8,"n":471028,"o":42.635,"t":"2026-02-04T05:00:00Z","v":110932693,"vw":41.706188},{"c":36.1,"h":40.145,"l":35.3,"n":987083,"o":39.7,"t":"2026-02-05T05:00:00Z","v":284371536,"vw":37.678852},{"c":39.68,"h":40.57,"l":38.01,"n":545371,"o":38.05,"t":"2026-02-06T05:00:00Z","v":163384166,"vw":39.353455},{"c":40.11,"h":40.35,"l":38.81,"n":377710,"o":39.12,"t":"2026-02-09T05:00:00Z","v":77526130,"vw":39.679025},{"c":38.97,"h":39.7,"l":38.49,"n":289117,"o":39.225,"t":"2026-02-10T05:00:00Z","v":61505442,"vw":39.101896},{"c":38.29,"h":38.6919,"l":37.245,"n":324353,"o":38.56,"t":"2026-02-11T05:00:00Z","v":71103805,"vw":37.897483},{"c":37.05,"h":38.72,"l":36.875,"n":257093,"o":38.52,"t":"2026-02-12T05:00:00Z","v":62511886,"vw":37.516581},{"c":38.97,"h":39.38,"l":37.89,"n":254392,"o":38.16,"t":"2026-02-13T05:00:00Z","v":65553147,"vw":38.913146},{"c":38.39,"h":38.6901,"l":37.735,"n":240630,"o":38.545,"t":"2026-02-17T05:00:00Z","v":54882693,"vw":38.224867},{"c":37.54,"h":38.75,"l":37.3,"n":187534,"o":38,"t":"2026-02-18T05:00:00Z","v":50091290,"vw":37.904556},{"c":38.07,"h":38.1,"l":37.2,"n":152220,"o":37.385,"t":"2026-02-19T05:00:00Z","v":44587859,"vw":37.730446},{"c":38.42,"h":38.61,"l":37.72,"n":197892,"o":37.99,"t":"2026-02-20T05:00:00Z","v":62397068,"vw":38.247337},{"c":36.55,"h":37.56,"l":36.2,"n":213510,"o":37.465,"t":"2026-02-23T05:00:00Z","v":61939952,"vw":36.895459},{"c":36.53,"h":36.71,"l":35.6,"n":157807,"o":35.72,"t":"2026-02-24T05:00:00Z","v":47067664,"vw":36.264045},{"c":39.23,"h":39.46,"l":37.5301,"n":258618,"o":37.75,"t":"2026-02-25T05:00:00Z","v":79924013,"vw":38.703418},{"c":38.26,"h":38.72,"l":37.71,"n":172134,"o":38.62,"t":"2026-02-26T05:00:00Z","v":51943775,"vw":38.180628},{"c":37.19,"h":37.63,"l":36.91,"n":195276,"o":37.5,"t":"2026-02-27T05:00:00Z","v":48601081,"vw":37.257985},{"c":39.195,"h":39.78,"l":37.17,"n":337397,"o":37.19,"t":"2026-03-02T05:00:00Z","v":101289739,"vw":38.94867},{"c":38.7,"h":39.14,"l":37.5,"n":227061,"o":38.03,"t":"2026-03-03T05:00:00Z","v":70670813,"vw":38.461407},{"c":41.44,"h":42.02,"l":40.44,"n":365654,"o":40.7,"t":"2026-03-04T05:00:00Z","v":115486988,"vw":41.370994},{"c":40.39,"h":41.31,"l":40.035,"n":210492,"o":41.14,"t":"2026-03-05T05:00:00Z","v":61404719,"vw":40.462774},{"c":38.6,"h":39.19,"l":38.375,"n":209331,"o":39.11,"t":"2026-03-06T05:00:00Z","v":57199774,"vw":38.754576},{"c":39.13,"h":39.445,"l":38.69,"n":208964,"o":38.99,"t":"2026-03-09T04:00:00Z","v":73616611,"vw":39.081255},{"c":39.71,"h":40.725,"l":39.29,"n":209297,"o":40.185,"t":"2026-03-10T04:00:00Z","v":62968214,"vw":40.053076},{"c":40.07,"h":40.47,"l":39.52,"n":139508,"o":39.83,"t":"2026-03-11T04:00:00Z","v":46501725,"vw":40.01626},{"c":39.95,"h":40.08,"l":39.31,"n":133295,"o":39.76,"t":"2026-03-12T04:00:00Z","v":42457668,"vw":39.750789},{"c":40.37,"h":41.965,"l":40.17,"n":264174,"o":41.43,"t":"2026-03-13T04:00:00Z","v":83102303,"vw":41.040861},{"c":41.94,"h":42.28,"l":41.385,"n":200713,"o":41.92,"t":"2026-03-16T04:00:00Z","v":61060271,"vw":41.888325},{"c":42.27,"h":42.5,"l":41.61,"n":142916,"o":41.795,"t":"2026-03-17T04:00:00Z","v":41261972,"vw":42.119835},{"c":40.26,"h":41.135,"l":40.17,"n":209026,"o":41.09,"t":"2026-03-18T04:00:00Z","v":64032979,"vw":40.533019},{"c":39.82,"h":40.025,"l":39,"n":184229,"o":39.29,"t":"2026-03-19T04:00:00Z","v":58781146,"vw":39.443758},{"c":39.77,"h":40,"l":39.325,"n":150185,"o":39.975,"t":"2026-03-20T04:00:00Z","v":50332102,"vw":39.623867},{"c":40.05,"h":40.7199,"l":39.72,"n":183148,"o":40.135,"t":"2026-03-23T04:00:00Z","v":49010830,"vw":40.257751},{"c":39.28,"h":40.12,"l":39.045,"n":169395,"o":40,"t":"2026-03-24T04:00:00Z","v":54903494,"vw":39.509149},{"c":40.17,"h":40.8,"l":39.98,"n":137040,"o":40.6,"t":"2026-03-25T04:00:00Z","v":41789915,"vw":40.351821},{"c":38.82,"h":39.58,"l":38.59,"n":158680,"o":39.305,"t":"2026-03-26T04:00:00Z","v":43651807,"vw":39.056648},{"c":37.4,"h":37.82,"l":37.13,"n":226208,"o":37.795,"t":"2026-03-27T04:00:00Z","v":66927972,"vw":37.404877},{"c":37.68,"h":38.55,"l":37.5,"n":142550,"o":38.45,"t":"2026-03-30T04:00:00Z","v":41359393,"vw":38.060486},{"c":38.42,"h":38.85,"l":37.62,"n":158100,"o":37.82,"t":"2026-03-31T04:00:00Z","v":51583873,"vw":38.248346},{"c":38.64,"h":39.21,"l":38.475,"n":113517,"o":38.85,"t":"2026-04-01T04:00:00Z","v":34299060,"vw":38.766312},{"c":37.97,"h":38.235,"l":37.235,"n":120864,"o":37.49,"t":"2026-04-02T04:00:00Z","v":34267326,"vw":37.798953},{"c":39.52,"h":39.9,"l":39.21,"n":140920,"o":39.385,"t":"2026-04-06T04:00:00Z","v":40433128,"vw":39.483411},{"c":39.1,"h":39.16,"l":38.37,"n":113632,"o":38.805,"t":"2026-04-07T04:00:00Z","v":30504383,"vw":38.744493},{"c":40.42,"h":41.15,"l":40.04,"n":149705,"o":41.08,"t":"2026-04-08T04:00:00Z","v":60585241,"vw":40.525188},{"c":40.91,"h":41.15,"l":39.96,"n":104440,"o":40.32,"t":"2026-04-09T04:00:00Z","v":33033259,"vw":40.721279},{"c":41.56,"h":41.59,"l":40.765,"n":109909,"o":41,"t":"2026-04-10T04:00:00Z","v":34800663,"vw":41.32032},{"c":41.59,"h":41.675,"l":40.1393,"n":132077,"o":40.35,"t":"2026-04-13T04:00:00Z","v":42992527,"vw":40.879949},{"c":42.13,"h":43.185,"l":41.87,"n":197665,"o":42.25,"t":"2026-04-14T04:00:00Z","v":68493132,"vw":42.589944},{"c":42.56,"h":42.695,"l":41.72,"n":109684,"o":42.19,"t":"2026-04-15T04:00:00Z","v":35563838,"vw":42.144993},{"c":42.73,"h":42.77,"l":41.515,"n":128166,"o":42.495,"t":"2026-04-16T04:00:00Z","v":37191679,"vw":42.172501},{"c":43.94,"h":44.46,"l":43.215,"n":267915,"o":43.45,"t":"2026-04-17T04:00:00Z","v":80360880,"vw":43.9341},{"c":43.25,"h":43.3765,"l":42.345,"n":143557,"o":42.65,"t":"2026-04-20T04:00:00Z","v":37824902,"vw":42.88772},{"c":42.51,"h":43.42,"l":42.4,"n":115559,"o":43.11,"t":"2026-04-21T04:00:00Z","v":30901224,"vw":42.879421},{"c":44.75,"h":45.075,"l":44.38,"n":180676,"o":44.5,"t":"2026-04-22T04:00:00Z","v":51418279,"vw":44.744436},{"c":44.05,"h":44.61,"l":43.62,"n":139352,"o":43.99,"t":"2026-04-23T04:00:00Z","v":40171754,"vw":44.113812},{"c":44.02,"h":44.41,"l":43.85,"n":105551,"o":44.32,"t":"2026-04-24T04:00:00Z","v":28639753,"vw":44.108351},{"c":43.56,"h":44.37,"l":43.325,"n":135280,"o":44.035,"t":"2026-04-27T04:00:00Z","v":32007983,"vw":43.718447},{"c":43.27,"h":43.32,"l":42.85,"n":91700,"o":43.17,"t":"2026-04-28T04:00:00Z","v":23777187,"vw":43.113896},{"c":42.75,"h":43.59,"l":42.44,"n":113934,"o":43.56,"t":"2026-04-29T04:00:00Z","v":33993819,"vw":43.004875},{"c":43.32,"h":43.465,"l":43.1,"n":84542,"o":43.145,"t":"2026-04-30T04:00:00Z","v":22967754,"vw":43.27894},{"c":44.47,"h":44.79,"l":44.245,"n":145411,"o":44.405,"t":"2026-05-01T04:00:00Z","v":46154672,"vw":44.497768},{"c":45.4,"h":45.79,"l":44.47,"n":189545,"o":44.75,"t":"2026-05-04T04:00:00Z","v":62858564,"vw":45.273704},{"c":46.28,"h":46.33,"l":45.88,"n":141061,"o":46.18,"t":"2026-05-05T04:00:00Z","v":43999714,"vw":46.167016},{"c":46.19,"h":46.51,"l":45.9611,"n":120170,"o":46.41,"t":"2026-05-06T04:00:00Z","v":36054587,"vw":46.226589},{"c":45.4,"h":45.88,"l":45.02,"n":104204,"o":45.87,"t":"2026-05-07T04:00:00Z","v":31871345,"vw":45.415201},{"c":45.45,"h":45.58,"l":45.03,"n":95309,"o":45.085,"t":"2026-05-08T04:00:00Z","v":24594509,"vw":45.310855},{"c":46.47,"h":46.56,"l":45.55,"n":110892,"o":45.96,"t":"2026-05-11T04:00:00Z","v":31101786,"vw":46.188223},{"c":45.8,"h":45.8307,"l":45.205,"n":93064,"o":45.68,"t":"2026-05-12T04:00:00Z","v":27410915,"vw":45.61073},{"c":45.12,"h":45.435,"l":44.58,"n":116122,"o":45.39,"t":"2026-05-13T04:00:00Z","v":32423052,"vw":44.989881},{"c":46.17,"h":46.525,"l":45.07,"n":147051,"o":45.275,"t":"2026-05-14T04:00:00Z","v":44673348,"vw":46.032884},{"c":44.82,"h":45.33,"l":44.5,"n":141201,"o":45.32,"t":"2026-05-15T04:00:00Z","v":39821457,"vw":44.849593},{"c":43.53,"h":43.76,"l":43.025,"n":172353,"o":43.74,"t":"2026-05-18T04:00:00Z","v":55898663,"vw":43.333939},{"c":43.5,"h":43.63,"l":43.075,"n":87066,"o":43.34,"t":"2026-05-19T04:00:00Z","v":25402363,"vw":43.401404},{"c":43.99,"h":44.08,"l":43.5101,"n":77450,"o":43.75,"t":"2026-05-20T04:00:00Z","v":21840749,"vw":43.841422},{"c":44,"h":44.215,"l":43.4,"n":89251,"o":43.75,"t":"2026-05-21T04:00:00Z","v":25783824,"vw":43.824391},{"c":42.96,"h":43.79,"l":42.81,"n":111663,"o":43.745,"t":"2026-05-22T04:00:00Z","v":30069247,"vw":43.302981},{"c":42.99,"h":44.24,"l":42.835,"n":178686,"o":43.45,"t":"2026-05-26T04:00:00Z","v":84089383,"vw":43.382233},{"c":42.45,"h":42.7,"l":42.2191,"n":105089,"o":42.51,"t":"2026-05-27T04:00:00Z","v":35162129,"vw":42.436661},{"c":41.56,"h":41.72,"l":41.035,"n":149367,"o":41.37,"t":"2026-05-28T04:00:00Z","v":42611574,"vw":41.36838},{"c":41.63,"h":42.08,"l":41.0142,"n":127274,"o":41.33,"t":"2026-05-29T04:00:00Z","v":40081393,"vw":41.62986},{"c":40.49,"h":40.75,"l":39.955,"n":207442,"o":40.615,"t":"2026-06-01T04:00:00Z","v":54545134,"vw":40.439442},{"c":38.05,"h":39.09,"l":37.5735,"n":263108,"o":39.02,"t":"2026-06-02T04:00:00Z","v":76825481,"vw":38.288809},{"c":37,"h":38.02,"l":36.92,"n":166552,"o":37.79,"t":"2026-06-03T04:00:00Z","v":53128086,"vw":37.448229},{"c":36.02,"h":36.53,"l":35.615,"n":236164,"o":35.78,"t":"2026-06-04T04:00:00Z","v":73459015,"vw":36.095548},{"c":34.14,"h":35.29,"l":33.48,"n":368939,"o":35.16,"t":"2026-06-05T04:00:00Z","v":111726400,"vw":34.275021},{"c":35.89,"h":36.38,"l":35.83,"n":188106,"o":35.99,"t":"2026-06-08T04:00:00Z","v":57398319,"vw":36.059494},{"c":35.14,"h":35.41,"l":34.39,"n":153260,"o":35.29,"t":"2026-06-09T04:00:00Z","v":52356087,"vw":34.899069},{"c":35.08,"h":35.585,"l":34.81,"n":116469,"o":34.83,"t":"2026-06-10T04:00:00Z","v":37329670,"vw":35.144017},{"c":36.05,"h":36.195,"l":35.26,"n":123398,"o":35.54,"t":"2026-06-11T04:00:00Z","v":43108375,"vw":35.764856},{"c":36.04,"h":36.48,"l":35.67,"n":110199,"o":35.88,"t":"2026-06-12T04:00:00Z","v":36522523,"vw":36.091269},{"c":37.74,"h":38.105,"l":37.515,"n":166638,"o":37.84,"t":"2026-06-15T04:00:00Z","v":52955865,"vw":37.790311},{"c":37.17,"h":37.52,"l":36.99,"n":97162,"o":37.36,"t":"2026-06-16T04:00:00Z","v":26725577,"vw":37.257034},{"c":36.36,"h":37.61,"l":36.24,"n":128241,"o":36.74,"t":"2026-06-17T04:00:00Z","v":42660105,"vw":36.873944},{"c":35.62,"h":36.44,"l":35.22,"n":141922,"o":36.42,"t":"2026-06-18T04:00:00Z","v":47935196,"vw":35.72688},{"c":36.5,"h":37.14,"l":36.355,"n":117130,"o":36.775,"t":"2026-06-22T04:00:00Z","v":37420731,"vw":36.702237},{"c":35.31,"h":35.565,"l":35.04,"n":110043,"o":35.11,"t":"2026-06-23T04:00:00Z","v":33992584,"vw":35.313866},{"c":33.87,"h":35.14,"l":33.4101,"n":259667,"o":34.97,"t":"2026-06-24T04:00:00Z","v":84310570,"vw":34.100357},{"c":33.52,"h":34.66,"l":32.84,"n":237992,"o":34.6,"t":"2026-06-25T04:00:00Z","v":74379756,"vw":33.602187},{"c":33.85,"h":34.26,"l":33.25,"n":177796,"o":33.28,"t":"2026-06-26T04:00:00Z","v":59378409,"vw":33.855656},{"c":34.18,"h":34.325,"l":33.33,"n":144478,"o":33.895,"t":"2026-06-29T04:00:00Z","v":48212621,"vw":33.850634},{"c":33.29,"h":33.5,"l":32.88,"n":166625,"o":33.075,"t":"2026-06-30T04:00:00Z","v":58890616,"vw":33.137637},{"c":34,"h":34.255,"l":33.14,"n":134792,"o":33.28,"t":"2026-07-01T04:00:00Z","v":54457464,"vw":33.882407},{"c":34.87,"h":35.2395,"l":34.62,"n":123530,"o":34.91,"t":"2026-07-02T04:00:00Z","v":46691933,"vw":34.943739},{"c":36.12,"h":36.22,"l":34.68,"n":140857,"o":34.76,"t":"2026-07-06T04:00:00Z","v":51978888,"vw":35.758088},{"c":36.15,"h":36.37,"l":35.45,"n":101064,"o":35.71,"t":"2026-07-07T04:00:00Z","v":32403267,"vw":35.981393},{"c":35.23,"h":35.315,"l":34.81,"n":94092,"o":34.99,"t":"2026-07-08T04:00:00Z","v":33711184,"vw":35.066337},{"c":35.81,"h":35.948,"l":35.36,"n":72828,"o":35.49,"t":"2026-07-09T04:00:00Z","v":28100016,"vw":35.672277},{"c":36.23,"h":36.66,"l":36.08,"n":83497,"o":36.325,"t":"2026-07-10T04:00:00Z","v":30723391,"vw":36.305959},{"c":35.22,"h":35.625,"l":34.96,"n":97391,"o":35.37,"t":"2026-07-13T04:00:00Z","v":38052304,"vw":35.262981},{"c":36.58,"h":36.785,"l":35.955,"n":107999,"o":36.19,"t":"2026-07-14T04:00:00Z","v":46956640,"vw":36.472032},{"c":36.81,"h":37.14,"l":36.641,"n":90968,"o":36.965,"t":"2026-07-15T04:00:00Z","v":34114735,"vw":36.892648},{"c":36.39,"h":36.745,"l":36.21,"n":67679,"o":36.37,"t":"2026-07-16T04:00:00Z","v":21907820,"vw":36.443166},{"c":36.35,"h":36.48,"l":35.36,"n":103623,"o":35.58,"t":"2026-07-17T04:00:00Z","v":56172753,"vw":36.005415},{"c":36.89,"h":37.25,"l":36.245,"n":91682,"o":36.53,"t":"2026-07-20T04:00:00Z","v":33230636,"vw":36.837029},{"c":37.67,"h":37.93,"l":37.4,"n":102674,"o":37.61,"t":"2026-07-21T04:00:00Z","v":44121146,"vw":37.687627},{"c":37.34,"h":37.6,"l":37.13,"n":64784,"o":37.15,"t":"2026-07-22T04:00:00Z","v":23341597,"vw":37.335974},{"c":36.65,"h":36.9199,"l":36.56,"n":93262,"o":36.795,"t":"2026-07-23T04:00:00Z","v":36218668,"vw":36.705378},{"c":36.35,"h":36.46,"l":36.05,"n":79184,"o":36.43,"t":"2026-07-24T04:00:00Z","v":33023970,"vw":36.252095},{"c":36.77,"h":37.2,"l":36.4401,"n":77453,"o":36.74,"t":"2026-07-27T04:00:00Z","v":28361241,"vw":36.753705},{"c":36.14,"h":36.27,"l":35.47,"n":74063,"o":35.81,"t":"2026-07-28T04:00:00Z","v":29140621,"vw":35.931875},{"c":36,"h":36.645,"l":35.94,"n":84610,"o":36.31,"t":"2026-07-29T04:00:00Z","v":36938118,"vw":36.289403},{"c":36.7,"h":36.895,"l":36.55,"n":79004,"o":36.665,"t":"2026-07-30T04:00:00Z","v":36426362,"vw":36.702875},{"c":35.64,"h":36.115,"l":35.29,"n":155755,"o":36.11,"t":"2026-07-31T04:00:00Z","v":55653829,"vw":35.571818},{"c":36.16,"h":36.28,"l":35.37,"n":118265,"o":35.49,"t":"2026-08-03T04:00:00Z","v":41825339,"vw":36.03609},{"c":36.39,"h":36.47,"l":35.99,"n":88818,"o":36.14,"t":"2026-08-04T04:00:00Z","v":33842626,"vw":36.280115},{"c":36.74,"h":36.78,"l":36.145,"n":87989,"o":36.3,"t":"2026-08-05T04:00:00Z","v":32929992,"vw":36.553941},{"c":36.49,"h":36.79,"l":36.29,"n":79478,"o":36.34,"t":"2026-08-06T04:00:00Z","v":29070027,"vw":36.53162},{"c":36.8,"h":37.01,"l":36.515,"n":94276,"o":36.89,"t":"2026-08-07T04:00:00Z","v":35075243,"vw":36.805305},{"c":36.23,"h":36.75,"l":36.08,"n":106122,"o":36.74,"t":"2026-08-10T04:00:00Z","v":40013114,"vw":36.337102},{"c":35.94,"h":36.36,"l":35.76,"n":72998,"o":36.32,"t":"2026-08-11T04:00:00Z","v":31162488,"vw":36.009124},{"c":35.89,"h":36.26,"l":35.8,"n":73054,"o":36.175,"t":"2026-08-12T04:00:00Z","v":25307028,"vw":35.964056},{"c":35.88,"h":36.215,"l":35.54,"n":68836,"o":35.97,"t":"2026-08-13T04:00:00Z","v":25256800,"vw":35.904781},{"c":35.63,"h":35.7875,"l":35.365,"n":72559,"o":35.51,"t":"2026-08-14T04:00:00Z","v":23377959,"vw":35.555284},{"c":36.42,"h":36.59,"l":35.89,"n":93267,"o":35.905,"t":"2026-08-17T04:00:00Z","v":42817895,"vw":36.294349},{"c":36.6,"h":36.845,"l":36.22,"n":65905,"o":36.255,"t":"2026-08-18T04:00:00Z","v":28664700,"vw":36.581374},{"c":38.78,"h":39.48,"l":36.675,"n":327036,"o":36.81,"t":"2026-08-19T04:00:00Z","v":140802663,"vw":38.33379},{"c":41.2,"h":41.335,"l":40.255,"n":274523,"o":40.73,"t":"2026-08-20T04:00:00Z","v":104461111,"vw":40.863921},{"c":43.68,"h":44.125,"l":43.165,"n":326047,"o":43.67,"t":"2026-08-21T04:00:00Z","v":118999723,"vw":43.71855},{"c":44.64,"h":45.315,"l":44.08,"n":245421,"o":44.735,"t":"2026-08-24T04:00:00Z","v":96254084,"vw":44.819454},{"c":44.72,"h":45.0899,"l":44.22,"n":164050,"o":44.54,"t":"2026-08-25T04:00:00Z","v":63855194,"vw":44.740805},{"c":44.46,"h":44.555,"l":43.95,"n":125667,"o":44.2,"t":"2026-08-26T04:00:00Z","v":42821496,"vw":44.323344},{"c":45.29,"h":45.81,"l":44.67,"n":168967,"o":44.92,"t":"2026-08-27T04:00:00Z","v":60872796,"vw":45.395082},{"c":43.9,"h":45.27,"l":43.525,"n":206350,"o":44.87,"t":"2026-08-28T04:00:00Z","v":76674933,"vw":44.353774},{"c":44.67,"h":44.9,"l":43.98,"n":159900,"o":44.17,"t":"2026-08-31T04:00:00Z","v":42452364,"vw":44.482841},{"c":43.76,"h":44.41,"l":43.23,"n":155936,"o":44.075,"t":"2026-09-01T04:00:00Z","v":50479298,"vw":43.89727},{"c":43.79,"h":43.92,"l":43.3401,"n":116652,"o":43.505,"t":"2026-09-02T04:00:00Z","v":30531735,"vw":43.696372},{"c":46.35,"h":46.37,"l":44.41,"n":245240,"o":44.43,"t":"2026-09-03T04:00:00Z","v":84948712,"vw":45.64744},{"c":45.23,"h":45.26,"l":44.51,"n":184528,"o":44.91,"t":"2026-09-04T04:00:00Z","v":52191475,"vw":44.994847},{"c":44.39,"h":44.71,"l":43.91,"n":117113,"o":44.33,"t":"2026-09-08T04:00:00Z","v":42228970,"vw":44.327813},{"c":44.29,"h":45.09,"l":44.16,"n":104631,"o":45.07,"t":"2026-09-09T04:00:00Z","v":37196161,"vw":44.570433},{"c":43.68,"h":43.895,"l":43.42,"n":97517,"o":43.53,"t":"2026-09-10T04:00:00Z","v":31192805,"vw":43.640827},{"c":43.77,"h":45.22,"l":43.5,"n":131110,"o":43.87,"t":"2026-09-11T04:00:00Z","v":47692365,"vw":44.178037},{"c":44.74,"h":44.94,"l":44.04,"n":123094,"o":44.06,"t":"2026-09-14T04:00:00Z","v":46825999,"vw":44.534022},{"c":43.11,"h":43.765,"l":42.37,"n":203495,"o":43.54,"t":"2026-09-15T04:00:00Z","v":77510160,"vw":43.098866},{"c":43.04,"h":43.31,"l":42.425,"n":138713,"o":42.85,"t":"2026-09-16T04:00:00Z","v":49252680,"vw":42.833741},{"c":43.3,"h":43.61,"l":42.955,"n":83725,"o":43.24,"t":"2026-09-17T04:00:00Z","v":30222831,"vw":43.305852},{"c":46.02,"h":46.1301,"l":44.205,"n":219205,"o":44.239,"t":"2026-09-18T04:00:00Z","v":84786519,"vw":45.599893},{"c":49.01,"h":49.22,"l":47.99,"n":231241,"o":48.075,"t":"2026-09-21T04:00:00Z","v":76413948,"vw":48.626317},{"c":48.83,"h":49.12,"l":48.38,"n":139232,"o":48.52,"t":"2026-09-22T04:00:00Z","v":44514580,"vw":48.852162},{"c":47.88,"h":48.68,"l":47.2939,"n":137160,"o":48.45,"t":"2026-09-23T04:00:00Z","v":46869730,"vw":47.846871},{"c":47.81,"h":48.1,"l":47.195,"n":123978,"o":47.41,"t":"2026-09-24T04:00:00Z","v":38120701,"vw":47.723991},{"c":47.57,"h":47.765,"l":47.05,"n":103478,"o":47.605,"t":"2026-09-25T04:00:00Z","v":37615031,"vw":47.438523},{"c":47.21,"h":47.785,"l":46.71,"n":107513,"o":47.31,"t":"2026-09-28T04:00:00Z","v":35290267,"vw":47.268714},{"c":47.33,"h":47.83,"l":46.9,"n":82612,"o":47.759,"t":"2026-09-29T04:00:00Z","v":26747638,"vw":47.286531},{"c":47.34,"h":48.4563,"l":47.17,"n":111506,"o":48.23,"t":"2026-09-30T04:00:00Z","v":36077234,"vw":47.594496},{"c":47.96,"h":48.285,"l":47.22,"n":98156,"o":47.24,"t":"2026-10-01T04:00:00Z","v":31204693,"vw":47.791795},{"c":47.73,"h":49.39,"l":47.48,"n":148142,"o":49.035,"t":"2026-10-02T04:00:00Z","v":48703675,"vw":48.426152},{"c":48.56,"h":49.12,"l":48.1,"n":114574,"o":48.74,"t":"2026-10-05T04:00:00Z","v":35573593,"vw":48.554841},{"c":48.49,"h":49.1,"l":48.34,"n":85564,"o":48.69,"t":"2026-10-06T04:00:00Z","v":30376124,"vw":48.700029},{"c":47.21,"h":47.3485,"l":46.8,"n":139328,"o":47.12,"t":"2026-10-07T04:00:00Z","v":46280010,"vw":47.095271},{"c":46.26,"h":46.84,"l":45.44,"n":165846,"o":46.57,"t":"2026-10-08T04:00:00Z","v":56426353,"vw":46.117823},{"c":46.55,"h":47.155,"l":46.53,"n":80274,"o":46.93,"t":"2026-10-09T04:00:00Z","v":23682754,"vw":46.811801},{"c":46.86,"h":47.01,"l":46.52,"n":65350,"o":46.68,"t":"2026-10-12T04:00:00Z","v":21492648,"vw":46.751923},{"c":47.13,"h":47.44,"l":46.9,"n":77580,"o":47.151,"t":"2026-10-13T04:00:00Z","v":28163452,"vw":47.16258},{"c":46.24,"h":47.01,"l":46.05,"n":109435,"o":46.72,"t":"2026-10-14T04:00:00Z","v":40762154,"vw":46.312369},{"c":46.59,"h":46.75,"l":45.11,"n":122505,"o":45.35,"t":"2026-10-15T04:00:00Z","v":38993711,"vw":46.185073},{"c":46.15,"h":46.655,"l":45.685,"n":115121,"o":46.37,"t":"2026-10-16T04:00:00Z","v":45508430,"vw":46.058101},{"c":46.3,"h":46.67,"l":46.2088,"n":80869,"o":46.63,"t":"2026-10-19T04:00:00Z","v":38019026,"vw":46.405303}],"volatilityBars":[{"c":47.62,"h":47.62,"l":47.07,"n":1953,"o":47.38,"t":"2026-10-13T08:00:00Z","v":638835,"vw":47.3907},{"c":47.48,"h":47.62,"l":47.47,"n":176,"o":47.62,"t":"2026-10-13T08:15:00Z","v":76484,"vw":47.505357},{"c":47.38,"h":47.48,"l":47.37,"n":100,"o":47.48,"t":"2026-10-13T08:30:00Z","v":96906,"vw":47.437637},{"c":47.28,"h":47.39,"l":47.27,"n":114,"o":47.38,"t":"2026-10-13T08:45:00Z","v":47459,"vw":47.325955},{"c":47.25,"h":47.28,"l":47.15,"n":197,"o":47.25,"t":"2026-10-13T09:00:00Z","v":101320,"vw":47.213372},{"c":47.2,"h":47.25,"l":47.2,"n":43,"o":47.22,"t":"2026-10-13T09:15:00Z","v":15286,"vw":47.223108},{"c":47.31,"h":47.35,"l":47.18,"n":86,"o":47.2,"t":"2026-10-13T09:30:00Z","v":29874,"vw":47.26636},{"c":47.29,"h":47.31,"l":47.23,"n":75,"o":47.27,"t":"2026-10-13T09:45:00Z","v":29900,"vw":47.283461},{"c":47.24,"h":47.3,"l":47.21,"n":26,"o":47.3,"t":"2026-10-13T10:00:00Z","v":7258,"vw":47.279757},{"c":47.21,"h":47.25,"l":47.21,"n":29,"o":47.24,"t":"2026-10-13T10:15:00Z","v":17874,"vw":47.235311},{"c":47.09,"h":47.2,"l":47.09,"n":98,"o":47.17,"t":"2026-10-13T10:30:00Z","v":36009,"vw":47.148905},{"c":47.11,"h":47.13,"l":47.08,"n":101,"o":47.09,"t":"2026-10-13T10:45:00Z","v":69884,"vw":47.093121},{"c":47.0515,"h":47.13,"l":47.02,"n":186,"o":47.13,"t":"2026-10-13T11:00:00Z","v":105136,"vw":47.065375},{"c":47.2401,"h":47.36,"l":47.012,"n":291,"o":47.06,"t":"2026-10-13T11:15:00Z","v":112603,"vw":47.221623},{"c":47.25,"h":47.3,"l":47.2,"n":110,"o":47.26,"t":"2026-10-13T11:30:00Z","v":19243,"vw":47.250976},{"c":47.12,"h":47.23,"l":47.11,"n":160,"o":47.23,"t":"2026-10-13T11:45:00Z","v":101184,"vw":47.171606},{"c":47.0915,"h":47.14,"l":47.06,"n":275,"o":47.14,"t":"2026-10-13T12:00:00Z","v":106533,"vw":47.105214},{"c":47.15,"h":47.17,"l":47.01,"n":255,"o":47.08,"t":"2026-10-13T12:15:00Z","v":102767,"vw":47.095201},{"c":47.05,"h":47.21,"l":47.05,"n":250,"o":47.18,"t":"2026-10-13T12:30:00Z","v":79621,"vw":47.119736},{"c":47.12,"h":47.15,"l":47.02,"n":404,"o":47.06,"t":"2026-10-13T12:45:00Z","v":153288,"vw":47.095819},{"c":47.04,"h":47.13,"l":47.01,"n":457,"o":47.13,"t":"2026-10-13T13:00:00Z","v":142680,"vw":47.046441},{"c":47.16,"h":47.19,"l":47.03,"n":1909,"o":47.04,"t":"2026-10-13T13:15:00Z","v":1153083,"vw":47.134016},{"c":47.1,"h":47.3426,"l":47.08,"n":8842,"o":47.151,"t":"2026-10-13T13:30:00Z","v":4349857,"vw":47.174593},{"c":47.08,"h":47.165,"l":47.03,"n":3628,"o":47.09,"t":"2026-10-13T13:45:00Z","v":1021944,"vw":47.094471},{"c":47.335,"h":47.44,"l":47.049,"n":4748,"o":47.08,"t":"2026-10-13T14:00:00Z","v":2074013,"vw":47.251458},{"c":47.3099,"h":47.425,"l":47.23,"n":3519,"o":47.34,"t":"2026-10-13T14:15:00Z","v":1186909,"vw":47.326276},{"c":47.33,"h":47.37,"l":47.235,"n":2578,"o":47.305,"t":"2026-10-13T14:30:00Z","v":1153971,"vw":47.303502},{"c":47.235,"h":47.39,"l":47.225,"n":2398,"o":47.32,"t":"2026-10-13T14:45:00Z","v":963618,"vw":47.30463},{"c":47.315,"h":47.34,"l":47.195,"n":2106,"o":47.2393,"t":"2026-10-13T15:00:00Z","v":763165,"vw":47.275126},{"c":47.24,"h":47.36,"l":47.205,"n":2279,"o":47.31,"t":"2026-10-13T15:15:00Z","v":421711,"vw":47.291219},{"c":47.14,"h":47.29,"l":47.125,"n":2667,"o":47.2447,"t":"2026-10-13T15:30:00Z","v":806487,"vw":47.198801},{"c":47.1787,"h":47.18,"l":47.05,"n":2619,"o":47.132,"t":"2026-10-13T15:45:00Z","v":929970,"vw":47.116279},{"c":47.205,"h":47.268,"l":47.18,"n":1913,"o":47.18,"t":"2026-10-13T16:00:00Z","v":740625,"vw":47.228459},{"c":47.23,"h":47.2938,"l":47.205,"n":1526,"o":47.21,"t":"2026-10-13T16:15:00Z","v":516445,"vw":47.24504},{"c":47.195,"h":47.265,"l":47.17,"n":1313,"o":47.23,"t":"2026-10-13T16:30:00Z","v":357371,"vw":47.213952},{"c":47.15,"h":47.23,"l":47.15,"n":1751,"o":47.1901,"t":"2026-10-13T16:45:00Z","v":590911,"vw":47.19579},{"c":47.035,"h":47.14,"l":47.01,"n":1596,"o":47.14,"t":"2026-10-13T17:00:00Z","v":571968,"vw":47.062584},{"c":47.06,"h":47.105,"l":47.03,"n":1089,"o":47.03,"t":"2026-10-13T17:15:00Z","v":274509,"vw":47.070705},{"c":47.04,"h":47.08,"l":47.025,"n":1680,"o":47.06,"t":"2026-10-13T17:30:00Z","v":336361,"vw":47.05691},{"c":46.99,"h":47.06,"l":46.9,"n":3223,"o":47.04,"t":"2026-10-13T17:45:00Z","v":671751,"vw":46.964821},{"c":47.025,"h":47.15,"l":46.9777,"n":2524,"o":46.99,"t":"2026-10-13T18:00:00Z","v":954169,"vw":47.079852},{"c":46.98,"h":47.06,"l":46.965,"n":1689,"o":47.02,"t":"2026-10-13T18:15:00Z","v":613831,"vw":47.015799},{"c":46.985,"h":47.01,"l":46.925,"n":2072,"o":46.98,"t":"2026-10-13T18:30:00Z","v":511828,"vw":46.961795},{"c":47.0101,"h":47.06,"l":46.965,"n":1767,"o":46.99,"t":"2026-10-13T18:45:00Z","v":436422,"vw":47.020602},{"c":47.0501,"h":47.105,"l":47.02,"n":1530,"o":47.02,"t":"2026-10-13T19:00:00Z","v":435839,"vw":47.076375},{"c":47.07,"h":47.12,"l":47.045,"n":1925,"o":47.055,"t":"2026-10-13T19:15:00Z","v":684098,"vw":47.090281},{"c":47.035,"h":47.1157,"l":47.02,"n":2079,"o":47.08,"t":"2026-10-13T19:30:00Z","v":672461,"vw":47.064554},{"c":47.11,"h":47.14,"l":47.01,"n":6269,"o":47.035,"t":"2026-10-13T19:45:00Z","v":1692673,"vw":47.086767},{"c":47.09,"h":47.1378,"l":47.09,"n":169,"o":47.13,"t":"2026-10-13T20:00:00Z","v":1001783,"vw":47.129502},{"c":47.07,"h":47.09,"l":47.0521,"n":51,"o":47.09,"t":"2026-10-13T20:15:00Z","v":26538,"vw":47.076641},{"c":47.15,"h":47.15,"l":47.05,"n":91,"o":47.05,"t":"2026-10-13T20:30:00Z","v":29236,"vw":47.108293},{"c":47.1971,"h":47.1971,"l":47.16,"n":59,"o":47.17,"t":"2026-10-13T20:45:00Z","v":17764,"vw":47.178707},{"c":47.17,"h":47.1946,"l":47.17,"n":17,"o":47.1938,"t":"2026-10-13T21:00:00Z","v":2843,"vw":47.182203},{"c":47.15,"h":47.18,"l":47.15,"n":10,"o":47.18,"t":"2026-10-13T21:15:00Z","v":12308,"vw":47.162776},{"c":47.2,"h":47.2,"l":47.1322,"n":17,"o":47.18,"t":"2026-10-13T21:30:00Z","v":4265,"vw":47.188077},{"c":47.23,"h":47.25,"l":47.2008,"n":17,"o":47.2485,"t":"2026-10-13T21:45:00Z","v":17536,"vw":47.248625},{"c":47.19,"h":47.22,"l":47.1648,"n":32,"o":47.2,"t":"2026-10-13T22:00:00Z","v":5835,"vw":47.197237},{"c":47.209,"h":47.2098,"l":47.19,"n":10,"o":47.19,"t":"2026-10-13T22:15:00Z","v":12378,"vw":47.207247},{"c":47.22,"h":47.2365,"l":47.191,"n":27,"o":47.191,"t":"2026-10-13T22:30:00Z","v":6635,"vw":47.216446},{"c":47.25,"h":47.2696,"l":47.2038,"n":58,"o":47.2038,"t":"2026-10-13T22:45:00Z","v":5708,"vw":47.240109},{"c":47.11,"h":47.24,"l":47.07,"n":45,"o":47.24,"t":"2026-10-13T23:00:00Z","v":9048,"vw":47.144925},{"c":47.06,"h":47.1116,"l":47.03,"n":23,"o":47.11,"t":"2026-10-13T23:15:00Z","v":4089,"vw":47.074048},{"c":47.09,"h":47.0915,"l":47.04,"n":29,"o":47.05,"t":"2026-10-13T23:30:00Z","v":16023,"vw":47.054985},{"c":47.0598,"h":47.09,"l":47.03,"n":35,"o":47.09,"t":"2026-10-13T23:45:00Z","v":10817,"vw":47.051878},{"c":47.46,"h":47.6,"l":47.14,"n":724,"o":47.36,"t":"2026-10-14T08:00:00Z","v":300876,"vw":47.356491},{"c":47.41,"h":47.5,"l":47.38,"n":111,"o":47.5,"t":"2026-10-14T08:15:00Z","v":53365,"vw":47.416772},{"c":47.2,"h":47.45,"l":47.15,"n":213,"o":47.42,"t":"2026-10-14T08:30:00Z","v":94472,"vw":47.250632},{"c":47.18,"h":47.26,"l":47.14,"n":106,"o":47.21,"t":"2026-10-14T08:45:00Z","v":77085,"vw":47.224936},{"c":47.21,"h":47.23,"l":47.19,"n":22,"o":47.19,"t":"2026-10-14T09:00:00Z","v":6364,"vw":47.204557},{"c":47.09,"h":47.2,"l":47.09,"n":24,"o":47.2,"t":"2026-10-14T09:15:00Z","v":5315,"vw":47.152896},{"c":47.1,"h":47.13,"l":47.08,"n":34,"o":47.08,"t":"2026-10-14T09:30:00Z","v":13493,"vw":47.095163},{"c":47.07,"h":47.11,"l":47.07,"n":25,"o":47.07,"t":"2026-10-14T09:45:00Z","v":8688,"vw":47.08757},{"c":47.09,"h":47.09,"l":46.95,"n":134,"o":47.07,"t":"2026-10-14T10:00:00Z","v":53576,"vw":47.010749},{"c":47.14,"h":47.17,"l":47.11,"n":52,"o":47.11,"t":"2026-10-14T10:15:00Z","v":18099,"vw":47.14669},{"c":47.16,"h":47.1969,"l":47.14,"n":33,"o":47.14,"t":"2026-10-14T10:30:00Z","v":13173,"vw":47.16299},{"c":47.2,"h":47.2,"l":47.16,"n":30,"o":47.18,"t":"2026-10-14T10:45:00Z","v":13120,"vw":47.186037},{"c":47.2,"h":47.21,"l":47.12,"n":100,"o":47.21,"t":"2026-10-14T11:00:00Z","v":25638,"vw":47.172249},{"c":47.15,"h":47.22,"l":47.15,"n":58,"o":47.21,"t":"2026-10-14T11:15:00Z","v":22748,"vw":47.185474},{"c":47.188,"h":47.22,"l":47.1485,"n":68,"o":47.16,"t":"2026-10-14T11:30:00Z","v":11748,"vw":47.192805},{"c":47.21,"h":47.22,"l":47.17,"n":66,"o":47.21,"t":"2026-10-14T11:45:00Z","v":27823,"vw":47.201003},{"c":47.41,"h":47.44,"l":47.21,"n":493,"o":47.21,"t":"2026-10-14T12:00:00Z","v":597434,"vw":47.260626},{"c":47.43,"h":47.43,"l":47.31,"n":226,"o":47.42,"t":"2026-10-14T12:15:00Z","v":145368,"vw":47.37506},{"c":46.84,"h":47.49,"l":46.69,"n":3547,"o":47.45,"t":"2026-10-14T12:30:00Z","v":1361034,"vw":46.953763},{"c":46.77,"h":46.999,"l":46.76,"n":978,"o":46.84,"t":"2026-10-14T12:45:00Z","v":404457,"vw":46.876798},{"c":46.6,"h":46.82,"l":46.6,"n":883,"o":46.7994,"t":"2026-10-14T13:00:00Z","v":264231,"vw":46.735364},{"c":46.72,"h":46.75,"l":46.56,"n":2404,"o":46.6,"t":"2026-10-14T13:15:00Z","v":681401,"vw":46.6493},{"c":46.87,"h":46.975,"l":46.72,"n":5658,"o":46.72,"t":"2026-10-14T13:30:00Z","v":2339853,"vw":46.814315},{"c":46.54,"h":47.01,"l":46.539,"n":4605,"o":46.88,"t":"2026-10-14T13:45:00Z","v":1484770,"vw":46.759612},{"c":46.42,"h":46.66,"l":46.35,"n":7359,"o":46.55,"t":"2026-10-14T14:00:00Z","v":2456672,"vw":46.472576},{"c":46.395,"h":46.475,"l":46.29,"n":5468,"o":46.418,"t":"2026-10-14T14:15:00Z","v":1470834,"vw":46.371394},{"c":46.265,"h":46.42,"l":46.26,"n":5245,"o":46.39,"t":"2026-10-14T14:30:00Z","v":1976271,"vw":46.313701},{"c":46.335,"h":46.34,"l":46.18,"n":4333,"o":46.2648,"t":"2026-10-14T14:45:00Z","v":1684742,"vw":46.258286},{"c":46.2601,"h":46.3458,"l":46.1499,"n":4252,"o":46.33,"t":"2026-10-14T15:00:00Z","v":1442338,"vw":46.223713},{"c":46.34,"h":46.4188,"l":46.23,"n":4302,"o":46.2671,"t":"2026-10-14T15:15:00Z","v":1442018,"vw":46.31958},{"c":46.17,"h":46.335,"l":46.15,"n":3633,"o":46.335,"t":"2026-10-14T15:30:00Z","v":1147274,"vw":46.23211},{"c":46.14,"h":46.255,"l":46.12,"n":2878,"o":46.1651,"t":"2026-10-14T15:45:00Z","v":1052940,"vw":46.202386},{"c":46.135,"h":46.245,"l":46.125,"n":2319,"o":46.15,"t":"2026-10-14T16:00:00Z","v":481053,"vw":46.173936},{"c":46.2,"h":46.215,"l":46.11,"n":4180,"o":46.135,"t":"2026-10-14T16:15:00Z","v":1992275,"vw":46.153925},{"c":46.325,"h":46.3399,"l":46.165,"n":3628,"o":46.2,"t":"2026-10-14T16:30:00Z","v":1489461,"vw":46.262449},{"c":46.35,"h":46.35,"l":46.255,"n":2825,"o":46.33,"t":"2026-10-14T16:45:00Z","v":997841,"vw":46.305269},{"c":46.3299,"h":46.41,"l":46.315,"n":2936,"o":46.3501,"t":"2026-10-14T17:00:00Z","v":1266608,"vw":46.368802},{"c":46.28,"h":46.358,"l":46.22,"n":3071,"o":46.32,"t":"2026-10-14T17:15:00Z","v":1148279,"vw":46.292301},{"c":46.21,"h":46.31,"l":46.175,"n":3291,"o":46.275,"t":"2026-10-14T17:30:00Z","v":1156196,"vw":46.251938},{"c":46.105,"h":46.215,"l":46.05,"n":4181,"o":46.21,"t":"2026-10-14T17:45:00Z","v":1251983,"vw":46.118471},{"c":46.147,"h":46.17,"l":46.07,"n":2615,"o":46.105,"t":"2026-10-14T18:00:00Z","v":849162,"vw":46.109436},{"c":46.125,"h":46.16,"l":46.08,"n":2379,"o":46.145,"t":"2026-10-14T18:15:00Z","v":756157,"vw":46.122645},{"c":46.095,"h":46.17,"l":46.08,"n":2546,"o":46.125,"t":"2026-10-14T18:30:00Z","v":1245926,"vw":46.128311},{"c":46.175,"h":46.21,"l":46.095,"n":2123,"o":46.095,"t":"2026-10-14T18:45:00Z","v":604261,"vw":46.166976},{"c":46.215,"h":46.22,"l":46.06,"n":2018,"o":46.17,"t":"2026-10-14T19:00:00Z","v":595975,"vw":46.14238},{"c":46.22,"h":46.28,"l":46.2,"n":2326,"o":46.22,"t":"2026-10-14T19:15:00Z","v":808479,"vw":46.246437},{"c":46.185,"h":46.2473,"l":46.155,"n":2274,"o":46.225,"t":"2026-10-14T19:30:00Z","v":584657,"vw":46.201044},{"c":46.24,"h":46.26,"l":46.165,"n":6547,"o":46.185,"t":"2026-10-14T19:45:00Z","v":2748699,"vw":46.215305},{"c":46.29,"h":46.3,"l":46.22,"n":184,"o":46.22,"t":"2026-10-14T20:00:00Z","v":941553,"vw":46.241187},{"c":46.282,"h":46.32,"l":46.282,"n":96,"o":46.29,"t":"2026-10-14T20:15:00Z","v":35335,"vw":46.301416},{"c":46.19,"h":46.316,"l":46.19,"n":257,"o":46.28,"t":"2026-10-14T20:30:00Z","v":381733,"vw":46.24878},{"c":46.23,"h":46.25,"l":46.1423,"n":64,"o":46.193,"t":"2026-10-14T20:45:00Z","v":62147,"vw":46.21164},{"c":46.2,"h":46.24,"l":46.1406,"n":64,"o":46.2126,"t":"2026-10-14T21:00:00Z","v":58243,"vw":46.164902},{"c":46.1944,"h":46.25,"l":46.18,"n":93,"o":46.21,"t":"2026-10-14T21:15:00Z","v":14186,"vw":46.229391},{"c":46.21,"h":46.3,"l":46.21,"n":57,"o":46.23,"t":"2026-10-14T21:30:00Z","v":10661,"vw":46.264969},{"c":46.21,"h":46.3068,"l":46.1677,"n":43,"o":46.24,"t":"2026-10-14T21:45:00Z","v":9070,"vw":46.249635},{"c":46.2,"h":46.2293,"l":46.13,"n":44,"o":46.22,"t":"2026-10-14T22:00:00Z","v":15942,"vw":46.180232},{"c":46.11,"h":46.18,"l":46.0534,"n":95,"o":46.18,"t":"2026-10-14T22:15:00Z","v":59887,"vw":46.115697},{"c":46.03,"h":46.14,"l":46.03,"n":257,"o":46.13,"t":"2026-10-14T22:30:00Z","v":103790,"vw":46.069648},{"c":46.131,"h":46.19,"l":46.02,"n":304,"o":46.02,"t":"2026-10-14T22:45:00Z","v":204244,"vw":46.143055},{"c":46.13,"h":46.15,"l":46.08,"n":87,"o":46.14,"t":"2026-10-14T23:00:00Z","v":32993,"vw":46.113105},{"c":46.0971,"h":46.14,"l":46.06,"n":81,"o":46.13,"t":"2026-10-14T23:15:00Z","v":61020,"vw":46.090353},{"c":46.13,"h":46.13,"l":46.02,"n":74,"o":46.0794,"t":"2026-10-14T23:30:00Z","v":30153,"vw":46.06524},{"c":46.15,"h":46.18,"l":46.09,"n":113,"o":46.15,"t":"2026-10-14T23:45:00Z","v":63891,"vw":46.142868},{"c":45.96,"h":46.2,"l":45.51,"n":1785,"o":45.98,"t":"2026-10-15T08:00:00Z","v":654399,"vw":45.901468},{"c":45.95,"h":45.96,"l":45.88,"n":107,"o":45.96,"t":"2026-10-15T08:15:00Z","v":43308,"vw":45.918316},{"c":45.91,"h":46.01,"l":45.9,"n":46,"o":45.93,"t":"2026-10-15T08:30:00Z","v":16672,"vw":45.951774},{"c":45.99,"h":45.99,"l":45.93,"n":115,"o":45.93,"t":"2026-10-15T08:45:00Z","v":65325,"vw":45.956118},{"c":46.02,"h":46.03,"l":45.96,"n":101,"o":45.99,"t":"2026-10-15T09:00:00Z","v":107662,"vw":45.998588},{"c":45.96,"h":46,"l":45.91,"n":64,"o":46,"t":"2026-10-15T09:15:00Z","v":34278,"vw":45.94234},{"c":45.95,"h":45.99,"l":45.92,"n":51,"o":45.93,"t":"2026-10-15T09:30:00Z","v":32175,"vw":45.946833},{"c":45.94,"h":45.99,"l":45.89,"n":63,"o":45.92,"t":"2026-10-15T09:45:00Z","v":40252,"vw":45.929012},{"c":45.848,"h":45.9484,"l":45.81,"n":75,"o":45.94,"t":"2026-10-15T10:00:00Z","v":34942,"vw":45.861409},{"c":45.8,"h":45.9301,"l":45.77,"n":61,"o":45.9,"t":"2026-10-15T10:15:00Z","v":17633,"vw":45.81923},{"c":45.73,"h":45.9001,"l":45.72,"n":185,"o":45.85,"t":"2026-10-15T10:30:00Z","v":139809,"vw":45.773983},{"c":45.81,"h":45.82,"l":45.7,"n":93,"o":45.72,"t":"2026-10-15T10:45:00Z","v":43348,"vw":45.755783},{"c":45.811,"h":45.8285,"l":45.7,"n":255,"o":45.81,"t":"2026-10-15T11:00:00Z","v":71878,"vw":45.765724},{"c":45.81,"h":45.85,"l":45.77,"n":235,"o":45.81,"t":"2026-10-15T11:15:00Z","v":72998,"vw":45.80711},{"c":45.86,"h":45.9,"l":45.8,"n":243,"o":45.8,"t":"2026-10-15T11:30:00Z","v":145598,"vw":45.846186},{"c":45.77,"h":45.87,"l":45.76,"n":171,"o":45.83,"t":"2026-10-15T11:45:00Z","v":94776,"vw":45.816513},{"c":45.78,"h":45.79,"l":45.7,"n":227,"o":45.78,"t":"2026-10-15T12:00:00Z","v":130448,"vw":45.734589},{"c":45.82,"h":45.89,"l":45.7785,"n":464,"o":45.78,"t":"2026-10-15T12:15:00Z","v":265946,"vw":45.810725},{"c":45.75,"h":45.84,"l":45.52,"n":1333,"o":45.79,"t":"2026-10-15T12:30:00Z","v":458013,"vw":45.716847},{"c":45.54,"h":45.7715,"l":45.53,"n":822,"o":45.74,"t":"2026-10-15T12:45:00Z","v":862139,"vw":45.630645},{"c":45.52,"h":45.59,"l":45.44,"n":736,"o":45.535,"t":"2026-10-15T13:00:00Z","v":434962,"vw":45.507777},{"c":45.36,"h":45.55,"l":45.34,"n":998,"o":45.5315,"t":"2026-10-15T13:15:00Z","v":429428,"vw":45.425838},{"c":45.645,"h":45.68,"l":45.26,"n":10758,"o":45.35,"t":"2026-10-15T13:30:00Z","v":3774667,"vw":45.455882},{"c":45.355,"h":45.6885,"l":45.11,"n":11029,"o":45.64,"t":"2026-10-15T13:45:00Z","v":3073607,"vw":45.374654},{"c":45.84,"h":46.03,"l":45.3,"n":11350,"o":45.345,"t":"2026-10-15T14:00:00Z","v":3423408,"vw":45.732968},{"c":45.895,"h":46.005,"l":45.775,"n":6846,"o":45.845,"t":"2026-10-15T14:15:00Z","v":1257897,"vw":45.912599},{"c":46.08,"h":46.145,"l":45.8,"n":5106,"o":45.9,"t":"2026-10-15T14:30:00Z","v":1207071,"vw":46.023634},{"c":46.3,"h":46.39,"l":46.04,"n":4513,"o":46.09,"t":"2026-10-15T14:45:00Z","v":1053842,"vw":46.236223},{"c":46.54,"h":46.58,"l":46.22,"n":4806,"o":46.29,"t":"2026-10-15T15:00:00Z","v":1373327,"vw":46.446005},{"c":46.59,"h":46.6051,"l":46.475,"n":4139,"o":46.54,"t":"2026-10-15T15:15:00Z","v":1397592,"vw":46.544502},{"c":46.61,"h":46.75,"l":46.505,"n":4869,"o":46.59,"t":"2026-10-15T15:30:00Z","v":1788777,"vw":46.622391},{"c":46.625,"h":46.68,"l":46.54,"n":2775,"o":46.61,"t":"2026-10-15T15:45:00Z","v":817903,"vw":46.610269},{"c":46.655,"h":46.7,"l":46.55,"n":3137,"o":46.62,"t":"2026-10-15T16:00:00Z","v":786751,"vw":46.626039},{"c":46.43,"h":46.65,"l":46.415,"n":2872,"o":46.65,"t":"2026-10-15T16:15:00Z","v":652998,"vw":46.534347},{"c":46.455,"h":46.475,"l":46.355,"n":2551,"o":46.435,"t":"2026-10-15T16:30:00Z","v":600579,"vw":46.424237},{"c":46.445,"h":46.535,"l":46.4,"n":2319,"o":46.46,"t":"2026-10-15T16:45:00Z","v":747818,"vw":46.472886},{"c":46.558663,"h":46.56,"l":46.4,"n":1925,"o":46.445,"t":"2026-10-15T17:00:00Z","v":563226,"vw":46.48945},{"c":46.6,"h":46.74,"l":46.56,"n":3194,"o":46.56,"t":"2026-10-15T17:15:00Z","v":1097818,"vw":46.666996},{"c":46.6401,"h":46.695,"l":46.57,"n":2094,"o":46.59,"t":"2026-10-15T17:30:00Z","v":427403,"vw":46.611287},{"c":46.615,"h":46.68,"l":46.61,"n":2529,"o":46.64,"t":"2026-10-15T17:45:00Z","v":210537,"vw":46.635677},{"c":46.445,"h":46.615,"l":46.415,"n":4463,"o":46.615,"t":"2026-10-15T18:00:00Z","v":1822296,"vw":46.477573},{"c":46.475,"h":46.5,"l":46.4043,"n":3433,"o":46.45,"t":"2026-10-15T18:15:00Z","v":1485738,"vw":46.444477},{"c":46.56,"h":46.57,"l":46.475,"n":2381,"o":46.475,"t":"2026-10-15T18:30:00Z","v":786934,"vw":46.518801},{"c":46.595,"h":46.605,"l":46.545,"n":1577,"o":46.56,"t":"2026-10-15T18:45:00Z","v":768033,"vw":46.571309},{"c":46.655,"h":46.675,"l":46.595,"n":2065,"o":46.5999,"t":"2026-10-15T19:00:00Z","v":378419,"vw":46.632897},{"c":46.65,"h":46.729,"l":46.65,"n":2857,"o":46.655,"t":"2026-10-15T19:15:00Z","v":1024765,"vw":46.689139},{"c":46.61,"h":46.65,"l":46.57,"n":2747,"o":46.65,"t":"2026-10-15T19:30:00Z","v":798820,"vw":46.612595},{"c":46.59,"h":46.66,"l":46.58,"n":6405,"o":46.605,"t":"2026-10-15T19:45:00Z","v":1679015,"vw":46.613642},{"c":46.55,"h":46.6096,"l":46.51,"n":201,"o":46.59,"t":"2026-10-15T20:00:00Z","v":858725,"vw":46.587642},{"c":46.5951,"h":46.6178,"l":46.54,"n":107,"o":46.56,"t":"2026-10-15T20:15:00Z","v":22472,"vw":46.57809},{"c":46.59,"h":46.62,"l":46.57,"n":44,"o":46.57,"t":"2026-10-15T20:30:00Z","v":16035,"vw":46.605719},{"c":46.44,"h":46.58,"l":46.32,"n":346,"o":46.58,"t":"2026-10-15T20:45:00Z","v":330751,"vw":46.396233},{"c":46.59,"h":46.59,"l":46.37,"n":164,"o":46.44,"t":"2026-10-15T21:00:00Z","v":275967,"vw":46.52385},{"c":46.5438,"h":46.55,"l":46.45,"n":64,"o":46.46,"t":"2026-10-15T21:15:00Z","v":45999,"vw":46.515227},{"c":46.62,"h":46.62,"l":46.51,"n":36,"o":46.55,"t":"2026-10-15T21:30:00Z","v":4958,"vw":46.557325},{"c":46.58,"h":46.62,"l":46.51,"n":19,"o":46.62,"t":"2026-10-15T21:45:00Z","v":4771,"vw":46.58814},{"c":46.61,"h":46.7,"l":46.6,"n":59,"o":46.66,"t":"2026-10-15T22:00:00Z","v":36002,"vw":46.640427},{"c":46.68,"h":46.73,"l":46.61,"n":53,"o":46.621,"t":"2026-10-15T22:15:00Z","v":20834,"vw":46.656898},{"c":46.6538,"h":46.67,"l":46.63,"n":33,"o":46.67,"t":"2026-10-15T22:30:00Z","v":45287,"vw":46.648785},{"c":46.65,"h":46.6587,"l":46.63,"n":30,"o":46.65,"t":"2026-10-15T22:45:00Z","v":7879,"vw":46.639912},{"c":46.45,"h":46.63,"l":46.45,"n":43,"o":46.63,"t":"2026-10-15T23:00:00Z","v":23818,"vw":46.565857},{"c":46.51,"h":46.51,"l":46.45,"n":44,"o":46.46,"t":"2026-10-15T23:15:00Z","v":31503,"vw":46.475135},{"c":46.47,"h":46.51,"l":46.45,"n":54,"o":46.48,"t":"2026-10-15T23:30:00Z","v":58017,"vw":46.463955},{"c":46.57,"h":46.57,"l":46.4403,"n":57,"o":46.465,"t":"2026-10-15T23:45:00Z","v":12460,"vw":46.471068},{"c":46.51,"h":46.61,"l":46.34,"n":859,"o":46.48,"t":"2026-10-16T08:00:00Z","v":362082,"vw":46.487654},{"c":46.54,"h":46.54,"l":46.47,"n":28,"o":46.51,"t":"2026-10-16T08:15:00Z","v":13037,"vw":46.506587},{"c":46.54,"h":46.59,"l":46.53,"n":17,"o":46.54,"t":"2026-10-16T08:30:00Z","v":4714,"vw":46.548512},{"c":46.53,"h":46.61,"l":46.53,"n":44,"o":46.58,"t":"2026-10-16T08:45:00Z","v":20871,"vw":46.574565},{"c":46.54,"h":46.54,"l":46.48,"n":33,"o":46.5,"t":"2026-10-16T09:00:00Z","v":13914,"vw":46.509214},{"c":46.49,"h":46.5,"l":46.468,"n":6,"o":46.49,"t":"2026-10-16T09:15:00Z","v":2312,"vw":46.483349},{"c":46.45,"h":46.4788,"l":46.45,"n":15,"o":46.46,"t":"2026-10-16T09:30:00Z","v":9978,"vw":46.462288},{"c":46.39,"h":46.48,"l":46.39,"n":33,"o":46.44,"t":"2026-10-16T09:45:00Z","v":17150,"vw":46.406464},{"c":46.32,"h":46.38,"l":46.28,"n":94,"o":46.38,"t":"2026-10-16T10:00:00Z","v":37774,"vw":46.30668},{"c":46.39,"h":46.41,"l":46.32,"n":56,"o":46.32,"t":"2026-10-16T10:15:00Z","v":27691,"vw":46.362527},{"c":46.51,"h":46.55,"l":46.39,"n":60,"o":46.39,"t":"2026-10-16T10:30:00Z","v":33257,"vw":46.46899},{"c":46.5,"h":46.53,"l":46.47,"n":54,"o":46.48,"t":"2026-10-16T10:45:00Z","v":45439,"vw":46.489565},{"c":46.76,"h":46.8,"l":46.48,"n":386,"o":46.49,"t":"2026-10-16T11:00:00Z","v":187361,"vw":46.681717},{"c":46.84,"h":46.91,"l":46.68,"n":667,"o":46.76,"t":"2026-10-16T11:15:00Z","v":268752,"vw":46.78779},{"c":46.7968,"h":46.87,"l":46.76,"n":205,"o":46.85,"t":"2026-10-16T11:30:00Z","v":86702,"vw":46.811193},{"c":46.72,"h":46.79,"l":46.72,"n":117,"o":46.76,"t":"2026-10-16T11:45:00Z","v":64242,"vw":46.740142},{"c":46.49,"h":46.73,"l":46.49,"n":179,"o":46.7215,"t":"2026-10-16T12:00:00Z","v":62509,"vw":46.582553},{"c":46.56,"h":46.5961,"l":46.45,"n":160,"o":46.49,"t":"2026-10-16T12:15:00Z","v":72242,"vw":46.525334},{"c":46.52,"h":46.6,"l":46.51,"n":87,"o":46.57,"t":"2026-10-16T12:30:00Z","v":35689,"vw":46.546921},{"c":46.3915,"h":46.5015,"l":46.37,"n":174,"o":46.5,"t":"2026-10-16T12:45:00Z","v":64197,"vw":46.419528},{"c":46.4,"h":46.41,"l":46.34,"n":217,"o":46.41,"t":"2026-10-16T13:00:00Z","v":83555,"vw":46.374312},{"c":46.36,"h":46.4,"l":46.34,"n":721,"o":46.39,"t":"2026-10-16T13:15:00Z","v":307935,"vw":46.369269},{"c":46.36,"h":46.42,"l":46.225,"n":6559,"o":46.37,"t":"2026-10-16T13:30:00Z","v":2344348,"vw":46.322879},{"c":46.3773,"h":46.47,"l":46.17,"n":5377,"o":46.35,"t":"2026-10-16T13:45:00Z","v":1878162,"vw":46.312321},{"c":46.505,"h":46.51,"l":46.275,"n":3414,"o":46.38,"t":"2026-10-16T14:00:00Z","v":943909,"vw":46.398048},{"c":46.57,"h":46.655,"l":46.46,"n":4049,"o":46.505,"t":"2026-10-16T14:15:00Z","v":1005976,"vw":46.563438},{"c":46.5522,"h":46.65,"l":46.53,"n":2460,"o":46.57,"t":"2026-10-16T14:30:00Z","v":404718,"vw":46.589245},{"c":46.345,"h":46.61,"l":46.3242,"n":2944,"o":46.555,"t":"2026-10-16T14:45:00Z","v":773224,"vw":46.438831},{"c":46.205,"h":46.35,"l":46.0701,"n":4143,"o":46.34,"t":"2026-10-16T15:00:00Z","v":1147503,"vw":46.211048},{"c":46.125,"h":46.24,"l":46.055,"n":2565,"o":46.205,"t":"2026-10-16T15:15:00Z","v":574234,"vw":46.152526},{"c":46.18,"h":46.2056,"l":46.125,"n":2865,"o":46.13,"t":"2026-10-16T15:30:00Z","v":587211,"vw":46.173631},{"c":45.99,"h":46.215,"l":45.98,"n":3811,"o":46.18,"t":"2026-10-16T15:45:00Z","v":1654609,"vw":46.073509},{"c":46.149,"h":46.15,"l":45.925,"n":4057,"o":45.99,"t":"2026-10-16T16:00:00Z","v":1726046,"vw":46.011804},{"c":46.175,"h":46.2,"l":46.085,"n":2819,"o":46.145,"t":"2026-10-16T16:15:00Z","v":1074631,"vw":46.153772},{"c":46.125,"h":46.1854,"l":46.075,"n":2584,"o":46.18,"t":"2026-10-16T16:30:00Z","v":816491,"vw":46.127954},{"c":46.06,"h":46.15,"l":46.005,"n":2863,"o":46.13,"t":"2026-10-16T16:45:00Z","v":906835,"vw":46.055228},{"c":45.88,"h":46.07,"l":45.8457,"n":2974,"o":46.06,"t":"2026-10-16T17:00:00Z","v":1129911,"vw":45.949814},{"c":45.745,"h":45.9,"l":45.685,"n":5037,"o":45.885,"t":"2026-10-16T17:15:00Z","v":2512449,"vw":45.757801},{"c":46.08,"h":46.245,"l":45.745,"n":6702,"o":45.745,"t":"2026-10-16T17:30:00Z","v":3906708,"vw":46.015176},{"c":45.9105,"h":46.115,"l":45.89,"n":3890,"o":46.09,"t":"2026-10-16T17:45:00Z","v":1345996,"vw":46.022343},{"c":45.98,"h":46.01,"l":45.895,"n":2765,"o":45.91,"t":"2026-10-16T18:00:00Z","v":1352995,"vw":45.949827},{"c":46.02,"h":46.045,"l":45.91,"n":2290,"o":45.98,"t":"2026-10-16T18:15:00Z","v":708455,"vw":45.992687},{"c":45.84,"h":46.08,"l":45.7,"n":6751,"o":46.015,"t":"2026-10-16T18:30:00Z","v":3713570,"vw":45.872797},{"c":45.88,"h":45.97,"l":45.73,"n":7551,"o":45.84,"t":"2026-10-16T18:45:00Z","v":3769108,"vw":45.832793},{"c":46.035,"h":46.04,"l":45.78,"n":4215,"o":45.88,"t":"2026-10-16T19:00:00Z","v":1782310,"vw":45.898308},{"c":46.14,"h":46.21,"l":45.97,"n":3901,"o":46.04,"t":"2026-10-16T19:15:00Z","v":1437554,"vw":46.109743},{"c":46,"h":46.16,"l":45.99,"n":3689,"o":46.14,"t":"2026-10-16T19:30:00Z","v":1148784,"vw":46.044991},{"c":46.135,"h":46.19,"l":46,"n":9192,"o":46,"t":"2026-10-16T19:45:00Z","v":3487009,"vw":46.113935},{"c":46.14,"h":46.21,"l":46.11,"n":281,"o":46.15,"t":"2026-10-16T20:00:00Z","v":1306549,"vw":46.150021},{"c":46.16,"h":46.2,"l":46.13,"n":125,"o":46.14,"t":"2026-10-16T20:15:00Z","v":55459,"vw":46.159271},{"c":46.22,"h":46.24,"l":46.17,"n":101,"o":46.18,"t":"2026-10-16T20:30:00Z","v":24469,"vw":46.198903},{"c":46.22,"h":46.2384,"l":46.1631,"n":50,"o":46.1631,"t":"2026-10-16T20:45:00Z","v":12889,"vw":46.199107},{"c":46.1669,"h":46.21,"l":46.06,"n":106,"o":46.21,"t":"2026-10-16T21:00:00Z","v":14560,"vw":46.152773},{"c":46.2242,"h":46.25,"l":46.1606,"n":51,"o":46.19,"t":"2026-10-16T21:15:00Z","v":23762,"vw":46.20151},{"c":46.1353,"h":46.22,"l":46.13,"n":52,"o":46.15,"t":"2026-10-16T21:30:00Z","v":21846,"vw":46.141312},{"c":46.15,"h":46.15,"l":46.0263,"n":30,"o":46.1256,"t":"2026-10-16T21:45:00Z","v":10354,"vw":46.076834},{"c":46.114,"h":46.15,"l":46.0071,"n":73,"o":46.15,"t":"2026-10-16T22:00:00Z","v":6805,"vw":46.100502},{"c":46.12,"h":46.1449,"l":46,"n":131,"o":46.114,"t":"2026-10-16T22:15:00Z","v":8946,"vw":46.08539},{"c":46.12,"h":46.1762,"l":46,"n":11,"o":46,"t":"2026-10-16T22:30:00Z","v":955,"vw":46.052246},{"c":46.09,"h":46.09,"l":46.01,"n":25,"o":46.0126,"t":"2026-10-16T22:45:00Z","v":16458,"vw":46.065307},{"c":46.23,"h":46.23,"l":46.06,"n":51,"o":46.09,"t":"2026-10-16T23:00:00Z","v":13274,"vw":46.169889},{"c":46.1314,"h":46.22,"l":46.1155,"n":7,"o":46.22,"t":"2026-10-16T23:15:00Z","v":1360,"vw":46.134632},{"c":46.135,"h":46.16,"l":46.12,"n":35,"o":46.12,"t":"2026-10-16T23:30:00Z","v":8858,"vw":46.132599},{"c":46.1423,"h":46.15,"l":46.1,"n":80,"o":46.14,"t":"2026-10-16T23:45:00Z","v":24318,"vw":46.128161},{"c":46.78,"h":47.02,"l":46.64,"n":1577,"o":46.8,"t":"2026-10-19T08:00:00Z","v":478658,"vw":46.774106},{"c":46.83,"h":46.92,"l":46.78,"n":165,"o":46.78,"t":"2026-10-19T08:15:00Z","v":96620,"vw":46.847324},{"c":46.89,"h":46.94,"l":46.79,"n":112,"o":46.84,"t":"2026-10-19T08:30:00Z","v":63146,"vw":46.850427},{"c":46.85,"h":46.9,"l":46.83,"n":38,"o":46.88,"t":"2026-10-19T08:45:00Z","v":16864,"vw":46.849785},{"c":46.85,"h":46.85,"l":46.79,"n":50,"o":46.8,"t":"2026-10-19T09:00:00Z","v":24618,"vw":46.829903},{"c":46.94,"h":46.94,"l":46.84,"n":64,"o":46.84,"t":"2026-10-19T09:15:00Z","v":18544,"vw":46.89246},{"c":46.96,"h":47.01,"l":46.93,"n":159,"o":46.94,"t":"2026-10-19T09:30:00Z","v":87159,"vw":46.967987},{"c":46.83,"h":46.97,"l":46.82,"n":59,"o":46.97,"t":"2026-10-19T09:45:00Z","v":24536,"vw":46.885794},{"c":46.78,"h":46.89,"l":46.77,"n":81,"o":46.82,"t":"2026-10-19T10:00:00Z","v":41364,"vw":46.826013},{"c":46.55,"h":46.78,"l":46.53,"n":230,"o":46.77,"t":"2026-10-19T10:15:00Z","v":130682,"vw":46.707161},{"c":46.6,"h":46.64,"l":46.45,"n":244,"o":46.5602,"t":"2026-10-19T10:30:00Z","v":134237,"vw":46.540834},{"c":46.62,"h":46.64,"l":46.58,"n":97,"o":46.59,"t":"2026-10-19T10:45:00Z","v":42313,"vw":46.609369},{"c":46.4815,"h":46.619,"l":46.47,"n":228,"o":46.619,"t":"2026-10-19T11:00:00Z","v":112611,"vw":46.533413},{"c":46.5,"h":46.52,"l":46.47,"n":100,"o":46.47,"t":"2026-10-19T11:15:00Z","v":43505,"vw":46.492962},{"c":46.56,"h":46.56,"l":46.44,"n":114,"o":46.5,"t":"2026-10-19T11:30:00Z","v":48408,"vw":46.515225},{"c":46.575,"h":46.61,"l":46.53,"n":85,"o":46.53,"t":"2026-10-19T11:45:00Z","v":69917,"vw":46.577393},{"c":46.6698,"h":46.6698,"l":46.55,"n":173,"o":46.57,"t":"2026-10-19T12:00:00Z","v":69734,"vw":46.583442},{"c":46.68,"h":46.7383,"l":46.64,"n":515,"o":46.69,"t":"2026-10-19T12:15:00Z","v":278440,"vw":46.687148},{"c":46.7,"h":46.7685,"l":46.68,"n":575,"o":46.68,"t":"2026-10-19T12:30:00Z","v":165894,"vw":46.700245},{"c":46.7,"h":46.71,"l":46.62,"n":806,"o":46.69,"t":"2026-10-19T12:45:00Z","v":543753,"vw":46.653437},{"c":46.66,"h":46.79,"l":46.66,"n":436,"o":46.69,"t":"2026-10-19T13:00:00Z","v":174686,"vw":46.726188},{"c":46.63,"h":46.72,"l":46.62,"n":1672,"o":46.6615,"t":"2026-10-19T13:15:00Z","v":677295,"vw":46.675275},{"c":46.53,"h":46.66,"l":46.445,"n":7266,"o":46.64,"t":"2026-10-19T13:30:00Z","v":2797278,"vw":46.580161},{"c":46.425,"h":46.62,"l":46.38,"n":4037,"o":46.52,"t":"2026-10-19T13:45:00Z","v":1169978,"vw":46.48655},{"c":46.49,"h":46.49,"l":46.21,"n":5327,"o":46.42,"t":"2026-10-19T14:00:00Z","v":1453937,"vw":46.341999},{"c":46.43,"h":46.51,"l":46.34,"n":3176,"o":46.485,"t":"2026-10-19T14:15:00Z","v":677341,"vw":46.450299},{"c":46.345,"h":46.435,"l":46.27,"n":4282,"o":46.435,"t":"2026-10-19T14:30:00Z","v":1272406,"vw":46.315454},{"c":46.524,"h":46.66,"l":46.345,"n":4080,"o":46.345,"t":"2026-10-19T14:45:00Z","v":1496645,"vw":46.507903},{"c":46.475,"h":46.545,"l":46.445,"n":2119,"o":46.525,"t":"2026-10-19T15:00:00Z","v":578307,"vw":46.49688},{"c":46.575,"h":46.67,"l":46.45,"n":2509,"o":46.475,"t":"2026-10-19T15:15:00Z","v":883167,"vw":46.583541},{"c":46.385,"h":46.5783,"l":46.38,"n":2561,"o":46.575,"t":"2026-10-19T15:30:00Z","v":604197,"vw":46.453317},{"c":46.31,"h":46.415,"l":46.295,"n":2601,"o":46.3854,"t":"2026-10-19T15:45:00Z","v":687650,"vw":46.363631},{"c":46.38,"h":46.385,"l":46.2088,"n":2585,"o":46.3112,"t":"2026-10-19T16:00:00Z","v":643971,"vw":46.28665},{"c":46.365,"h":46.4,"l":46.325,"n":1708,"o":46.385,"t":"2026-10-19T16:15:00Z","v":468113,"vw":46.354696},{"c":46.365,"h":46.385,"l":46.3201,"n":1756,"o":46.37,"t":"2026-10-19T16:30:00Z","v":351715,"vw":46.355077},{"c":46.34,"h":46.375,"l":46.32,"n":1366,"o":46.365,"t":"2026-10-19T16:45:00Z","v":299099,"vw":46.345352},{"c":46.3198,"h":46.395,"l":46.3,"n":1326,"o":46.34,"t":"2026-10-19T17:00:00Z","v":242399,"vw":46.342556},{"c":46.34,"h":46.4,"l":46.3,"n":1178,"o":46.318,"t":"2026-10-19T17:15:00Z","v":149029,"vw":46.347694},{"c":46.33,"h":46.385,"l":46.27,"n":1911,"o":46.34,"t":"2026-10-19T17:30:00Z","v":419519,"vw":46.331693},{"c":46.315,"h":46.33,"l":46.25,"n":3461,"o":46.33,"t":"2026-10-19T17:45:00Z","v":289440,"vw":46.291538},{"c":46.37,"h":46.45,"l":46.32,"n":1690,"o":46.32,"t":"2026-10-19T18:00:00Z","v":397291,"vw":46.381557},{"c":46.25,"h":46.37,"l":46.22,"n":2048,"o":46.37,"t":"2026-10-19T18:15:00Z","v":726901,"vw":46.259519},{"c":46.3,"h":46.33,"l":46.245,"n":1667,"o":46.245,"t":"2026-10-19T18:30:00Z","v":445150,"vw":46.275661},{"c":46.33,"h":46.37,"l":46.3,"n":1425,"o":46.3,"t":"2026-10-19T18:45:00Z","v":372774,"vw":46.346492},{"c":46.29,"h":46.345,"l":46.26,"n":1231,"o":46.33,"t":"2026-10-19T19:00:00Z","v":213538,"vw":46.299569},{"c":46.335,"h":46.3699,"l":46.28,"n":1855,"o":46.2901,"t":"2026-10-19T19:15:00Z","v":536893,"vw":46.329394},{"c":46.395,"h":46.4,"l":46.3,"n":2212,"o":46.335,"t":"2026-10-19T19:30:00Z","v":703530,"vw":46.354299},{"c":46.285,"h":46.395,"l":46.24,"n":7107,"o":46.395,"t":"2026-10-19T19:45:00Z","v":1497799,"vw":46.284312},{"c":46.37,"h":46.37,"l":46.28,"n":151,"o":46.285,"t":"2026-10-19T20:00:00Z","v":15132996,"vw":46.300088},{"c":46.3602,"h":46.4,"l":46.351,"n":56,"o":46.351,"t":"2026-10-19T20:15:00Z","v":10830,"vw":46.372248},{"c":46.38,"h":46.38,"l":46.3531,"n":24,"o":46.3531,"t":"2026-10-19T20:30:00Z","v":12852,"vw":46.37842},{"c":46.38,"h":46.38,"l":46.3302,"n":21,"o":46.37,"t":"2026-10-19T20:45:00Z","v":5789,"vw":46.367858},{"c":46.44,"h":46.44,"l":46.365,"n":28,"o":46.365,"t":"2026-10-19T21:00:00Z","v":4991,"vw":46.395262},{"c":46.38,"h":46.48,"l":46.38,"n":45,"o":46.45,"t":"2026-10-19T21:15:00Z","v":16185,"vw":46.419317},{"c":46.39,"h":46.41,"l":46.37,"n":21,"o":46.37,"t":"2026-10-19T21:30:00Z","v":5828,"vw":46.392011},{"c":46.3799,"h":46.39,"l":46.356,"n":6,"o":46.39,"t":"2026-10-19T21:45:00Z","v":1352,"vw":46.378941},{"c":46.4354,"h":46.45,"l":46.39,"n":10,"o":46.39,"t":"2026-10-19T22:00:00Z","v":3672,"vw":46.416391},{"c":46.46,"h":46.519,"l":46.459,"n":38,"o":46.46,"t":"2026-10-19T22:15:00Z","v":10170,"vw":46.485943},{"c":46.4,"h":46.439,"l":46.4,"n":9,"o":46.439,"t":"2026-10-19T22:30:00Z","v":4941,"vw":46.418517},{"c":46.399,"h":46.4283,"l":46.38,"n":19,"o":46.38,"t":"2026-10-19T22:45:00Z","v":31110,"vw":46.380759},{"c":46.38,"h":46.43,"l":46.36,"n":15,"o":46.4,"t":"2026-10-19T23:00:00Z","v":4976,"vw":46.382276},{"c":46.39,"h":46.39,"l":46.34,"n":32,"o":46.36,"t":"2026-10-19T23:15:00Z","v":13526,"vw":46.368682},{"c":46.406,"h":46.432,"l":46.4,"n":18,"o":46.4,"t":"2026-10-19T23:30:00Z","v":11117,"vw":46.404879},{"c":46.32,"h":46.39,"l":46.32,"n":61,"o":46.39,"t":"2026-10-19T23:45:00Z","v":24448,"vw":46.33971}],"expiry":"2026-10-23","expirations":["2026-10-20","2026-10-21","2026-10-22","2026-10-23","2026-10-26","2026-10-27","2026-10-28","2026-10-29","2026-10-30","2026-11-02","2026-11-03","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-11-30","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.0823546511627907,"strike":48.71075581395349,"iv":0.42106744186046513,"gamma":0.09909680232558139,"theta":-0.05180552325581395,"vega":0.007299127906976744,"rho":0.0005227147380549361,"breakevenPct":5.339184941960875},{"delta":0.15,"premium":0.1315979381443299,"strike":48.195017182130584,"iv":0.4077862542955326,"gamma":0.13524467353951888,"theta":-0.06670841924398625,"vega":0.009685910652920961,"rho":0.0007452478600068377,"breakevenPct":4.332070639626326},{"delta":0.2,"premium":0.18650000000000003,"strike":47.825,"iv":0.402065,"gamma":0.164545,"theta":-0.079005,"vega":0.011645,"rho":0.0009600332857965987,"breakevenPct":3.6517702936096708},{"delta":0.25,"premium":0.2441923076923077,"strike":47.50448717948718,"iv":0.3968726923076923,"gamma":0.1906347435897436,"theta":-0.08945371794871795,"vega":0.013375769230769233,"rho":0.001170723773305872,"breakevenPct":3.0843684956379196},{"delta":0.3,"premium":0.3149461839530333,"strike":47.25880626223092,"iv":0.3971376712328767,"gamma":0.20624344422700586,"theta":-0.09707700587084149,"vega":0.014461252446183953,"rho":0.0013748602373609303,"breakevenPct":2.7067194434023136},{"delta":0.35,"premium":0.38588551859099807,"strike":47.01418786692759,"iv":0.3974801369863014,"gamma":0.22170332681017613,"theta":-0.10466017612524461,"vega":0.01553757338551859,"rho":0.0015789036422594375,"breakevenPct":2.3317646492197563},{"delta":0.4,"premium":0.47541450777202077,"strike":46.79663212435233,"iv":0.40046917098445595,"gamma":0.22723678756476684,"theta":-0.1090860103626943,"vega":0.016047409326424872,"rho":0.0017782016898679823,"breakevenPct":2.055368376779691},{"delta":0.45,"premium":0.5660880829015544,"strike":46.5807426597582,"iv":0.4036211571675302,"gamma":0.23215906735751296,"theta":-0.11331744386873921,"vega":0.01652236614853195,"rho":0.0019772075604883974,"breakevenPct":1.7850404634278048},{"delta":0.5,"premium":0.6766083916083916,"strike":46.3631993006993,"iv":0.4087672202797203,"gamma":0.23060734265734267,"theta":-0.11555664335664335,"vega":0.01661791958041958,"rho":0.0021742093829720706,"breakevenPct":1.5539889730304268},{"delta":0.55,"premium":0.7989860139860141,"strike":46.14466783216783,"iv":0.4151046328671329,"gamma":0.22518776223776224,"theta":-0.11660559440559441,"vega":0.0164868006993007,"rho":0.002370013898741461,"breakevenPct":1.346402949382228},{"delta":0.6,"premium":0.9357783251231527,"strike":45.91674876847291,"iv":0.42193073891625615,"gamma":0.21708778325123151,"theta":-0.11633428571428571,"vega":0.01615024630541872,"rho":0.0025651934172438284,"breakevenPct":1.149669891183207},{"delta":0.65,"premium":1.1008029556650247,"strike":45.6704433497537,"iv":0.4297139901477833,"gamma":0.20373802955665024,"theta":-0.11347714285714286,"vega":0.015411330049261084,"rho":0.002759148828672917,"breakevenPct":0.9741932327692616},{"delta":0.7,"premium":1.292195431472081,"strike":45.40228426395939,"iv":0.44057208121827407,"gamma":0.18748401015228428,"theta":-0.10995609137055838,"vega":0.014528680203045687,"rho":0.002951863395583453,"breakevenPct":0.8084622094807308},{"delta":0.75,"premium":1.5428299492385786,"strike":45.08502538071066,"iv":0.45833857868020306,"gamma":0.16470482233502537,"theta":-0.10494340101522842,"vega":0.013323096446700506,"rho":0.0031417900910432166,"breakevenPct":0.6646272235518963},{"delta":0.8,"premium":1.8813448275862072,"strike":44.68448275862069,"iv":0.4839872413793104,"gamma":0.1375865517241379,"theta":-0.09785758620689654,"vega":0.011737931034482757,"rho":0.0033273056757826924,"breakevenPct":0.5307158596867346},{"delta":0.85,"premium":2.3826041666666664,"strike":44.127604166666664,"iv":0.5293432291666665,"gamma":0.1050416666666667,"theta":-0.08988229166666667,"vega":0.009808333333333336,"rho":0.0035019220099609186,"breakevenPct":0.4106397524467463},{"delta":0.9,"premium":3.2517910447761205,"strike":43.20646766169154,"iv":0.6131965174129353,"gamma":0.06835920398009948,"theta":-0.0790820895522388,"vega":0.007354228855721391,"rho":0.003649363257982305,"breakevenPct":0.2984859811478035}],"put":[{"delta":0.1,"premium":0.09721611721611723,"strike":43.84432234432234,"iv":0.48152673992673994,"gamma":0.08692087912087912,"theta":-0.05827142857142857,"vega":0.007332967032967033,"rho":-0.0005536209844236492,"breakevenPct":5.554606590876015},{"delta":0.15,"premium":0.1476369863013699,"strike":44.47374429223744,"iv":0.4443283105022831,"gamma":0.12499863013698631,"theta":-0.07159611872146118,"vega":0.00978972602739726,"rho":-0.0007912575201851346,"breakevenPct":4.30460426179604},{"delta":0.2,"premium":0.203,"strike":44.878571428571426,"iv":0.42488,"gamma":0.15653142857142857,"theta":-0.08166428571428572,"vega":0.011717142857142858,"rho":-0.0010193460740049896,"breakevenPct":3.550148038490005},{"delta":0.25,"premium":0.2626639344262295,"strike":45.20316159250586,"iv":0.41036405152224825,"gamma":0.18332810304449648,"theta":-0.08900702576112411,"vega":0.013234543325526931,"rho":-0.0012429233786750713,"breakevenPct":2.978200220035353},{"delta":0.3,"premium":0.32413934426229507,"strike":45.49590163934426,"iv":0.39777622950819674,"gamma":0.20815245901639343,"theta":-0.09521311475409835,"vega":0.014581147540983606,"rho":-0.0014646857312089463,"breakevenPct":2.4789242334154493},{"delta":0.35,"premium":0.4005725879170423,"strike":45.72227231740307,"iv":0.39359909828674483,"gamma":0.2217918845807033,"theta":-0.0990341749323715,"vega":0.015355725879170423,"rho":-0.0016824812600811983,"breakevenPct":2.1552251090543555},{"delta":0.4,"premium":0.4772182146077547,"strike":45.947700631199275,"iv":0.389541388638413,"gamma":0.23527249774571685,"theta":-0.10282137060414788,"vega":0.016122182146077545,"rho":-0.001900220464885233,"breakevenPct":1.8340189624535284},{"delta":0.45,"premium":0.5617421180274859,"strike":46.155214227970895,"iv":0.3833848019401779,"gamma":0.2433978981406629,"theta":-0.10276871463217462,"vega":0.01642417138237672,"rho":-0.002116885814299028,"breakevenPct":1.5684971719701797},{"delta":0.5,"premium":0.6486459175424414,"strike":46.357316087308,"iv":0.37659417946645113,"gamma":0.2499055780113177,"theta":-0.10155610347615197,"vega":0.0165858528698464,"rho":-0.0023332267698970214,"breakevenPct":1.3197966973973192},{"delta":0.55,"premium":0.7446365814696486,"strike":46.55870607028754,"iv":0.371036821086262,"gamma":0.25264488817891373,"theta":-0.09946717252396166,"vega":0.016547364217252395,"rho":-0.0025504674983717226,"breakevenPct":1.092250671809391},{"delta":0.6,"premium":0.8624480830670925,"strike":46.75838658146965,"iv":0.3684409744408946,"gamma":0.24633498402555912,"theta":-0.09527388178913739,"vega":0.016028194888178915,"rho":-0.002769868905931306,"breakevenPct":0.9155041053485451},{"delta":0.65,"premium":0.9802595846645368,"strike":46.95806709265176,"iv":0.3658451277955272,"gamma":0.24002507987220445,"theta":-0.0910805910543131,"vega":0.015509025559105431,"rho":-0.0029892703134908895,"breakevenPct":0.738757538887699},{"delta":0.7,"premium":1.129977718360071,"strike":47.176024955436716,"iv":0.36294126559714796,"gamma":0.2251812834224599,"theta":-0.08368707664884137,"vega":0.014449465240641713,"rho":-0.003214800590263786,"breakevenPct":0.591435153116047},{"delta":0.75,"premium":1.2881773618538321,"strike":47.39884135472371,"iv":0.3599555258467023,"gamma":0.20806898395721926,"theta":-0.07544286987522282,"vega":0.013246256684491978,"rho":-0.003441960060118703,"breakevenPct":0.4519343849959524},{"delta":0.8,"premium":1.4888032220943612,"strike":47.657077100115075,"iv":0.35768895281933255,"gamma":0.18427813578826238,"theta":-0.06522842347525892,"vega":0.011663291139240506,"rho":-0.0036774808500877844,"breakevenPct":0.3275607123905169},{"delta":0.85,"premium":1.7247065592635211,"strike":47.94476409666283,"iv":0.35602036823935557,"gamma":0.1549340621403913,"theta":-0.05337571921749138,"vega":0.00976455696202532,"rho":-0.003919954093045566,"breakevenPct":0.21576524741082365},{"delta":0.9,"premium":2.054912836767037,"strike":48.32012678288431,"iv":0.35205055467511887,"gamma":0.11683914421553086,"theta":-0.03803882725832011,"vega":0.007287163232963549,"rho":-0.004180934159336879,"breakevenPct":0.11827731839967486}]},"raw":{"call":[{"delta":0.1,"premium":0.0823546511627907,"strike":48.71075581395349,"iv":0.42106744186046513,"gamma":0.09909680232558139,"theta":-0.05180552325581395,"vega":0.007299127906976744,"rho":0.0005227147380549361,"breakevenPct":5.339184941960875},{"delta":0.15,"premium":0.1315979381443299,"strike":48.195017182130584,"iv":0.4077862542955326,"gamma":0.13524467353951888,"theta":-0.06670841924398625,"vega":0.009685910652920961,"rho":0.0007452478600068377,"breakevenPct":4.332070639626326},{"delta":0.2,"premium":0.18650000000000003,"strike":47.825,"iv":0.402065,"gamma":0.164545,"theta":-0.079005,"vega":0.011645,"rho":0.0009600332857965987,"breakevenPct":3.6517702936096708},{"delta":0.25,"premium":0.2441923076923077,"strike":47.50448717948718,"iv":0.3968726923076923,"gamma":0.1906347435897436,"theta":-0.08945371794871795,"vega":0.013375769230769233,"rho":0.001170723773305872,"breakevenPct":3.0843684956379196},{"delta":0.3,"premium":0.3149461839530333,"strike":47.25880626223092,"iv":0.3971376712328767,"gamma":0.20624344422700586,"theta":-0.09707700587084149,"vega":0.014461252446183953,"rho":0.0013748602373609303,"breakevenPct":2.7067194434023136},{"delta":0.35,"premium":0.38588551859099807,"strike":47.01418786692759,"iv":0.3974801369863014,"gamma":0.22170332681017613,"theta":-0.10466017612524461,"vega":0.01553757338551859,"rho":0.0015789036422594375,"breakevenPct":2.3317646492197563},{"delta":0.4,"premium":0.47541450777202077,"strike":46.79663212435233,"iv":0.40046917098445595,"gamma":0.22723678756476684,"theta":-0.1090860103626943,"vega":0.016047409326424872,"rho":0.0017782016898679823,"breakevenPct":2.055368376779691},{"delta":0.45,"premium":0.5660880829015544,"strike":46.5807426597582,"iv":0.4036211571675302,"gamma":0.23215906735751296,"theta":-0.11331744386873921,"vega":0.01652236614853195,"rho":0.0019772075604883974,"breakevenPct":1.7850404634278048},{"delta":0.5,"premium":0.6766083916083916,"strike":46.3631993006993,"iv":0.4087672202797203,"gamma":0.23060734265734267,"theta":-0.11555664335664335,"vega":0.01661791958041958,"rho":0.0021742093829720706,"breakevenPct":1.5539889730304268},{"delta":0.55,"premium":0.7989860139860141,"strike":46.14466783216783,"iv":0.4151046328671329,"gamma":0.22518776223776224,"theta":-0.11660559440559441,"vega":0.0164868006993007,"rho":0.002370013898741461,"breakevenPct":1.346402949382228},{"delta":0.6,"premium":0.9357783251231527,"strike":45.91674876847291,"iv":0.42193073891625615,"gamma":0.21708778325123151,"theta":-0.11633428571428571,"vega":0.01615024630541872,"rho":0.0025651934172438284,"breakevenPct":1.149669891183207},{"delta":0.65,"premium":1.1008029556650247,"strike":45.6704433497537,"iv":0.4297139901477833,"gamma":0.20373802955665024,"theta":-0.11347714285714286,"vega":0.015411330049261084,"rho":0.002759148828672917,"breakevenPct":0.9741932327692616},{"delta":0.7,"premium":1.292195431472081,"strike":45.40228426395939,"iv":0.44057208121827407,"gamma":0.18748401015228428,"theta":-0.10995609137055838,"vega":0.014528680203045687,"rho":0.002951863395583453,"breakevenPct":0.8084622094807308},{"delta":0.75,"premium":1.5428299492385786,"strike":45.08502538071066,"iv":0.45833857868020306,"gamma":0.16470482233502537,"theta":-0.10494340101522842,"vega":0.013323096446700506,"rho":0.0031417900910432166,"breakevenPct":0.6646272235518963},{"delta":0.8,"premium":1.8813448275862072,"strike":44.68448275862069,"iv":0.4839872413793104,"gamma":0.1375865517241379,"theta":-0.09785758620689654,"vega":0.011737931034482757,"rho":0.0033273056757826924,"breakevenPct":0.5307158596867346},{"delta":0.85,"premium":2.3826041666666664,"strike":44.127604166666664,"iv":0.5293432291666665,"gamma":0.1050416666666667,"theta":-0.08988229166666667,"vega":0.009808333333333336,"rho":0.0035019220099609186,"breakevenPct":0.4106397524467463},{"delta":0.9,"premium":3.2517910447761205,"strike":43.20646766169154,"iv":0.6131965174129353,"gamma":0.06835920398009948,"theta":-0.0790820895522388,"vega":0.007354228855721391,"rho":0.003649363257982305,"breakevenPct":0.2984859811478035}],"put":[{"delta":0.1,"premium":0.09721611721611723,"strike":43.84432234432234,"iv":0.48152673992673994,"gamma":0.08692087912087912,"theta":-0.05827142857142857,"vega":0.007332967032967033,"rho":-0.0005536209844236492,"breakevenPct":5.554606590876015},{"delta":0.15,"premium":0.1476369863013699,"strike":44.47374429223744,"iv":0.4443283105022831,"gamma":0.12499863013698631,"theta":-0.07159611872146118,"vega":0.00978972602739726,"rho":-0.0007912575201851346,"breakevenPct":4.30460426179604},{"delta":0.2,"premium":0.203,"strike":44.878571428571426,"iv":0.42488,"gamma":0.15653142857142857,"theta":-0.08166428571428572,"vega":0.011717142857142858,"rho":-0.0010193460740049896,"breakevenPct":3.550148038490005},{"delta":0.25,"premium":0.2626639344262295,"strike":45.20316159250586,"iv":0.41036405152224825,"gamma":0.18332810304449648,"theta":-0.08900702576112411,"vega":0.013234543325526931,"rho":-0.0012429233786750713,"breakevenPct":2.978200220035353},{"delta":0.3,"premium":0.32413934426229507,"strike":45.49590163934426,"iv":0.39777622950819674,"gamma":0.20815245901639343,"theta":-0.09521311475409835,"vega":0.014581147540983606,"rho":-0.0014646857312089463,"breakevenPct":2.4789242334154493},{"delta":0.35,"premium":0.4005725879170423,"strike":45.72227231740307,"iv":0.39359909828674483,"gamma":0.2217918845807033,"theta":-0.0990341749323715,"vega":0.015355725879170423,"rho":-0.0016824812600811983,"breakevenPct":2.1552251090543555},{"delta":0.4,"premium":0.4772182146077547,"strike":45.947700631199275,"iv":0.389541388638413,"gamma":0.23527249774571685,"theta":-0.10282137060414788,"vega":0.016122182146077545,"rho":-0.001900220464885233,"breakevenPct":1.8340189624535284},{"delta":0.45,"premium":0.5617421180274859,"strike":46.155214227970895,"iv":0.3833848019401779,"gamma":0.2433978981406629,"theta":-0.10276871463217462,"vega":0.01642417138237672,"rho":-0.002116885814299028,"breakevenPct":1.5684971719701797},{"delta":0.5,"premium":0.6486459175424414,"strike":46.357316087308,"iv":0.37659417946645113,"gamma":0.2499055780113177,"theta":-0.10155610347615197,"vega":0.0165858528698464,"rho":-0.0023332267698970214,"breakevenPct":1.3197966973973192},{"delta":0.55,"premium":0.7446365814696486,"strike":46.55870607028754,"iv":0.371036821086262,"gamma":0.25264488817891373,"theta":-0.09946717252396166,"vega":0.016547364217252395,"rho":-0.0025504674983717226,"breakevenPct":1.092250671809391},{"delta":0.6,"premium":0.8624480830670925,"strike":46.75838658146965,"iv":0.3684409744408946,"gamma":0.24633498402555912,"theta":-0.09527388178913739,"vega":0.016028194888178915,"rho":-0.002769868905931306,"breakevenPct":0.9155041053485451},{"delta":0.65,"premium":0.9802595846645368,"strike":46.95806709265176,"iv":0.3658451277955272,"gamma":0.24002507987220445,"theta":-0.0910805910543131,"vega":0.015509025559105431,"rho":-0.0029892703134908895,"breakevenPct":0.738757538887699},{"delta":0.7,"premium":1.129977718360071,"strike":47.176024955436716,"iv":0.36294126559714796,"gamma":0.2251812834224599,"theta":-0.08368707664884137,"vega":0.014449465240641713,"rho":-0.003214800590263786,"breakevenPct":0.591435153116047},{"delta":0.75,"premium":1.2881773618538321,"strike":47.39884135472371,"iv":0.3599555258467023,"gamma":0.20806898395721926,"theta":-0.07544286987522282,"vega":0.013246256684491978,"rho":-0.003441960060118703,"breakevenPct":0.4519343849959524},{"delta":0.8,"premium":1.4888032220943612,"strike":47.657077100115075,"iv":0.35768895281933255,"gamma":0.18427813578826238,"theta":-0.06522842347525892,"vega":0.011663291139240506,"rho":-0.0036774808500877844,"breakevenPct":0.3275607123905169},{"delta":0.85,"premium":1.7247065592635211,"strike":47.94476409666283,"iv":0.35602036823935557,"gamma":0.1549340621403913,"theta":-0.05337571921749138,"vega":0.00976455696202532,"rho":-0.003919954093045566,"breakevenPct":0.21576524741082365},{"delta":0.9,"premium":2.054912836767037,"strike":48.32012678288431,"iv":0.35205055467511887,"gamma":0.11683914421553086,"theta":-0.03803882725832011,"vega":0.007287163232963549,"rho":-0.004180934159336879,"breakevenPct":0.11827731839967486}]}},"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"}}