{"symbol":"IGLB","url":"https://intraalpha.com/companies/IGLB","capturedAt":"2026-10-22T22:06:04.102Z","state":"ready","quote":{"symbol":"IGLB","last_price":47.14,"prev_close":46.48,"regular_close":47.14,"change":0.66,"change_pct":1.42,"regular_change":0.66,"regular_change_pct":1.42,"extended_change":0,"extended_change_pct":0,"bid":44.85,"ask":48.95,"bid_size":100,"ask_size":100,"volume":2080767,"vwap":47.040192,"open":46.72,"high":47.245,"low":46.71,"close":47.14,"trade_count":8198,"last_trade_at":"2026-10-22T20:10:00.003890855Z","last_quote_at":"2026-10-22T20:00:02.342803891Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:06:01.250651729-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":2500000000,"net_expense_ratio":0.0004,"portfolio_turnover":0.13,"dividend_yield":0.0646,"inception_date":"2009-12-08","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:02:30.434747+00:00"},"optionObservedAt":"2026-10-22T19:55:02.767Z","bars":[{"c":46.55,"h":46.63,"l":46.51,"n":163,"o":46.63,"t":"2026-10-15T13:30:00Z","v":83445,"vw":46.583825},{"c":46.565,"h":46.595,"l":46.56,"n":190,"o":46.57,"t":"2026-10-15T13:35:00Z","v":44308,"vw":46.575047},{"c":46.54,"h":46.585,"l":46.54,"n":174,"o":46.55,"t":"2026-10-15T13:40:00Z","v":53359,"vw":46.557992},{"c":46.59,"h":46.6,"l":46.54,"n":169,"o":46.545,"t":"2026-10-15T13:45:00Z","v":48703,"vw":46.575476},{"c":46.5913,"h":46.6084,"l":46.575,"n":63,"o":46.585,"t":"2026-10-15T13:50:00Z","v":12936,"vw":46.588569},{"c":46.6,"h":46.605,"l":46.5866,"n":98,"o":46.59,"t":"2026-10-15T13:55:00Z","v":35033,"vw":46.600446},{"c":46.575,"h":46.61,"l":46.56,"n":222,"o":46.6,"t":"2026-10-15T14:00:00Z","v":67114,"vw":46.584124},{"c":46.58,"h":46.59,"l":46.55,"n":67,"o":46.58,"t":"2026-10-15T14:05:00Z","v":13682,"vw":46.5711},{"c":46.56,"h":46.585,"l":46.56,"n":57,"o":46.58,"t":"2026-10-15T14:10:00Z","v":15910,"vw":46.57418},{"c":46.58,"h":46.59,"l":46.57,"n":49,"o":46.57,"t":"2026-10-15T14:15:00Z","v":16206,"vw":46.583695},{"c":46.575,"h":46.59,"l":46.565,"n":108,"o":46.58,"t":"2026-10-15T14:20:00Z","v":76539,"vw":46.585289},{"c":46.595,"h":46.6,"l":46.59,"n":30,"o":46.59,"t":"2026-10-15T14:25:00Z","v":6049,"vw":46.591695},{"c":46.65,"h":46.65,"l":46.5999,"n":119,"o":46.6,"t":"2026-10-15T14:30:00Z","v":26890,"vw":46.617384},{"c":46.685,"h":46.69,"l":46.675,"n":35,"o":46.675,"t":"2026-10-15T14:35:00Z","v":8244,"vw":46.680187},{"c":46.625,"h":46.675,"l":46.625,"n":44,"o":46.675,"t":"2026-10-15T14:40:00Z","v":10283,"vw":46.66299},{"c":46.63,"h":46.63,"l":46.6,"n":55,"o":46.61,"t":"2026-10-15T14:45:00Z","v":9225,"vw":46.617193},{"c":46.645,"h":46.665,"l":46.63,"n":42,"o":46.635,"t":"2026-10-15T14:50:00Z","v":11487,"vw":46.649903},{"c":46.58,"h":46.645,"l":46.58,"n":49,"o":46.645,"t":"2026-10-15T14:55:00Z","v":11881,"vw":46.610278},{"c":46.555,"h":46.57,"l":46.555,"n":84,"o":46.57,"t":"2026-10-15T15:00:00Z","v":20373,"vw":46.559325},{"c":46.545,"h":46.565,"l":46.53,"n":380,"o":46.555,"t":"2026-10-15T15:05:00Z","v":135637,"vw":46.539714},{"c":46.545,"h":46.56,"l":46.535,"n":150,"o":46.545,"t":"2026-10-15T15:10:00Z","v":40347,"vw":46.546686},{"c":46.5425,"h":46.575,"l":46.5425,"n":15,"o":46.555,"t":"2026-10-15T15:15:00Z","v":2550,"vw":46.562973},{"c":46.54,"h":46.545,"l":46.53,"n":40,"o":46.54,"t":"2026-10-15T15:20:00Z","v":11044,"vw":46.539366},{"c":46.51,"h":46.53,"l":46.5037,"n":81,"o":46.525,"t":"2026-10-15T15:25:00Z","v":22879,"vw":46.517655},{"c":46.525,"h":46.53,"l":46.5,"n":41,"o":46.505,"t":"2026-10-15T15:30:00Z","v":14296,"vw":46.516386},{"c":46.51,"h":46.545,"l":46.5013,"n":68,"o":46.545,"t":"2026-10-15T15:35:00Z","v":16141,"vw":46.534462},{"c":46.52,"h":46.525,"l":46.515,"n":14,"o":46.52,"t":"2026-10-15T15:40:00Z","v":2372,"vw":46.520552},{"c":46.51,"h":46.52,"l":46.4925,"n":38,"o":46.52,"t":"2026-10-15T15:45:00Z","v":6850,"vw":46.504215},{"c":46.53,"h":46.545,"l":46.52,"n":39,"o":46.52,"t":"2026-10-15T15:50:00Z","v":8177,"vw":46.535807},{"c":46.515,"h":46.535,"l":46.51,"n":75,"o":46.535,"t":"2026-10-15T15:55:00Z","v":36469,"vw":46.525053},{"c":46.525,"h":46.53,"l":46.505,"n":106,"o":46.5197,"t":"2026-10-15T16:00:00Z","v":48692,"vw":46.516722},{"c":46.505,"h":46.53,"l":46.505,"n":101,"o":46.5299,"t":"2026-10-15T16:05:00Z","v":29266,"vw":46.522363},{"c":46.515,"h":46.535,"l":46.515,"n":126,"o":46.515,"t":"2026-10-15T16:10:00Z","v":41307,"vw":46.530372},{"c":46.53,"h":46.545,"l":46.515,"n":57,"o":46.515,"t":"2026-10-15T16:15:00Z","v":20288,"vw":46.528766},{"c":46.53,"h":46.55,"l":46.525,"n":92,"o":46.535,"t":"2026-10-15T16:20:00Z","v":33743,"vw":46.540207},{"c":46.535,"h":46.56,"l":46.525,"n":115,"o":46.525,"t":"2026-10-15T16:25:00Z","v":43752,"vw":46.546978},{"c":46.525,"h":46.535,"l":46.515,"n":72,"o":46.535,"t":"2026-10-15T16:30:00Z","v":21756,"vw":46.525369},{"c":46.545,"h":46.565,"l":46.525,"n":142,"o":46.525,"t":"2026-10-15T16:35:00Z","v":47197,"vw":46.544538},{"c":46.545,"h":46.5667,"l":46.544673,"n":128,"o":46.55,"t":"2026-10-15T16:40:00Z","v":44661,"vw":46.558891},{"c":46.545,"h":46.5599,"l":46.5401,"n":80,"o":46.545,"t":"2026-10-15T16:45:00Z","v":25802,"vw":46.546982},{"c":46.545,"h":46.575,"l":46.5401,"n":142,"o":46.545,"t":"2026-10-15T16:50:00Z","v":58062,"vw":46.551522},{"c":46.555,"h":46.555,"l":46.545,"n":67,"o":46.545,"t":"2026-10-15T16:55:00Z","v":18823,"vw":46.551692},{"c":46.565,"h":46.565,"l":46.55,"n":147,"o":46.555,"t":"2026-10-15T17:00:00Z","v":49212,"vw":46.558167},{"c":46.57,"h":46.58,"l":46.56,"n":126,"o":46.565,"t":"2026-10-15T17:05:00Z","v":38595,"vw":46.567533},{"c":46.575,"h":46.585,"l":46.565,"n":127,"o":46.565,"t":"2026-10-15T17:10:00Z","v":38227,"vw":46.577467},{"c":46.59,"h":46.59,"l":46.555,"n":109,"o":46.575,"t":"2026-10-15T17:15:00Z","v":35768,"vw":46.570475},{"c":46.565,"h":46.585,"l":46.565,"n":74,"o":46.585,"t":"2026-10-15T17:20:00Z","v":14912,"vw":46.577813},{"c":46.575,"h":46.585,"l":46.5645,"n":97,"o":46.565,"t":"2026-10-15T17:25:00Z","v":38937,"vw":46.574861},{"c":46.585,"h":46.595,"l":46.575,"n":73,"o":46.58,"t":"2026-10-15T17:30:00Z","v":23218,"vw":46.588423},{"c":46.595,"h":46.595,"l":46.585,"n":47,"o":46.585,"t":"2026-10-15T17:35:00Z","v":13217,"vw":46.590761},{"c":46.595,"h":46.6,"l":46.585,"n":56,"o":46.6,"t":"2026-10-15T17:40:00Z","v":20381,"vw":46.590367},{"c":46.575,"h":46.595,"l":46.56,"n":64,"o":46.595,"t":"2026-10-15T17:45:00Z","v":19163,"vw":46.577075},{"c":46.58,"h":46.6,"l":46.575,"n":133,"o":46.575,"t":"2026-10-15T17:50:00Z","v":33782,"vw":46.588799},{"c":46.565,"h":46.585,"l":46.5601,"n":108,"o":46.5802,"t":"2026-10-15T17:55:00Z","v":29819,"vw":46.571336},{"c":46.585,"h":46.5915,"l":46.5601,"n":123,"o":46.57,"t":"2026-10-15T18:00:00Z","v":30266,"vw":46.576356},{"c":46.5801,"h":46.595,"l":46.575,"n":72,"o":46.585,"t":"2026-10-15T18:05:00Z","v":19117,"vw":46.584313},{"c":46.58,"h":46.59,"l":46.58,"n":41,"o":46.59,"t":"2026-10-15T18:10:00Z","v":10289,"vw":46.583409},{"c":46.605,"h":46.61,"l":46.585,"n":90,"o":46.585,"t":"2026-10-15T18:15:00Z","v":15396,"vw":46.593117},{"c":46.615,"h":46.6199,"l":46.595,"n":170,"o":46.605,"t":"2026-10-15T18:20:00Z","v":38362,"vw":46.605907},{"c":46.625,"h":46.63,"l":46.61,"n":85,"o":46.615,"t":"2026-10-15T18:25:00Z","v":24436,"vw":46.618381},{"c":46.625,"h":46.63,"l":46.6201,"n":71,"o":46.63,"t":"2026-10-15T18:30:00Z","v":13606,"vw":46.626353},{"c":46.59,"h":46.625,"l":46.59,"n":90,"o":46.625,"t":"2026-10-15T18:35:00Z","v":21518,"vw":46.611398},{"c":46.61,"h":46.615,"l":46.6,"n":169,"o":46.6,"t":"2026-10-15T18:40:00Z","v":157964,"vw":46.609649},{"c":46.625,"h":46.625,"l":46.615,"n":88,"o":46.615,"t":"2026-10-15T18:45:00Z","v":17431,"vw":46.620029},{"c":46.615,"h":46.625,"l":46.615,"n":126,"o":46.625,"t":"2026-10-15T18:50:00Z","v":31684,"vw":46.62048},{"c":46.585,"h":46.625,"l":46.585,"n":97,"o":46.62,"t":"2026-10-15T18:55:00Z","v":24800,"vw":46.607992},{"c":46.605,"h":46.61,"l":46.59,"n":110,"o":46.59,"t":"2026-10-15T19:00:00Z","v":27070,"vw":46.599032},{"c":46.595,"h":46.605,"l":46.5936,"n":66,"o":46.605,"t":"2026-10-15T19:05:00Z","v":13367,"vw":46.597554},{"c":46.61,"h":46.61,"l":46.59,"n":95,"o":46.6,"t":"2026-10-15T19:10:00Z","v":25875,"vw":46.597055},{"c":46.57,"h":46.605,"l":46.565,"n":154,"o":46.605,"t":"2026-10-15T19:15:00Z","v":37427,"vw":46.585705},{"c":46.575,"h":46.575,"l":46.555,"n":91,"o":46.57,"t":"2026-10-15T19:20:00Z","v":19717,"vw":46.562481},{"c":46.545,"h":46.58,"l":46.545,"n":89,"o":46.58,"t":"2026-10-15T19:25:00Z","v":17908,"vw":46.558045},{"c":46.545,"h":46.555,"l":46.5403,"n":63,"o":46.5403,"t":"2026-10-15T19:30:00Z","v":18037,"vw":46.550598},{"c":46.555,"h":46.57,"l":46.53,"n":252,"o":46.5412,"t":"2026-10-15T19:35:00Z","v":53590,"vw":46.549399},{"c":46.56,"h":46.5664,"l":46.555,"n":157,"o":46.555,"t":"2026-10-15T19:40:00Z","v":26874,"vw":46.560105},{"c":46.57,"h":46.57,"l":46.551,"n":154,"o":46.565,"t":"2026-10-15T19:45:00Z","v":26140,"vw":46.558799},{"c":46.565,"h":46.57,"l":46.56,"n":374,"o":46.565,"t":"2026-10-15T19:50:00Z","v":86126,"vw":46.564874},{"c":46.61,"h":46.61,"l":46.565,"n":427,"o":46.565,"t":"2026-10-15T19:55:00Z","v":89458,"vw":46.590194},{"c":46.6,"h":46.6,"l":46.6,"n":6,"o":46.6,"t":"2026-10-15T20:00:00Z","v":4882,"vw":46.6},{"c":46.46,"h":46.46,"l":46.46,"n":2,"o":46.46,"t":"2026-10-16T13:25:00Z","v":200,"vw":46.46},{"c":46.425,"h":46.48,"l":46.42,"n":128,"o":46.48,"t":"2026-10-16T13:30:00Z","v":31965,"vw":46.448463},{"c":46.49,"h":46.49,"l":46.43,"n":69,"o":46.43,"t":"2026-10-16T13:35:00Z","v":21872,"vw":46.451273},{"c":46.53,"h":46.54,"l":46.48,"n":102,"o":46.48,"t":"2026-10-16T13:40:00Z","v":30498,"vw":46.504475},{"c":46.535,"h":46.54,"l":46.5,"n":158,"o":46.52,"t":"2026-10-16T13:45:00Z","v":66955,"vw":46.521763},{"c":46.585,"h":46.585,"l":46.54,"n":243,"o":46.54,"t":"2026-10-16T13:50:00Z","v":130011,"vw":46.568667},{"c":46.62,"h":46.62,"l":46.58,"n":57,"o":46.58,"t":"2026-10-16T13:55:00Z","v":11377,"vw":46.595358},{"c":46.625,"h":46.66,"l":46.625,"n":76,"o":46.63,"t":"2026-10-16T14:00:00Z","v":33096,"vw":46.646981},{"c":46.64,"h":46.64,"l":46.6,"n":66,"o":46.63,"t":"2026-10-16T14:05:00Z","v":15949,"vw":46.621262},{"c":46.65,"h":46.66,"l":46.635,"n":105,"o":46.64,"t":"2026-10-16T14:10:00Z","v":33303,"vw":46.648564},{"c":46.62,"h":46.655,"l":46.62,"n":54,"o":46.65,"t":"2026-10-16T14:15:00Z","v":13744,"vw":46.646006},{"c":46.61,"h":46.625,"l":46.6,"n":29,"o":46.6,"t":"2026-10-16T14:20:00Z","v":6827,"vw":46.613189},{"c":46.63,"h":46.64,"l":46.61,"n":43,"o":46.61,"t":"2026-10-16T14:25:00Z","v":4290,"vw":46.628312},{"c":46.61,"h":46.62,"l":46.6,"n":24,"o":46.62,"t":"2026-10-16T14:30:00Z","v":6449,"vw":46.608455},{"c":46.58,"h":46.61,"l":46.58,"n":37,"o":46.61,"t":"2026-10-16T14:35:00Z","v":14166,"vw":46.593395},{"c":46.57,"h":46.58,"l":46.57,"n":33,"o":46.58,"t":"2026-10-16T14:40:00Z","v":11771,"vw":46.577239},{"c":46.5501,"h":46.58,"l":46.5501,"n":15,"o":46.58,"t":"2026-10-16T14:45:00Z","v":1982,"vw":46.569015},{"c":46.57,"h":46.58,"l":46.55,"n":32,"o":46.55,"t":"2026-10-16T14:50:00Z","v":8482,"vw":46.566026},{"c":46.585,"h":46.6,"l":46.5601,"n":63,"o":46.595,"t":"2026-10-16T14:55:00Z","v":42210,"vw":46.594374},{"c":46.62,"h":46.62,"l":46.585,"n":56,"o":46.59,"t":"2026-10-16T15:00:00Z","v":12531,"vw":46.59391},{"c":46.67,"h":46.67,"l":46.62,"n":96,"o":46.62,"t":"2026-10-16T15:05:00Z","v":28203,"vw":46.64781},{"c":46.67,"h":46.69,"l":46.655,"n":72,"o":46.69,"t":"2026-10-16T15:10:00Z","v":17478,"vw":46.670768},{"c":46.665,"h":46.665,"l":46.65,"n":316,"o":46.66,"t":"2026-10-16T15:15:00Z","v":169578,"vw":46.654887},{"c":46.66,"h":46.675,"l":46.66,"n":76,"o":46.67,"t":"2026-10-16T15:20:00Z","v":29871,"vw":46.668387},{"c":46.66,"h":46.665,"l":46.64,"n":83,"o":46.65,"t":"2026-10-16T15:25:00Z","v":29951,"vw":46.650134},{"c":46.65,"h":46.66,"l":46.645,"n":28,"o":46.645,"t":"2026-10-16T15:30:00Z","v":12242,"vw":46.650464},{"c":46.645,"h":46.655,"l":46.64,"n":34,"o":46.64,"t":"2026-10-16T15:35:00Z","v":13949,"vw":46.647382},{"c":46.63,"h":46.665,"l":46.63,"n":42,"o":46.645,"t":"2026-10-16T15:40:00Z","v":17309,"vw":46.650023},{"c":46.57,"h":46.63,"l":46.57,"n":54,"o":46.63,"t":"2026-10-16T15:45:00Z","v":17477,"vw":46.609846},{"c":46.585,"h":46.59,"l":46.56,"n":51,"o":46.56,"t":"2026-10-16T15:50:00Z","v":18691,"vw":46.577924},{"c":46.56,"h":46.585,"l":46.56,"n":62,"o":46.58,"t":"2026-10-16T15:55:00Z","v":20108,"vw":46.577765},{"c":46.5,"h":46.56,"l":46.465,"n":202,"o":46.555,"t":"2026-10-16T16:00:00Z","v":88926,"vw":46.497314},{"c":46.48,"h":46.51,"l":46.48,"n":110,"o":46.51,"t":"2026-10-16T16:05:00Z","v":46405,"vw":46.492217},{"c":46.48,"h":46.505,"l":46.48,"n":103,"o":46.48,"t":"2026-10-16T16:10:00Z","v":29179,"vw":46.496868},{"c":46.42,"h":46.47,"l":46.42,"n":32,"o":46.47,"t":"2026-10-16T16:15:00Z","v":13872,"vw":46.45246},{"c":46.42,"h":46.44,"l":46.4,"n":60,"o":46.4152,"t":"2026-10-16T16:20:00Z","v":38406,"vw":46.407622},{"c":46.4,"h":46.42,"l":46.4,"n":61,"o":46.41,"t":"2026-10-16T16:25:00Z","v":16845,"vw":46.406112},{"c":46.4,"h":46.42,"l":46.395,"n":28,"o":46.4,"t":"2026-10-16T16:30:00Z","v":4211,"vw":46.405071},{"c":46.4,"h":46.405,"l":46.39,"n":46,"o":46.4,"t":"2026-10-16T16:35:00Z","v":9013,"vw":46.39998},{"c":46.43,"h":46.43,"l":46.4,"n":49,"o":46.405,"t":"2026-10-16T16:40:00Z","v":13337,"vw":46.414153},{"c":46.39,"h":46.435,"l":46.38,"n":66,"o":46.435,"t":"2026-10-16T16:45:00Z","v":29815,"vw":46.413194},{"c":46.4,"h":46.4,"l":46.39,"n":21,"o":46.39,"t":"2026-10-16T16:50:00Z","v":5430,"vw":46.398316},{"c":46.415,"h":46.42,"l":46.394,"n":75,"o":46.4,"t":"2026-10-16T16:55:00Z","v":18966,"vw":46.40829},{"c":46.42,"h":46.425,"l":46.4001,"n":29,"o":46.42,"t":"2026-10-16T17:00:00Z","v":12567,"vw":46.40839},{"c":46.47,"h":46.47,"l":46.43,"n":52,"o":46.43,"t":"2026-10-16T17:05:00Z","v":19704,"vw":46.448776},{"c":46.445,"h":46.475,"l":46.445,"n":86,"o":46.47,"t":"2026-10-16T17:10:00Z","v":26781,"vw":46.458235},{"c":46.44,"h":46.455,"l":46.42,"n":196,"o":46.4496,"t":"2026-10-16T17:15:00Z","v":48188,"vw":46.436085},{"c":46.455,"h":46.465,"l":46.435,"n":108,"o":46.45,"t":"2026-10-16T17:20:00Z","v":29693,"vw":46.447533},{"c":46.455,"h":46.465,"l":46.44,"n":64,"o":46.46,"t":"2026-10-16T17:25:00Z","v":20025,"vw":46.447657},{"c":46.4672,"h":46.4672,"l":46.45,"n":103,"o":46.455,"t":"2026-10-16T17:30:00Z","v":23802,"vw":46.458741},{"c":46.44,"h":46.455,"l":46.44,"n":83,"o":46.455,"t":"2026-10-16T17:35:00Z","v":21733,"vw":46.443966},{"c":46.4601,"h":46.505,"l":46.44,"n":157,"o":46.44,"t":"2026-10-16T17:40:00Z","v":46283,"vw":46.471914},{"c":46.46,"h":46.47,"l":46.45,"n":55,"o":46.4601,"t":"2026-10-16T17:45:00Z","v":10125,"vw":46.459247},{"c":46.4401,"h":46.455,"l":46.435,"n":70,"o":46.45,"t":"2026-10-16T17:50:00Z","v":27641,"vw":46.446439},{"c":46.44,"h":46.45,"l":46.435,"n":56,"o":46.445,"t":"2026-10-16T17:55:00Z","v":19814,"vw":46.443728},{"c":46.41,"h":46.445,"l":46.405,"n":63,"o":46.44,"t":"2026-10-16T18:00:00Z","v":23383,"vw":46.42542},{"c":46.41,"h":46.43,"l":46.405,"n":96,"o":46.41,"t":"2026-10-16T18:05:00Z","v":32466,"vw":46.412744},{"c":46.395,"h":46.405,"l":46.38,"n":64,"o":46.405,"t":"2026-10-16T18:10:00Z","v":23116,"vw":46.390259},{"c":46.4,"h":46.405,"l":46.3899,"n":73,"o":46.395,"t":"2026-10-16T18:15:00Z","v":24605,"vw":46.398741},{"c":46.415,"h":46.42,"l":46.405,"n":86,"o":46.405,"t":"2026-10-16T18:20:00Z","v":21017,"vw":46.414627},{"c":46.405,"h":46.4161,"l":46.3984,"n":68,"o":46.41,"t":"2026-10-16T18:25:00Z","v":33730,"vw":46.40598},{"c":46.365,"h":46.4,"l":46.365,"n":40,"o":46.4,"t":"2026-10-16T18:30:00Z","v":10298,"vw":46.379362},{"c":46.385,"h":46.395,"l":46.365,"n":95,"o":46.37,"t":"2026-10-16T18:35:00Z","v":29457,"vw":46.38842},{"c":46.395,"h":46.395,"l":46.375,"n":56,"o":46.38,"t":"2026-10-16T18:40:00Z","v":12616,"vw":46.384421},{"c":46.4,"h":46.405,"l":46.39,"n":99,"o":46.3901,"t":"2026-10-16T18:45:00Z","v":33150,"vw":46.397393},{"c":46.425,"h":46.436,"l":46.3999,"n":76,"o":46.4001,"t":"2026-10-16T18:50:00Z","v":19070,"vw":46.414193},{"c":46.415,"h":46.43,"l":46.41,"n":80,"o":46.425,"t":"2026-10-16T18:55:00Z","v":21217,"vw":46.420486},{"c":46.45,"h":46.4601,"l":46.42,"n":114,"o":46.42,"t":"2026-10-16T19:00:00Z","v":35215,"vw":46.44158},{"c":46.475,"h":46.48,"l":46.445,"n":60,"o":46.4501,"t":"2026-10-16T19:05:00Z","v":15337,"vw":46.454006},{"c":46.49,"h":46.49,"l":46.465,"n":60,"o":46.47,"t":"2026-10-16T19:10:00Z","v":14384,"vw":46.478207},{"c":46.475,"h":46.5,"l":46.475,"n":33,"o":46.49,"t":"2026-10-16T19:15:00Z","v":14161,"vw":46.488183},{"c":46.485,"h":46.4899,"l":46.4699,"n":70,"o":46.4787,"t":"2026-10-16T19:20:00Z","v":16893,"vw":46.476823},{"c":46.4899,"h":46.4999,"l":46.48,"n":77,"o":46.48,"t":"2026-10-16T19:25:00Z","v":20913,"vw":46.489536},{"c":46.485,"h":46.5,"l":46.485,"n":74,"o":46.4899,"t":"2026-10-16T19:30:00Z","v":30554,"vw":46.491892},{"c":46.474,"h":46.49,"l":46.474,"n":387,"o":46.4801,"t":"2026-10-16T19:35:00Z","v":72876,"vw":46.477295},{"c":46.47,"h":46.485,"l":46.47,"n":351,"o":46.48,"t":"2026-10-16T19:40:00Z","v":63960,"vw":46.475733},{"c":46.475,"h":46.48,"l":46.47,"n":419,"o":46.47,"t":"2026-10-16T19:45:00Z","v":67016,"vw":46.474866},{"c":46.45,"h":46.48,"l":46.445,"n":462,"o":46.475,"t":"2026-10-16T19:50:00Z","v":86444,"vw":46.460718},{"c":46.47,"h":46.475,"l":46.445,"n":683,"o":46.45,"t":"2026-10-16T19:55:00Z","v":175372,"vw":46.457192},{"c":46.48,"h":46.48,"l":46.48,"n":4,"o":46.48,"t":"2026-10-16T20:00:00Z","v":2988,"vw":46.48},{"c":46.45,"h":46.48,"l":46.41,"n":101,"o":46.41,"t":"2026-10-19T13:30:00Z","v":26844,"vw":46.445187},{"c":46.445,"h":46.48,"l":46.445,"n":48,"o":46.455,"t":"2026-10-19T13:35:00Z","v":10014,"vw":46.460276},{"c":46.41,"h":46.45,"l":46.41,"n":38,"o":46.45,"t":"2026-10-19T13:40:00Z","v":11465,"vw":46.416202},{"c":46.42,"h":46.42,"l":46.3957,"n":36,"o":46.415,"t":"2026-10-19T13:45:00Z","v":11751,"vw":46.411879},{"c":46.42,"h":46.42,"l":46.4,"n":54,"o":46.42,"t":"2026-10-19T13:50:00Z","v":27389,"vw":46.417448},{"c":46.44,"h":46.44,"l":46.42,"n":75,"o":46.43,"t":"2026-10-19T13:55:00Z","v":36690,"vw":46.433328},{"c":46.425,"h":46.445,"l":46.415,"n":50,"o":46.44,"t":"2026-10-19T14:00:00Z","v":11340,"vw":46.426125},{"c":46.42,"h":46.43,"l":46.405,"n":17,"o":46.425,"t":"2026-10-19T14:05:00Z","v":6598,"vw":46.411461},{"c":46.385,"h":46.415,"l":46.38,"n":49,"o":46.415,"t":"2026-10-19T14:10:00Z","v":11906,"vw":46.398556},{"c":46.4,"h":46.4,"l":46.385,"n":40,"o":46.385,"t":"2026-10-19T14:15:00Z","v":7449,"vw":46.389536},{"c":46.39,"h":46.4,"l":46.38,"n":31,"o":46.4,"t":"2026-10-19T14:20:00Z","v":8020,"vw":46.389424},{"c":46.34,"h":46.38,"l":46.34,"n":58,"o":46.38,"t":"2026-10-19T14:25:00Z","v":15396,"vw":46.369039},{"c":46.3,"h":46.34,"l":46.3,"n":47,"o":46.34,"t":"2026-10-19T14:30:00Z","v":13222,"vw":46.329338},{"c":46.29,"h":46.305,"l":46.29,"n":44,"o":46.2903,"t":"2026-10-19T14:35:00Z","v":13819,"vw":46.298344},{"c":46.29,"h":46.29,"l":46.275,"n":25,"o":46.28,"t":"2026-10-19T14:40:00Z","v":4601,"vw":46.282889},{"c":46.255,"h":46.27,"l":46.255,"n":22,"o":46.27,"t":"2026-10-19T14:45:00Z","v":3732,"vw":46.260193},{"c":46.27,"h":46.275,"l":46.265,"n":27,"o":46.27,"t":"2026-10-19T14:50:00Z","v":9125,"vw":46.270428},{"c":46.265,"h":46.28,"l":46.265,"n":15,"o":46.28,"t":"2026-10-19T14:55:00Z","v":2200,"vw":46.268141},{"c":46.2509,"h":46.265,"l":46.25,"n":65,"o":46.265,"t":"2026-10-19T15:00:00Z","v":20574,"vw":46.252222},{"c":46.27,"h":46.275,"l":46.25,"n":60,"o":46.25,"t":"2026-10-19T15:05:00Z","v":14376,"vw":46.256848},{"c":46.27,"h":46.27,"l":46.26,"n":19,"o":46.26,"t":"2026-10-19T15:10:00Z","v":8395,"vw":46.267228},{"c":46.255,"h":46.26,"l":46.2415,"n":25,"o":46.26,"t":"2026-10-19T15:15:00Z","v":9606,"vw":46.248308},{"c":46.2559,"h":46.2563,"l":46.2434,"n":27,"o":46.2563,"t":"2026-10-19T15:20:00Z","v":9855,"vw":46.251014},{"c":46.26,"h":46.2651,"l":46.255,"n":34,"o":46.255,"t":"2026-10-19T15:25:00Z","v":5594,"vw":46.258702},{"c":46.2501,"h":46.27,"l":46.2501,"n":14,"o":46.27,"t":"2026-10-19T15:30:00Z","v":4228,"vw":46.264133},{"c":46.24,"h":46.26,"l":46.24,"n":27,"o":46.24,"t":"2026-10-19T15:35:00Z","v":6286,"vw":46.247301},{"c":46.215,"h":46.24,"l":46.215,"n":24,"o":46.24,"t":"2026-10-19T15:40:00Z","v":4020,"vw":46.226723},{"c":46.23,"h":46.245,"l":46.22,"n":36,"o":46.22,"t":"2026-10-19T15:45:00Z","v":36761,"vw":46.229184},{"c":46.22,"h":46.235,"l":46.22,"n":49,"o":46.225,"t":"2026-10-19T15:50:00Z","v":15263,"vw":46.225582},{"c":46.22,"h":46.23,"l":46.215,"n":37,"o":46.225,"t":"2026-10-19T15:55:00Z","v":10352,"vw":46.221468},{"c":46.215,"h":46.22,"l":46.205,"n":23,"o":46.215,"t":"2026-10-19T16:00:00Z","v":6259,"vw":46.211053},{"c":46.2056,"h":46.225,"l":46.2,"n":23,"o":46.22,"t":"2026-10-19T16:05:00Z","v":7531,"vw":46.206426},{"c":46.2,"h":46.2012,"l":46.192,"n":23,"o":46.2,"t":"2026-10-19T16:10:00Z","v":3787,"vw":46.198821},{"c":46.19,"h":46.1999,"l":46.18,"n":30,"o":46.19,"t":"2026-10-19T16:15:00Z","v":4704,"vw":46.187634},{"c":46.185,"h":46.19,"l":46.165,"n":27,"o":46.18,"t":"2026-10-19T16:20:00Z","v":5293,"vw":46.178185},{"c":46.195,"h":46.2,"l":46.1847,"n":40,"o":46.1847,"t":"2026-10-19T16:25:00Z","v":8170,"vw":46.193526},{"c":46.16,"h":46.19,"l":46.16,"n":57,"o":46.19,"t":"2026-10-19T16:30:00Z","v":15889,"vw":46.17108},{"c":46.165,"h":46.175,"l":46.1599,"n":58,"o":46.17,"t":"2026-10-19T16:35:00Z","v":32322,"vw":46.163525},{"c":46.1745,"h":46.175,"l":46.165,"n":27,"o":46.175,"t":"2026-10-19T16:40:00Z","v":16424,"vw":46.172691},{"c":46.145,"h":46.175,"l":46.1425,"n":61,"o":46.175,"t":"2026-10-19T16:45:00Z","v":34691,"vw":46.155558},{"c":46.145,"h":46.15,"l":46.145,"n":24,"o":46.15,"t":"2026-10-19T16:50:00Z","v":6135,"vw":46.146223},{"c":46.15,"h":46.1639,"l":46.14,"n":79,"o":46.14,"t":"2026-10-19T16:55:00Z","v":26095,"vw":46.157165},{"c":46.13,"h":46.15,"l":46.13,"n":19,"o":46.15,"t":"2026-10-19T17:00:00Z","v":5163,"vw":46.135089},{"c":46.11,"h":46.135,"l":46.11,"n":28,"o":46.135,"t":"2026-10-19T17:05:00Z","v":7960,"vw":46.123409},{"c":46.105,"h":46.11,"l":46.095,"n":93,"o":46.11,"t":"2026-10-19T17:10:00Z","v":50651,"vw":46.105911},{"c":46.115,"h":46.125,"l":46.11,"n":59,"o":46.11,"t":"2026-10-19T17:15:00Z","v":25826,"vw":46.115805},{"c":46.13,"h":46.13,"l":46.105,"n":35,"o":46.1152,"t":"2026-10-19T17:20:00Z","v":12065,"vw":46.116965},{"c":46.1301,"h":46.1401,"l":46.11,"n":87,"o":46.12,"t":"2026-10-19T17:25:00Z","v":36847,"vw":46.129747},{"c":46.12,"h":46.135,"l":46.1199,"n":49,"o":46.13,"t":"2026-10-19T17:30:00Z","v":26494,"vw":46.123738},{"c":46.13,"h":46.145,"l":46.12,"n":29,"o":46.12,"t":"2026-10-19T17:35:00Z","v":10783,"vw":46.142261},{"c":46.14,"h":46.145,"l":46.125,"n":99,"o":46.13,"t":"2026-10-19T17:40:00Z","v":33798,"vw":46.134858},{"c":46.135,"h":46.135,"l":46.125,"n":43,"o":46.1343,"t":"2026-10-19T17:45:00Z","v":16822,"vw":46.132658},{"c":46.1401,"h":46.1499,"l":46.1248,"n":97,"o":46.135,"t":"2026-10-19T17:50:00Z","v":43527,"vw":46.135346},{"c":46.1399,"h":46.15,"l":46.1347,"n":78,"o":46.14,"t":"2026-10-19T17:55:00Z","v":34011,"vw":46.138215},{"c":46.16,"h":46.16,"l":46.13,"n":146,"o":46.14,"t":"2026-10-19T18:00:00Z","v":64803,"vw":46.13182},{"c":46.15,"h":46.16,"l":46.15,"n":31,"o":46.16,"t":"2026-10-19T18:05:00Z","v":14476,"vw":46.156888},{"c":46.155,"h":46.155,"l":46.155,"n":23,"o":46.155,"t":"2026-10-19T18:10:00Z","v":9790,"vw":46.155},{"c":46.16,"h":46.165,"l":46.15,"n":36,"o":46.1599,"t":"2026-10-19T18:15:00Z","v":22216,"vw":46.157467},{"c":46.155,"h":46.16,"l":46.15,"n":19,"o":46.155,"t":"2026-10-19T18:20:00Z","v":9397,"vw":46.153342},{"c":46.175,"h":46.175,"l":46.1401,"n":103,"o":46.15,"t":"2026-10-19T18:25:00Z","v":52723,"vw":46.157939},{"c":46.185,"h":46.185,"l":46.165,"n":46,"o":46.175,"t":"2026-10-19T18:30:00Z","v":37271,"vw":46.174624},{"c":46.185,"h":46.185,"l":46.18,"n":16,"o":46.18,"t":"2026-10-19T18:35:00Z","v":4670,"vw":46.184016},{"c":46.185,"h":46.195,"l":46.1801,"n":40,"o":46.19,"t":"2026-10-19T18:40:00Z","v":15747,"vw":46.189054},{"c":46.195,"h":46.195,"l":46.185,"n":94,"o":46.185,"t":"2026-10-19T18:45:00Z","v":58284,"vw":46.18879},{"c":46.185,"h":46.195,"l":46.18,"n":104,"o":46.195,"t":"2026-10-19T18:50:00Z","v":45162,"vw":46.189469},{"c":46.175,"h":46.185,"l":46.175,"n":31,"o":46.185,"t":"2026-10-19T18:55:00Z","v":13251,"vw":46.180069},{"c":46.16,"h":46.17,"l":46.16,"n":32,"o":46.17,"t":"2026-10-19T19:00:00Z","v":10348,"vw":46.164836},{"c":46.145,"h":46.17,"l":46.145,"n":110,"o":46.155,"t":"2026-10-19T19:05:00Z","v":95519,"vw":46.160069},{"c":46.1299,"h":46.145,"l":46.1299,"n":30,"o":46.145,"t":"2026-10-19T19:10:00Z","v":11391,"vw":46.137547},{"c":46.135,"h":46.135,"l":46.125,"n":47,"o":46.1284,"t":"2026-10-19T19:15:00Z","v":15091,"vw":46.129234},{"c":46.11,"h":46.135,"l":46.11,"n":64,"o":46.13,"t":"2026-10-19T19:20:00Z","v":18344,"vw":46.12493},{"c":46.11,"h":46.11,"l":46.1,"n":35,"o":46.105,"t":"2026-10-19T19:25:00Z","v":12209,"vw":46.107781},{"c":46.1,"h":46.115,"l":46.1,"n":31,"o":46.115,"t":"2026-10-19T19:30:00Z","v":11062,"vw":46.111432},{"c":46.095,"h":46.105,"l":46.09,"n":42,"o":46.1,"t":"2026-10-19T19:35:00Z","v":60152,"vw":46.098576},{"c":46.1,"h":46.1,"l":46.085,"n":59,"o":46.09,"t":"2026-10-19T19:40:00Z","v":20951,"vw":46.090228},{"c":46.115,"h":46.115,"l":46.095,"n":79,"o":46.1,"t":"2026-10-19T19:45:00Z","v":34230,"vw":46.108248},{"c":46.13,"h":46.135,"l":46.115,"n":80,"o":46.115,"t":"2026-10-19T19:50:00Z","v":17896,"vw":46.119907},{"c":46.16,"h":46.165,"l":46.125,"n":1002,"o":46.13,"t":"2026-10-19T19:55:00Z","v":230587,"vw":46.139123},{"c":46.14,"h":46.14,"l":46.14,"n":8,"o":46.14,"t":"2026-10-19T20:00:00Z","v":212131,"vw":46.14},{"c":46.4,"h":46.41,"l":46.32,"n":242,"o":46.32,"t":"2026-10-20T13:30:00Z","v":98378,"vw":46.380986},{"c":46.39,"h":46.42,"l":46.3825,"n":107,"o":46.39,"t":"2026-10-20T13:35:00Z","v":47399,"vw":46.399438},{"c":46.42,"h":46.435,"l":46.39,"n":126,"o":46.39,"t":"2026-10-20T13:40:00Z","v":44007,"vw":46.409692},{"c":46.4,"h":46.43,"l":46.39,"n":115,"o":46.42,"t":"2026-10-20T13:45:00Z","v":43722,"vw":46.410508},{"c":46.41,"h":46.445,"l":46.39,"n":229,"o":46.405,"t":"2026-10-20T13:50:00Z","v":100581,"vw":46.420237},{"c":46.44,"h":46.445,"l":46.4,"n":125,"o":46.41,"t":"2026-10-20T13:55:00Z","v":45085,"vw":46.419223},{"c":46.4,"h":46.44,"l":46.4,"n":49,"o":46.44,"t":"2026-10-20T14:00:00Z","v":13406,"vw":46.427408},{"c":46.41,"h":46.435,"l":46.4,"n":97,"o":46.4,"t":"2026-10-20T14:05:00Z","v":40834,"vw":46.417481},{"c":46.4772,"h":46.4772,"l":46.41,"n":143,"o":46.415,"t":"2026-10-20T14:10:00Z","v":46081,"vw":46.42605},{"c":46.495,"h":46.495,"l":46.455,"n":53,"o":46.46,"t":"2026-10-20T14:15:00Z","v":8244,"vw":46.478306},{"c":46.55,"h":46.55,"l":46.505,"n":26,"o":46.51,"t":"2026-10-20T14:20:00Z","v":5847,"vw":46.527933},{"c":46.61,"h":46.61,"l":46.545,"n":89,"o":46.56,"t":"2026-10-20T14:25:00Z","v":30444,"vw":46.586082},{"c":46.595,"h":46.62,"l":46.575,"n":309,"o":46.62,"t":"2026-10-20T14:30:00Z","v":148768,"vw":46.592589},{"c":46.545,"h":46.6,"l":46.545,"n":73,"o":46.59,"t":"2026-10-20T14:35:00Z","v":21939,"vw":46.577429},{"c":46.55,"h":46.57,"l":46.53,"n":97,"o":46.54,"t":"2026-10-20T14:40:00Z","v":33761,"vw":46.547368},{"c":46.5201,"h":46.555,"l":46.515,"n":49,"o":46.555,"t":"2026-10-20T14:45:00Z","v":8239,"vw":46.526769},{"c":46.535,"h":46.535,"l":46.52,"n":101,"o":46.525,"t":"2026-10-20T14:50:00Z","v":31102,"vw":46.529719},{"c":46.54,"h":46.55,"l":46.53,"n":49,"o":46.535,"t":"2026-10-20T14:55:00Z","v":11306,"vw":46.538767},{"c":46.535,"h":46.55,"l":46.535,"n":43,"o":46.55,"t":"2026-10-20T15:00:00Z","v":20333,"vw":46.54289},{"c":46.54,"h":46.545,"l":46.535,"n":42,"o":46.535,"t":"2026-10-20T15:05:00Z","v":14261,"vw":46.539998},{"c":46.48,"h":46.54,"l":46.48,"n":340,"o":46.52,"t":"2026-10-20T15:10:00Z","v":173400,"vw":46.50006},{"c":46.5,"h":46.5052,"l":46.49,"n":35,"o":46.495,"t":"2026-10-20T15:15:00Z","v":20765,"vw":46.495013},{"c":46.48,"h":46.51,"l":46.48,"n":36,"o":46.49,"t":"2026-10-20T15:20:00Z","v":15022,"vw":46.501902},{"c":46.46,"h":46.47,"l":46.46,"n":22,"o":46.47,"t":"2026-10-20T15:25:00Z","v":10461,"vw":46.463001},{"c":46.44,"h":46.46,"l":46.44,"n":19,"o":46.46,"t":"2026-10-20T15:30:00Z","v":3977,"vw":46.453495},{"c":46.45,"h":46.45,"l":46.44,"n":11,"o":46.45,"t":"2026-10-20T15:35:00Z","v":1106,"vw":46.448067},{"c":46.44,"h":46.445,"l":46.435,"n":28,"o":46.435,"t":"2026-10-20T15:40:00Z","v":4813,"vw":46.439934},{"c":46.405,"h":46.44,"l":46.405,"n":33,"o":46.44,"t":"2026-10-20T15:45:00Z","v":7558,"vw":46.417001},{"c":46.405,"h":46.415,"l":46.4,"n":21,"o":46.4,"t":"2026-10-20T15:50:00Z","v":12549,"vw":46.41267},{"c":46.375,"h":46.405,"l":46.37,"n":28,"o":46.405,"t":"2026-10-20T15:55:00Z","v":8899,"vw":46.388413},{"c":46.36,"h":46.375,"l":46.36,"n":31,"o":46.37,"t":"2026-10-20T16:00:00Z","v":8074,"vw":46.3669},{"c":46.35,"h":46.365,"l":46.35,"n":46,"o":46.355,"t":"2026-10-20T16:05:00Z","v":9495,"vw":46.359665},{"c":46.35,"h":46.35,"l":46.335,"n":20,"o":46.35,"t":"2026-10-20T16:10:00Z","v":7232,"vw":46.345344},{"c":46.34,"h":46.34,"l":46.3371,"n":21,"o":46.34,"t":"2026-10-20T16:15:00Z","v":7881,"vw":46.339902},{"c":46.35,"h":46.35,"l":46.34,"n":12,"o":46.34,"t":"2026-10-20T16:20:00Z","v":2952,"vw":46.343631},{"c":46.315,"h":46.34,"l":46.315,"n":29,"o":46.34,"t":"2026-10-20T16:25:00Z","v":7331,"vw":46.329534},{"c":46.32,"h":46.3283,"l":46.315,"n":66,"o":46.32,"t":"2026-10-20T16:30:00Z","v":26595,"vw":46.319659},{"c":46.33,"h":46.335,"l":46.32,"n":75,"o":46.325,"t":"2026-10-20T16:35:00Z","v":27116,"vw":46.328727},{"c":46.33,"h":46.34,"l":46.33,"n":97,"o":46.335,"t":"2026-10-20T16:40:00Z","v":35327,"vw":46.337816},{"c":46.32,"h":46.33,"l":46.315,"n":39,"o":46.33,"t":"2026-10-20T16:45:00Z","v":15587,"vw":46.320775},{"c":46.305,"h":46.32,"l":46.305,"n":18,"o":46.32,"t":"2026-10-20T16:50:00Z","v":4975,"vw":46.312656},{"c":46.305,"h":46.315,"l":46.305,"n":46,"o":46.305,"t":"2026-10-20T16:55:00Z","v":14950,"vw":46.307504},{"c":46.295,"h":46.31,"l":46.2894,"n":83,"o":46.31,"t":"2026-10-20T17:00:00Z","v":21673,"vw":46.298615},{"c":46.3,"h":46.305,"l":46.295,"n":42,"o":46.295,"t":"2026-10-20T17:05:00Z","v":14560,"vw":46.299714},{"c":46.305,"h":46.31,"l":46.3,"n":32,"o":46.31,"t":"2026-10-20T17:10:00Z","v":5825,"vw":46.306919},{"c":46.315,"h":46.315,"l":46.31,"n":28,"o":46.31,"t":"2026-10-20T17:15:00Z","v":6983,"vw":46.31242},{"c":46.34,"h":46.3457,"l":46.32,"n":53,"o":46.32,"t":"2026-10-20T17:20:00Z","v":27731,"vw":46.337769},{"c":46.35,"h":46.35,"l":46.35,"n":4,"o":46.35,"t":"2026-10-20T17:25:00Z","v":579,"vw":46.35},{"c":46.3825,"h":46.39,"l":46.365,"n":63,"o":46.365,"t":"2026-10-20T17:30:00Z","v":18619,"vw":46.378837},{"c":46.39,"h":46.3999,"l":46.39,"n":48,"o":46.39,"t":"2026-10-20T17:35:00Z","v":15839,"vw":46.390767},{"c":46.4,"h":46.4001,"l":46.39,"n":16,"o":46.39,"t":"2026-10-20T17:40:00Z","v":5179,"vw":46.398565},{"c":46.3999,"h":46.41,"l":46.385,"n":35,"o":46.405,"t":"2026-10-20T17:45:00Z","v":14344,"vw":46.397199},{"c":46.39,"h":46.4066,"l":46.39,"n":61,"o":46.4,"t":"2026-10-20T17:50:00Z","v":36493,"vw":46.402644},{"c":46.38,"h":46.39,"l":46.38,"n":12,"o":46.39,"t":"2026-10-20T17:55:00Z","v":2094,"vw":46.384436},{"c":46.3925,"h":46.4,"l":46.3899,"n":37,"o":46.39,"t":"2026-10-20T18:00:00Z","v":15926,"vw":46.391687},{"c":46.4,"h":46.41,"l":46.395,"n":68,"o":46.395,"t":"2026-10-20T18:05:00Z","v":29274,"vw":46.399929},{"c":46.405,"h":46.4099,"l":46.3944,"n":21,"o":46.4,"t":"2026-10-20T18:10:00Z","v":13653,"vw":46.403252},{"c":46.395,"h":46.395,"l":46.395,"n":10,"o":46.395,"t":"2026-10-20T18:15:00Z","v":6060,"vw":46.395},{"c":46.395,"h":46.395,"l":46.3843,"n":53,"o":46.395,"t":"2026-10-20T18:20:00Z","v":21899,"vw":46.389904},{"c":46.385,"h":46.395,"l":46.385,"n":44,"o":46.39,"t":"2026-10-20T18:25:00Z","v":19160,"vw":46.387634},{"c":46.395,"h":46.4,"l":46.385,"n":35,"o":46.3861,"t":"2026-10-20T18:30:00Z","v":16595,"vw":46.390151},{"c":46.4,"h":46.4,"l":46.395,"n":3,"o":46.395,"t":"2026-10-20T18:35:00Z","v":512,"vw":46.397935},{"c":46.41,"h":46.415,"l":46.3949,"n":23,"o":46.3949,"t":"2026-10-20T18:40:00Z","v":12233,"vw":46.411225},{"c":46.42,"h":46.435,"l":46.4148,"n":27,"o":46.4148,"t":"2026-10-20T18:45:00Z","v":15813,"vw":46.421747},{"c":46.42,"h":46.4299,"l":46.41,"n":15,"o":46.42,"t":"2026-10-20T18:50:00Z","v":11034,"vw":46.420108},{"c":46.42,"h":46.425,"l":46.41,"n":33,"o":46.4114,"t":"2026-10-20T18:55:00Z","v":27407,"vw":46.418064},{"c":46.425,"h":46.435,"l":46.42,"n":66,"o":46.43,"t":"2026-10-20T19:00:00Z","v":28843,"vw":46.429032},{"c":46.435,"h":46.4499,"l":46.43,"n":67,"o":46.43,"t":"2026-10-20T19:05:00Z","v":22861,"vw":46.435333},{"c":46.445,"h":46.445,"l":46.4384,"n":52,"o":46.44,"t":"2026-10-20T19:10:00Z","v":22917,"vw":46.440351},{"c":46.46,"h":46.46,"l":46.45,"n":7,"o":46.45,"t":"2026-10-20T19:15:00Z","v":4033,"vw":46.452706},{"c":46.465,"h":46.465,"l":46.46,"n":23,"o":46.46,"t":"2026-10-20T19:20:00Z","v":6760,"vw":46.460821},{"c":46.47,"h":46.475,"l":46.47,"n":29,"o":46.47,"t":"2026-10-20T19:25:00Z","v":12708,"vw":46.470198},{"c":46.455,"h":46.46,"l":46.455,"n":81,"o":46.46,"t":"2026-10-20T19:30:00Z","v":25455,"vw":46.458288},{"c":46.4656,"h":46.4656,"l":46.455,"n":48,"o":46.455,"t":"2026-10-20T19:35:00Z","v":15948,"vw":46.460583},{"c":46.47,"h":46.475,"l":46.4648,"n":113,"o":46.465,"t":"2026-10-20T19:40:00Z","v":28209,"vw":46.469063},{"c":46.465,"h":46.475,"l":46.4625,"n":194,"o":46.465,"t":"2026-10-20T19:45:00Z","v":63054,"vw":46.468198},{"c":46.455,"h":46.465,"l":46.45,"n":162,"o":46.465,"t":"2026-10-20T19:50:00Z","v":41012,"vw":46.457085},{"c":46.455,"h":46.46,"l":46.45,"n":159,"o":46.46,"t":"2026-10-20T19:55:00Z","v":29473,"vw":46.455538},{"c":46.46,"h":46.46,"l":46.46,"n":3,"o":46.46,"t":"2026-10-20T20:00:00Z","v":4153,"vw":46.46},{"c":46.46,"h":46.46,"l":46.46,"n":1,"o":46.46,"t":"2026-10-20T20:20:00Z","v":1000000,"vw":46.46},{"c":46.4944,"h":46.51,"l":46.48,"n":10,"o":46.48,"t":"2026-10-21T12:25:00Z","v":1000,"vw":46.48876},{"c":46.4848,"h":46.4848,"l":46.4848,"n":1,"o":46.4848,"t":"2026-10-21T12:30:00Z","v":500,"vw":46.4848},{"c":46.54,"h":46.55,"l":46.51,"n":134,"o":46.55,"t":"2026-10-21T13:30:00Z","v":29736,"vw":46.532275},{"c":46.565,"h":46.575,"l":46.515,"n":81,"o":46.5325,"t":"2026-10-21T13:35:00Z","v":16452,"vw":46.557837},{"c":46.59,"h":46.59,"l":46.56,"n":133,"o":46.565,"t":"2026-10-21T13:40:00Z","v":35960,"vw":46.569759},{"c":46.575,"h":46.6,"l":46.555,"n":76,"o":46.59,"t":"2026-10-21T13:45:00Z","v":21771,"vw":46.571857},{"c":46.57,"h":46.585,"l":46.57,"n":72,"o":46.58,"t":"2026-10-21T13:50:00Z","v":16634,"vw":46.57829},{"c":46.555,"h":46.58,"l":46.555,"n":36,"o":46.57,"t":"2026-10-21T13:55:00Z","v":4442,"vw":46.56553},{"c":46.53,"h":46.54,"l":46.525,"n":45,"o":46.54,"t":"2026-10-21T14:00:00Z","v":9768,"vw":46.532579},{"c":46.455,"h":46.515,"l":46.455,"n":32,"o":46.515,"t":"2026-10-21T14:05:00Z","v":5983,"vw":46.472752},{"c":46.5,"h":46.505,"l":46.46,"n":61,"o":46.46,"t":"2026-10-21T14:10:00Z","v":11664,"vw":46.495067},{"c":46.455,"h":46.495,"l":46.455,"n":46,"o":46.495,"t":"2026-10-21T14:15:00Z","v":9303,"vw":46.477978},{"c":46.45,"h":46.46,"l":46.45,"n":86,"o":46.45,"t":"2026-10-21T14:20:00Z","v":16053,"vw":46.452742},{"c":46.47,"h":46.48,"l":46.45,"n":54,"o":46.45,"t":"2026-10-21T14:25:00Z","v":10456,"vw":46.465283},{"c":46.475,"h":46.4831,"l":46.4688,"n":44,"o":46.48,"t":"2026-10-21T14:30:00Z","v":12169,"vw":46.475085},{"c":46.47,"h":46.485,"l":46.445,"n":46,"o":46.46,"t":"2026-10-21T14:35:00Z","v":12209,"vw":46.457387},{"c":46.48,"h":46.485,"l":46.476,"n":19,"o":46.476,"t":"2026-10-21T14:40:00Z","v":4281,"vw":46.480765},{"c":46.46,"h":46.48,"l":46.46,"n":28,"o":46.465,"t":"2026-10-21T14:45:00Z","v":5601,"vw":46.47249},{"c":46.43,"h":46.46,"l":46.43,"n":43,"o":46.46,"t":"2026-10-21T14:50:00Z","v":9283,"vw":46.445014},{"c":46.42,"h":46.44,"l":46.42,"n":31,"o":46.43,"t":"2026-10-21T14:55:00Z","v":5112,"vw":46.4288},{"c":46.405,"h":46.41,"l":46.39,"n":50,"o":46.41,"t":"2026-10-21T15:00:00Z","v":4731,"vw":46.398303},{"c":46.39,"h":46.405,"l":46.39,"n":29,"o":46.4,"t":"2026-10-21T15:05:00Z","v":3227,"vw":46.396762},{"c":46.39,"h":46.4,"l":46.39,"n":21,"o":46.39,"t":"2026-10-21T15:10:00Z","v":3967,"vw":46.390748},{"c":46.385,"h":46.4,"l":46.38,"n":75,"o":46.3812,"t":"2026-10-21T15:15:00Z","v":23732,"vw":46.385386},{"c":46.405,"h":46.41,"l":46.38,"n":42,"o":46.3844,"t":"2026-10-21T15:20:00Z","v":11722,"vw":46.400288},{"c":46.455,"h":46.455,"l":46.395,"n":125,"o":46.4,"t":"2026-10-21T15:25:00Z","v":29370,"vw":46.411606},{"c":46.44,"h":46.46,"l":46.44,"n":76,"o":46.46,"t":"2026-10-21T15:30:00Z","v":16672,"vw":46.455166},{"c":46.455,"h":46.455,"l":46.425,"n":62,"o":46.43,"t":"2026-10-21T15:35:00Z","v":9660,"vw":46.437778},{"c":46.425,"h":46.45,"l":46.415,"n":50,"o":46.45,"t":"2026-10-21T15:40:00Z","v":11416,"vw":46.424121},{"c":46.44,"h":46.44,"l":46.425,"n":49,"o":46.425,"t":"2026-10-21T15:45:00Z","v":21527,"vw":46.431578},{"c":46.45,"h":46.46,"l":46.44,"n":25,"o":46.4444,"t":"2026-10-21T15:50:00Z","v":9025,"vw":46.453757},{"c":46.46,"h":46.4676,"l":46.445,"n":22,"o":46.445,"t":"2026-10-21T15:55:00Z","v":4833,"vw":46.451377},{"c":46.45,"h":46.4599,"l":46.45,"n":30,"o":46.455,"t":"2026-10-21T16:00:00Z","v":10550,"vw":46.452432},{"c":46.44,"h":46.455,"l":46.435,"n":45,"o":46.45,"t":"2026-10-21T16:05:00Z","v":4975,"vw":46.443278},{"c":46.4553,"h":46.46,"l":46.44,"n":51,"o":46.44,"t":"2026-10-21T16:10:00Z","v":8458,"vw":46.45396},{"c":46.47,"h":46.475,"l":46.455,"n":38,"o":46.455,"t":"2026-10-21T16:15:00Z","v":12658,"vw":46.471436},{"c":46.47,"h":46.47,"l":46.45,"n":39,"o":46.46,"t":"2026-10-21T16:20:00Z","v":5015,"vw":46.463623},{"c":46.47,"h":46.48,"l":46.47,"n":23,"o":46.475,"t":"2026-10-21T16:25:00Z","v":5139,"vw":46.477173},{"c":46.4652,"h":46.4758,"l":46.4625,"n":19,"o":46.4758,"t":"2026-10-21T16:30:00Z","v":4719,"vw":46.470735},{"c":46.515,"h":46.515,"l":46.46,"n":81,"o":46.4652,"t":"2026-10-21T16:35:00Z","v":17516,"vw":46.472731},{"c":46.49,"h":46.5,"l":46.46,"n":62,"o":46.5,"t":"2026-10-21T16:40:00Z","v":16426,"vw":46.478372},{"c":46.4625,"h":46.49,"l":46.4625,"n":19,"o":46.49,"t":"2026-10-21T16:45:00Z","v":3234,"vw":46.482514},{"c":46.47,"h":46.47,"l":46.47,"n":6,"o":46.47,"t":"2026-10-21T16:50:00Z","v":1700,"vw":46.47},{"c":46.5,"h":46.5,"l":46.49,"n":16,"o":46.49,"t":"2026-10-21T16:55:00Z","v":1834,"vw":46.492733},{"c":46.4799,"h":46.51,"l":46.47,"n":252,"o":46.5,"t":"2026-10-21T17:00:00Z","v":123907,"vw":46.484468},{"c":46.52,"h":46.525,"l":46.475,"n":51,"o":46.4799,"t":"2026-10-21T17:05:00Z","v":15856,"vw":46.502755},{"c":46.51,"h":46.525,"l":46.5,"n":34,"o":46.525,"t":"2026-10-21T17:10:00Z","v":19605,"vw":46.514847},{"c":46.505,"h":46.5203,"l":46.505,"n":57,"o":46.51,"t":"2026-10-21T17:15:00Z","v":23076,"vw":46.51688},{"c":46.5043,"h":46.51,"l":46.5,"n":12,"o":46.505,"t":"2026-10-21T17:20:00Z","v":1578,"vw":46.50525},{"c":46.505,"h":46.515,"l":46.5042,"n":23,"o":46.505,"t":"2026-10-21T17:25:00Z","v":14179,"vw":46.510595},{"c":46.5039,"h":46.5101,"l":46.5,"n":46,"o":46.505,"t":"2026-10-21T17:30:00Z","v":8969,"vw":46.50761},{"c":46.5,"h":46.5001,"l":46.4901,"n":12,"o":46.5001,"t":"2026-10-21T17:35:00Z","v":7114,"vw":46.493966},{"c":46.5,"h":46.5098,"l":46.495,"n":96,"o":46.5098,"t":"2026-10-21T17:40:00Z","v":34840,"vw":46.500628},{"c":46.4999,"h":46.4999,"l":46.49,"n":19,"o":46.4961,"t":"2026-10-21T17:45:00Z","v":6642,"vw":46.497717},{"c":46.495,"h":46.495,"l":46.4901,"n":8,"o":46.4902,"t":"2026-10-21T17:50:00Z","v":10721,"vw":46.492117},{"c":46.49,"h":46.495,"l":46.485,"n":25,"o":46.49,"t":"2026-10-21T17:55:00Z","v":5745,"vw":46.489395},{"c":46.4959,"h":46.505,"l":46.49,"n":41,"o":46.5,"t":"2026-10-21T18:00:00Z","v":17989,"vw":46.498343},{"c":46.4892,"h":46.49,"l":46.48,"n":18,"o":46.49,"t":"2026-10-21T18:05:00Z","v":3708,"vw":46.486539},{"c":46.4851,"h":46.4851,"l":46.48,"n":9,"o":46.485,"t":"2026-10-21T18:10:00Z","v":7073,"vw":46.481468},{"c":46.4999,"h":46.5,"l":46.485,"n":23,"o":46.49,"t":"2026-10-21T18:15:00Z","v":13309,"vw":46.496072},{"c":46.5001,"h":46.505,"l":46.4999,"n":45,"o":46.5,"t":"2026-10-21T18:20:00Z","v":21522,"vw":46.501513},{"c":46.495,"h":46.5056,"l":46.495,"n":146,"o":46.4995,"t":"2026-10-21T18:25:00Z","v":20463,"vw":46.50025},{"c":46.4925,"h":46.5,"l":46.49,"n":10,"o":46.5,"t":"2026-10-21T18:30:00Z","v":3367,"vw":46.494286},{"c":46.485,"h":46.49,"l":46.4848,"n":24,"o":46.485,"t":"2026-10-21T18:35:00Z","v":4978,"vw":46.48676},{"c":46.4801,"h":46.485,"l":46.4801,"n":5,"o":46.485,"t":"2026-10-21T18:40:00Z","v":6559,"vw":46.480175},{"c":46.42,"h":46.47,"l":46.42,"n":118,"o":46.47,"t":"2026-10-21T18:45:00Z","v":29967,"vw":46.430154},{"c":46.415,"h":46.435,"l":46.4099,"n":119,"o":46.42,"t":"2026-10-21T18:50:00Z","v":25704,"vw":46.415911},{"c":46.335,"h":46.4,"l":46.315,"n":259,"o":46.4,"t":"2026-10-21T18:55:00Z","v":91145,"vw":46.353543},{"c":46.3,"h":46.33,"l":46.27,"n":132,"o":46.33,"t":"2026-10-21T19:00:00Z","v":30335,"vw":46.303983},{"c":46.325,"h":46.33,"l":46.29,"n":112,"o":46.295,"t":"2026-10-21T19:05:00Z","v":30802,"vw":46.31419},{"c":46.3201,"h":46.325,"l":46.295,"n":42,"o":46.32,"t":"2026-10-21T19:10:00Z","v":15375,"vw":46.311289},{"c":46.39,"h":46.39,"l":46.32,"n":97,"o":46.32,"t":"2026-10-21T19:15:00Z","v":27289,"vw":46.3668},{"c":46.395,"h":46.41,"l":46.365,"n":83,"o":46.41,"t":"2026-10-21T19:20:00Z","v":25556,"vw":46.390705},{"c":46.4488,"h":46.4488,"l":46.4,"n":57,"o":46.4,"t":"2026-10-21T19:25:00Z","v":10780,"vw":46.418763},{"c":46.46,"h":46.47,"l":46.445,"n":79,"o":46.445,"t":"2026-10-21T19:30:00Z","v":20854,"vw":46.453988},{"c":46.44,"h":46.47,"l":46.4247,"n":54,"o":46.465,"t":"2026-10-21T19:35:00Z","v":13352,"vw":46.440633},{"c":46.445,"h":46.455,"l":46.4448,"n":47,"o":46.4492,"t":"2026-10-21T19:40:00Z","v":9657,"vw":46.448881},{"c":46.455,"h":46.455,"l":46.4401,"n":120,"o":46.4456,"t":"2026-10-21T19:45:00Z","v":25238,"vw":46.447343},{"c":46.465,"h":46.48,"l":46.445,"n":306,"o":46.455,"t":"2026-10-21T19:50:00Z","v":79961,"vw":46.468678},{"c":46.49,"h":46.495,"l":46.46,"n":221,"o":46.465,"t":"2026-10-21T19:55:00Z","v":43678,"vw":46.470032},{"c":46.48,"h":46.48,"l":46.48,"n":3,"o":46.48,"t":"2026-10-21T20:00:00Z","v":2799,"vw":46.48},{"c":46.755,"h":46.77,"l":46.72,"n":175,"o":46.72,"t":"2026-10-22T13:30:00Z","v":37400,"vw":46.743588},{"c":46.79,"h":46.79,"l":46.71,"n":336,"o":46.75,"t":"2026-10-22T13:35:00Z","v":102632,"vw":46.728687},{"c":46.79,"h":46.82,"l":46.785,"n":99,"o":46.79,"t":"2026-10-22T13:40:00Z","v":22825,"vw":46.795781},{"c":46.86,"h":46.895,"l":46.79,"n":96,"o":46.79,"t":"2026-10-22T13:45:00Z","v":25747,"vw":46.853853},{"c":46.9,"h":46.905,"l":46.85,"n":217,"o":46.86,"t":"2026-10-22T13:50:00Z","v":108724,"vw":46.877564},{"c":46.85,"h":46.91,"l":46.8401,"n":86,"o":46.91,"t":"2026-10-22T13:55:00Z","v":20483,"vw":46.871636},{"c":46.85,"h":46.86,"l":46.84,"n":73,"o":46.85,"t":"2026-10-22T14:00:00Z","v":18945,"vw":46.850177},{"c":46.86,"h":46.865,"l":46.845,"n":104,"o":46.86,"t":"2026-10-22T14:05:00Z","v":23621,"vw":46.851669},{"c":46.8599,"h":46.86,"l":46.845,"n":69,"o":46.86,"t":"2026-10-22T14:10:00Z","v":13818,"vw":46.851441},{"c":46.865,"h":46.865,"l":46.845,"n":47,"o":46.86,"t":"2026-10-22T14:15:00Z","v":4968,"vw":46.852909},{"c":46.885,"h":46.8922,"l":46.86,"n":79,"o":46.865,"t":"2026-10-22T14:20:00Z","v":10720,"vw":46.869403},{"c":46.8821,"h":46.89,"l":46.875,"n":45,"o":46.8843,"t":"2026-10-22T14:25:00Z","v":5720,"vw":46.880995},{"c":46.89,"h":46.9,"l":46.875,"n":172,"o":46.89,"t":"2026-10-22T14:30:00Z","v":43674,"vw":46.887809},{"c":46.93,"h":46.93,"l":46.885,"n":337,"o":46.89,"t":"2026-10-22T14:35:00Z","v":66915,"vw":46.894079},{"c":46.905,"h":46.93,"l":46.9013,"n":145,"o":46.93,"t":"2026-10-22T14:40:00Z","v":25065,"vw":46.913316},{"c":46.915,"h":46.93,"l":46.895,"n":125,"o":46.9,"t":"2026-10-22T14:45:00Z","v":14653,"vw":46.906871},{"c":46.93,"h":46.93,"l":46.91,"n":65,"o":46.91,"t":"2026-10-22T14:50:00Z","v":9027,"vw":46.918619},{"c":46.91,"h":46.94,"l":46.91,"n":50,"o":46.9201,"t":"2026-10-22T14:55:00Z","v":4275,"vw":46.927976},{"c":46.94,"h":46.94,"l":46.92,"n":78,"o":46.92,"t":"2026-10-22T15:00:00Z","v":11528,"vw":46.936188},{"c":46.94,"h":46.945,"l":46.92,"n":105,"o":46.945,"t":"2026-10-22T15:05:00Z","v":15555,"vw":46.932704},{"c":46.95,"h":46.96,"l":46.941,"n":102,"o":46.945,"t":"2026-10-22T15:10:00Z","v":16068,"vw":46.950552},{"c":46.925,"h":46.95,"l":46.925,"n":65,"o":46.95,"t":"2026-10-22T15:15:00Z","v":5625,"vw":46.94489},{"c":46.935,"h":46.935,"l":46.9045,"n":141,"o":46.92,"t":"2026-10-22T15:20:00Z","v":20974,"vw":46.916272},{"c":46.93,"h":46.935,"l":46.915,"n":66,"o":46.935,"t":"2026-10-22T15:25:00Z","v":9439,"vw":46.924212},{"c":46.935,"h":46.95,"l":46.93,"n":77,"o":46.93,"t":"2026-10-22T15:30:00Z","v":11061,"vw":46.936694},{"c":46.96,"h":46.96,"l":46.925,"n":72,"o":46.93,"t":"2026-10-22T15:35:00Z","v":5908,"vw":46.937774},{"c":46.97,"h":46.985,"l":46.94,"n":216,"o":46.965,"t":"2026-10-22T15:40:00Z","v":33849,"vw":46.961428},{"c":46.9725,"h":46.9725,"l":46.95,"n":85,"o":46.965,"t":"2026-10-22T15:45:00Z","v":13990,"vw":46.959874},{"c":46.9861,"h":46.9862,"l":46.97,"n":97,"o":46.97,"t":"2026-10-22T15:50:00Z","v":15321,"vw":46.97787},{"c":46.975,"h":46.995,"l":46.97,"n":115,"o":46.99,"t":"2026-10-22T15:55:00Z","v":18387,"vw":46.983952},{"c":46.955,"h":46.975,"l":46.955,"n":46,"o":46.975,"t":"2026-10-22T16:00:00Z","v":7178,"vw":46.959301},{"c":46.97,"h":46.97,"l":46.96,"n":64,"o":46.96,"t":"2026-10-22T16:05:00Z","v":10700,"vw":46.96597},{"c":46.985,"h":46.985,"l":46.96,"n":93,"o":46.965,"t":"2026-10-22T16:10:00Z","v":21141,"vw":46.976301},{"c":46.985,"h":47.005,"l":46.985,"n":120,"o":46.99,"t":"2026-10-22T16:15:00Z","v":34649,"vw":46.993748},{"c":46.98,"h":46.985,"l":46.97,"n":63,"o":46.98,"t":"2026-10-22T16:20:00Z","v":8504,"vw":46.979061},{"c":46.97,"h":46.99,"l":46.97,"n":57,"o":46.985,"t":"2026-10-22T16:25:00Z","v":12968,"vw":46.987746},{"c":46.99,"h":46.99,"l":46.965,"n":47,"o":46.965,"t":"2026-10-22T16:30:00Z","v":7309,"vw":46.973685},{"c":46.9934,"h":46.9965,"l":46.99,"n":32,"o":46.99,"t":"2026-10-22T16:35:00Z","v":3903,"vw":46.993216},{"c":47.03,"h":47.035,"l":47,"n":85,"o":47,"t":"2026-10-22T16:40:00Z","v":18544,"vw":47.019203},{"c":47.03,"h":47.05,"l":47.03,"n":32,"o":47.0469,"t":"2026-10-22T16:45:00Z","v":4319,"vw":47.046794},{"c":47.0401,"h":47.06,"l":47.04,"n":60,"o":47.04,"t":"2026-10-22T16:50:00Z","v":14005,"vw":47.054404},{"c":47.035,"h":47.05,"l":47.02,"n":191,"o":47.05,"t":"2026-10-22T16:55:00Z","v":55364,"vw":47.037786},{"c":47.08,"h":47.08,"l":47.025,"n":51,"o":47.03,"t":"2026-10-22T17:00:00Z","v":9522,"vw":47.048488},{"c":47.06,"h":47.06,"l":47.05,"n":39,"o":47.06,"t":"2026-10-22T17:05:00Z","v":16343,"vw":47.058419},{"c":47.0964,"h":47.0964,"l":47.07,"n":59,"o":47.07,"t":"2026-10-22T17:10:00Z","v":17280,"vw":47.077726},{"c":47.095,"h":47.095,"l":47.085,"n":65,"o":47.09,"t":"2026-10-22T17:15:00Z","v":13313,"vw":47.09405},{"c":47.09,"h":47.1,"l":47.075,"n":95,"o":47.091,"t":"2026-10-22T17:20:00Z","v":29007,"vw":47.092818},{"c":47.1,"h":47.1,"l":47.09,"n":70,"o":47.09,"t":"2026-10-22T17:25:00Z","v":29297,"vw":47.09604},{"c":47.1055,"h":47.1055,"l":47.09,"n":128,"o":47.1,"t":"2026-10-22T17:30:00Z","v":51279,"vw":47.100441},{"c":47.09,"h":47.1,"l":47.075,"n":107,"o":47.1,"t":"2026-10-22T17:35:00Z","v":41449,"vw":47.088676},{"c":47.1,"h":47.1001,"l":47.0899,"n":50,"o":47.09,"t":"2026-10-22T17:40:00Z","v":24112,"vw":47.096592},{"c":47.1225,"h":47.135,"l":47.11,"n":29,"o":47.11,"t":"2026-10-22T17:45:00Z","v":3314,"vw":47.12521},{"c":47.135,"h":47.135,"l":47.125,"n":40,"o":47.125,"t":"2026-10-22T17:50:00Z","v":10952,"vw":47.130362},{"c":47.175,"h":47.19,"l":47.135,"n":303,"o":47.14,"t":"2026-10-22T17:55:00Z","v":88966,"vw":47.158247},{"c":47.195,"h":47.2,"l":47.1701,"n":180,"o":47.175,"t":"2026-10-22T18:00:00Z","v":51243,"vw":47.187004},{"c":47.16,"h":47.195,"l":47.15,"n":57,"o":47.195,"t":"2026-10-22T18:05:00Z","v":14390,"vw":47.16694},{"c":47.155,"h":47.17,"l":47.155,"n":106,"o":47.16,"t":"2026-10-22T18:10:00Z","v":27230,"vw":47.159112},{"c":47.1825,"h":47.1825,"l":47.1542,"n":104,"o":47.16,"t":"2026-10-22T18:15:00Z","v":33908,"vw":47.166682},{"c":47.1924,"h":47.195,"l":47.1841,"n":72,"o":47.19,"t":"2026-10-22T18:20:00Z","v":21215,"vw":47.190454},{"c":47.215,"h":47.2199,"l":47.185,"n":72,"o":47.19,"t":"2026-10-22T18:25:00Z","v":12451,"vw":47.197933},{"c":47.21,"h":47.245,"l":47.21,"n":231,"o":47.21,"t":"2026-10-22T18:30:00Z","v":70457,"vw":47.225837},{"c":47.215,"h":47.215,"l":47.205,"n":37,"o":47.21,"t":"2026-10-22T18:35:00Z","v":8165,"vw":47.209253},{"c":47.2001,"h":47.21,"l":47.195,"n":49,"o":47.21,"t":"2026-10-22T18:40:00Z","v":13658,"vw":47.204308},{"c":47.195,"h":47.21,"l":47.195,"n":65,"o":47.2001,"t":"2026-10-22T18:45:00Z","v":13822,"vw":47.200803},{"c":47.196,"h":47.196,"l":47.1843,"n":57,"o":47.19,"t":"2026-10-22T18:50:00Z","v":25296,"vw":47.188682},{"c":47.185,"h":47.205,"l":47.185,"n":73,"o":47.2,"t":"2026-10-22T18:55:00Z","v":17416,"vw":47.192341},{"c":47.185,"h":47.195,"l":47.185,"n":21,"o":47.1899,"t":"2026-10-22T19:00:00Z","v":5466,"vw":47.187918},{"c":47.185,"h":47.185,"l":47.1701,"n":74,"o":47.18,"t":"2026-10-22T19:05:00Z","v":16794,"vw":47.179338},{"c":47.19,"h":47.19,"l":47.175,"n":56,"o":47.1801,"t":"2026-10-22T19:10:00Z","v":21555,"vw":47.180695},{"c":47.195,"h":47.195,"l":47.185,"n":45,"o":47.195,"t":"2026-10-22T19:15:00Z","v":138120,"vw":47.19029},{"c":47.2,"h":47.2099,"l":47.19,"n":62,"o":47.2,"t":"2026-10-22T19:20:00Z","v":29051,"vw":47.199006},{"c":47.175,"h":47.195,"l":47.175,"n":88,"o":47.195,"t":"2026-10-22T19:25:00Z","v":33326,"vw":47.185987},{"c":47.1824,"h":47.185,"l":47.17,"n":155,"o":47.175,"t":"2026-10-22T19:30:00Z","v":46777,"vw":47.180064},{"c":47.16,"h":47.185,"l":47.145,"n":123,"o":47.185,"t":"2026-10-22T19:35:00Z","v":31763,"vw":47.160459},{"c":47.14,"h":47.155,"l":47.135,"n":136,"o":47.15,"t":"2026-10-22T19:40:00Z","v":25653,"vw":47.144104},{"c":47.13,"h":47.145,"l":47.125,"n":149,"o":47.14,"t":"2026-10-22T19:45:00Z","v":26829,"vw":47.131231},{"c":47.135,"h":47.14,"l":47.125,"n":378,"o":47.14,"t":"2026-10-22T19:50:00Z","v":79875,"vw":47.130789},{"c":47.14,"h":47.14,"l":47.115,"n":228,"o":47.13,"t":"2026-10-22T19:55:00Z","v":37522,"vw":47.129295},{"c":47.14,"h":47.14,"l":47.14,"n":5,"o":47.14,"t":"2026-10-22T20:00:00Z","v":5566,"vw":47.14}],"history":[{"c":51.31,"h":51.76,"l":51.3,"n":7115,"o":51.73,"t":"2024-10-21T04:00:00Z","v":2214524,"vw":51.368749},{"c":51.36,"h":51.43,"l":51.14,"n":4039,"o":51.41,"t":"2024-10-22T04:00:00Z","v":677330,"vw":51.261505},{"c":51.11,"h":51.275,"l":50.9912,"n":2954,"o":51.12,"t":"2024-10-23T04:00:00Z","v":581653,"vw":51.094868},{"c":51.35,"h":51.48,"l":51.11,"n":3599,"o":51.22,"t":"2024-10-24T04:00:00Z","v":484392,"vw":51.349197},{"c":51.16,"h":51.58,"l":51.11,"n":7453,"o":51.56,"t":"2024-10-25T04:00:00Z","v":1358617,"vw":51.327176},{"c":51.11,"h":51.3,"l":50.965,"n":3413,"o":51.27,"t":"2024-10-28T04:00:00Z","v":593227,"vw":51.103939},{"c":51.21,"h":51.21,"l":50.7517,"n":7981,"o":50.83,"t":"2024-10-29T04:00:00Z","v":1653832,"vw":51.046437},{"c":51.21,"h":51.665,"l":51.175,"n":4738,"o":51.51,"t":"2024-10-30T04:00:00Z","v":1021215,"vw":51.380486},{"c":51.09,"h":51.325,"l":50.9,"n":3952,"o":51.11,"t":"2024-10-31T04:00:00Z","v":581221,"vw":51.091608},{"c":50.43,"h":51.165,"l":50.405,"n":6231,"o":51.01,"t":"2024-11-01T04:00:00Z","v":742290,"vw":50.719612},{"c":50.99,"h":51.18,"l":50.8,"n":5875,"o":51.05,"t":"2024-11-04T05:00:00Z","v":775018,"vw":50.964606},{"c":51.38,"h":51.4088,"l":50.8326,"n":3834,"o":50.98,"t":"2024-11-05T05:00:00Z","v":629706,"vw":51.158366},{"c":50.57,"h":50.87,"l":50.34,"n":6212,"o":50.43,"t":"2024-11-06T05:00:00Z","v":813399,"vw":50.545694},{"c":51.32,"h":51.43,"l":50.88,"n":4328,"o":50.94,"t":"2024-11-07T05:00:00Z","v":596273,"vw":51.196427},{"c":51.72,"h":51.785,"l":51.465,"n":4276,"o":51.55,"t":"2024-11-08T05:00:00Z","v":621082,"vw":51.625075},{"c":51.62,"h":51.66,"l":51.4581,"n":2681,"o":51.63,"t":"2024-11-11T05:00:00Z","v":432705,"vw":51.579494},{"c":50.89,"h":51.4265,"l":50.825,"n":6470,"o":51.27,"t":"2024-11-12T05:00:00Z","v":950773,"vw":51.054553},{"c":50.53,"h":51.27,"l":50.475,"n":4360,"o":51.27,"t":"2024-11-13T05:00:00Z","v":531895,"vw":50.660991},{"c":50.61,"h":50.905,"l":50.545,"n":4295,"o":50.78,"t":"2024-11-14T05:00:00Z","v":543108,"vw":50.699596},{"c":50.57,"h":50.76,"l":50.17,"n":5361,"o":50.35,"t":"2024-11-15T05:00:00Z","v":2156245,"vw":50.436063},{"c":50.67,"h":50.83,"l":50.37,"n":2654,"o":50.43,"t":"2024-11-18T05:00:00Z","v":796104,"vw":50.660761},{"c":50.83,"h":50.985,"l":50.7617,"n":5539,"o":50.85,"t":"2024-11-19T05:00:00Z","v":1145931,"vw":50.893453},{"c":50.65,"h":50.795,"l":50.55,"n":4048,"o":50.58,"t":"2024-11-20T05:00:00Z","v":550974,"vw":50.659418},{"c":50.61,"h":50.86,"l":50.515,"n":4777,"o":50.69,"t":"2024-11-21T05:00:00Z","v":1469884,"vw":50.703894},{"c":50.65,"h":50.78,"l":50.53,"n":5712,"o":50.71,"t":"2024-11-22T05:00:00Z","v":693976,"vw":50.686597},{"c":51.61,"h":51.6702,"l":51.405,"n":4758,"o":51.49,"t":"2024-11-25T05:00:00Z","v":1242397,"vw":51.550584},{"c":51.45,"h":51.46,"l":51.2,"n":6247,"o":51.43,"t":"2024-11-26T05:00:00Z","v":547146,"vw":51.357839},{"c":51.71,"h":51.795,"l":51.48,"n":4578,"o":51.65,"t":"2024-11-27T05:00:00Z","v":549288,"vw":51.654764},{"c":52.13,"h":52.17,"l":52,"n":1983,"o":52.02,"t":"2024-11-29T05:00:00Z","v":253991,"vw":52.073505},{"c":52.08,"h":52.155,"l":51.735,"n":4692,"o":52.08,"t":"2024-12-02T05:00:00Z","v":868539,"vw":51.993154},{"c":51.76,"h":52.185,"l":51.75,"n":3774,"o":52.16,"t":"2024-12-03T05:00:00Z","v":697546,"vw":52.030375},{"c":52.14,"h":52.22,"l":51.6,"n":3679,"o":51.61,"t":"2024-12-04T05:00:00Z","v":681261,"vw":52.035294},{"c":52.16,"h":52.22,"l":51.96,"n":2733,"o":51.99,"t":"2024-12-05T05:00:00Z","v":431696,"vw":52.137359},{"c":52.26,"h":52.45,"l":52.09,"n":5376,"o":52.4,"t":"2024-12-06T05:00:00Z","v":347886,"vw":52.25218},{"c":52.03,"h":52.12,"l":51.96,"n":4507,"o":52.12,"t":"2024-12-09T05:00:00Z","v":1008522,"vw":52.026615},{"c":51.92,"h":52.015,"l":51.81,"n":4183,"o":51.85,"t":"2024-12-10T05:00:00Z","v":407030,"vw":51.904888},{"c":51.64,"h":52.0892,"l":51.6207,"n":6261,"o":52,"t":"2024-12-11T05:00:00Z","v":1186525,"vw":51.769705},{"c":51.16,"h":51.43,"l":51.13,"n":3285,"o":51.41,"t":"2024-12-12T05:00:00Z","v":406525,"vw":51.254611},{"c":50.73,"h":51.07,"l":50.6994,"n":2478,"o":51.06,"t":"2024-12-13T05:00:00Z","v":312409,"vw":50.821547},{"c":50.86,"h":51,"l":50.72,"n":4531,"o":50.95,"t":"2024-12-16T05:00:00Z","v":396290,"vw":50.849683},{"c":50.88,"h":50.98,"l":50.8,"n":3114,"o":50.86,"t":"2024-12-17T05:00:00Z","v":448093,"vw":50.886253},{"c":49.82,"h":50.73,"l":49.82,"n":4093,"o":50.55,"t":"2024-12-18T05:00:00Z","v":723121,"vw":50.352667},{"c":49.41,"h":49.65,"l":49.2,"n":12641,"o":49.56,"t":"2024-12-19T05:00:00Z","v":1222077,"vw":49.439272},{"c":49.68,"h":49.985,"l":49.52,"n":5334,"o":49.69,"t":"2024-12-20T05:00:00Z","v":691216,"vw":49.73567},{"c":49.44,"h":49.72,"l":49.36,"n":3414,"o":49.66,"t":"2024-12-23T05:00:00Z","v":470105,"vw":49.482129},{"c":49.68,"h":49.69,"l":49.24,"n":1662,"o":49.27,"t":"2024-12-24T05:00:00Z","v":265314,"vw":49.472708},{"c":49.71,"h":49.74,"l":49.36,"n":3995,"o":49.38,"t":"2024-12-26T05:00:00Z","v":416450,"vw":49.591544},{"c":49.36,"h":49.615,"l":49.33,"n":4375,"o":49.54,"t":"2024-12-27T05:00:00Z","v":669962,"vw":49.423201},{"c":49.62,"h":49.67,"l":49.53,"n":2764,"o":49.64,"t":"2024-12-30T05:00:00Z","v":516528,"vw":49.603085},{"c":49.4,"h":49.79,"l":49.34,"n":6218,"o":49.73,"t":"2024-12-31T05:00:00Z","v":753379,"vw":49.481103},{"c":49.43,"h":49.745,"l":49.27,"n":4939,"o":49.62,"t":"2025-01-02T05:00:00Z","v":564166,"vw":49.467397},{"c":49.27,"h":49.65,"l":49.23,"n":3995,"o":49.54,"t":"2025-01-03T05:00:00Z","v":460584,"vw":49.351905},{"c":49.07,"h":49.26,"l":49.02,"n":3635,"o":49.26,"t":"2025-01-06T05:00:00Z","v":670576,"vw":49.110965},{"c":48.68,"h":49.02,"l":48.5799,"n":4932,"o":48.96,"t":"2025-01-07T05:00:00Z","v":820263,"vw":48.698483},{"c":48.8,"h":48.8997,"l":48.51,"n":5823,"o":48.56,"t":"2025-01-08T05:00:00Z","v":1086782,"vw":48.720666},{"c":48.49,"h":48.68,"l":48.34,"n":4792,"o":48.4,"t":"2025-01-10T05:00:00Z","v":710949,"vw":48.528379},{"c":48.32,"h":48.5,"l":48.23,"n":3840,"o":48.44,"t":"2025-01-13T05:00:00Z","v":689055,"vw":48.371623},{"c":48.37,"h":48.4,"l":48.165,"n":3842,"o":48.34,"t":"2025-01-14T05:00:00Z","v":879104,"vw":48.26892},{"c":49.13,"h":49.29,"l":49,"n":2755,"o":49.14,"t":"2025-01-15T05:00:00Z","v":543406,"vw":49.137503},{"c":49.26,"h":49.4,"l":48.97,"n":4669,"o":49.14,"t":"2025-01-16T05:00:00Z","v":838750,"vw":49.284816},{"c":49.35,"h":49.49,"l":49.3,"n":3349,"o":49.47,"t":"2025-01-17T05:00:00Z","v":558169,"vw":49.368087},{"c":49.8,"h":49.805,"l":49.58,"n":3349,"o":49.59,"t":"2025-01-21T05:00:00Z","v":1041243,"vw":49.705182},{"c":49.56,"h":49.86,"l":49.55,"n":2096,"o":49.79,"t":"2025-01-22T05:00:00Z","v":430745,"vw":49.690013},{"c":49.41,"h":49.4199,"l":49.19,"n":2745,"o":49.24,"t":"2025-01-23T05:00:00Z","v":517734,"vw":49.331597},{"c":49.54,"h":49.58,"l":49.26,"n":2617,"o":49.42,"t":"2025-01-24T05:00:00Z","v":722109,"vw":49.470687},{"c":50.02,"h":50.04,"l":49.78,"n":3276,"o":49.98,"t":"2025-01-27T05:00:00Z","v":919398,"vw":49.961031},{"c":49.89,"h":49.93,"l":49.735,"n":4131,"o":49.81,"t":"2025-01-28T05:00:00Z","v":1403416,"vw":49.835052},{"c":49.8,"h":50.03,"l":49.59,"n":2507,"o":49.97,"t":"2025-01-29T05:00:00Z","v":333866,"vw":49.813767},{"c":49.91,"h":50.08,"l":49.845,"n":2248,"o":49.96,"t":"2025-01-30T05:00:00Z","v":409003,"vw":49.946767},{"c":49.63,"h":50.07,"l":49.484,"n":5067,"o":49.98,"t":"2025-01-31T05:00:00Z","v":1290351,"vw":49.75951},{"c":49.62,"h":49.925,"l":49.47,"n":5029,"o":49.63,"t":"2025-02-03T05:00:00Z","v":947765,"vw":49.657299},{"c":49.78,"h":49.83,"l":49.38,"n":2792,"o":49.4,"t":"2025-02-04T05:00:00Z","v":1008333,"vw":49.674837},{"c":50.31,"h":50.455,"l":50.15,"n":2966,"o":50.16,"t":"2025-02-05T05:00:00Z","v":409222,"vw":50.307984},{"c":50.23,"h":50.4199,"l":50.125,"n":8441,"o":50.32,"t":"2025-02-06T05:00:00Z","v":1184827,"vw":50.263995},{"c":49.94,"h":50.0381,"l":49.8236,"n":3938,"o":50.03,"t":"2025-02-07T05:00:00Z","v":980804,"vw":49.911968},{"c":49.9,"h":50.11,"l":49.8201,"n":2856,"o":49.99,"t":"2025-02-10T05:00:00Z","v":720449,"vw":49.951185},{"c":49.72,"h":49.76,"l":49.64,"n":2719,"o":49.67,"t":"2025-02-11T05:00:00Z","v":698343,"vw":49.693487},{"c":49.32,"h":49.44,"l":49.075,"n":3868,"o":49.22,"t":"2025-02-12T05:00:00Z","v":696280,"vw":49.294188},{"c":49.93,"h":50.02,"l":49.685,"n":2466,"o":49.69,"t":"2025-02-13T05:00:00Z","v":424028,"vw":49.867594},{"c":50.14,"h":50.38,"l":50.14,"n":1968,"o":50.24,"t":"2025-02-14T05:00:00Z","v":333957,"vw":50.240114},{"c":49.81,"h":50.09,"l":49.765,"n":5597,"o":49.99,"t":"2025-02-18T05:00:00Z","v":1042716,"vw":49.898726},{"c":49.84,"h":49.935,"l":49.675,"n":2167,"o":49.75,"t":"2025-02-19T05:00:00Z","v":340747,"vw":49.779035},{"c":50,"h":50.04,"l":49.88,"n":1400,"o":49.91,"t":"2025-02-20T05:00:00Z","v":211663,"vw":49.947571},{"c":50.24,"h":50.465,"l":50.08,"n":4613,"o":50.11,"t":"2025-02-21T05:00:00Z","v":826422,"vw":50.265761},{"c":50.43,"h":50.505,"l":50.18,"n":5476,"o":50.18,"t":"2025-02-24T05:00:00Z","v":1322471,"vw":50.417815},{"c":51.05,"h":51.06,"l":50.82,"n":8347,"o":50.92,"t":"2025-02-25T05:00:00Z","v":841532,"vw":50.958096},{"c":51.2,"h":51.2279,"l":50.95,"n":5994,"o":51.05,"t":"2025-02-26T05:00:00Z","v":998725,"vw":51.134393},{"c":50.82,"h":51.084,"l":50.795,"n":3912,"o":50.94,"t":"2025-02-27T05:00:00Z","v":1258204,"vw":50.887128},{"c":51.21,"h":51.23,"l":50.815,"n":10509,"o":51.03,"t":"2025-02-28T05:00:00Z","v":809441,"vw":51.032297},{"c":51.16,"h":51.175,"l":50.74,"n":5757,"o":50.76,"t":"2025-03-03T05:00:00Z","v":1073547,"vw":51.027373},{"c":50.85,"h":51.05,"l":50.78,"n":4799,"o":50.97,"t":"2025-03-04T05:00:00Z","v":876262,"vw":50.913975},{"c":50.64,"h":51.02,"l":50.53,"n":4283,"o":50.94,"t":"2025-03-05T05:00:00Z","v":581867,"vw":50.7077},{"c":50.36,"h":50.57,"l":50.19,"n":6347,"o":50.48,"t":"2025-03-06T05:00:00Z","v":1182239,"vw":50.340238},{"c":50.24,"h":50.67,"l":50.1858,"n":3499,"o":50.66,"t":"2025-03-07T05:00:00Z","v":548279,"vw":50.382553},{"c":50.44,"h":50.71,"l":50.385,"n":3075,"o":50.56,"t":"2025-03-10T04:00:00Z","v":672951,"vw":50.540684},{"c":49.99,"h":50.435,"l":49.945,"n":4597,"o":50.38,"t":"2025-03-11T04:00:00Z","v":791610,"vw":50.174736},{"c":49.75,"h":50.07,"l":49.68,"n":3009,"o":50.03,"t":"2025-03-12T04:00:00Z","v":584334,"vw":49.87285},{"c":50.02,"h":50.03,"l":49.4501,"n":2616,"o":49.51,"t":"2025-03-13T04:00:00Z","v":427860,"vw":49.686967},{"c":49.99,"h":50.1503,"l":49.925,"n":1593,"o":49.99,"t":"2025-03-14T04:00:00Z","v":279624,"vw":50.057519},{"c":50.19,"h":50.425,"l":50.15,"n":1669,"o":50.29,"t":"2025-03-17T04:00:00Z","v":705055,"vw":50.233268},{"c":50.31,"h":50.445,"l":50.02,"n":1842,"o":50.09,"t":"2025-03-18T04:00:00Z","v":244603,"vw":50.213516},{"c":50.66,"h":50.7299,"l":50.17,"n":2585,"o":50.34,"t":"2025-03-19T04:00:00Z","v":449571,"vw":50.489495},{"c":50.54,"h":51.06,"l":50.54,"n":1987,"o":51.06,"t":"2025-03-20T04:00:00Z","v":287901,"vw":50.738201},{"c":50.39,"h":50.6,"l":50.34,"n":1935,"o":50.55,"t":"2025-03-21T04:00:00Z","v":335198,"vw":50.440752},{"c":50.06,"h":50.3,"l":50.0201,"n":1988,"o":50.29,"t":"2025-03-24T04:00:00Z","v":300507,"vw":50.125401},{"c":50.08,"h":50.24,"l":49.98,"n":2430,"o":50.04,"t":"2025-03-25T04:00:00Z","v":734421,"vw":50.144935},{"c":49.73,"h":49.95,"l":49.72,"n":2484,"o":49.95,"t":"2025-03-26T04:00:00Z","v":963342,"vw":49.806822},{"c":49.61,"h":49.63,"l":49.5,"n":2367,"o":49.58,"t":"2025-03-27T04:00:00Z","v":363183,"vw":49.555835},{"c":50.02,"h":50.0499,"l":49.795,"n":2437,"o":49.94,"t":"2025-03-28T04:00:00Z","v":534763,"vw":49.950099},{"c":50.23,"h":50.295,"l":49.93,"n":2690,"o":50.28,"t":"2025-03-31T04:00:00Z","v":461326,"vw":50.130643},{"c":50.24,"h":50.41,"l":50.145,"n":2223,"o":50.18,"t":"2025-04-01T04:00:00Z","v":397391,"vw":50.28681},{"c":50.44,"h":50.52,"l":50.07,"n":2530,"o":50.52,"t":"2025-04-02T04:00:00Z","v":394367,"vw":50.273487},{"c":50.23,"h":50.69,"l":50.19,"n":3433,"o":50.45,"t":"2025-04-03T04:00:00Z","v":433676,"vw":50.413463},{"c":50.27,"h":50.605,"l":50.17,"n":6574,"o":50.38,"t":"2025-04-04T04:00:00Z","v":1694474,"vw":50.374087},{"c":48.85,"h":49.93,"l":48.795,"n":17037,"o":49.51,"t":"2025-04-07T04:00:00Z","v":3530364,"vw":49.127118},{"c":47.79,"h":49.035,"l":47.63,"n":12530,"o":49.02,"t":"2025-04-08T04:00:00Z","v":3482210,"vw":48.55514},{"c":49.09,"h":49.17,"l":46.88,"n":18214,"o":47.11,"t":"2025-04-09T04:00:00Z","v":1744589,"vw":48.014071},{"c":47.71,"h":48.5288,"l":47.61,"n":11282,"o":48.3,"t":"2025-04-10T04:00:00Z","v":1943839,"vw":47.817341},{"c":47.94,"h":48.04,"l":46.75,"n":11822,"o":47.37,"t":"2025-04-11T04:00:00Z","v":3000035,"vw":47.650399},{"c":48.22,"h":48.43,"l":47.97,"n":5428,"o":48.43,"t":"2025-04-14T04:00:00Z","v":877277,"vw":48.30076},{"c":48.59,"h":48.69,"l":48.19,"n":4604,"o":48.24,"t":"2025-04-15T04:00:00Z","v":393213,"vw":48.514928},{"c":48.77,"h":48.805,"l":48.44,"n":5271,"o":48.6,"t":"2025-04-16T04:00:00Z","v":1265363,"vw":48.681319},{"c":48.6,"h":48.82,"l":48.4965,"n":2894,"o":48.79,"t":"2025-04-17T04:00:00Z","v":355000,"vw":48.644186},{"c":47.78,"h":48.29,"l":47.715,"n":4493,"o":48.23,"t":"2025-04-21T04:00:00Z","v":549337,"vw":47.919724},{"c":48.03,"h":48.3,"l":48,"n":3844,"o":48.23,"t":"2025-04-22T04:00:00Z","v":549284,"vw":48.139964},{"c":48.45,"h":49.36,"l":48.43,"n":4951,"o":49.29,"t":"2025-04-23T04:00:00Z","v":671205,"vw":48.647487},{"c":49.09,"h":49.1583,"l":48.78,"n":7971,"o":48.88,"t":"2025-04-24T04:00:00Z","v":1224960,"vw":49.011827},{"c":49.46,"h":49.5,"l":49.26,"n":3365,"o":49.4,"t":"2025-04-25T04:00:00Z","v":433007,"vw":49.388778},{"c":49.56,"h":49.62,"l":49.3627,"n":2748,"o":49.37,"t":"2025-04-28T04:00:00Z","v":948157,"vw":49.510719},{"c":49.71,"h":49.73,"l":49.42,"n":3420,"o":49.42,"t":"2025-04-29T04:00:00Z","v":452289,"vw":49.628217},{"c":49.24,"h":49.52,"l":49.19,"n":4936,"o":49.45,"t":"2025-04-30T04:00:00Z","v":724185,"vw":49.392004},{"c":48.83,"h":49.11,"l":48.755,"n":3031,"o":49.11,"t":"2025-05-01T04:00:00Z","v":322594,"vw":48.858804},{"c":48.69,"h":48.765,"l":48.58,"n":5439,"o":48.59,"t":"2025-05-02T04:00:00Z","v":1316273,"vw":48.683989},{"c":48.53,"h":48.575,"l":48.3001,"n":3840,"o":48.47,"t":"2025-05-05T04:00:00Z","v":481040,"vw":48.46505},{"c":48.61,"h":48.62,"l":48.225,"n":2783,"o":48.28,"t":"2025-05-06T04:00:00Z","v":288180,"vw":48.417373},{"c":48.79,"h":48.9,"l":48.68,"n":2773,"o":48.83,"t":"2025-05-07T04:00:00Z","v":551819,"vw":48.788763},{"c":48.48,"h":48.93,"l":48.48,"n":3015,"o":48.93,"t":"2025-05-08T04:00:00Z","v":341425,"vw":48.698669},{"c":48.44,"h":48.67,"l":48.42,"n":6181,"o":48.61,"t":"2025-05-09T04:00:00Z","v":1007969,"vw":48.50532},{"c":48.48,"h":48.66,"l":48.4503,"n":2800,"o":48.51,"t":"2025-05-12T04:00:00Z","v":646994,"vw":48.569024},{"c":48.43,"h":48.5206,"l":48.305,"n":4314,"o":48.47,"t":"2025-05-13T04:00:00Z","v":845276,"vw":48.413039},{"c":48.12,"h":48.44,"l":48.07,"n":7039,"o":48.39,"t":"2025-05-14T04:00:00Z","v":1764193,"vw":48.179596},{"c":48.52,"h":48.59,"l":48.17,"n":3553,"o":48.21,"t":"2025-05-15T04:00:00Z","v":441257,"vw":48.447597},{"c":48.68,"h":48.88,"l":48.58,"n":5580,"o":48.88,"t":"2025-05-16T04:00:00Z","v":928352,"vw":48.692695},{"c":48.66,"h":48.695,"l":47.95,"n":4493,"o":48.01,"t":"2025-05-19T04:00:00Z","v":600751,"vw":48.387016},{"c":48.39,"h":48.48,"l":48.23,"n":10431,"o":48.38,"t":"2025-05-20T04:00:00Z","v":3909849,"vw":48.37647},{"c":47.55,"h":48.215,"l":47.5035,"n":7322,"o":48.04,"t":"2025-05-21T04:00:00Z","v":1096676,"vw":47.800504},{"c":47.93,"h":47.97,"l":47.36,"n":6911,"o":47.44,"t":"2025-05-22T04:00:00Z","v":1365129,"vw":47.764676},{"c":47.97,"h":48.075,"l":47.86,"n":3502,"o":48.03,"t":"2025-05-23T04:00:00Z","v":478289,"vw":47.969214},{"c":48.69,"h":48.7795,"l":48.33,"n":5327,"o":48.46,"t":"2025-05-27T04:00:00Z","v":892095,"vw":48.672757},{"c":48.52,"h":48.62,"l":48.31,"n":4093,"o":48.56,"t":"2025-05-28T04:00:00Z","v":1073370,"vw":48.481906},{"c":48.85,"h":48.91,"l":48.665,"n":6388,"o":48.76,"t":"2025-05-29T04:00:00Z","v":1155249,"vw":48.801238},{"c":49,"h":49.0158,"l":48.78,"n":5755,"o":48.82,"t":"2025-05-30T04:00:00Z","v":835762,"vw":48.889071},{"c":48.54,"h":48.54,"l":48.31,"n":3733,"o":48.52,"t":"2025-06-02T04:00:00Z","v":454013,"vw":48.418677},{"c":48.62,"h":48.81,"l":48.54,"n":2443,"o":48.67,"t":"2025-06-03T04:00:00Z","v":428276,"vw":48.647225},{"c":49.15,"h":49.2561,"l":48.9,"n":3128,"o":48.96,"t":"2025-06-04T04:00:00Z","v":303810,"vw":49.1036},{"c":49,"h":49.23,"l":48.98,"n":2681,"o":49.21,"t":"2025-06-05T04:00:00Z","v":426204,"vw":49.078569},{"c":48.65,"h":48.93,"l":48.65,"n":2412,"o":48.84,"t":"2025-06-06T04:00:00Z","v":305773,"vw":48.77904},{"c":48.82,"h":48.916,"l":48.6242,"n":2162,"o":48.64,"t":"2025-06-09T04:00:00Z","v":560620,"vw":48.798343},{"c":49.02,"h":49.13,"l":48.8446,"n":2092,"o":49.11,"t":"2025-06-10T04:00:00Z","v":378121,"vw":48.978582},{"c":49.19,"h":49.3167,"l":49.005,"n":2484,"o":49.06,"t":"2025-06-11T04:00:00Z","v":663352,"vw":49.156474},{"c":49.62,"h":49.64,"l":49.36,"n":3704,"o":49.44,"t":"2025-06-12T04:00:00Z","v":924611,"vw":49.450034},{"c":49.16,"h":49.46,"l":48.98,"n":3198,"o":49.42,"t":"2025-06-13T04:00:00Z","v":393606,"vw":49.193988},{"c":48.98,"h":49.3899,"l":48.98,"n":3221,"o":49.18,"t":"2025-06-16T04:00:00Z","v":455921,"vw":49.117542},{"c":49.27,"h":49.32,"l":49.06,"n":2195,"o":49.21,"t":"2025-06-17T04:00:00Z","v":354045,"vw":49.207095},{"c":49.33,"h":49.55,"l":49.2,"n":4135,"o":49.43,"t":"2025-06-18T04:00:00Z","v":703003,"vw":49.403904},{"c":49.35,"h":49.465,"l":49.08,"n":2119,"o":49.19,"t":"2025-06-20T04:00:00Z","v":307165,"vw":49.277562},{"c":49.45,"h":49.655,"l":49.43,"n":4679,"o":49.51,"t":"2025-06-23T04:00:00Z","v":877677,"vw":49.545997},{"c":49.78,"h":49.86,"l":49.35,"n":1886,"o":49.35,"t":"2025-06-24T04:00:00Z","v":412548,"vw":49.744722},{"c":49.71,"h":49.71,"l":49.5,"n":2036,"o":49.65,"t":"2025-06-25T04:00:00Z","v":255527,"vw":49.602456},{"c":49.93,"h":49.93,"l":49.54,"n":4697,"o":49.73,"t":"2025-06-26T04:00:00Z","v":1060589,"vw":49.764209},{"c":49.77,"h":50.05,"l":49.6896,"n":2614,"o":49.8,"t":"2025-06-27T04:00:00Z","v":292210,"vw":49.84259},{"c":50.21,"h":50.305,"l":49.95,"n":3276,"o":50.04,"t":"2025-06-30T04:00:00Z","v":393471,"vw":50.132858},{"c":50.16,"h":50.21,"l":49.9447,"n":5252,"o":50.08,"t":"2025-07-01T04:00:00Z","v":800275,"vw":50.120905},{"c":50.11,"h":50.12,"l":49.8,"n":1579,"o":49.86,"t":"2025-07-02T04:00:00Z","v":236464,"vw":49.959485},{"c":49.96,"h":50.1,"l":49.905,"n":2122,"o":50.06,"t":"2025-07-03T04:00:00Z","v":297634,"vw":50.01137},{"c":49.45,"h":49.75,"l":49.36,"n":3710,"o":49.73,"t":"2025-07-07T04:00:00Z","v":709216,"vw":49.498702},{"c":49.31,"h":49.31,"l":49.175,"n":3548,"o":49.25,"t":"2025-07-08T04:00:00Z","v":613412,"vw":49.252203},{"c":49.7,"h":49.7,"l":49.3755,"n":3205,"o":49.44,"t":"2025-07-09T04:00:00Z","v":478871,"vw":49.492813},{"c":49.73,"h":49.8084,"l":49.53,"n":2516,"o":49.69,"t":"2025-07-10T04:00:00Z","v":302910,"vw":49.671185},{"c":49.23,"h":49.42,"l":49.17,"n":1981,"o":49.4,"t":"2025-07-11T04:00:00Z","v":239173,"vw":49.287502},{"c":49.19,"h":49.29,"l":49.055,"n":3514,"o":49.17,"t":"2025-07-14T04:00:00Z","v":612740,"vw":49.166604},{"c":48.96,"h":49.36,"l":48.92,"n":2423,"o":49.36,"t":"2025-07-15T04:00:00Z","v":306535,"vw":49.041185},{"c":49.02,"h":49.24,"l":48.605,"n":9889,"o":49.12,"t":"2025-07-16T04:00:00Z","v":1300919,"vw":48.962086},{"c":49.18,"h":49.25,"l":49.0809,"n":3153,"o":49.13,"t":"2025-07-17T04:00:00Z","v":413285,"vw":49.155485},{"c":49.25,"h":49.34,"l":49.17,"n":2429,"o":49.33,"t":"2025-07-18T04:00:00Z","v":380966,"vw":49.260223},{"c":49.56,"h":49.76,"l":49.53,"n":2256,"o":49.68,"t":"2025-07-21T04:00:00Z","v":305584,"vw":49.671887},{"c":49.7,"h":49.78,"l":49.55,"n":2760,"o":49.57,"t":"2025-07-22T04:00:00Z","v":271764,"vw":49.715142},{"c":49.64,"h":49.6581,"l":49.53,"n":2493,"o":49.59,"t":"2025-07-23T04:00:00Z","v":1395035,"vw":49.627665},{"c":49.55,"h":49.73,"l":49.39,"n":3420,"o":49.42,"t":"2025-07-24T04:00:00Z","v":823363,"vw":49.578936},{"c":49.8,"h":49.84,"l":49.51,"n":4186,"o":49.57,"t":"2025-07-25T04:00:00Z","v":1231385,"vw":49.665989},{"c":49.62,"h":49.745,"l":49.58,"n":3078,"o":49.68,"t":"2025-07-28T04:00:00Z","v":482465,"vw":49.655215},{"c":50.18,"h":50.19,"l":49.75,"n":4665,"o":49.75,"t":"2025-07-29T04:00:00Z","v":1019208,"vw":50.045282},{"c":49.9,"h":50.06,"l":49.81,"n":3562,"o":49.89,"t":"2025-07-30T04:00:00Z","v":569084,"vw":49.944363},{"c":49.91,"h":50.2,"l":49.9,"n":5922,"o":50.13,"t":"2025-07-31T04:00:00Z","v":2067676,"vw":50.057029},{"c":50.22,"h":50.24,"l":49.915,"n":5824,"o":50.06,"t":"2025-08-01T04:00:00Z","v":1004320,"vw":50.092413},{"c":50.35,"h":50.41,"l":50.22,"n":5156,"o":50.3,"t":"2025-08-04T04:00:00Z","v":631744,"vw":50.317666},{"c":50.46,"h":50.49,"l":50.23,"n":5403,"o":50.3,"t":"2025-08-05T04:00:00Z","v":1338927,"vw":50.403711},{"c":50.37,"h":50.43,"l":49.91,"n":10367,"o":50.28,"t":"2025-08-06T04:00:00Z","v":3259788,"vw":50.252937},{"c":50.33,"h":50.565,"l":50.29,"n":4115,"o":50.45,"t":"2025-08-07T04:00:00Z","v":747234,"vw":50.411957},{"c":50.13,"h":50.23,"l":50.08,"n":2980,"o":50.23,"t":"2025-08-08T04:00:00Z","v":607248,"vw":50.124412},{"c":50.24,"h":50.335,"l":50.17,"n":3396,"o":50.25,"t":"2025-08-11T04:00:00Z","v":936663,"vw":50.252727},{"c":50.24,"h":50.265,"l":49.995,"n":7384,"o":50.09,"t":"2025-08-12T04:00:00Z","v":2679266,"vw":50.083296},{"c":50.63,"h":50.68,"l":50.49,"n":4688,"o":50.49,"t":"2025-08-13T04:00:00Z","v":1763265,"vw":50.641523},{"c":50.4,"h":50.52,"l":50.295,"n":2490,"o":50.49,"t":"2025-08-14T04:00:00Z","v":564768,"vw":50.400144},{"c":50.25,"h":50.3611,"l":50.18,"n":3060,"o":50.31,"t":"2025-08-15T04:00:00Z","v":936534,"vw":50.285888},{"c":50.11,"h":50.3,"l":50.03,"n":2288,"o":50.3,"t":"2025-08-18T04:00:00Z","v":399321,"vw":50.12387},{"c":50.24,"h":50.28,"l":50.1535,"n":2150,"o":50.19,"t":"2025-08-19T04:00:00Z","v":443980,"vw":50.213629},{"c":50.26,"h":50.33,"l":50.155,"n":3026,"o":50.21,"t":"2025-08-20T04:00:00Z","v":1031337,"vw":50.220275},{"c":50.03,"h":50.13,"l":49.9018,"n":2800,"o":50.13,"t":"2025-08-21T04:00:00Z","v":502487,"vw":50.002044},{"c":50.52,"h":50.605,"l":50.19,"n":3845,"o":50.24,"t":"2025-08-22T04:00:00Z","v":536498,"vw":50.461169},{"c":50.37,"h":50.5,"l":50.345,"n":2106,"o":50.39,"t":"2025-08-25T04:00:00Z","v":1084421,"vw":50.443215},{"c":50.35,"h":50.35,"l":50.11,"n":4595,"o":50.23,"t":"2025-08-26T04:00:00Z","v":1505040,"vw":50.231152},{"c":50.3,"h":50.325,"l":50.0299,"n":3709,"o":50.05,"t":"2025-08-27T04:00:00Z","v":1036741,"vw":50.174248},{"c":50.46,"h":50.535,"l":50.315,"n":5023,"o":50.39,"t":"2025-08-28T04:00:00Z","v":1029193,"vw":50.455027},{"c":50.13,"h":50.28,"l":50.085,"n":5289,"o":50.27,"t":"2025-08-29T04:00:00Z","v":1300918,"vw":50.160312},{"c":49.68,"h":49.68,"l":49.51,"n":6716,"o":49.56,"t":"2025-09-02T04:00:00Z","v":3501712,"vw":49.614559},{"c":50.14,"h":50.21,"l":49.8,"n":5319,"o":49.81,"t":"2025-09-03T04:00:00Z","v":1688856,"vw":50.100833},{"c":50.59,"h":50.6,"l":50.265,"n":3579,"o":50.38,"t":"2025-09-04T04:00:00Z","v":1261650,"vw":50.416228},{"c":51.12,"h":51.17,"l":50.99,"n":5231,"o":51.08,"t":"2025-09-05T04:00:00Z","v":1210032,"vw":51.101815},{"c":51.49,"h":51.5254,"l":51.345,"n":4767,"o":51.38,"t":"2025-09-08T04:00:00Z","v":980965,"vw":51.445068},{"c":51.38,"h":51.445,"l":51.16,"n":6484,"o":51.36,"t":"2025-09-09T04:00:00Z","v":1550666,"vw":51.305719},{"c":51.6,"h":51.81,"l":51.445,"n":3981,"o":51.5,"t":"2025-09-10T04:00:00Z","v":779381,"vw":51.605286},{"c":51.99,"h":52.055,"l":51.7,"n":3771,"o":51.71,"t":"2025-09-11T04:00:00Z","v":775687,"vw":51.944242},{"c":51.84,"h":51.875,"l":51.635,"n":3528,"o":51.81,"t":"2025-09-12T04:00:00Z","v":1127469,"vw":51.761635},{"c":52.08,"h":52.1299,"l":51.98,"n":2608,"o":51.99,"t":"2025-09-15T04:00:00Z","v":497698,"vw":52.062342},{"c":52.01,"h":52.079,"l":51.92,"n":3054,"o":52.01,"t":"2025-09-16T04:00:00Z","v":707113,"vw":52.022984},{"c":51.89,"h":52.26,"l":51.74,"n":8800,"o":52.18,"t":"2025-09-17T04:00:00Z","v":1927111,"vw":52.004283},{"c":51.68,"h":51.745,"l":51.5,"n":7784,"o":51.65,"t":"2025-09-18T04:00:00Z","v":2119974,"vw":51.636346},{"c":51.6,"h":51.68,"l":51.5,"n":2499,"o":51.62,"t":"2025-09-19T04:00:00Z","v":492626,"vw":51.587489},{"c":51.42,"h":51.55,"l":51.3735,"n":3232,"o":51.52,"t":"2025-09-22T04:00:00Z","v":1004416,"vw":51.459016},{"c":51.6,"h":51.6,"l":51.42,"n":4606,"o":51.55,"t":"2025-09-23T04:00:00Z","v":1039803,"vw":51.504375},{"c":51.33,"h":51.45,"l":51.23,"n":3601,"o":51.45,"t":"2025-09-24T04:00:00Z","v":801533,"vw":51.34964},{"c":51.24,"h":51.26,"l":50.97,"n":4877,"o":51.19,"t":"2025-09-25T04:00:00Z","v":1045297,"vw":51.126475},{"c":51.33,"h":51.495,"l":51.2,"n":4340,"o":51.29,"t":"2025-09-26T04:00:00Z","v":1693404,"vw":51.317873},{"c":51.62,"h":51.7,"l":51.515,"n":4081,"o":51.54,"t":"2025-09-29T04:00:00Z","v":1344495,"vw":51.618359},{"c":51.54,"h":51.7798,"l":51.45,"n":5457,"o":51.64,"t":"2025-09-30T04:00:00Z","v":1179677,"vw":51.562577},{"c":51.51,"h":51.53,"l":51.36,"n":4054,"o":51.47,"t":"2025-10-01T04:00:00Z","v":802179,"vw":51.437431},{"c":51.65,"h":51.7,"l":51.49,"n":3201,"o":51.55,"t":"2025-10-02T04:00:00Z","v":1042760,"vw":51.615486},{"c":51.59,"h":51.7025,"l":51.555,"n":3809,"o":51.68,"t":"2025-10-03T04:00:00Z","v":875848,"vw":51.598476},{"c":51.32,"h":51.52,"l":51.305,"n":3204,"o":51.36,"t":"2025-10-06T04:00:00Z","v":600523,"vw":51.379406},{"c":51.44,"h":51.515,"l":51.34,"n":3037,"o":51.44,"t":"2025-10-07T04:00:00Z","v":714842,"vw":51.43261},{"c":51.41,"h":51.64,"l":51.39,"n":3593,"o":51.64,"t":"2025-10-08T04:00:00Z","v":662142,"vw":51.509363},{"c":51.27,"h":51.35,"l":51.215,"n":5337,"o":51.35,"t":"2025-10-09T04:00:00Z","v":2320840,"vw":51.269815},{"c":51.52,"h":51.605,"l":51.41,"n":5655,"o":51.57,"t":"2025-10-10T04:00:00Z","v":1968823,"vw":51.506929},{"c":51.74,"h":51.775,"l":51.39,"n":2976,"o":51.48,"t":"2025-10-13T04:00:00Z","v":419872,"vw":51.632879},{"c":51.96,"h":51.98,"l":51.54,"n":4604,"o":51.58,"t":"2025-10-14T04:00:00Z","v":1496309,"vw":51.769252},{"c":51.96,"h":52.28,"l":51.84,"n":5368,"o":52.13,"t":"2025-10-15T04:00:00Z","v":1234944,"vw":52.026021},{"c":52.12,"h":52.165,"l":51.885,"n":6581,"o":51.94,"t":"2025-10-16T04:00:00Z","v":1519793,"vw":52.01965},{"c":52.07,"h":52.135,"l":51.9645,"n":5021,"o":52.07,"t":"2025-10-17T04:00:00Z","v":1087142,"vw":52.049244},{"c":52.29,"h":52.31,"l":52.2,"n":3026,"o":52.22,"t":"2025-10-20T04:00:00Z","v":1179268,"vw":52.24672},{"c":52.35,"h":52.53,"l":52.33,"n":4482,"o":52.48,"t":"2025-10-21T04:00:00Z","v":757708,"vw":52.429433},{"c":52.42,"h":52.42,"l":52.225,"n":6543,"o":52.33,"t":"2025-10-22T04:00:00Z","v":1620834,"vw":52.303608},{"c":52.32,"h":52.42,"l":52.24,"n":3269,"o":52.29,"t":"2025-10-23T04:00:00Z","v":1064419,"vw":52.352872},{"c":52.4,"h":52.47,"l":52.295,"n":3568,"o":52.47,"t":"2025-10-24T04:00:00Z","v":825648,"vw":52.391882},{"c":52.57,"h":52.575,"l":52.315,"n":3373,"o":52.42,"t":"2025-10-27T04:00:00Z","v":799870,"vw":52.490257},{"c":52.58,"h":52.5999,"l":52.45,"n":5411,"o":52.54,"t":"2025-10-28T04:00:00Z","v":1290958,"vw":52.513773},{"c":52.2,"h":52.555,"l":52.16,"n":4907,"o":52.55,"t":"2025-10-29T04:00:00Z","v":1036039,"vw":52.365012},{"c":51.79,"h":51.98,"l":51.6699,"n":5337,"o":51.72,"t":"2025-10-30T04:00:00Z","v":1447394,"vw":51.848501},{"c":51.43,"h":51.825,"l":51.415,"n":5617,"o":51.81,"t":"2025-10-31T04:00:00Z","v":1669011,"vw":51.541475},{"c":50.97,"h":51.07,"l":50.88,"n":7438,"o":51.07,"t":"2025-11-03T05:00:00Z","v":1830443,"vw":50.958745},{"c":51.09,"h":51.27,"l":50.925,"n":5249,"o":50.96,"t":"2025-11-04T05:00:00Z","v":1314910,"vw":51.148762},{"c":50.85,"h":51.08,"l":50.8285,"n":7685,"o":51.08,"t":"2025-11-05T05:00:00Z","v":1735150,"vw":50.932994},{"c":51.19,"h":51.2,"l":51.05,"n":5833,"o":51.11,"t":"2025-11-06T05:00:00Z","v":2806902,"vw":51.127021},{"c":51.01,"h":51.0792,"l":50.92,"n":6468,"o":50.96,"t":"2025-11-07T05:00:00Z","v":1485831,"vw":51.00165},{"c":51.07,"h":51.15,"l":51.01,"n":4492,"o":51.06,"t":"2025-11-10T05:00:00Z","v":1952448,"vw":51.067303},{"c":51.38,"h":51.395,"l":51.2,"n":2184,"o":51.25,"t":"2025-11-11T05:00:00Z","v":486322,"vw":51.308633},{"c":51.29,"h":51.355,"l":51.225,"n":3707,"o":51.29,"t":"2025-11-12T05:00:00Z","v":1021259,"vw":51.275716},{"c":50.89,"h":51.135,"l":50.885,"n":5258,"o":51.06,"t":"2025-11-13T05:00:00Z","v":1568783,"vw":50.983617},{"c":50.67,"h":50.96,"l":50.655,"n":3921,"o":50.96,"t":"2025-11-14T05:00:00Z","v":1007338,"vw":50.789972},{"c":50.73,"h":50.905,"l":50.675,"n":4697,"o":50.71,"t":"2025-11-17T05:00:00Z","v":1111034,"vw":50.772147},{"c":50.73,"h":50.825,"l":50.645,"n":4872,"o":50.81,"t":"2025-11-18T05:00:00Z","v":1880265,"vw":50.73694},{"c":50.7,"h":50.9189,"l":50.675,"n":5587,"o":50.86,"t":"2025-11-19T05:00:00Z","v":2506107,"vw":50.764029},{"c":50.79,"h":50.985,"l":50.74,"n":6260,"o":50.875,"t":"2025-11-20T05:00:00Z","v":1943098,"vw":50.842285},{"c":50.98,"h":51.03,"l":50.81,"n":5103,"o":51.01,"t":"2025-11-21T05:00:00Z","v":2707155,"vw":50.920855},{"c":51.35,"h":51.355,"l":51.1686,"n":3759,"o":51.22,"t":"2025-11-24T05:00:00Z","v":625466,"vw":51.280316},{"c":51.49,"h":51.655,"l":51.37,"n":4451,"o":51.39,"t":"2025-11-25T05:00:00Z","v":1157439,"vw":51.540935},{"c":51.77,"h":51.78,"l":51.415,"n":5339,"o":51.5,"t":"2025-11-26T05:00:00Z","v":1555491,"vw":51.650213},{"c":51.62,"h":51.73,"l":51.485,"n":3932,"o":51.7,"t":"2025-11-28T05:00:00Z","v":1195593,"vw":51.612705},{"c":50.97,"h":51.01,"l":50.85,"n":4915,"o":50.91,"t":"2025-12-01T05:00:00Z","v":1626322,"vw":50.946258},{"c":50.99,"h":51.085,"l":50.895,"n":4267,"o":50.95,"t":"2025-12-02T05:00:00Z","v":1571196,"vw":50.98698},{"c":51.15,"h":51.2061,"l":50.995,"n":3097,"o":51.02,"t":"2025-12-03T05:00:00Z","v":670981,"vw":51.09651},{"c":51.02,"h":51.1,"l":50.941,"n":4229,"o":51.08,"t":"2025-12-04T05:00:00Z","v":1369949,"vw":51.028335},{"c":50.95,"h":51.06,"l":50.8346,"n":4439,"o":51.06,"t":"2025-12-05T05:00:00Z","v":1518016,"vw":50.929089},{"c":50.81,"h":50.99,"l":50.66,"n":4365,"o":50.99,"t":"2025-12-08T05:00:00Z","v":1330224,"vw":50.747974},{"c":50.78,"h":50.98,"l":50.7,"n":5821,"o":50.98,"t":"2025-12-09T05:00:00Z","v":2479362,"vw":50.789835},{"c":51.04,"h":51.09,"l":50.75,"n":8265,"o":50.76,"t":"2025-12-10T05:00:00Z","v":1642122,"vw":50.94388},{"c":50.92,"h":51.25,"l":50.9001,"n":5715,"o":51.18,"t":"2025-12-11T05:00:00Z","v":3248276,"vw":51.038574},{"c":50.45,"h":50.59,"l":50.37,"n":8312,"o":50.55,"t":"2025-12-12T05:00:00Z","v":4181740,"vw":50.434291},{"c":50.52,"h":50.7055,"l":50.455,"n":4956,"o":50.68,"t":"2025-12-15T05:00:00Z","v":1049097,"vw":50.55138},{"c":50.68,"h":50.685,"l":50.4,"n":6174,"o":50.41,"t":"2025-12-16T05:00:00Z","v":1410402,"vw":50.564925},{"c":50.58,"h":50.705,"l":50.539,"n":3372,"o":50.6,"t":"2025-12-17T05:00:00Z","v":753272,"vw":50.589213},{"c":50.83,"h":50.925,"l":50.7201,"n":5562,"o":50.85,"t":"2025-12-18T05:00:00Z","v":2084030,"vw":50.817371},{"c":50.45,"h":50.59,"l":50.4201,"n":2777,"o":50.56,"t":"2025-12-19T05:00:00Z","v":698848,"vw":50.507068},{"c":50.44,"h":50.49,"l":50.37,"n":3630,"o":50.48,"t":"2025-12-22T05:00:00Z","v":719642,"vw":50.424483},{"c":50.54,"h":50.57,"l":50.305,"n":3381,"o":50.33,"t":"2025-12-23T05:00:00Z","v":853078,"vw":50.484618},{"c":50.82,"h":50.835,"l":50.6231,"n":2232,"o":50.69,"t":"2025-12-24T05:00:00Z","v":501926,"vw":50.721569},{"c":50.76,"h":50.9,"l":50.645,"n":3450,"o":50.86,"t":"2025-12-26T05:00:00Z","v":697541,"vw":50.760033},{"c":50.82,"h":50.83,"l":50.7099,"n":3245,"o":50.77,"t":"2025-12-29T05:00:00Z","v":621584,"vw":50.776132},{"c":50.74,"h":50.8099,"l":50.63,"n":3102,"o":50.69,"t":"2025-12-30T05:00:00Z","v":1110358,"vw":50.709519},{"c":50.45,"h":50.735,"l":50.43,"n":3631,"o":50.69,"t":"2025-12-31T05:00:00Z","v":1363320,"vw":50.618275},{"c":50.39,"h":50.56,"l":50.3206,"n":4045,"o":50.56,"t":"2026-01-02T05:00:00Z","v":1155816,"vw":50.403273},{"c":50.59,"h":50.6201,"l":50.4,"n":4188,"o":50.47,"t":"2026-01-05T05:00:00Z","v":2195479,"vw":50.567083},{"c":50.6,"h":50.615,"l":50.355,"n":5514,"o":50.48,"t":"2026-01-06T05:00:00Z","v":1885416,"vw":50.490424},{"c":50.69,"h":50.845,"l":50.665,"n":7932,"o":50.82,"t":"2026-01-07T05:00:00Z","v":2507059,"vw":50.782344},{"c":50.52,"h":50.586,"l":50.455,"n":3699,"o":50.5,"t":"2026-01-08T05:00:00Z","v":1004761,"vw":50.512893},{"c":50.81,"h":50.86,"l":50.48,"n":5017,"o":50.56,"t":"2026-01-09T05:00:00Z","v":1800350,"vw":50.690287},{"c":50.72,"h":50.84,"l":50.59,"n":6576,"o":50.64,"t":"2026-01-12T05:00:00Z","v":1446861,"vw":50.722994},{"c":50.85,"h":50.9,"l":50.715,"n":4774,"o":50.84,"t":"2026-01-13T05:00:00Z","v":1151992,"vw":50.841383},{"c":51.09,"h":51.09,"l":50.885,"n":4257,"o":50.91,"t":"2026-01-14T05:00:00Z","v":1038184,"vw":51.012051},{"c":51.04,"h":51.28,"l":51.035,"n":5327,"o":51.27,"t":"2026-01-15T05:00:00Z","v":2146235,"vw":51.13628},{"c":50.86,"h":51.055,"l":50.84,"n":7673,"o":51,"t":"2026-01-16T05:00:00Z","v":1666985,"vw":50.929094},{"c":50.34,"h":50.51,"l":50.24,"n":10166,"o":50.27,"t":"2026-01-20T05:00:00Z","v":3435466,"vw":50.386832},{"c":50.81,"h":50.895,"l":50.395,"n":12248,"o":50.47,"t":"2026-01-21T05:00:00Z","v":3739317,"vw":50.643404},{"c":50.96,"h":51.05,"l":50.76,"n":6677,"o":50.83,"t":"2026-01-22T05:00:00Z","v":1617348,"vw":50.939016},{"c":51.01,"h":51.07,"l":50.8,"n":5548,"o":51,"t":"2026-01-23T05:00:00Z","v":3375977,"vw":50.95521},{"c":51.08,"h":51.24,"l":51.07,"n":6877,"o":51.21,"t":"2026-01-26T05:00:00Z","v":2279594,"vw":51.125759},{"c":50.93,"h":51.105,"l":50.895,"n":4700,"o":51.02,"t":"2026-01-27T05:00:00Z","v":1515769,"vw":50.994244},{"c":50.84,"h":50.915,"l":50.72,"n":4977,"o":50.87,"t":"2026-01-28T05:00:00Z","v":1426534,"vw":50.820544},{"c":50.82,"h":50.835,"l":50.565,"n":7223,"o":50.64,"t":"2026-01-29T05:00:00Z","v":1908496,"vw":50.707866},{"c":50.68,"h":50.835,"l":50.68,"n":6662,"o":50.75,"t":"2026-01-30T05:00:00Z","v":2682970,"vw":50.745756},{"c":50.42,"h":50.59,"l":50.395,"n":5149,"o":50.55,"t":"2026-02-02T05:00:00Z","v":1349234,"vw":50.482247},{"c":50.43,"h":50.445,"l":50.275,"n":5279,"o":50.4,"t":"2026-02-03T05:00:00Z","v":2205477,"vw":50.360747},{"c":50.34,"h":50.3797,"l":50.25,"n":5681,"o":50.36,"t":"2026-02-04T05:00:00Z","v":1888591,"vw":50.314638},{"c":50.68,"h":50.68,"l":50.4,"n":4697,"o":50.43,"t":"2026-02-05T05:00:00Z","v":1893819,"vw":50.59037},{"c":50.72,"h":50.72,"l":50.5561,"n":3303,"o":50.63,"t":"2026-02-06T05:00:00Z","v":1698313,"vw":50.608117},{"c":50.67,"h":50.725,"l":50.5,"n":2826,"o":50.55,"t":"2026-02-09T05:00:00Z","v":837518,"vw":50.650457},{"c":50.92,"h":51.05,"l":50.87,"n":3384,"o":50.95,"t":"2026-02-10T05:00:00Z","v":1421178,"vw":50.960312},{"c":50.82,"h":50.98,"l":50.765,"n":5237,"o":50.83,"t":"2026-02-11T05:00:00Z","v":1488283,"vw":50.850459},{"c":51.18,"h":51.24,"l":50.97,"n":5447,"o":51.05,"t":"2026-02-12T05:00:00Z","v":2232998,"vw":51.127943},{"c":51.37,"h":51.4116,"l":51.3025,"n":5371,"o":51.38,"t":"2026-02-13T05:00:00Z","v":1674185,"vw":51.360023},{"c":51.49,"h":51.54,"l":51.3735,"n":3100,"o":51.42,"t":"2026-02-17T05:00:00Z","v":929495,"vw":51.460432},{"c":51.41,"h":51.5484,"l":51.365,"n":3786,"o":51.45,"t":"2026-02-18T05:00:00Z","v":1588313,"vw":51.455718},{"c":51.48,"h":51.48,"l":51.305,"n":3917,"o":51.31,"t":"2026-02-19T05:00:00Z","v":2367260,"vw":51.380561},{"c":51.41,"h":51.48,"l":51.2382,"n":6109,"o":51.44,"t":"2026-02-20T05:00:00Z","v":2282006,"vw":51.375137},{"c":51.38,"h":51.5,"l":51.355,"n":5129,"o":51.4,"t":"2026-02-23T05:00:00Z","v":1434930,"vw":51.421109},{"c":51.39,"h":51.45,"l":51.28,"n":4249,"o":51.35,"t":"2026-02-24T05:00:00Z","v":1310163,"vw":51.379717},{"c":51.37,"h":51.495,"l":51.355,"n":4154,"o":51.38,"t":"2026-02-25T05:00:00Z","v":1790142,"vw":51.426379},{"c":51.41,"h":51.43,"l":51.3,"n":3552,"o":51.38,"t":"2026-02-26T05:00:00Z","v":1118342,"vw":51.354271},{"c":51.39,"h":51.55,"l":51.38,"n":5165,"o":51.39,"t":"2026-02-27T05:00:00Z","v":2139433,"vw":51.463452},{"c":50.94,"h":50.96,"l":50.775,"n":5489,"o":50.87,"t":"2026-03-02T05:00:00Z","v":1693264,"vw":50.889835},{"c":50.91,"h":51.05,"l":50.47,"n":8282,"o":50.48,"t":"2026-03-03T05:00:00Z","v":3604738,"vw":50.805273},{"c":50.94,"h":51.0883,"l":50.85,"n":9633,"o":50.91,"t":"2026-03-04T05:00:00Z","v":2322843,"vw":50.984198},{"c":50.66,"h":50.7,"l":50.515,"n":6623,"o":50.59,"t":"2026-03-05T05:00:00Z","v":1625569,"vw":50.622034},{"c":50.4,"h":50.63,"l":50.12,"n":8381,"o":50.29,"t":"2026-03-06T05:00:00Z","v":1968816,"vw":50.445302},{"c":50.86,"h":50.895,"l":50.23,"n":7846,"o":50.24,"t":"2026-03-09T04:00:00Z","v":2651560,"vw":50.57129},{"c":50.33,"h":50.745,"l":50.315,"n":9144,"o":50.6,"t":"2026-03-10T04:00:00Z","v":2994035,"vw":50.549113},{"c":49.64,"h":50.05,"l":49.535,"n":7831,"o":50.05,"t":"2026-03-11T04:00:00Z","v":2425141,"vw":49.697872},{"c":49.36,"h":49.56,"l":49.235,"n":9708,"o":49.55,"t":"2026-03-12T04:00:00Z","v":4620083,"vw":49.398543},{"c":49.09,"h":49.645,"l":48.995,"n":9810,"o":49.5,"t":"2026-03-13T04:00:00Z","v":3620029,"vw":49.29252},{"c":49.43,"h":49.65,"l":49.35,"n":8550,"o":49.58,"t":"2026-03-16T04:00:00Z","v":2630488,"vw":49.496128},{"c":49.83,"h":49.85,"l":49.66,"n":6796,"o":49.66,"t":"2026-03-17T04:00:00Z","v":2783237,"vw":49.79217},{"c":49.51,"h":49.855,"l":49.5,"n":8288,"o":49.74,"t":"2026-03-18T04:00:00Z","v":1777586,"vw":49.708087},{"c":49.88,"h":49.96,"l":49.31,"n":8085,"o":49.38,"t":"2026-03-19T04:00:00Z","v":2620839,"vw":49.710456},{"c":48.89,"h":49.62,"l":48.83,"n":7868,"o":49.57,"t":"2026-03-20T04:00:00Z","v":3362400,"vw":49.120524},{"c":49.37,"h":49.6099,"l":49.08,"n":11960,"o":49.15,"t":"2026-03-23T04:00:00Z","v":3643508,"vw":49.397259},{"c":49.29,"h":49.43,"l":48.99,"n":7732,"o":49.06,"t":"2026-03-24T04:00:00Z","v":2444395,"vw":49.26291},{"c":49.55,"h":49.74,"l":49.52,"n":6530,"o":49.73,"t":"2026-03-25T04:00:00Z","v":1452618,"vw":49.623788},{"c":49.07,"h":49.45,"l":49.015,"n":6437,"o":49.25,"t":"2026-03-26T04:00:00Z","v":2474906,"vw":49.215043},{"c":48.8,"h":48.995,"l":48.66,"n":5548,"o":48.74,"t":"2026-03-27T04:00:00Z","v":1914614,"vw":48.825548},{"c":49.27,"h":49.445,"l":49.19,"n":5409,"o":49.34,"t":"2026-03-30T04:00:00Z","v":1962890,"vw":49.283891},{"c":49.63,"h":49.81,"l":49.42,"n":8949,"o":49.51,"t":"2026-03-31T04:00:00Z","v":2858606,"vw":49.653265},{"c":49.49,"h":49.715,"l":49.39,"n":5823,"o":49.39,"t":"2026-04-01T04:00:00Z","v":2081167,"vw":49.56387},{"c":49.78,"h":49.88,"l":49.28,"n":5612,"o":49.3,"t":"2026-04-02T04:00:00Z","v":1741718,"vw":49.703759},{"c":49.69,"h":49.94,"l":49.64,"n":7988,"o":49.64,"t":"2026-04-06T04:00:00Z","v":1961859,"vw":49.783233},{"c":49.77,"h":49.81,"l":49.25,"n":8432,"o":49.63,"t":"2026-04-07T04:00:00Z","v":3001839,"vw":49.531783},{"c":50,"h":50.345,"l":49.86,"n":3868,"o":50.34,"t":"2026-04-08T04:00:00Z","v":1265404,"vw":50.099624},{"c":50.02,"h":50.2,"l":49.79,"n":4992,"o":49.89,"t":"2026-04-09T04:00:00Z","v":1495777,"vw":50.004267},{"c":49.83,"h":50.025,"l":49.8,"n":2713,"o":49.99,"t":"2026-04-10T04:00:00Z","v":710459,"vw":49.919214},{"c":50.12,"h":50.14,"l":49.75,"n":4359,"o":49.77,"t":"2026-04-13T04:00:00Z","v":1973784,"vw":49.973796},{"c":50.32,"h":50.3864,"l":50.14,"n":4696,"o":50.18,"t":"2026-04-14T04:00:00Z","v":2317922,"vw":50.298212},{"c":50.33,"h":50.34,"l":50.205,"n":4873,"o":50.25,"t":"2026-04-15T04:00:00Z","v":1781409,"vw":50.259614},{"c":49.95,"h":50.355,"l":49.925,"n":6029,"o":50.34,"t":"2026-04-16T04:00:00Z","v":1387779,"vw":50.046827},{"c":50.34,"h":50.4793,"l":50.27,"n":5289,"o":50.42,"t":"2026-04-17T04:00:00Z","v":1503776,"vw":50.359591},{"c":50.33,"h":50.38,"l":50.17,"n":4582,"o":50.35,"t":"2026-04-20T04:00:00Z","v":1040501,"vw":50.287678},{"c":50.07,"h":50.355,"l":50.0621,"n":4166,"o":50.29,"t":"2026-04-21T04:00:00Z","v":965585,"vw":50.189687},{"c":50.24,"h":50.4382,"l":50.21,"n":3269,"o":50.34,"t":"2026-04-22T04:00:00Z","v":834604,"vw":50.30746},{"c":50.05,"h":50.33,"l":49.87,"n":4675,"o":50.22,"t":"2026-04-23T04:00:00Z","v":992319,"vw":50.084145},{"c":50.07,"h":50.16,"l":49.915,"n":3396,"o":50.05,"t":"2026-04-24T04:00:00Z","v":1178421,"vw":50.083023},{"c":49.85,"h":50.05,"l":49.81,"n":3290,"o":50.01,"t":"2026-04-27T04:00:00Z","v":712707,"vw":49.912096},{"c":49.92,"h":49.93,"l":49.665,"n":4097,"o":49.72,"t":"2026-04-28T04:00:00Z","v":1117494,"vw":49.795327},{"c":49.56,"h":49.76,"l":49.48,"n":7076,"o":49.76,"t":"2026-04-29T04:00:00Z","v":2191278,"vw":49.604461},{"c":49.61,"h":49.745,"l":49.525,"n":4533,"o":49.64,"t":"2026-04-30T04:00:00Z","v":2488637,"vw":49.626609},{"c":49.54,"h":49.74,"l":49.41,"n":5334,"o":49.48,"t":"2026-05-01T04:00:00Z","v":1500718,"vw":49.576389},{"c":49.28,"h":49.435,"l":49.095,"n":6198,"o":49.42,"t":"2026-05-04T04:00:00Z","v":1700285,"vw":49.243967},{"c":49.6,"h":49.665,"l":49.4,"n":4952,"o":49.42,"t":"2026-05-05T04:00:00Z","v":1355693,"vw":49.560135},{"c":49.92,"h":50.01,"l":49.88,"n":3492,"o":49.94,"t":"2026-05-06T04:00:00Z","v":799768,"vw":49.946108},{"c":49.65,"h":50.03,"l":49.61,"n":3954,"o":50.03,"t":"2026-05-07T04:00:00Z","v":957627,"vw":49.815049},{"c":49.94,"h":49.995,"l":49.89,"n":2692,"o":49.89,"t":"2026-05-08T04:00:00Z","v":580189,"vw":49.935595},{"c":49.76,"h":49.905,"l":49.76,"n":4250,"o":49.84,"t":"2026-05-11T04:00:00Z","v":1201210,"vw":49.820426},{"c":49.53,"h":49.58,"l":49.46,"n":3306,"o":49.57,"t":"2026-05-12T04:00:00Z","v":671349,"vw":49.510754},{"c":49.51,"h":49.56,"l":49.36,"n":8187,"o":49.5,"t":"2026-05-13T04:00:00Z","v":3251254,"vw":49.471601},{"c":49.53,"h":49.7881,"l":49.53,"n":4170,"o":49.72,"t":"2026-05-14T04:00:00Z","v":730778,"vw":49.666058},{"c":49.08,"h":49.12,"l":48.955,"n":6069,"o":49.06,"t":"2026-05-15T04:00:00Z","v":1234269,"vw":49.0314},{"c":48.91,"h":49.2085,"l":48.85,"n":5888,"o":49.14,"t":"2026-05-18T04:00:00Z","v":1211788,"vw":49.014846},{"c":48.61,"h":48.77,"l":48.49,"n":7252,"o":48.61,"t":"2026-05-19T04:00:00Z","v":1329818,"vw":48.628025},{"c":49.15,"h":49.18,"l":48.635,"n":8589,"o":48.67,"t":"2026-05-20T04:00:00Z","v":1663372,"vw":49.002801},{"c":49.3,"h":49.31,"l":48.85,"n":5767,"o":48.95,"t":"2026-05-21T04:00:00Z","v":985519,"vw":49.085844},{"c":49.48,"h":49.555,"l":49.3,"n":4899,"o":49.55,"t":"2026-05-22T04:00:00Z","v":708414,"vw":49.428458},{"c":49.74,"h":49.87,"l":49.66,"n":3161,"o":49.87,"t":"2026-05-26T04:00:00Z","v":471022,"vw":49.75023},{"c":49.86,"h":49.9198,"l":49.77,"n":4320,"o":49.81,"t":"2026-05-27T04:00:00Z","v":597527,"vw":49.843571},{"c":50.08,"h":50.14,"l":49.83,"n":6235,"o":49.89,"t":"2026-05-28T04:00:00Z","v":797449,"vw":50.02732},{"c":50.13,"h":50.261,"l":50.0699,"n":3646,"o":50.14,"t":"2026-05-29T04:00:00Z","v":789923,"vw":50.170635},{"c":49.91,"h":49.955,"l":49.62,"n":5283,"o":49.68,"t":"2026-06-01T04:00:00Z","v":948913,"vw":49.795215},{"c":49.92,"h":50.09,"l":49.915,"n":3555,"o":50.08,"t":"2026-06-02T04:00:00Z","v":563427,"vw":49.976754},{"c":49.76,"h":49.78,"l":49.63,"n":4581,"o":49.7,"t":"2026-06-03T04:00:00Z","v":1098443,"vw":49.717896},{"c":49.9,"h":49.9692,"l":49.855,"n":5867,"o":49.89,"t":"2026-06-04T04:00:00Z","v":1488790,"vw":49.896897},{"c":49.52,"h":49.6982,"l":49.505,"n":4902,"o":49.68,"t":"2026-06-05T04:00:00Z","v":813916,"vw":49.58893},{"c":49.38,"h":49.68,"l":49.38,"n":5094,"o":49.63,"t":"2026-06-08T04:00:00Z","v":1118217,"vw":49.516548},{"c":49.62,"h":49.63,"l":49.39,"n":4205,"o":49.55,"t":"2026-06-09T04:00:00Z","v":731205,"vw":49.540652},{"c":49.46,"h":49.6775,"l":49.405,"n":6791,"o":49.59,"t":"2026-06-10T04:00:00Z","v":1576534,"vw":49.540999},{"c":50.03,"h":50.07,"l":49.515,"n":11056,"o":49.64,"t":"2026-06-11T04:00:00Z","v":2664345,"vw":49.839007},{"c":49.98,"h":50.025,"l":49.77,"n":7259,"o":49.92,"t":"2026-06-12T04:00:00Z","v":1658272,"vw":49.93372},{"c":49.97,"h":50.195,"l":49.96,"n":6792,"o":50.13,"t":"2026-06-15T04:00:00Z","v":1319417,"vw":50.053588},{"c":50.06,"h":50.185,"l":50.02,"n":4947,"o":50.08,"t":"2026-06-16T04:00:00Z","v":1354591,"vw":50.071605},{"c":49.98,"h":50.2,"l":49.93,"n":8243,"o":50.05,"t":"2026-06-17T04:00:00Z","v":2007135,"vw":50.060836},{"c":50.14,"h":50.46,"l":50.1101,"n":4223,"o":50.4,"t":"2026-06-18T04:00:00Z","v":1263333,"vw":50.246528},{"c":49.93,"h":49.98,"l":49.83,"n":3725,"o":49.92,"t":"2026-06-22T04:00:00Z","v":635095,"vw":49.909254},{"c":50.05,"h":50.16,"l":49.908,"n":2718,"o":49.91,"t":"2026-06-23T04:00:00Z","v":563928,"vw":50.069004},{"c":50.39,"h":50.5,"l":50.32,"n":6170,"o":50.34,"t":"2026-06-24T04:00:00Z","v":1252375,"vw":50.439037},{"c":50.4,"h":50.545,"l":50.325,"n":5766,"o":50.46,"t":"2026-06-25T04:00:00Z","v":2481770,"vw":50.404805},{"c":50.35,"h":50.425,"l":50.18,"n":4697,"o":50.19,"t":"2026-06-26T04:00:00Z","v":2678769,"vw":50.33261},{"c":50.48,"h":50.53,"l":50.395,"n":4671,"o":50.43,"t":"2026-06-29T04:00:00Z","v":3326685,"vw":50.491357},{"c":50.04,"h":50.395,"l":50.04,"n":9676,"o":50.36,"t":"2026-06-30T04:00:00Z","v":2983813,"vw":50.247193},{"c":49.68,"h":49.78,"l":49.53,"n":6527,"o":49.58,"t":"2026-07-01T04:00:00Z","v":3407215,"vw":49.700594},{"c":49.76,"h":49.8,"l":49.65,"n":3570,"o":49.68,"t":"2026-07-02T04:00:00Z","v":2306510,"vw":49.716392},{"c":49.73,"h":49.735,"l":49.585,"n":3861,"o":49.71,"t":"2026-07-06T04:00:00Z","v":1030961,"vw":49.681289},{"c":49.19,"h":49.4775,"l":49.145,"n":6194,"o":49.46,"t":"2026-07-07T04:00:00Z","v":3150715,"vw":49.299159},{"c":49.09,"h":49.125,"l":48.915,"n":5692,"o":49.07,"t":"2026-07-08T04:00:00Z","v":2689006,"vw":49.053175},{"c":49.1,"h":49.275,"l":49.04,"n":3994,"o":49.05,"t":"2026-07-09T04:00:00Z","v":1974690,"vw":49.166131},{"c":48.96,"h":49.08,"l":48.86,"n":5193,"o":49.07,"t":"2026-07-10T04:00:00Z","v":2697208,"vw":48.981332},{"c":48.64,"h":48.94,"l":48.63,"n":5087,"o":48.87,"t":"2026-07-13T04:00:00Z","v":1168223,"vw":48.772754},{"c":48.73,"h":48.87,"l":48.64,"n":4658,"o":48.71,"t":"2026-07-14T04:00:00Z","v":2010540,"vw":48.766945},{"c":48.95,"h":49.005,"l":48.76,"n":4839,"o":48.77,"t":"2026-07-15T04:00:00Z","v":2380059,"vw":48.919192},{"c":48.91,"h":48.95,"l":48.755,"n":5649,"o":48.79,"t":"2026-07-16T04:00:00Z","v":1612685,"vw":48.873011},{"c":48.97,"h":49.0799,"l":48.94,"n":4715,"o":49.01,"t":"2026-07-17T04:00:00Z","v":1986362,"vw":49.003463},{"c":48.65,"h":48.945,"l":48.63,"n":6677,"o":48.94,"t":"2026-07-20T04:00:00Z","v":2133247,"vw":48.719956},{"c":48.49,"h":48.59,"l":48.43,"n":4952,"o":48.59,"t":"2026-07-21T04:00:00Z","v":905065,"vw":48.511831},{"c":48.37,"h":48.495,"l":48.36,"n":3418,"o":48.44,"t":"2026-07-22T04:00:00Z","v":765071,"vw":48.399628},{"c":48.12,"h":48.18,"l":48.015,"n":4365,"o":48.05,"t":"2026-07-23T04:00:00Z","v":843298,"vw":48.104384},{"c":48.09,"h":48.26,"l":48.09,"n":4214,"o":48.15,"t":"2026-07-24T04:00:00Z","v":2167260,"vw":48.196645},{"c":48.3,"h":48.37,"l":48.245,"n":16518,"o":48.33,"t":"2026-07-27T04:00:00Z","v":10607313,"vw":48.309979},{"c":48.49,"h":48.545,"l":48.315,"n":4475,"o":48.34,"t":"2026-07-28T04:00:00Z","v":2408932,"vw":48.463512},{"c":47.95,"h":48.46,"l":47.92,"n":6584,"o":48.45,"t":"2026-07-29T04:00:00Z","v":2412084,"vw":48.169457},{"c":48.08,"h":48.155,"l":47.995,"n":5427,"o":48.02,"t":"2026-07-30T04:00:00Z","v":1453228,"vw":48.070755},{"c":47.94,"h":48.05,"l":47.79,"n":7656,"o":48.04,"t":"2026-07-31T04:00:00Z","v":2379678,"vw":47.870515},{"c":47.96,"h":48.0464,"l":47.875,"n":5520,"o":47.9,"t":"2026-08-03T04:00:00Z","v":1698453,"vw":47.961476},{"c":48.35,"h":48.365,"l":48.17,"n":6429,"o":48.2,"t":"2026-08-04T04:00:00Z","v":2609854,"vw":48.273127},{"c":48.35,"h":48.4872,"l":48.305,"n":5748,"o":48.39,"t":"2026-08-05T04:00:00Z","v":528936,"vw":48.379304},{"c":48.12,"h":48.235,"l":48.06,"n":7524,"o":48.15,"t":"2026-08-06T04:00:00Z","v":1837468,"vw":48.128738},{"c":48.21,"h":48.315,"l":48.12,"n":4045,"o":48.3,"t":"2026-08-07T04:00:00Z","v":745158,"vw":48.20074},{"c":47.83,"h":48.07,"l":47.81,"n":4057,"o":48.04,"t":"2026-08-10T04:00:00Z","v":938352,"vw":47.902735},{"c":47.84,"h":48.005,"l":47.8,"n":5064,"o":47.94,"t":"2026-08-11T04:00:00Z","v":1279845,"vw":47.882047},{"c":47.88,"h":48.045,"l":47.875,"n":4529,"o":48.04,"t":"2026-08-12T04:00:00Z","v":1817878,"vw":47.930161},{"c":48.13,"h":48.35,"l":48.115,"n":3578,"o":48.16,"t":"2026-08-13T04:00:00Z","v":1011278,"vw":48.194871},{"c":47.86,"h":48.03,"l":47.7726,"n":4847,"o":47.99,"t":"2026-08-14T04:00:00Z","v":3856122,"vw":47.98073},{"c":47.53,"h":47.76,"l":47.5099,"n":6440,"o":47.73,"t":"2026-08-17T04:00:00Z","v":1484108,"vw":47.605563},{"c":47.63,"h":47.675,"l":47.36,"n":5327,"o":47.4,"t":"2026-08-18T04:00:00Z","v":4789948,"vw":47.567819},{"c":48.23,"h":48.2671,"l":48.06,"n":4780,"o":48.19,"t":"2026-08-19T04:00:00Z","v":2214491,"vw":48.166425},{"c":47.87,"h":48.055,"l":47.81,"n":8460,"o":47.86,"t":"2026-08-20T04:00:00Z","v":3425326,"vw":47.892202},{"c":47.79,"h":47.845,"l":47.715,"n":4234,"o":47.81,"t":"2026-08-21T04:00:00Z","v":1355338,"vw":47.780104},{"c":47.98,"h":48.09,"l":47.94,"n":3851,"o":47.96,"t":"2026-08-24T04:00:00Z","v":1194500,"vw":48.00862},{"c":48.46,"h":48.46,"l":48.21,"n":4725,"o":48.27,"t":"2026-08-25T04:00:00Z","v":1293061,"vw":48.337178},{"c":48.41,"h":48.42,"l":48.29,"n":3711,"o":48.37,"t":"2026-08-26T04:00:00Z","v":1169214,"vw":48.347385},{"c":48.39,"h":48.455,"l":48.32,"n":3906,"o":48.39,"t":"2026-08-27T04:00:00Z","v":1475214,"vw":48.378191},{"c":48.21,"h":48.53,"l":48.1723,"n":19696,"o":48.38,"t":"2026-08-28T04:00:00Z","v":5459376,"vw":48.347645},{"c":48.09,"h":48.095,"l":47.925,"n":3927,"o":48.07,"t":"2026-08-31T04:00:00Z","v":1120302,"vw":48.01327},{"c":47.57,"h":47.86,"l":47.535,"n":3735,"o":47.72,"t":"2026-09-01T04:00:00Z","v":995541,"vw":47.671567},{"c":47.64,"h":47.66,"l":47.53,"n":4652,"o":47.65,"t":"2026-09-02T04:00:00Z","v":1338713,"vw":47.593752},{"c":47.71,"h":47.875,"l":47.69,"n":2879,"o":47.85,"t":"2026-09-03T04:00:00Z","v":1062543,"vw":47.765643},{"c":47.74,"h":47.85,"l":47.725,"n":3404,"o":47.78,"t":"2026-09-04T04:00:00Z","v":743573,"vw":47.789021},{"c":47.72,"h":47.815,"l":47.625,"n":4034,"o":47.8,"t":"2026-09-08T04:00:00Z","v":1015212,"vw":47.731101},{"c":47.63,"h":47.785,"l":47.44,"n":7094,"o":47.7,"t":"2026-09-09T04:00:00Z","v":2359327,"vw":47.633756},{"c":47.07,"h":47.36,"l":47.045,"n":6439,"o":47.28,"t":"2026-09-10T04:00:00Z","v":2118560,"vw":47.199237},{"c":47.11,"h":47.43,"l":47.095,"n":4630,"o":47.36,"t":"2026-09-11T04:00:00Z","v":1301969,"vw":47.252606},{"c":47.1,"h":47.325,"l":46.925,"n":6893,"o":47.05,"t":"2026-09-14T04:00:00Z","v":2031331,"vw":47.161456},{"c":47.07,"h":47.105,"l":46.9901,"n":5675,"o":47.03,"t":"2026-09-15T04:00:00Z","v":3280131,"vw":47.050248},{"c":47.25,"h":47.6,"l":47.2,"n":5916,"o":47.3,"t":"2026-09-16T04:00:00Z","v":2003323,"vw":47.401118},{"c":47.71,"h":47.72,"l":47.5234,"n":5750,"o":47.62,"t":"2026-09-17T04:00:00Z","v":1796700,"vw":47.62128},{"c":47.44,"h":47.525,"l":47.335,"n":3117,"o":47.52,"t":"2026-09-18T04:00:00Z","v":1176780,"vw":47.414435},{"c":47.72,"h":47.72,"l":47.56,"n":4332,"o":47.66,"t":"2026-09-21T04:00:00Z","v":1309320,"vw":47.657936},{"c":47.72,"h":47.77,"l":47.6,"n":6870,"o":47.75,"t":"2026-09-22T04:00:00Z","v":2022101,"vw":47.67688},{"c":46.99,"h":47.565,"l":46.87,"n":7186,"o":47.56,"t":"2026-09-23T04:00:00Z","v":6291683,"vw":47.034747},{"c":46.46,"h":47.01,"l":46.45,"n":6190,"o":46.92,"t":"2026-09-24T04:00:00Z","v":1665250,"vw":46.681444},{"c":46.4,"h":46.475,"l":46.125,"n":7096,"o":46.45,"t":"2026-09-25T04:00:00Z","v":2339603,"vw":46.295363},{"c":45.98,"h":46.085,"l":45.775,"n":8138,"o":45.96,"t":"2026-09-28T04:00:00Z","v":2055915,"vw":45.920403},{"c":45.84,"h":46.03,"l":45.64,"n":8384,"o":46.03,"t":"2026-09-29T04:00:00Z","v":2304798,"vw":45.784552},{"c":45.66,"h":45.895,"l":45.5649,"n":7812,"o":45.89,"t":"2026-09-30T04:00:00Z","v":3508165,"vw":45.686146},{"c":45.56,"h":45.65,"l":45.03,"n":11375,"o":45.33,"t":"2026-10-01T04:00:00Z","v":3704803,"vw":45.450382},{"c":45.46,"h":45.875,"l":45.36,"n":7716,"o":45.77,"t":"2026-10-02T04:00:00Z","v":2609800,"vw":45.509704},{"c":45.4,"h":45.42,"l":45.165,"n":5636,"o":45.33,"t":"2026-10-05T04:00:00Z","v":1971773,"vw":45.281829},{"c":45.57,"h":45.695,"l":45.45,"n":4940,"o":45.5,"t":"2026-10-06T04:00:00Z","v":2031119,"vw":45.588707},{"c":45.53,"h":45.59,"l":45.045,"n":5157,"o":45.07,"t":"2026-10-07T04:00:00Z","v":1923454,"vw":45.414051},{"c":45.77,"h":45.795,"l":45.4825,"n":5538,"o":45.5,"t":"2026-10-08T04:00:00Z","v":2520528,"vw":45.653681},{"c":45.77,"h":45.82,"l":45.61,"n":4047,"o":45.7,"t":"2026-10-09T04:00:00Z","v":1569122,"vw":45.729712},{"c":45.87,"h":45.8963,"l":45.705,"n":3406,"o":45.71,"t":"2026-10-12T04:00:00Z","v":1479903,"vw":45.801499},{"c":45.88,"h":46.03,"l":45.815,"n":5743,"o":46.03,"t":"2026-10-13T04:00:00Z","v":2217123,"vw":45.888536},{"c":46.02,"h":46.09,"l":45.535,"n":5653,"o":45.59,"t":"2026-10-14T04:00:00Z","v":2602926,"vw":45.898719},{"c":46.6,"h":46.69,"l":46.4925,"n":8461,"o":46.63,"t":"2026-10-15T04:00:00Z","v":2509351,"vw":46.571743},{"c":46.48,"h":46.69,"l":46.365,"n":7977,"o":46.47,"t":"2026-10-16T04:00:00Z","v":2395432,"vw":46.504689},{"c":46.14,"h":46.48,"l":46.085,"n":4785,"o":46.41,"t":"2026-10-19T04:00:00Z","v":1950945,"vw":46.185297},{"c":46.46,"h":46.62,"l":46.2894,"n":5161,"o":46.32,"t":"2026-10-20T04:00:00Z","v":2908674,"vw":46.442715},{"c":46.48,"h":46.6,"l":46.27,"n":5038,"o":46.55,"t":"2026-10-21T04:00:00Z","v":1337033,"vw":46.455519},{"c":47.14,"h":47.245,"l":46.71,"n":8198,"o":46.72,"t":"2026-10-22T04:00:00Z","v":2080767,"vw":47.040192}],"volatilityBars":[{"c":47.62,"h":47.63,"l":47.61,"n":5,"o":47.61,"t":"2026-09-21T13:15:00Z","v":720,"vw":47.620278},{"c":47.595,"h":47.67,"l":47.595,"n":130,"o":47.67,"t":"2026-09-21T13:30:00Z","v":23382,"vw":47.638604},{"c":47.58,"h":47.59,"l":47.5701,"n":87,"o":47.59,"t":"2026-09-21T13:45:00Z","v":14484,"vw":47.583166},{"c":47.61,"h":47.615,"l":47.56,"n":112,"o":47.58,"t":"2026-09-21T14:00:00Z","v":27625,"vw":47.57698},{"c":47.6499,"h":47.6499,"l":47.61,"n":76,"o":47.615,"t":"2026-09-21T14:15:00Z","v":16273,"vw":47.621007},{"c":47.63,"h":47.65,"l":47.625,"n":104,"o":47.6466,"t":"2026-09-21T14:30:00Z","v":16520,"vw":47.638716},{"c":47.61,"h":47.65,"l":47.605,"n":45,"o":47.625,"t":"2026-09-21T14:45:00Z","v":7567,"vw":47.626295},{"c":47.61,"h":47.61,"l":47.595,"n":59,"o":47.6,"t":"2026-09-21T15:00:00Z","v":8183,"vw":47.603103},{"c":47.62,"h":47.635,"l":47.615,"n":74,"o":47.62,"t":"2026-09-21T15:15:00Z","v":14381,"vw":47.625451},{"c":47.62,"h":47.63,"l":47.6,"n":43,"o":47.615,"t":"2026-09-21T15:30:00Z","v":6066,"vw":47.613497},{"c":47.61,"h":47.65,"l":47.605,"n":56,"o":47.625,"t":"2026-09-21T15:45:00Z","v":20680,"vw":47.626544},{"c":47.645,"h":47.6566,"l":47.6034,"n":158,"o":47.609,"t":"2026-09-21T16:00:00Z","v":58869,"vw":47.627561},{"c":47.655,"h":47.675,"l":47.645,"n":85,"o":47.655,"t":"2026-09-21T16:15:00Z","v":16875,"vw":47.66106},{"c":47.67,"h":47.685,"l":47.66,"n":145,"o":47.66,"t":"2026-09-21T16:30:00Z","v":43332,"vw":47.672359},{"c":47.67,"h":47.675,"l":47.6634,"n":73,"o":47.675,"t":"2026-09-21T16:45:00Z","v":306191,"vw":47.669917},{"c":47.67,"h":47.675,"l":47.655,"n":159,"o":47.66,"t":"2026-09-21T17:00:00Z","v":52736,"vw":47.664378},{"c":47.6699,"h":47.675,"l":47.66,"n":248,"o":47.67,"t":"2026-09-21T17:15:00Z","v":60237,"vw":47.670913},{"c":47.63,"h":47.665,"l":47.62,"n":181,"o":47.665,"t":"2026-09-21T17:30:00Z","v":64716,"vw":47.640566},{"c":47.635,"h":47.635,"l":47.62,"n":236,"o":47.625,"t":"2026-09-21T17:45:00Z","v":37451,"vw":47.625714},{"c":47.63,"h":47.635,"l":47.62,"n":213,"o":47.635,"t":"2026-09-21T18:00:00Z","v":42710,"vw":47.628523},{"c":47.645,"h":47.645,"l":47.6201,"n":239,"o":47.635,"t":"2026-09-21T18:15:00Z","v":71189,"vw":47.634894},{"c":47.655,"h":47.66,"l":47.64,"n":177,"o":47.645,"t":"2026-09-21T18:30:00Z","v":35032,"vw":47.651584},{"c":47.655,"h":47.675,"l":47.655,"n":331,"o":47.66,"t":"2026-09-21T18:45:00Z","v":70801,"vw":47.66252},{"c":47.67,"h":47.67,"l":47.645,"n":220,"o":47.655,"t":"2026-09-21T19:00:00Z","v":42713,"vw":47.654401},{"c":47.685,"h":47.69,"l":47.665,"n":221,"o":47.665,"t":"2026-09-21T19:15:00Z","v":48496,"vw":47.67637},{"c":47.695,"h":47.705,"l":47.685,"n":273,"o":47.685,"t":"2026-09-21T19:30:00Z","v":62243,"vw":47.697836},{"c":47.71,"h":47.72,"l":47.69,"n":435,"o":47.69,"t":"2026-09-21T19:45:00Z","v":96976,"vw":47.705601},{"c":47.72,"h":47.72,"l":47.72,"n":8,"o":47.72,"t":"2026-09-21T20:00:00Z","v":7886,"vw":47.72},{"c":47.81,"h":47.81,"l":47.81,"n":1,"o":47.81,"t":"2026-09-21T20:45:00Z","v":100,"vw":47.81},{"c":47.81,"h":47.81,"l":47.81,"n":1,"o":47.81,"t":"2026-09-21T21:00:00Z","v":100,"vw":47.81},{"c":47.72,"h":47.72,"l":47.72,"n":1,"o":47.72,"t":"2026-09-21T21:15:00Z","v":100,"vw":47.72},{"c":47.81,"h":47.81,"l":47.81,"n":1,"o":47.81,"t":"2026-09-21T21:30:00Z","v":100,"vw":47.81},{"c":47.81,"h":47.81,"l":47.81,"n":1,"o":47.81,"t":"2026-09-21T21:45:00Z","v":100,"vw":47.81},{"c":47.7565,"h":47.7565,"l":47.7565,"n":1,"o":47.7565,"t":"2026-09-21T22:00:00Z","v":100,"vw":47.7565},{"c":47.7695,"h":47.7695,"l":47.75,"n":2,"o":47.75,"t":"2026-09-21T22:15:00Z","v":200,"vw":47.75975},{"c":47.77,"h":47.77,"l":47.75,"n":2,"o":47.75,"t":"2026-09-21T22:30:00Z","v":200,"vw":47.76},{"c":47.77,"h":47.77,"l":47.75,"n":2,"o":47.75,"t":"2026-09-21T22:45:00Z","v":200,"vw":47.76},{"c":47.7565,"h":47.7565,"l":47.7565,"n":1,"o":47.7565,"t":"2026-09-21T23:00:00Z","v":100,"vw":47.7565},{"c":47.8091,"h":47.8091,"l":47.75,"n":2,"o":47.75,"t":"2026-09-21T23:15:00Z","v":200,"vw":47.77955},{"c":47.7697,"h":47.77,"l":47.74,"n":7,"o":47.74,"t":"2026-09-21T23:30:00Z","v":603,"vw":47.75495},{"c":47.76,"h":47.76,"l":47.7565,"n":3,"o":47.7565,"t":"2026-09-21T23:45:00Z","v":600,"vw":47.759417},{"c":47.76,"h":47.76,"l":47.76,"n":6,"o":47.76,"t":"2026-09-22T13:15:00Z","v":468,"vw":47.76},{"c":47.74,"h":47.75,"l":47.705,"n":320,"o":47.74,"t":"2026-09-22T13:30:00Z","v":79505,"vw":47.729743},{"c":47.72,"h":47.7399,"l":47.714,"n":159,"o":47.73,"t":"2026-09-22T13:45:00Z","v":49080,"vw":47.721304},{"c":47.72,"h":47.735,"l":47.7,"n":293,"o":47.72,"t":"2026-09-22T14:00:00Z","v":75223,"vw":47.716177},{"c":47.705,"h":47.735,"l":47.7,"n":70,"o":47.715,"t":"2026-09-22T14:15:00Z","v":17991,"vw":47.720937},{"c":47.665,"h":47.735,"l":47.645,"n":351,"o":47.705,"t":"2026-09-22T14:30:00Z","v":94524,"vw":47.707807},{"c":47.68,"h":47.685,"l":47.665,"n":180,"o":47.665,"t":"2026-09-22T14:45:00Z","v":17110,"vw":47.677037},{"c":47.685,"h":47.695,"l":47.67,"n":238,"o":47.685,"t":"2026-09-22T15:00:00Z","v":66475,"vw":47.684314},{"c":47.655,"h":47.685,"l":47.645,"n":377,"o":47.675,"t":"2026-09-22T15:15:00Z","v":124512,"vw":47.666171},{"c":47.6021,"h":47.6566,"l":47.6021,"n":193,"o":47.6566,"t":"2026-09-22T15:30:00Z","v":47518,"vw":47.62652},{"c":47.62,"h":47.62,"l":47.6,"n":168,"o":47.6036,"t":"2026-09-22T15:45:00Z","v":52141,"vw":47.612912},{"c":47.625,"h":47.63,"l":47.605,"n":114,"o":47.615,"t":"2026-09-22T16:00:00Z","v":34042,"vw":47.62069},{"c":47.605,"h":47.625,"l":47.6,"n":170,"o":47.625,"t":"2026-09-22T16:15:00Z","v":38207,"vw":47.61328},{"c":47.61,"h":47.615,"l":47.6023,"n":142,"o":47.605,"t":"2026-09-22T16:30:00Z","v":45101,"vw":47.61015},{"c":47.635,"h":47.655,"l":47.61,"n":351,"o":47.615,"t":"2026-09-22T16:45:00Z","v":117525,"vw":47.634117},{"c":47.61,"h":47.645,"l":47.6003,"n":222,"o":47.63,"t":"2026-09-22T17:00:00Z","v":57739,"vw":47.617165},{"c":47.62,"h":47.62,"l":47.6036,"n":228,"o":47.61,"t":"2026-09-22T17:15:00Z","v":104769,"vw":47.609976},{"c":47.635,"h":47.64,"l":47.6101,"n":267,"o":47.6201,"t":"2026-09-22T17:30:00Z","v":107976,"vw":47.626689},{"c":47.705,"h":47.715,"l":47.635,"n":698,"o":47.64,"t":"2026-09-22T17:45:00Z","v":239875,"vw":47.67942},{"c":47.725,"h":47.73,"l":47.685,"n":479,"o":47.71,"t":"2026-09-22T18:00:00Z","v":144954,"vw":47.710672},{"c":47.6917,"h":47.745,"l":47.6917,"n":255,"o":47.725,"t":"2026-09-22T18:15:00Z","v":82950,"vw":47.715429},{"c":47.665,"h":47.695,"l":47.66,"n":242,"o":47.69,"t":"2026-09-22T18:30:00Z","v":80438,"vw":47.681984},{"c":47.645,"h":47.6601,"l":47.635,"n":109,"o":47.66,"t":"2026-09-22T18:45:00Z","v":34315,"vw":47.644939},{"c":47.66,"h":47.66,"l":47.6401,"n":64,"o":47.645,"t":"2026-09-22T19:00:00Z","v":25255,"vw":47.651676},{"c":47.69,"h":47.69,"l":47.6534,"n":136,"o":47.6534,"t":"2026-09-22T19:15:00Z","v":35125,"vw":47.675423},{"c":47.735,"h":47.77,"l":47.69,"n":406,"o":47.69,"t":"2026-09-22T19:30:00Z","v":116730,"vw":47.742845},{"c":47.715,"h":47.76,"l":47.705,"n":546,"o":47.74,"t":"2026-09-22T19:45:00Z","v":126740,"vw":47.730189},{"c":47.72,"h":47.72,"l":47.72,"n":4,"o":47.72,"t":"2026-09-22T20:00:00Z","v":4509,"vw":47.72},{"c":47.8,"h":47.8,"l":47.8,"n":1,"o":47.8,"t":"2026-09-23T12:30:00Z","v":479,"vw":47.8},{"c":47.47,"h":47.565,"l":47.47,"n":257,"o":47.56,"t":"2026-09-23T13:30:00Z","v":70456,"vw":47.515411},{"c":47.32,"h":47.47,"l":47.2819,"n":261,"o":47.46,"t":"2026-09-23T13:45:00Z","v":36877,"vw":47.36922},{"c":47.26,"h":47.315,"l":47.255,"n":184,"o":47.3125,"t":"2026-09-23T14:00:00Z","v":36957,"vw":47.287022},{"c":47.205,"h":47.26,"l":47.195,"n":165,"o":47.26,"t":"2026-09-23T14:15:00Z","v":33697,"vw":47.226368},{"c":47.165,"h":47.22,"l":47.165,"n":263,"o":47.21,"t":"2026-09-23T14:30:00Z","v":58936,"vw":47.205596},{"c":47.18,"h":47.2,"l":47.125,"n":501,"o":47.16,"t":"2026-09-23T14:45:00Z","v":109292,"vw":47.165745},{"c":47.14,"h":47.185,"l":47.12,"n":140,"o":47.155,"t":"2026-09-23T15:00:00Z","v":30068,"vw":47.148278},{"c":47.09,"h":47.13,"l":47.09,"n":83,"o":47.13,"t":"2026-09-23T15:15:00Z","v":25976,"vw":47.106315},{"c":47.1,"h":47.11,"l":47.04,"n":250,"o":47.0939,"t":"2026-09-23T15:30:00Z","v":4226484,"vw":47.041031},{"c":47.06,"h":47.1001,"l":47.055,"n":125,"o":47.0999,"t":"2026-09-23T15:45:00Z","v":36922,"vw":47.075553},{"c":47.065,"h":47.075,"l":47.045,"n":186,"o":47.0601,"t":"2026-09-23T16:00:00Z","v":63561,"vw":47.057984},{"c":47.045,"h":47.07,"l":47.035,"n":305,"o":47.06,"t":"2026-09-23T16:15:00Z","v":93904,"vw":47.04665},{"c":47.025,"h":47.055,"l":47.025,"n":194,"o":47.045,"t":"2026-09-23T16:30:00Z","v":62081,"vw":47.038906},{"c":47.035,"h":47.0364,"l":47.005,"n":124,"o":47.03,"t":"2026-09-23T16:45:00Z","v":45660,"vw":47.022118},{"c":46.945,"h":47.035,"l":46.94,"n":892,"o":47.03,"t":"2026-09-23T17:00:00Z","v":343271,"vw":46.970846},{"c":46.92,"h":46.955,"l":46.915,"n":577,"o":46.94,"t":"2026-09-23T17:15:00Z","v":180718,"vw":46.935374},{"c":46.94,"h":46.94,"l":46.87,"n":421,"o":46.915,"t":"2026-09-23T17:30:00Z","v":119367,"vw":46.898355},{"c":46.935,"h":46.955,"l":46.915,"n":400,"o":46.95,"t":"2026-09-23T17:45:00Z","v":113660,"vw":46.944484},{"c":46.8901,"h":46.935,"l":46.89,"n":341,"o":46.935,"t":"2026-09-23T18:00:00Z","v":125248,"vw":46.910341},{"c":46.885,"h":46.925,"l":46.885,"n":159,"o":46.89,"t":"2026-09-23T18:15:00Z","v":59359,"vw":46.9037},{"c":46.895,"h":46.91,"l":46.885,"n":141,"o":46.8899,"t":"2026-09-23T18:30:00Z","v":64957,"vw":46.898337},{"c":46.94,"h":46.94,"l":46.885,"n":179,"o":46.89,"t":"2026-09-23T18:45:00Z","v":58134,"vw":46.906808},{"c":46.98,"h":46.9883,"l":46.9332,"n":170,"o":46.9468,"t":"2026-09-23T19:00:00Z","v":55898,"vw":46.969797},{"c":46.975,"h":46.975,"l":46.955,"n":155,"o":46.9701,"t":"2026-09-23T19:15:00Z","v":64337,"vw":46.965005},{"c":46.9801,"h":46.995,"l":46.97,"n":167,"o":46.975,"t":"2026-09-23T19:30:00Z","v":42930,"vw":46.981076},{"c":47,"h":47.005,"l":46.965,"n":342,"o":46.98,"t":"2026-09-23T19:45:00Z","v":70602,"vw":46.981885},{"c":46.99,"h":46.99,"l":46.99,"n":5,"o":46.99,"t":"2026-09-23T20:00:00Z","v":23919,"vw":46.99},{"c":46.95,"h":46.96,"l":46.91,"n":125,"o":46.92,"t":"2026-09-24T13:30:00Z","v":22535,"vw":46.939289},{"c":46.98,"h":46.985,"l":46.95,"n":94,"o":46.96,"t":"2026-09-24T13:45:00Z","v":15582,"vw":46.975282},{"c":46.96,"h":47.01,"l":46.96,"n":62,"o":46.985,"t":"2026-09-24T14:00:00Z","v":8089,"vw":46.9759},{"c":46.9,"h":46.95,"l":46.8832,"n":175,"o":46.94,"t":"2026-09-24T14:15:00Z","v":27923,"vw":46.929296},{"c":46.8037,"h":46.895,"l":46.8037,"n":102,"o":46.885,"t":"2026-09-24T14:30:00Z","v":17092,"vw":46.863453},{"c":46.745,"h":46.82,"l":46.74,"n":116,"o":46.805,"t":"2026-09-24T14:45:00Z","v":29393,"vw":46.787707},{"c":46.665,"h":46.755,"l":46.66,"n":296,"o":46.755,"t":"2026-09-24T15:00:00Z","v":79775,"vw":46.698042},{"c":46.645,"h":46.71,"l":46.64,"n":287,"o":46.665,"t":"2026-09-24T15:15:00Z","v":63734,"vw":46.680369},{"c":46.665,"h":46.665,"l":46.6103,"n":129,"o":46.635,"t":"2026-09-24T15:30:00Z","v":24881,"vw":46.630583},{"c":46.635,"h":46.67,"l":46.6301,"n":141,"o":46.665,"t":"2026-09-24T15:45:00Z","v":53540,"vw":46.642599},{"c":46.645,"h":46.665,"l":46.615,"n":352,"o":46.635,"t":"2026-09-24T16:00:00Z","v":103215,"vw":46.631856},{"c":46.7099,"h":46.845,"l":46.645,"n":953,"o":46.645,"t":"2026-09-24T16:15:00Z","v":360508,"vw":46.778419},{"c":46.74,"h":46.78,"l":46.71,"n":207,"o":46.71,"t":"2026-09-24T16:30:00Z","v":50115,"vw":46.745581},{"c":46.715,"h":46.755,"l":46.7136,"n":208,"o":46.735,"t":"2026-09-24T16:45:00Z","v":56655,"vw":46.735037},{"c":46.73,"h":46.775,"l":46.69,"n":558,"o":46.715,"t":"2026-09-24T17:00:00Z","v":135616,"vw":46.728262},{"c":46.705,"h":46.735,"l":46.69,"n":132,"o":46.735,"t":"2026-09-24T17:15:00Z","v":30350,"vw":46.712585},{"c":46.6499,"h":46.72,"l":46.6499,"n":114,"o":46.705,"t":"2026-09-24T17:30:00Z","v":25631,"vw":46.677929},{"c":46.68,"h":46.68,"l":46.645,"n":141,"o":46.645,"t":"2026-09-24T17:45:00Z","v":38706,"vw":46.653322},{"c":46.64,"h":46.655,"l":46.535,"n":498,"o":46.655,"t":"2026-09-24T18:00:00Z","v":158335,"vw":46.574292},{"c":46.64,"h":46.65,"l":46.61,"n":148,"o":46.63,"t":"2026-09-24T18:15:00Z","v":32213,"vw":46.63183},{"c":46.61,"h":46.665,"l":46.5962,"n":136,"o":46.64,"t":"2026-09-24T18:30:00Z","v":26741,"vw":46.62952},{"c":46.595,"h":46.63,"l":46.595,"n":167,"o":46.615,"t":"2026-09-24T18:45:00Z","v":33428,"vw":46.6084},{"c":46.515,"h":46.605,"l":46.5137,"n":114,"o":46.595,"t":"2026-09-24T19:00:00Z","v":24780,"vw":46.552543},{"c":46.5,"h":46.535,"l":46.485,"n":267,"o":46.5199,"t":"2026-09-24T19:15:00Z","v":68096,"vw":46.515725},{"c":46.475,"h":46.51,"l":46.475,"n":210,"o":46.495,"t":"2026-09-24T19:30:00Z","v":41062,"vw":46.490993},{"c":46.45,"h":46.48,"l":46.45,"n":331,"o":46.465,"t":"2026-09-24T19:45:00Z","v":76010,"vw":46.46505},{"c":46.46,"h":46.46,"l":46.46,"n":6,"o":46.46,"t":"2026-09-24T20:00:00Z","v":25221,"vw":46.46},{"c":46.45,"h":46.45,"l":46.45,"n":2,"o":46.45,"t":"2026-09-25T13:15:00Z","v":200,"vw":46.45},{"c":46.395,"h":46.475,"l":46.39,"n":323,"o":46.45,"t":"2026-09-25T13:30:00Z","v":111527,"vw":46.432161},{"c":46.3241,"h":46.4018,"l":46.3241,"n":64,"o":46.3919,"t":"2026-09-25T13:45:00Z","v":17678,"vw":46.382919},{"c":46.25,"h":46.33,"l":46.225,"n":389,"o":46.33,"t":"2026-09-25T14:00:00Z","v":89830,"vw":46.260292},{"c":46.195,"h":46.2468,"l":46.195,"n":244,"o":46.245,"t":"2026-09-25T14:15:00Z","v":41801,"vw":46.212072},{"c":46.145,"h":46.2,"l":46.145,"n":298,"o":46.19,"t":"2026-09-25T14:30:00Z","v":76936,"vw":46.181453},{"c":46.19,"h":46.195,"l":46.125,"n":120,"o":46.14,"t":"2026-09-25T14:45:00Z","v":27588,"vw":46.162683},{"c":46.165,"h":46.205,"l":46.1431,"n":522,"o":46.195,"t":"2026-09-25T15:00:00Z","v":162511,"vw":46.171153},{"c":46.179,"h":46.19,"l":46.15,"n":218,"o":46.17,"t":"2026-09-25T15:15:00Z","v":52744,"vw":46.180425},{"c":46.17,"h":46.245,"l":46.17,"n":203,"o":46.18,"t":"2026-09-25T15:30:00Z","v":44991,"vw":46.203436},{"c":46.305,"h":46.305,"l":46.17,"n":372,"o":46.175,"t":"2026-09-25T15:45:00Z","v":41431,"vw":46.203217},{"c":46.375,"h":46.39,"l":46.3,"n":480,"o":46.31,"t":"2026-09-25T16:00:00Z","v":154638,"vw":46.348513},{"c":46.3503,"h":46.375,"l":46.3136,"n":350,"o":46.375,"t":"2026-09-25T16:15:00Z","v":115104,"vw":46.339684},{"c":46.325,"h":46.355,"l":46.3,"n":435,"o":46.35,"t":"2026-09-25T16:30:00Z","v":144891,"vw":46.323533},{"c":46.29,"h":46.315,"l":46.27,"n":250,"o":46.315,"t":"2026-09-25T16:45:00Z","v":97496,"vw":46.289207},{"c":46.275,"h":46.31,"l":46.26,"n":273,"o":46.285,"t":"2026-09-25T17:00:00Z","v":90913,"vw":46.292255},{"c":46.2499,"h":46.2768,"l":46.24,"n":71,"o":46.27,"t":"2026-09-25T17:15:00Z","v":24219,"vw":46.254902},{"c":46.25,"h":46.25,"l":46.215,"n":148,"o":46.235,"t":"2026-09-25T17:30:00Z","v":54247,"vw":46.234208},{"c":46.24,"h":46.2559,"l":46.235,"n":91,"o":46.25,"t":"2026-09-25T17:45:00Z","v":36569,"vw":46.244498},{"c":46.23,"h":46.25,"l":46.225,"n":100,"o":46.25,"t":"2026-09-25T18:00:00Z","v":24504,"vw":46.23463},{"c":46.2295,"h":46.24,"l":46.2,"n":158,"o":46.23,"t":"2026-09-25T18:15:00Z","v":66143,"vw":46.223105},{"c":46.28,"h":46.28,"l":46.23,"n":240,"o":46.23,"t":"2026-09-25T18:30:00Z","v":83874,"vw":46.258179},{"c":46.31,"h":46.31,"l":46.275,"n":265,"o":46.28,"t":"2026-09-25T18:45:00Z","v":400866,"vw":46.283348},{"c":46.405,"h":46.4099,"l":46.325,"n":215,"o":46.325,"t":"2026-09-25T19:00:00Z","v":71618,"vw":46.360712},{"c":46.4,"h":46.415,"l":46.395,"n":144,"o":46.405,"t":"2026-09-25T19:15:00Z","v":49506,"vw":46.40386},{"c":46.425,"h":46.435,"l":46.37,"n":388,"o":46.395,"t":"2026-09-25T19:30:00Z","v":136063,"vw":46.40511},{"c":46.4,"h":46.445,"l":46.385,"n":619,"o":46.43,"t":"2026-09-25T19:45:00Z","v":118365,"vw":46.420308},{"c":46.4,"h":46.4,"l":46.4,"n":5,"o":46.4,"t":"2026-09-25T20:00:00Z","v":1956,"vw":46.4},{"c":46.01,"h":46.01,"l":46.01,"n":7,"o":46.01,"t":"2026-09-28T13:15:00Z","v":400,"vw":46.01},{"c":46.04,"h":46.06,"l":45.96,"n":345,"o":45.96,"t":"2026-09-28T13:30:00Z","v":101600,"vw":46.014956},{"c":46.075,"h":46.085,"l":46.0299,"n":434,"o":46.05,"t":"2026-09-28T13:45:00Z","v":66051,"vw":46.062884},{"c":45.985,"h":46.07,"l":45.98,"n":171,"o":46.07,"t":"2026-09-28T14:00:00Z","v":19727,"vw":46.022802},{"c":45.9668,"h":45.995,"l":45.96,"n":166,"o":45.995,"t":"2026-09-28T14:15:00Z","v":32856,"vw":45.977285},{"c":45.875,"h":45.9669,"l":45.875,"n":248,"o":45.9636,"t":"2026-09-28T14:30:00Z","v":53246,"vw":45.928746},{"c":45.805,"h":45.88,"l":45.8,"n":243,"o":45.88,"t":"2026-09-28T14:45:00Z","v":44075,"vw":45.849305},{"c":45.83,"h":45.84,"l":45.7836,"n":222,"o":45.79,"t":"2026-09-28T15:00:00Z","v":39164,"vw":45.828116},{"c":45.825,"h":45.855,"l":45.825,"n":190,"o":45.83,"t":"2026-09-28T15:15:00Z","v":44821,"vw":45.840555},{"c":45.79,"h":45.83,"l":45.775,"n":161,"o":45.825,"t":"2026-09-28T15:30:00Z","v":31030,"vw":45.813567},{"c":45.8068,"h":45.815,"l":45.79,"n":126,"o":45.7964,"t":"2026-09-28T15:45:00Z","v":24856,"vw":45.803916},{"c":45.815,"h":45.845,"l":45.8,"n":314,"o":45.805,"t":"2026-09-28T16:00:00Z","v":90321,"vw":45.823539},{"c":45.985,"h":46.035,"l":45.79,"n":1737,"o":45.81,"t":"2026-09-28T16:15:00Z","v":470611,"vw":45.921881},{"c":45.89,"h":45.98,"l":45.88,"n":548,"o":45.98,"t":"2026-09-28T16:30:00Z","v":201122,"vw":45.90681},{"c":45.895,"h":45.915,"l":45.865,"n":409,"o":45.895,"t":"2026-09-28T16:45:00Z","v":169930,"vw":45.885268},{"c":45.96,"h":45.975,"l":45.86,"n":512,"o":45.875,"t":"2026-09-28T17:00:00Z","v":145538,"vw":45.904016},{"c":45.89,"h":45.98,"l":45.89,"n":167,"o":45.97,"t":"2026-09-28T17:15:00Z","v":39538,"vw":45.919188},{"c":45.9299,"h":45.9299,"l":45.8961,"n":212,"o":45.9,"t":"2026-09-28T17:30:00Z","v":40225,"vw":45.914061},{"c":45.975,"h":45.975,"l":45.925,"n":141,"o":45.925,"t":"2026-09-28T17:45:00Z","v":30127,"vw":45.959062},{"c":45.98,"h":46.01,"l":45.9701,"n":156,"o":45.975,"t":"2026-09-28T18:00:00Z","v":36710,"vw":45.984905},{"c":45.935,"h":45.98,"l":45.935,"n":140,"o":45.98,"t":"2026-09-28T18:15:00Z","v":31626,"vw":45.953858},{"c":45.94,"h":45.9499,"l":45.92,"n":105,"o":45.935,"t":"2026-09-28T18:30:00Z","v":24252,"vw":45.931921},{"c":45.955,"h":45.955,"l":45.93,"n":228,"o":45.945,"t":"2026-09-28T18:45:00Z","v":59421,"vw":45.943804},{"c":45.9064,"h":45.95,"l":45.905,"n":127,"o":45.95,"t":"2026-09-28T19:00:00Z","v":44423,"vw":45.921193},{"c":45.94,"h":45.945,"l":45.89,"n":182,"o":45.9,"t":"2026-09-28T19:15:00Z","v":59688,"vw":45.918971},{"c":45.96,"h":45.96,"l":45.93,"n":191,"o":45.945,"t":"2026-09-28T19:30:00Z","v":45041,"vw":45.94622},{"c":45.97,"h":45.995,"l":45.9632,"n":568,"o":45.965,"t":"2026-09-28T19:45:00Z","v":105879,"vw":45.975505},{"c":45.98,"h":45.98,"l":45.98,"n":6,"o":45.98,"t":"2026-09-28T20:00:00Z","v":2345,"vw":45.98},{"c":45.88,"h":46.03,"l":45.875,"n":830,"o":46.03,"t":"2026-09-29T13:30:00Z","v":262709,"vw":45.935315},{"c":45.87,"h":45.925,"l":45.86,"n":549,"o":45.87,"t":"2026-09-29T13:45:00Z","v":155356,"vw":45.891973},{"c":45.91,"h":45.92,"l":45.8525,"n":250,"o":45.875,"t":"2026-09-29T14:00:00Z","v":50103,"vw":45.891945},{"c":45.8801,"h":45.91,"l":45.87,"n":203,"o":45.91,"t":"2026-09-29T14:15:00Z","v":50237,"vw":45.887892},{"c":45.87,"h":45.9,"l":45.8498,"n":149,"o":45.885,"t":"2026-09-29T14:30:00Z","v":38168,"vw":45.873455},{"c":45.82,"h":45.88,"l":45.8,"n":146,"o":45.855,"t":"2026-09-29T14:45:00Z","v":28250,"vw":45.834566},{"c":45.79,"h":45.8276,"l":45.78,"n":219,"o":45.825,"t":"2026-09-29T15:00:00Z","v":40246,"vw":45.803258},{"c":45.7,"h":45.79,"l":45.7,"n":110,"o":45.79,"t":"2026-09-29T15:15:00Z","v":10959,"vw":45.733997},{"c":45.745,"h":45.775,"l":45.7,"n":129,"o":45.7,"t":"2026-09-29T15:30:00Z","v":20698,"vw":45.74861},{"c":45.73,"h":45.795,"l":45.7,"n":423,"o":45.74,"t":"2026-09-29T15:45:00Z","v":132838,"vw":45.748893},{"c":45.71,"h":45.735,"l":45.7,"n":289,"o":45.735,"t":"2026-09-29T16:00:00Z","v":85462,"vw":45.721628},{"c":45.7246,"h":45.7299,"l":45.6901,"n":437,"o":45.71,"t":"2026-09-29T16:15:00Z","v":130710,"vw":45.709858},{"c":45.7,"h":45.76,"l":45.7,"n":158,"o":45.725,"t":"2026-09-29T16:30:00Z","v":36027,"vw":45.73505},{"c":45.7,"h":45.725,"l":45.68,"n":209,"o":45.695,"t":"2026-09-29T16:45:00Z","v":65213,"vw":45.696576},{"c":45.6901,"h":45.705,"l":45.675,"n":178,"o":45.705,"t":"2026-09-29T17:00:00Z","v":63988,"vw":45.691128},{"c":45.68,"h":45.69,"l":45.64,"n":193,"o":45.69,"t":"2026-09-29T17:15:00Z","v":57816,"vw":45.660649},{"c":45.695,"h":45.695,"l":45.675,"n":306,"o":45.685,"t":"2026-09-29T17:30:00Z","v":122171,"vw":45.689578},{"c":45.67,"h":45.71,"l":45.6501,"n":237,"o":45.7,"t":"2026-09-29T17:45:00Z","v":72121,"vw":45.677171},{"c":45.71,"h":45.7596,"l":45.665,"n":457,"o":45.665,"t":"2026-09-29T18:00:00Z","v":135932,"vw":45.706562},{"c":45.745,"h":45.76,"l":45.7125,"n":280,"o":45.715,"t":"2026-09-29T18:15:00Z","v":92761,"vw":45.734679},{"c":45.785,"h":45.82,"l":45.73,"n":533,"o":45.745,"t":"2026-09-29T18:30:00Z","v":175175,"vw":45.771936},{"c":45.78,"h":45.785,"l":45.745,"n":253,"o":45.78,"t":"2026-09-29T18:45:00Z","v":84653,"vw":45.769397},{"c":45.7906,"h":45.81,"l":45.78,"n":311,"o":45.79,"t":"2026-09-29T19:00:00Z","v":105440,"vw":45.791153},{"c":45.79,"h":45.81,"l":45.7762,"n":345,"o":45.7762,"t":"2026-09-29T19:15:00Z","v":88787,"vw":45.794479},{"c":45.805,"h":45.81,"l":45.7838,"n":213,"o":45.795,"t":"2026-09-29T19:30:00Z","v":41866,"vw":45.795499},{"c":45.84,"h":45.8569,"l":45.805,"n":852,"o":45.805,"t":"2026-09-29T19:45:00Z","v":150780,"vw":45.825493},{"c":45.84,"h":45.84,"l":45.84,"n":6,"o":45.84,"t":"2026-09-29T20:00:00Z","v":3614,"vw":45.84},{"c":45.84,"h":45.84,"l":45.84,"n":1,"o":45.84,"t":"2026-09-30T11:00:00Z","v":1096,"vw":45.84},{"c":45.89,"h":45.89,"l":45.89,"n":10,"o":45.89,"t":"2026-09-30T13:15:00Z","v":1298,"vw":45.89},{"c":45.8,"h":45.895,"l":45.765,"n":482,"o":45.89,"t":"2026-09-30T13:30:00Z","v":268600,"vw":45.82787},{"c":45.83,"h":45.83,"l":45.755,"n":234,"o":45.8,"t":"2026-09-30T13:45:00Z","v":84427,"vw":45.788183},{"c":45.79,"h":45.84,"l":45.79,"n":194,"o":45.84,"t":"2026-09-30T14:00:00Z","v":77770,"vw":45.803147},{"c":45.75,"h":45.8169,"l":45.745,"n":500,"o":45.79,"t":"2026-09-30T14:15:00Z","v":228948,"vw":45.778209},{"c":45.73,"h":45.77,"l":45.71,"n":1192,"o":45.75,"t":"2026-09-30T14:30:00Z","v":526356,"vw":45.737521},{"c":45.72,"h":45.77,"l":45.72,"n":303,"o":45.73,"t":"2026-09-30T14:45:00Z","v":105497,"vw":45.747276},{"c":45.67,"h":45.72,"l":45.66,"n":473,"o":45.72,"t":"2026-09-30T15:00:00Z","v":144830,"vw":45.704665},{"c":45.705,"h":45.705,"l":45.66,"n":146,"o":45.68,"t":"2026-09-30T15:15:00Z","v":27170,"vw":45.677201},{"c":45.635,"h":45.73,"l":45.635,"n":212,"o":45.7,"t":"2026-09-30T15:30:00Z","v":61213,"vw":45.685886},{"c":45.675,"h":45.7,"l":45.63,"n":102,"o":45.64,"t":"2026-09-30T15:45:00Z","v":17245,"vw":45.663803},{"c":45.68,"h":45.705,"l":45.655,"n":185,"o":45.69,"t":"2026-09-30T16:00:00Z","v":80949,"vw":45.688022},{"c":45.6399,"h":45.685,"l":45.635,"n":498,"o":45.68,"t":"2026-09-30T16:15:00Z","v":220734,"vw":45.660353},{"c":45.665,"h":45.665,"l":45.62,"n":185,"o":45.635,"t":"2026-09-30T16:30:00Z","v":62973,"vw":45.63643},{"c":45.6576,"h":45.665,"l":45.63,"n":169,"o":45.65,"t":"2026-09-30T16:45:00Z","v":77076,"vw":45.643883},{"c":45.62,"h":45.6699,"l":45.61,"n":218,"o":45.66,"t":"2026-09-30T17:00:00Z","v":81132,"vw":45.63866},{"c":45.59,"h":45.615,"l":45.5649,"n":188,"o":45.615,"t":"2026-09-30T17:15:00Z","v":103895,"vw":45.590939},{"c":45.605,"h":45.62,"l":45.58,"n":112,"o":45.585,"t":"2026-09-30T17:30:00Z","v":34168,"vw":45.604861},{"c":45.6098,"h":45.62,"l":45.59,"n":116,"o":45.6,"t":"2026-09-30T17:45:00Z","v":37126,"vw":45.604203},{"c":45.58,"h":45.605,"l":45.57,"n":277,"o":45.6,"t":"2026-09-30T18:00:00Z","v":115438,"vw":45.586632},{"c":45.65,"h":45.65,"l":45.58,"n":152,"o":45.585,"t":"2026-09-30T18:15:00Z","v":371097,"vw":45.600031},{"c":45.61,"h":45.66,"l":45.6,"n":164,"o":45.66,"t":"2026-09-30T18:30:00Z","v":81174,"vw":45.618626},{"c":45.6,"h":45.6199,"l":45.59,"n":161,"o":45.615,"t":"2026-09-30T18:45:00Z","v":78995,"vw":45.604477},{"c":45.615,"h":45.615,"l":45.58,"n":169,"o":45.606,"t":"2026-09-30T19:00:00Z","v":78400,"vw":45.603032},{"c":45.635,"h":45.66,"l":45.61,"n":205,"o":45.61,"t":"2026-09-30T19:15:00Z","v":141069,"vw":45.645209},{"c":45.645,"h":45.66,"l":45.625,"n":216,"o":45.635,"t":"2026-09-30T19:30:00Z","v":146277,"vw":45.650569},{"c":45.67,"h":45.7,"l":45.6011,"n":876,"o":45.64,"t":"2026-09-30T19:45:00Z","v":222865,"vw":45.650564},{"c":45.66,"h":45.66,"l":45.66,"n":7,"o":45.66,"t":"2026-09-30T20:00:00Z","v":28221,"vw":45.66},{"c":45.608,"h":45.63,"l":45.608,"n":3,"o":45.61,"t":"2026-09-30T21:15:00Z","v":300,"vw":45.616},{"c":45.6175,"h":45.6175,"l":45.6175,"n":1,"o":45.6175,"t":"2026-09-30T21:30:00Z","v":100,"vw":45.6175},{"c":45.6175,"h":45.6175,"l":45.6175,"n":2,"o":45.6175,"t":"2026-09-30T21:45:00Z","v":200,"vw":45.6175},{"c":45.61,"h":45.61,"l":45.61,"n":1,"o":45.61,"t":"2026-09-30T22:00:00Z","v":100,"vw":45.61},{"c":45.608,"h":45.62,"l":45.608,"n":2,"o":45.62,"t":"2026-09-30T22:15:00Z","v":200,"vw":45.614},{"c":45.17,"h":45.17,"l":45.17,"n":7,"o":45.17,"t":"2026-10-01T13:15:00Z","v":504,"vw":45.17},{"c":45.145,"h":45.33,"l":45.11,"n":427,"o":45.33,"t":"2026-10-01T13:30:00Z","v":92838,"vw":45.177549},{"c":45.14,"h":45.165,"l":45.11,"n":250,"o":45.15,"t":"2026-10-01T13:45:00Z","v":67646,"vw":45.138636},{"c":45.085,"h":45.14,"l":45.03,"n":455,"o":45.14,"t":"2026-10-01T14:00:00Z","v":84507,"vw":45.08555},{"c":45.1001,"h":45.145,"l":45.05,"n":396,"o":45.08,"t":"2026-10-01T14:15:00Z","v":103967,"vw":45.099751},{"c":45.225,"h":45.235,"l":45.1,"n":1058,"o":45.1,"t":"2026-10-01T14:30:00Z","v":97999,"vw":45.211107},{"c":45.19,"h":45.265,"l":45.1699,"n":643,"o":45.23,"t":"2026-10-01T14:45:00Z","v":165555,"vw":45.220496},{"c":45.225,"h":45.225,"l":45.13,"n":195,"o":45.19,"t":"2026-10-01T15:00:00Z","v":43697,"vw":45.163535},{"c":45.28,"h":45.3,"l":45.22,"n":226,"o":45.22,"t":"2026-10-01T15:15:00Z","v":63466,"vw":45.268657},{"c":45.35,"h":45.415,"l":45.28,"n":564,"o":45.28,"t":"2026-10-01T15:30:00Z","v":148676,"vw":45.349141},{"c":45.41,"h":45.425,"l":45.34,"n":576,"o":45.34,"t":"2026-10-01T15:45:00Z","v":248197,"vw":45.384149},{"c":45.45,"h":45.46,"l":45.4,"n":257,"o":45.41,"t":"2026-10-01T16:00:00Z","v":48088,"vw":45.431814},{"c":45.49,"h":45.4999,"l":45.46,"n":207,"o":45.465,"t":"2026-10-01T16:15:00Z","v":86063,"vw":45.478372},{"c":45.495,"h":45.525,"l":45.49,"n":292,"o":45.49,"t":"2026-10-01T16:30:00Z","v":440463,"vw":45.518854},{"c":45.5,"h":45.5101,"l":45.48,"n":243,"o":45.505,"t":"2026-10-01T16:45:00Z","v":82714,"vw":45.500678},{"c":45.58,"h":45.59,"l":45.485,"n":477,"o":45.49,"t":"2026-10-01T17:00:00Z","v":183729,"vw":45.537869},{"c":45.6,"h":45.61,"l":45.58,"n":124,"o":45.5801,"t":"2026-10-01T17:15:00Z","v":58672,"vw":45.595424},{"c":45.62,"h":45.65,"l":45.6,"n":530,"o":45.605,"t":"2026-10-01T17:30:00Z","v":152351,"vw":45.62142},{"c":45.53,"h":45.625,"l":45.52,"n":310,"o":45.625,"t":"2026-10-01T17:45:00Z","v":101532,"vw":45.581739},{"c":45.54,"h":45.5459,"l":45.475,"n":621,"o":45.53,"t":"2026-10-01T18:00:00Z","v":209931,"vw":45.519739},{"c":45.545,"h":45.585,"l":45.54,"n":764,"o":45.5499,"t":"2026-10-01T18:15:00Z","v":253461,"vw":45.560723},{"c":45.55,"h":45.58,"l":45.535,"n":395,"o":45.55,"t":"2026-10-01T18:30:00Z","v":147078,"vw":45.552755},{"c":45.565,"h":45.565,"l":45.54,"n":331,"o":45.555,"t":"2026-10-01T18:45:00Z","v":118231,"vw":45.552134},{"c":45.535,"h":45.565,"l":45.5238,"n":434,"o":45.565,"t":"2026-10-01T19:00:00Z","v":251642,"vw":45.533891},{"c":45.545,"h":45.555,"l":45.5239,"n":313,"o":45.5301,"t":"2026-10-01T19:15:00Z","v":106314,"vw":45.540855},{"c":45.525,"h":45.56,"l":45.5145,"n":296,"o":45.545,"t":"2026-10-01T19:30:00Z","v":115333,"vw":45.535948},{"c":45.555,"h":45.555,"l":45.51,"n":830,"o":45.52,"t":"2026-10-01T19:45:00Z","v":228480,"vw":45.527981},{"c":45.56,"h":45.56,"l":45.56,"n":5,"o":45.56,"t":"2026-10-01T20:00:00Z","v":1739,"vw":45.56},{"c":45.75,"h":45.75,"l":45.75,"n":1,"o":45.75,"t":"2026-10-02T13:15:00Z","v":100,"vw":45.75},{"c":45.75,"h":45.77,"l":45.6833,"n":362,"o":45.77,"t":"2026-10-02T13:30:00Z","v":73871,"vw":45.723932},{"c":45.78,"h":45.795,"l":45.72,"n":344,"o":45.77,"t":"2026-10-02T13:45:00Z","v":89309,"vw":45.751882},{"c":45.83,"h":45.855,"l":45.76,"n":336,"o":45.78,"t":"2026-10-02T14:00:00Z","v":73105,"vw":45.80273},{"c":45.83,"h":45.875,"l":45.81,"n":197,"o":45.83,"t":"2026-10-02T14:15:00Z","v":49124,"vw":45.842026},{"c":45.825,"h":45.845,"l":45.8,"n":304,"o":45.83,"t":"2026-10-02T14:30:00Z","v":88046,"vw":45.820702},{"c":45.66,"h":45.81,"l":45.655,"n":195,"o":45.81,"t":"2026-10-02T14:45:00Z","v":49019,"vw":45.736741},{"c":45.59,"h":45.66,"l":45.565,"n":322,"o":45.66,"t":"2026-10-02T15:00:00Z","v":74814,"vw":45.609575},{"c":45.56,"h":45.6,"l":45.55,"n":198,"o":45.59,"t":"2026-10-02T15:15:00Z","v":100303,"vw":45.582471},{"c":45.5711,"h":45.6,"l":45.56,"n":128,"o":45.57,"t":"2026-10-02T15:30:00Z","v":21545,"vw":45.580171},{"c":45.54,"h":45.585,"l":45.53,"n":129,"o":45.57,"t":"2026-10-02T15:45:00Z","v":20033,"vw":45.56342},{"c":45.54,"h":45.555,"l":45.52,"n":131,"o":45.55,"t":"2026-10-02T16:00:00Z","v":25692,"vw":45.536679},{"c":45.525,"h":45.5501,"l":45.52,"n":105,"o":45.535,"t":"2026-10-02T16:15:00Z","v":30698,"vw":45.5365},{"c":45.52,"h":45.54,"l":45.51,"n":211,"o":45.525,"t":"2026-10-02T16:30:00Z","v":82048,"vw":45.523927},{"c":45.485,"h":45.525,"l":45.475,"n":222,"o":45.515,"t":"2026-10-02T16:45:00Z","v":109875,"vw":45.497221},{"c":45.44,"h":45.49,"l":45.43,"n":171,"o":45.49,"t":"2026-10-02T17:00:00Z","v":76035,"vw":45.472011},{"c":45.37,"h":45.46,"l":45.36,"n":151,"o":45.445,"t":"2026-10-02T17:15:00Z","v":68627,"vw":45.419701},{"c":45.42,"h":45.425,"l":45.365,"n":143,"o":45.365,"t":"2026-10-02T17:30:00Z","v":57355,"vw":45.405335},{"c":45.415,"h":45.445,"l":45.405,"n":211,"o":45.425,"t":"2026-10-02T17:45:00Z","v":88589,"vw":45.424692},{"c":45.445,"h":45.445,"l":45.405,"n":297,"o":45.42,"t":"2026-10-02T18:00:00Z","v":92027,"vw":45.42927},{"c":45.435,"h":45.445,"l":45.395,"n":284,"o":45.44,"t":"2026-10-02T18:15:00Z","v":92179,"vw":45.411158},{"c":45.435,"h":45.445,"l":45.395,"n":352,"o":45.4301,"t":"2026-10-02T18:30:00Z","v":102561,"vw":45.415894},{"c":45.455,"h":45.465,"l":45.435,"n":417,"o":45.435,"t":"2026-10-02T18:45:00Z","v":325010,"vw":45.453933},{"c":45.45,"h":45.465,"l":45.42,"n":1295,"o":45.46,"t":"2026-10-02T19:00:00Z","v":495773,"vw":45.436874},{"c":45.435,"h":45.45,"l":45.41,"n":329,"o":45.45,"t":"2026-10-02T19:15:00Z","v":89567,"vw":45.42951},{"c":45.3899,"h":45.445,"l":45.3899,"n":272,"o":45.435,"t":"2026-10-02T19:30:00Z","v":98071,"vw":45.418231},{"c":45.45,"h":45.46,"l":45.3832,"n":547,"o":45.385,"t":"2026-10-02T19:45:00Z","v":132255,"vw":45.419225},{"c":45.34,"h":45.46,"l":45.34,"n":5,"o":45.46,"t":"2026-10-02T20:00:00Z","v":3380,"vw":45.456447},{"c":45.31,"h":45.31,"l":45.31,"n":2,"o":45.31,"t":"2026-10-05T13:15:00Z","v":145,"vw":45.31},{"c":45.325,"h":45.35,"l":45.3,"n":402,"o":45.33,"t":"2026-10-05T13:30:00Z","v":129572,"vw":45.325974},{"c":45.31,"h":45.3652,"l":45.305,"n":349,"o":45.33,"t":"2026-10-05T13:45:00Z","v":112091,"vw":45.327801},{"c":45.37,"h":45.38,"l":45.29,"n":256,"o":45.32,"t":"2026-10-05T14:00:00Z","v":63631,"vw":45.340456},{"c":45.33,"h":45.415,"l":45.33,"n":124,"o":45.37,"t":"2026-10-05T14:15:00Z","v":26184,"vw":45.383651},{"c":45.32,"h":45.33,"l":45.275,"n":284,"o":45.325,"t":"2026-10-05T14:30:00Z","v":83213,"vw":45.304766},{"c":45.31,"h":45.33,"l":45.295,"n":205,"o":45.33,"t":"2026-10-05T14:45:00Z","v":50333,"vw":45.318808},{"c":45.27,"h":45.325,"l":45.26,"n":107,"o":45.315,"t":"2026-10-05T15:00:00Z","v":23342,"vw":45.283014},{"c":45.265,"h":45.28,"l":45.245,"n":124,"o":45.26,"t":"2026-10-05T15:15:00Z","v":26916,"vw":45.261487},{"c":45.29,"h":45.295,"l":45.27,"n":85,"o":45.27,"t":"2026-10-05T15:30:00Z","v":14849,"vw":45.279676},{"c":45.23,"h":45.285,"l":45.2201,"n":119,"o":45.275,"t":"2026-10-05T15:45:00Z","v":55950,"vw":45.243409},{"c":45.21,"h":45.235,"l":45.205,"n":189,"o":45.23,"t":"2026-10-05T16:00:00Z","v":83418,"vw":45.221828},{"c":45.23,"h":45.23,"l":45.185,"n":207,"o":45.205,"t":"2026-10-05T16:15:00Z","v":73028,"vw":45.207492},{"c":45.225,"h":45.24,"l":45.205,"n":166,"o":45.235,"t":"2026-10-05T16:30:00Z","v":42384,"vw":45.224982},{"c":45.18,"h":45.23,"l":45.18,"n":144,"o":45.22,"t":"2026-10-05T16:45:00Z","v":60145,"vw":45.216235},{"c":45.205,"h":45.21,"l":45.1801,"n":139,"o":45.19,"t":"2026-10-05T17:00:00Z","v":74173,"vw":45.195122},{"c":45.175,"h":45.2089,"l":45.175,"n":178,"o":45.205,"t":"2026-10-05T17:15:00Z","v":62323,"vw":45.190221},{"c":45.1901,"h":45.195,"l":45.165,"n":149,"o":45.1798,"t":"2026-10-05T17:30:00Z","v":53549,"vw":45.178083},{"c":45.195,"h":45.2099,"l":45.185,"n":228,"o":45.1856,"t":"2026-10-05T17:45:00Z","v":104699,"vw":45.198507},{"c":45.2,"h":45.2101,"l":45.195,"n":134,"o":45.2,"t":"2026-10-05T18:00:00Z","v":121398,"vw":45.206133},{"c":45.2301,"h":45.2311,"l":45.19,"n":210,"o":45.205,"t":"2026-10-05T18:15:00Z","v":76899,"vw":45.205544},{"c":45.255,"h":45.285,"l":45.24,"n":232,"o":45.24,"t":"2026-10-05T18:30:00Z","v":107421,"vw":45.26461},{"c":45.37,"h":45.37,"l":45.26,"n":325,"o":45.26,"t":"2026-10-05T18:45:00Z","v":135029,"vw":45.310447},{"c":45.355,"h":45.395,"l":45.34,"n":255,"o":45.38,"t":"2026-10-05T19:00:00Z","v":83549,"vw":45.373484},{"c":45.375,"h":45.39,"l":45.35,"n":264,"o":45.355,"t":"2026-10-05T19:15:00Z","v":95949,"vw":45.371074},{"c":45.3901,"h":45.42,"l":45.3788,"n":148,"o":45.3788,"t":"2026-10-05T19:30:00Z","v":57540,"vw":45.395315},{"c":45.39,"h":45.3999,"l":45.375,"n":494,"o":45.39,"t":"2026-10-05T19:45:00Z","v":141815,"vw":45.385808},{"c":45.4,"h":45.4,"l":45.4,"n":6,"o":45.4,"t":"2026-10-05T20:00:00Z","v":4081,"vw":45.4},{"c":45.5258,"h":45.762,"l":45.43,"n":15,"o":45.762,"t":"2026-10-05T22:00:00Z","v":800,"vw":45.515686},{"c":45.4676,"h":45.4676,"l":45.4676,"n":1,"o":45.4676,"t":"2026-10-05T22:15:00Z","v":100,"vw":45.4676},{"c":45.4676,"h":45.4998,"l":45.4676,"n":2,"o":45.4998,"t":"2026-10-05T22:30:00Z","v":300,"vw":45.478333},{"c":45.4676,"h":45.4676,"l":45.4676,"n":1,"o":45.4676,"t":"2026-10-05T22:45:00Z","v":200,"vw":45.4676},{"c":45.55,"h":45.65,"l":45.55,"n":12,"o":45.65,"t":"2026-10-05T23:00:00Z","v":3445,"vw":45.585582},{"c":45.8857,"h":45.8857,"l":45.8857,"n":1,"o":45.8857,"t":"2026-10-05T23:15:00Z","v":100,"vw":45.8857},{"c":45.762,"h":45.767,"l":45.55,"n":6,"o":45.55,"t":"2026-10-05T23:30:00Z","v":800,"vw":45.657389},{"c":45.8084,"h":45.8084,"l":45.43,"n":14,"o":45.55,"t":"2026-10-05T23:45:00Z","v":1600,"vw":45.584187},{"c":46.02,"h":46.02,"l":46.02,"n":1,"o":46.02,"t":"2026-10-06T11:00:00Z","v":150,"vw":46.02},{"c":45.22,"h":45.22,"l":45.22,"n":1,"o":45.22,"t":"2026-10-06T13:00:00Z","v":124,"vw":45.22},{"c":45.49,"h":45.5,"l":45.4,"n":12,"o":45.4,"t":"2026-10-06T13:15:00Z","v":2602,"vw":45.492806},{"c":45.49,"h":45.5,"l":45.465,"n":320,"o":45.5,"t":"2026-10-06T13:30:00Z","v":79048,"vw":45.48776},{"c":45.465,"h":45.515,"l":45.45,"n":287,"o":45.495,"t":"2026-10-06T13:45:00Z","v":93639,"vw":45.476506},{"c":45.51,"h":45.51,"l":45.45,"n":224,"o":45.47,"t":"2026-10-06T14:00:00Z","v":38477,"vw":45.479397},{"c":45.47,"h":45.53,"l":45.47,"n":301,"o":45.52,"t":"2026-10-06T14:15:00Z","v":90502,"vw":45.508464},{"c":45.5604,"h":45.57,"l":45.479,"n":198,"o":45.479,"t":"2026-10-06T14:30:00Z","v":65442,"vw":45.532517},{"c":45.67,"h":45.67,"l":45.555,"n":159,"o":45.56,"t":"2026-10-06T14:45:00Z","v":40152,"vw":45.617562},{"c":45.65,"h":45.68,"l":45.63,"n":127,"o":45.67,"t":"2026-10-06T15:00:00Z","v":24979,"vw":45.658948},{"c":45.67,"h":45.685,"l":45.66,"n":80,"o":45.66,"t":"2026-10-06T15:15:00Z","v":22335,"vw":45.675596},{"c":45.68,"h":45.68,"l":45.6599,"n":117,"o":45.67,"t":"2026-10-06T15:30:00Z","v":181856,"vw":45.670285},{"c":45.66,"h":45.695,"l":45.66,"n":64,"o":45.68,"t":"2026-10-06T15:45:00Z","v":15653,"vw":45.671924},{"c":45.605,"h":45.68,"l":45.59,"n":152,"o":45.67,"t":"2026-10-06T16:00:00Z","v":120513,"vw":45.656127},{"c":45.62,"h":45.6397,"l":45.605,"n":95,"o":45.605,"t":"2026-10-06T16:15:00Z","v":30370,"vw":45.624703},{"c":45.62,"h":45.62,"l":45.5999,"n":144,"o":45.61,"t":"2026-10-06T16:30:00Z","v":56769,"vw":45.606247},{"c":45.59,"h":45.6201,"l":45.58,"n":108,"o":45.62,"t":"2026-10-06T16:45:00Z","v":51632,"vw":45.607767},{"c":45.57,"h":45.5999,"l":45.57,"n":206,"o":45.59,"t":"2026-10-06T17:00:00Z","v":93786,"vw":45.582406},{"c":45.55,"h":45.58,"l":45.52,"n":147,"o":45.5787,"t":"2026-10-06T17:15:00Z","v":51361,"vw":45.552215},{"c":45.6,"h":45.6,"l":45.5599,"n":177,"o":45.5599,"t":"2026-10-06T17:30:00Z","v":41478,"vw":45.572864},{"c":45.6161,"h":45.625,"l":45.5843,"n":133,"o":45.5998,"t":"2026-10-06T17:45:00Z","v":80466,"vw":45.606547},{"c":45.64,"h":45.6401,"l":45.61,"n":113,"o":45.62,"t":"2026-10-06T18:00:00Z","v":61624,"vw":45.624757},{"c":45.62,"h":45.6399,"l":45.615,"n":83,"o":45.635,"t":"2026-10-06T18:15:00Z","v":45644,"vw":45.625581},{"c":45.5899,"h":45.62,"l":45.585,"n":178,"o":45.615,"t":"2026-10-06T18:30:00Z","v":88975,"vw":45.605425},{"c":45.585,"h":45.5956,"l":45.575,"n":150,"o":45.585,"t":"2026-10-06T18:45:00Z","v":43811,"vw":45.582335},{"c":45.595,"h":45.5999,"l":45.585,"n":281,"o":45.585,"t":"2026-10-06T19:00:00Z","v":76461,"vw":45.590431},{"c":45.595,"h":45.605,"l":45.59,"n":157,"o":45.595,"t":"2026-10-06T19:15:00Z","v":199062,"vw":45.592049},{"c":45.57,"h":45.59,"l":45.57,"n":452,"o":45.59,"t":"2026-10-06T19:30:00Z","v":242389,"vw":45.584062},{"c":45.56,"h":45.585,"l":45.545,"n":380,"o":45.565,"t":"2026-10-06T19:45:00Z","v":86850,"vw":45.566434},{"c":45.55,"h":45.61,"l":45.55,"n":12,"o":45.57,"t":"2026-10-06T20:00:00Z","v":3081,"vw":45.574816},{"c":45.15,"h":45.165,"l":45.045,"n":414,"o":45.07,"t":"2026-10-07T13:30:00Z","v":123084,"vw":45.110288},{"c":45.235,"h":45.235,"l":45.145,"n":279,"o":45.15,"t":"2026-10-07T13:45:00Z","v":89388,"vw":45.195488},{"c":45.2682,"h":45.28,"l":45.215,"n":239,"o":45.235,"t":"2026-10-07T14:00:00Z","v":187312,"vw":45.235672},{"c":45.27,"h":45.3,"l":45.27,"n":173,"o":45.28,"t":"2026-10-07T14:15:00Z","v":38342,"vw":45.280993},{"c":45.295,"h":45.32,"l":45.27,"n":149,"o":45.28,"t":"2026-10-07T14:30:00Z","v":38878,"vw":45.293494},{"c":45.355,"h":45.355,"l":45.3,"n":90,"o":45.3,"t":"2026-10-07T14:45:00Z","v":20602,"vw":45.326993},{"c":45.37,"h":45.39,"l":45.345,"n":103,"o":45.35,"t":"2026-10-07T15:00:00Z","v":24009,"vw":45.368607},{"c":45.34,"h":45.37,"l":45.33,"n":73,"o":45.37,"t":"2026-10-07T15:15:00Z","v":16739,"vw":45.345329},{"c":45.385,"h":45.405,"l":45.35,"n":162,"o":45.35,"t":"2026-10-07T15:30:00Z","v":43156,"vw":45.380122},{"c":45.38,"h":45.3899,"l":45.365,"n":90,"o":45.385,"t":"2026-10-07T15:45:00Z","v":17310,"vw":45.374016},{"c":45.39,"h":45.41,"l":45.36,"n":284,"o":45.38,"t":"2026-10-07T16:00:00Z","v":94376,"vw":45.38592},{"c":45.4,"h":45.415,"l":45.385,"n":147,"o":45.39,"t":"2026-10-07T16:15:00Z","v":56603,"vw":45.406809},{"c":45.37,"h":45.415,"l":45.3601,"n":245,"o":45.39,"t":"2026-10-07T16:30:00Z","v":106355,"vw":45.381435},{"c":45.39,"h":45.39,"l":45.3699,"n":229,"o":45.38,"t":"2026-10-07T16:45:00Z","v":87706,"vw":45.381086},{"c":45.57,"h":45.59,"l":45.385,"n":389,"o":45.39,"t":"2026-10-07T17:00:00Z","v":128968,"vw":45.498386},{"c":45.525,"h":45.58,"l":45.525,"n":121,"o":45.56,"t":"2026-10-07T17:15:00Z","v":73028,"vw":45.559168},{"c":45.5301,"h":45.555,"l":45.53,"n":189,"o":45.536,"t":"2026-10-07T17:30:00Z","v":109004,"vw":45.544623},{"c":45.5016,"h":45.57,"l":45.5016,"n":193,"o":45.5367,"t":"2026-10-07T17:45:00Z","v":74865,"vw":45.537379},{"c":45.535,"h":45.57,"l":45.4901,"n":174,"o":45.505,"t":"2026-10-07T18:00:00Z","v":102227,"vw":45.533662},{"c":45.545,"h":45.555,"l":45.5225,"n":153,"o":45.54,"t":"2026-10-07T18:15:00Z","v":82447,"vw":45.533224},{"c":45.58,"h":45.585,"l":45.5346,"n":219,"o":45.5601,"t":"2026-10-07T18:30:00Z","v":93981,"vw":45.565149},{"c":45.56,"h":45.585,"l":45.56,"n":200,"o":45.575,"t":"2026-10-07T18:45:00Z","v":74597,"vw":45.572277},{"c":45.5299,"h":45.57,"l":45.52,"n":197,"o":45.56,"t":"2026-10-07T19:00:00Z","v":66460,"vw":45.540625},{"c":45.51,"h":45.5359,"l":45.5024,"n":114,"o":45.525,"t":"2026-10-07T19:15:00Z","v":31450,"vw":45.515719},{"c":45.4999,"h":45.5255,"l":45.4999,"n":106,"o":45.515,"t":"2026-10-07T19:30:00Z","v":24626,"vw":45.511686},{"c":45.52,"h":45.53,"l":45.49,"n":335,"o":45.5,"t":"2026-10-07T19:45:00Z","v":82883,"vw":45.504982},{"c":45.53,"h":45.53,"l":45.53,"n":9,"o":45.53,"t":"2026-10-07T20:00:00Z","v":27772,"vw":45.53},{"c":45.555,"h":45.56,"l":45.495,"n":714,"o":45.5,"t":"2026-10-08T13:30:00Z","v":393814,"vw":45.543328},{"c":45.595,"h":45.625,"l":45.55,"n":272,"o":45.55,"t":"2026-10-08T13:45:00Z","v":123666,"vw":45.594691},{"c":45.62,"h":45.65,"l":45.5901,"n":90,"o":45.61,"t":"2026-10-08T14:00:00Z","v":19926,"vw":45.631761},{"c":45.605,"h":45.625,"l":45.59,"n":63,"o":45.625,"t":"2026-10-08T14:15:00Z","v":9267,"vw":45.608109},{"c":45.5699,"h":45.6297,"l":45.565,"n":183,"o":45.6,"t":"2026-10-08T14:30:00Z","v":40833,"vw":45.59961},{"c":45.525,"h":45.57,"l":45.52,"n":132,"o":45.57,"t":"2026-10-08T14:45:00Z","v":32223,"vw":45.546982},{"c":45.515,"h":45.54,"l":45.4825,"n":225,"o":45.52,"t":"2026-10-08T15:00:00Z","v":42735,"vw":45.512814},{"c":45.5499,"h":45.55,"l":45.495,"n":185,"o":45.51,"t":"2026-10-08T15:15:00Z","v":56796,"vw":45.524064},{"c":45.55,"h":45.57,"l":45.505,"n":87,"o":45.545,"t":"2026-10-08T15:30:00Z","v":25287,"vw":45.536283},{"c":45.52,"h":45.545,"l":45.515,"n":110,"o":45.54,"t":"2026-10-08T15:45:00Z","v":33742,"vw":45.525973},{"c":45.6,"h":45.6,"l":45.5201,"n":147,"o":45.525,"t":"2026-10-08T16:00:00Z","v":58498,"vw":45.555954},{"c":45.65,"h":45.73,"l":45.5932,"n":614,"o":45.5934,"t":"2026-10-08T16:15:00Z","v":216173,"vw":45.658013},{"c":45.67,"h":45.68,"l":45.635,"n":208,"o":45.64,"t":"2026-10-08T16:30:00Z","v":56457,"vw":45.662393},{"c":45.73,"h":45.73,"l":45.66,"n":202,"o":45.685,"t":"2026-10-08T16:45:00Z","v":57278,"vw":45.703163},{"c":45.71,"h":45.7449,"l":45.655,"n":330,"o":45.72,"t":"2026-10-08T17:00:00Z","v":86858,"vw":45.711567},{"c":45.72,"h":45.735,"l":45.7,"n":198,"o":45.705,"t":"2026-10-08T17:15:00Z","v":73418,"vw":45.719134},{"c":45.76,"h":45.76,"l":45.68,"n":198,"o":45.71,"t":"2026-10-08T17:30:00Z","v":79221,"vw":45.712356},{"c":45.725,"h":45.76,"l":45.705,"n":253,"o":45.76,"t":"2026-10-08T17:45:00Z","v":131790,"vw":45.720983},{"c":45.71,"h":45.73,"l":45.69,"n":253,"o":45.73,"t":"2026-10-08T18:00:00Z","v":519778,"vw":45.712584},{"c":45.76,"h":45.775,"l":45.72,"n":105,"o":45.72,"t":"2026-10-08T18:15:00Z","v":34678,"vw":45.739881},{"c":45.755,"h":45.775,"l":45.73,"n":106,"o":45.76,"t":"2026-10-08T18:30:00Z","v":88579,"vw":45.743348},{"c":45.77,"h":45.795,"l":45.75,"n":136,"o":45.76,"t":"2026-10-08T18:45:00Z","v":34971,"vw":45.777521},{"c":45.785,"h":45.7935,"l":45.76,"n":121,"o":45.76,"t":"2026-10-08T19:00:00Z","v":22699,"vw":45.775366},{"c":45.7701,"h":45.795,"l":45.765,"n":106,"o":45.775,"t":"2026-10-08T19:15:00Z","v":160922,"vw":45.771403},{"c":45.765,"h":45.78,"l":45.765,"n":52,"o":45.765,"t":"2026-10-08T19:30:00Z","v":7709,"vw":45.770658},{"c":45.77,"h":45.785,"l":45.745,"n":347,"o":45.765,"t":"2026-10-08T19:45:00Z","v":89831,"vw":45.765281},{"c":45.77,"h":45.77,"l":45.77,"n":7,"o":45.77,"t":"2026-10-08T20:00:00Z","v":12841,"vw":45.77},{"c":45.69,"h":45.74,"l":45.69,"n":8,"o":45.71,"t":"2026-10-09T13:15:00Z","v":705,"vw":45.715714},{"c":45.6597,"h":45.71,"l":45.65,"n":194,"o":45.7,"t":"2026-10-09T13:30:00Z","v":36049,"vw":45.688647},{"c":45.66,"h":45.69,"l":45.64,"n":120,"o":45.6579,"t":"2026-10-09T13:45:00Z","v":27532,"vw":45.667993},{"c":45.655,"h":45.6956,"l":45.65,"n":134,"o":45.65,"t":"2026-10-09T14:00:00Z","v":20698,"vw":45.674545},{"c":45.64,"h":45.66,"l":45.63,"n":97,"o":45.65,"t":"2026-10-09T14:15:00Z","v":18596,"vw":45.644501},{"c":45.62,"h":45.64,"l":45.61,"n":72,"o":45.64,"t":"2026-10-09T14:30:00Z","v":14512,"vw":45.627356},{"c":45.64,"h":45.655,"l":45.625,"n":104,"o":45.63,"t":"2026-10-09T14:45:00Z","v":24214,"vw":45.639188},{"c":45.665,"h":45.665,"l":45.62,"n":170,"o":45.64,"t":"2026-10-09T15:00:00Z","v":29241,"vw":45.654552},{"c":45.695,"h":45.71,"l":45.66,"n":82,"o":45.66,"t":"2026-10-09T15:15:00Z","v":13411,"vw":45.685472},{"c":45.695,"h":45.72,"l":45.68,"n":126,"o":45.695,"t":"2026-10-09T15:30:00Z","v":16719,"vw":45.698914},{"c":45.715,"h":45.7355,"l":45.68,"n":82,"o":45.69,"t":"2026-10-09T15:45:00Z","v":48135,"vw":45.717681},{"c":45.715,"h":45.7299,"l":45.7,"n":150,"o":45.72,"t":"2026-10-09T16:00:00Z","v":99297,"vw":45.715312},{"c":45.7213,"h":45.73,"l":45.7002,"n":114,"o":45.705,"t":"2026-10-09T16:15:00Z","v":64105,"vw":45.717743},{"c":45.745,"h":45.7501,"l":45.72,"n":83,"o":45.7251,"t":"2026-10-09T16:30:00Z","v":38203,"vw":45.732491},{"c":45.765,"h":45.7799,"l":45.745,"n":155,"o":45.745,"t":"2026-10-09T16:45:00Z","v":50882,"vw":45.76696},{"c":45.7554,"h":45.775,"l":45.745,"n":141,"o":45.77,"t":"2026-10-09T17:00:00Z","v":50973,"vw":45.758405},{"c":45.73,"h":45.7601,"l":45.725,"n":143,"o":45.75,"t":"2026-10-09T17:15:00Z","v":53277,"vw":45.745604},{"c":45.73,"h":45.755,"l":45.725,"n":118,"o":45.725,"t":"2026-10-09T17:30:00Z","v":59408,"vw":45.735454},{"c":45.75,"h":45.755,"l":45.7261,"n":210,"o":45.73,"t":"2026-10-09T17:45:00Z","v":351377,"vw":45.732798},{"c":45.7501,"h":45.765,"l":45.745,"n":153,"o":45.745,"t":"2026-10-09T18:00:00Z","v":61053,"vw":45.752748},{"c":45.745,"h":45.755,"l":45.735,"n":187,"o":45.7501,"t":"2026-10-09T18:15:00Z","v":77707,"vw":45.747471},{"c":45.75,"h":45.75,"l":45.735,"n":73,"o":45.745,"t":"2026-10-09T18:30:00Z","v":45062,"vw":45.743138},{"c":45.75,"h":45.82,"l":45.72,"n":342,"o":45.75,"t":"2026-10-09T18:45:00Z","v":101910,"vw":45.764368},{"c":45.735,"h":45.765,"l":45.7301,"n":139,"o":45.7601,"t":"2026-10-09T19:00:00Z","v":42468,"vw":45.74609},{"c":45.735,"h":45.735,"l":45.7201,"n":165,"o":45.735,"t":"2026-10-09T19:15:00Z","v":61581,"vw":45.72948},{"c":45.735,"h":45.745,"l":45.7218,"n":175,"o":45.735,"t":"2026-10-09T19:30:00Z","v":59573,"vw":45.734553},{"c":45.76,"h":45.765,"l":45.725,"n":350,"o":45.73,"t":"2026-10-09T19:45:00Z","v":90616,"vw":45.746359},{"c":45.77,"h":45.77,"l":45.77,"n":8,"o":45.77,"t":"2026-10-09T20:00:00Z","v":4787,"vw":45.77},{"c":45.74,"h":45.755,"l":45.705,"n":208,"o":45.71,"t":"2026-10-12T13:30:00Z","v":539789,"vw":45.729909},{"c":45.78,"h":45.78,"l":45.74,"n":154,"o":45.75,"t":"2026-10-12T13:45:00Z","v":44111,"vw":45.763216},{"c":45.785,"h":45.815,"l":45.785,"n":53,"o":45.8,"t":"2026-10-12T14:00:00Z","v":13624,"vw":45.798447},{"c":45.76,"h":45.795,"l":45.75,"n":55,"o":45.78,"t":"2026-10-12T14:15:00Z","v":8423,"vw":45.764017},{"c":45.785,"h":45.795,"l":45.755,"n":88,"o":45.755,"t":"2026-10-12T14:30:00Z","v":14825,"vw":45.770073},{"c":45.815,"h":45.82,"l":45.78,"n":94,"o":45.79,"t":"2026-10-12T14:45:00Z","v":17901,"vw":45.804955},{"c":45.86,"h":45.86,"l":45.81,"n":235,"o":45.81,"t":"2026-10-12T15:00:00Z","v":57199,"vw":45.841054},{"c":45.835,"h":45.87,"l":45.82,"n":111,"o":45.865,"t":"2026-10-12T15:15:00Z","v":27819,"vw":45.853988},{"c":45.85,"h":45.855,"l":45.8241,"n":110,"o":45.835,"t":"2026-10-12T15:30:00Z","v":17866,"vw":45.836646},{"c":45.835,"h":45.865,"l":45.835,"n":120,"o":45.85,"t":"2026-10-12T15:45:00Z","v":33896,"vw":45.844254},{"c":45.8399,"h":45.8416,"l":45.8101,"n":108,"o":45.84,"t":"2026-10-12T16:00:00Z","v":63010,"vw":45.82775},{"c":45.845,"h":45.8561,"l":45.8339,"n":117,"o":45.835,"t":"2026-10-12T16:15:00Z","v":39069,"vw":45.848398},{"c":45.845,"h":45.865,"l":45.835,"n":159,"o":45.835,"t":"2026-10-12T16:30:00Z","v":46735,"vw":45.846342},{"c":45.855,"h":45.86,"l":45.845,"n":63,"o":45.845,"t":"2026-10-12T16:45:00Z","v":34881,"vw":45.850606},{"c":45.875,"h":45.885,"l":45.85,"n":103,"o":45.855,"t":"2026-10-12T17:00:00Z","v":27481,"vw":45.865039},{"c":45.885,"h":45.8963,"l":45.875,"n":172,"o":45.88,"t":"2026-10-12T17:15:00Z","v":60822,"vw":45.885694},{"c":45.87,"h":45.885,"l":45.865,"n":106,"o":45.885,"t":"2026-10-12T17:30:00Z","v":38780,"vw":45.874065},{"c":45.895,"h":45.895,"l":45.865,"n":150,"o":45.865,"t":"2026-10-12T17:45:00Z","v":41335,"vw":45.883772},{"c":45.865,"h":45.8962,"l":45.845,"n":118,"o":45.895,"t":"2026-10-12T18:00:00Z","v":37563,"vw":45.874695},{"c":45.865,"h":45.865,"l":45.83,"n":152,"o":45.86,"t":"2026-10-12T18:15:00Z","v":104681,"vw":45.837251},{"c":45.8412,"h":45.855,"l":45.8412,"n":41,"o":45.855,"t":"2026-10-12T18:30:00Z","v":15540,"vw":45.846483},{"c":45.825,"h":45.8401,"l":45.82,"n":105,"o":45.8401,"t":"2026-10-12T18:45:00Z","v":25823,"vw":45.828142},{"c":45.825,"h":45.84,"l":45.8201,"n":157,"o":45.825,"t":"2026-10-12T19:00:00Z","v":37067,"vw":45.830341},{"c":45.835,"h":45.84,"l":45.825,"n":113,"o":45.83,"t":"2026-10-12T19:15:00Z","v":34425,"vw":45.834574},{"c":45.855,"h":45.855,"l":45.835,"n":166,"o":45.835,"t":"2026-10-12T19:30:00Z","v":28357,"vw":45.845555},{"c":45.865,"h":45.875,"l":45.8515,"n":245,"o":45.855,"t":"2026-10-12T19:45:00Z","v":61165,"vw":45.865008},{"c":45.87,"h":45.87,"l":45.87,"n":6,"o":45.87,"t":"2026-10-12T20:00:00Z","v":5711,"vw":45.87},{"c":46.07,"h":46.07,"l":46.0208,"n":4,"o":46.0208,"t":"2026-10-13T11:00:00Z","v":7100,"vw":46.062377},{"c":46,"h":46,"l":46,"n":5,"o":46,"t":"2026-10-13T13:15:00Z","v":5000,"vw":46},{"c":46,"h":46.03,"l":45.99,"n":155,"o":46.03,"t":"2026-10-13T13:30:00Z","v":37444,"vw":46.005473},{"c":45.875,"h":46,"l":45.875,"n":257,"o":46,"t":"2026-10-13T13:45:00Z","v":104487,"vw":45.934351},{"c":45.875,"h":45.89,"l":45.83,"n":126,"o":45.85,"t":"2026-10-13T14:00:00Z","v":156036,"vw":45.840771},{"c":45.885,"h":45.895,"l":45.8643,"n":86,"o":45.875,"t":"2026-10-13T14:15:00Z","v":21328,"vw":45.878981},{"c":45.895,"h":45.91,"l":45.8849,"n":120,"o":45.8849,"t":"2026-10-13T14:30:00Z","v":27363,"vw":45.896535},{"c":45.885,"h":45.91,"l":45.88,"n":143,"o":45.895,"t":"2026-10-13T14:45:00Z","v":25963,"vw":45.891624},{"c":45.875,"h":45.885,"l":45.8641,"n":67,"o":45.885,"t":"2026-10-13T15:00:00Z","v":16254,"vw":45.872503},{"c":45.885,"h":45.895,"l":45.8701,"n":103,"o":45.875,"t":"2026-10-13T15:15:00Z","v":33010,"vw":45.877712},{"c":45.845,"h":45.89,"l":45.83,"n":120,"o":45.885,"t":"2026-10-13T15:30:00Z","v":36647,"vw":45.855277},{"c":45.88,"h":45.88,"l":45.84,"n":108,"o":45.84,"t":"2026-10-13T15:45:00Z","v":37925,"vw":45.863731},{"c":45.865,"h":45.885,"l":45.845,"n":208,"o":45.875,"t":"2026-10-13T16:00:00Z","v":94116,"vw":45.864743},{"c":45.845,"h":45.875,"l":45.835,"n":241,"o":45.865,"t":"2026-10-13T16:15:00Z","v":75602,"vw":45.851675},{"c":45.845,"h":45.855,"l":45.825,"n":263,"o":45.845,"t":"2026-10-13T16:30:00Z","v":85709,"vw":45.837323},{"c":45.835,"h":45.87,"l":45.835,"n":297,"o":45.845,"t":"2026-10-13T16:45:00Z","v":87250,"vw":45.853924},{"c":45.85,"h":45.855,"l":45.815,"n":240,"o":45.83,"t":"2026-10-13T17:00:00Z","v":69218,"vw":45.841765},{"c":45.875,"h":45.88,"l":45.855,"n":197,"o":45.855,"t":"2026-10-13T17:15:00Z","v":37783,"vw":45.873106},{"c":45.895,"h":45.8971,"l":45.875,"n":272,"o":45.875,"t":"2026-10-13T17:30:00Z","v":97195,"vw":45.88698},{"c":45.885,"h":45.895,"l":45.875,"n":247,"o":45.89,"t":"2026-10-13T17:45:00Z","v":67732,"vw":45.887088},{"c":45.9,"h":45.945,"l":45.88,"n":272,"o":45.885,"t":"2026-10-13T18:00:00Z","v":91314,"vw":45.91188},{"c":45.915,"h":45.915,"l":45.8901,"n":263,"o":45.9,"t":"2026-10-13T18:15:00Z","v":426266,"vw":45.909245},{"c":45.875,"h":45.925,"l":45.875,"n":306,"o":45.915,"t":"2026-10-13T18:30:00Z","v":84617,"vw":45.900713},{"c":45.905,"h":45.91,"l":45.875,"n":187,"o":45.875,"t":"2026-10-13T18:45:00Z","v":72914,"vw":45.894275},{"c":45.915,"h":45.93,"l":45.905,"n":200,"o":45.905,"t":"2026-10-13T19:00:00Z","v":67110,"vw":45.91746},{"c":45.905,"h":45.925,"l":45.8949,"n":252,"o":45.915,"t":"2026-10-13T19:15:00Z","v":82025,"vw":45.908769},{"c":45.895,"h":45.915,"l":45.89,"n":282,"o":45.905,"t":"2026-10-13T19:30:00Z","v":95092,"vw":45.904891},{"c":45.88,"h":45.91,"l":45.875,"n":674,"o":45.895,"t":"2026-10-13T19:45:00Z","v":156619,"vw":45.888726},{"c":45.88,"h":45.88,"l":45.88,"n":4,"o":45.88,"t":"2026-10-13T20:00:00Z","v":16906,"vw":45.88},{"c":45.9,"h":45.9,"l":45.9,"n":75,"o":45.9,"t":"2026-10-14T12:30:00Z","v":6880,"vw":45.9},{"c":45.6,"h":45.6,"l":45.6,"n":1,"o":45.6,"t":"2026-10-14T13:00:00Z","v":1000,"vw":45.6},{"c":45.58,"h":45.58,"l":45.58,"n":1,"o":45.58,"t":"2026-10-14T13:15:00Z","v":100,"vw":45.58},{"c":45.65,"h":45.655,"l":45.535,"n":147,"o":45.59,"t":"2026-10-14T13:30:00Z","v":37876,"vw":45.589838},{"c":45.63,"h":45.675,"l":45.625,"n":142,"o":45.645,"t":"2026-10-14T13:45:00Z","v":88172,"vw":45.642853},{"c":45.73,"h":45.73,"l":45.62,"n":188,"o":45.63,"t":"2026-10-14T14:00:00Z","v":145778,"vw":45.690055},{"c":45.775,"h":45.775,"l":45.7025,"n":392,"o":45.72,"t":"2026-10-14T14:15:00Z","v":131807,"vw":45.740629},{"c":45.83,"h":45.84,"l":45.7577,"n":233,"o":45.775,"t":"2026-10-14T14:30:00Z","v":61690,"vw":45.787353},{"c":45.79,"h":45.84,"l":45.78,"n":82,"o":45.83,"t":"2026-10-14T14:45:00Z","v":30839,"vw":45.796858},{"c":45.7639,"h":45.785,"l":45.72,"n":181,"o":45.785,"t":"2026-10-14T15:00:00Z","v":48499,"vw":45.757146},{"c":45.835,"h":45.85,"l":45.77,"n":628,"o":45.77,"t":"2026-10-14T15:15:00Z","v":277307,"vw":45.834393},{"c":45.89,"h":45.895,"l":45.83,"n":176,"o":45.83,"t":"2026-10-14T15:30:00Z","v":63163,"vw":45.854896},{"c":45.83,"h":45.895,"l":45.82,"n":78,"o":45.895,"t":"2026-10-14T15:45:00Z","v":24842,"vw":45.859414},{"c":45.821,"h":45.84,"l":45.815,"n":135,"o":45.83,"t":"2026-10-14T16:00:00Z","v":59459,"vw":45.828148},{"c":45.8548,"h":45.88,"l":45.815,"n":234,"o":45.8299,"t":"2026-10-14T16:15:00Z","v":106185,"vw":45.848641},{"c":45.86,"h":45.8699,"l":45.8299,"n":228,"o":45.8599,"t":"2026-10-14T16:30:00Z","v":94870,"vw":45.846269},{"c":45.88,"h":45.88,"l":45.845,"n":110,"o":45.865,"t":"2026-10-14T16:45:00Z","v":39427,"vw":45.860937},{"c":45.895,"h":45.9,"l":45.855,"n":141,"o":45.88,"t":"2026-10-14T17:00:00Z","v":54248,"vw":45.879958},{"c":46,"h":46,"l":45.89,"n":208,"o":45.89,"t":"2026-10-14T17:15:00Z","v":95970,"vw":45.950827},{"c":45.97,"h":46.01,"l":45.97,"n":175,"o":45.995,"t":"2026-10-14T17:30:00Z","v":73530,"vw":45.992408},{"c":45.9599,"h":45.979,"l":45.9299,"n":261,"o":45.97,"t":"2026-10-14T17:45:00Z","v":108321,"vw":45.955711},{"c":46.03,"h":46.03,"l":45.9603,"n":291,"o":45.965,"t":"2026-10-14T18:00:00Z","v":116981,"vw":45.986142},{"c":46.06,"h":46.09,"l":46.035,"n":268,"o":46.035,"t":"2026-10-14T18:15:00Z","v":119210,"vw":46.059432},{"c":46.025,"h":46.06,"l":46.0201,"n":121,"o":46.0538,"t":"2026-10-14T18:30:00Z","v":57834,"vw":46.039464},{"c":46.01,"h":46.035,"l":46,"n":224,"o":46.0293,"t":"2026-10-14T18:45:00Z","v":108403,"vw":46.019085},{"c":46.015,"h":46.05,"l":46.01,"n":248,"o":46.01,"t":"2026-10-14T19:00:00Z","v":113811,"vw":46.030821},{"c":46,"h":46.035,"l":46,"n":86,"o":46.015,"t":"2026-10-14T19:15:00Z","v":45645,"vw":46.018787},{"c":45.995,"h":46,"l":45.96,"n":189,"o":45.995,"t":"2026-10-14T19:30:00Z","v":129574,"vw":45.987046},{"c":46.015,"h":46.025,"l":45.995,"n":359,"o":46,"t":"2026-10-14T19:45:00Z","v":358943,"vw":46.010231},{"c":46.02,"h":46.02,"l":46.02,"n":3,"o":46.02,"t":"2026-10-14T20:00:00Z","v":1691,"vw":46.02},{"c":46.54,"h":46.63,"l":46.51,"n":527,"o":46.63,"t":"2026-10-15T13:30:00Z","v":181112,"vw":46.574018},{"c":46.6,"h":46.6084,"l":46.54,"n":330,"o":46.545,"t":"2026-10-15T13:45:00Z","v":96672,"vw":46.586279},{"c":46.56,"h":46.61,"l":46.55,"n":346,"o":46.6,"t":"2026-10-15T14:00:00Z","v":96706,"vw":46.580668},{"c":46.595,"h":46.6,"l":46.565,"n":187,"o":46.57,"t":"2026-10-15T14:15:00Z","v":98794,"vw":46.585416},{"c":46.625,"h":46.69,"l":46.5999,"n":198,"o":46.6,"t":"2026-10-15T14:30:00Z","v":45417,"vw":46.639001},{"c":46.58,"h":46.665,"l":46.58,"n":146,"o":46.61,"t":"2026-10-15T14:45:00Z","v":32593,"vw":46.626228},{"c":46.545,"h":46.57,"l":46.53,"n":614,"o":46.57,"t":"2026-10-15T15:00:00Z","v":196357,"vw":46.543093},{"c":46.51,"h":46.575,"l":46.5037,"n":136,"o":46.555,"t":"2026-10-15T15:15:00Z","v":36473,"vw":46.527203},{"c":46.52,"h":46.545,"l":46.5,"n":123,"o":46.505,"t":"2026-10-15T15:30:00Z","v":32809,"vw":46.525477},{"c":46.515,"h":46.545,"l":46.4925,"n":152,"o":46.52,"t":"2026-10-15T15:45:00Z","v":51496,"vw":46.52397},{"c":46.515,"h":46.535,"l":46.505,"n":333,"o":46.5197,"t":"2026-10-15T16:00:00Z","v":119265,"vw":46.522804},{"c":46.535,"h":46.56,"l":46.515,"n":264,"o":46.515,"t":"2026-10-15T16:15:00Z","v":97783,"vw":46.540868},{"c":46.545,"h":46.5667,"l":46.515,"n":342,"o":46.535,"t":"2026-10-15T16:30:00Z","v":113614,"vw":46.546508},{"c":46.555,"h":46.575,"l":46.5401,"n":289,"o":46.545,"t":"2026-10-15T16:45:00Z","v":102687,"vw":46.550408},{"c":46.575,"h":46.585,"l":46.55,"n":400,"o":46.555,"t":"2026-10-15T17:00:00Z","v":126034,"vw":46.566871},{"c":46.575,"h":46.59,"l":46.555,"n":280,"o":46.575,"t":"2026-10-15T17:15:00Z","v":89617,"vw":46.573522},{"c":46.595,"h":46.6,"l":46.575,"n":176,"o":46.58,"t":"2026-10-15T17:30:00Z","v":56816,"vw":46.589663},{"c":46.565,"h":46.6,"l":46.56,"n":305,"o":46.595,"t":"2026-10-15T17:45:00Z","v":82764,"vw":46.579718},{"c":46.58,"h":46.595,"l":46.5601,"n":236,"o":46.57,"t":"2026-10-15T18:00:00Z","v":59672,"vw":46.580154},{"c":46.625,"h":46.63,"l":46.585,"n":345,"o":46.585,"t":"2026-10-15T18:15:00Z","v":78194,"vw":46.607279},{"c":46.61,"h":46.63,"l":46.59,"n":330,"o":46.63,"t":"2026-10-15T18:30:00Z","v":193088,"vw":46.611013},{"c":46.585,"h":46.625,"l":46.585,"n":311,"o":46.615,"t":"2026-10-15T18:45:00Z","v":73915,"vw":46.616207},{"c":46.61,"h":46.61,"l":46.59,"n":271,"o":46.59,"t":"2026-10-15T19:00:00Z","v":66312,"vw":46.597967},{"c":46.545,"h":46.605,"l":46.545,"n":334,"o":46.605,"t":"2026-10-15T19:15:00Z","v":75052,"vw":46.573223},{"c":46.56,"h":46.57,"l":46.53,"n":472,"o":46.5403,"t":"2026-10-15T19:30:00Z","v":98501,"vw":46.552541},{"c":46.61,"h":46.61,"l":46.551,"n":955,"o":46.565,"t":"2026-10-15T19:45:00Z","v":201724,"vw":46.575321},{"c":46.6,"h":46.6,"l":46.6,"n":6,"o":46.6,"t":"2026-10-15T20:00:00Z","v":4882,"vw":46.6},{"c":46.46,"h":46.46,"l":46.46,"n":2,"o":46.46,"t":"2026-10-16T13:15:00Z","v":200,"vw":46.46},{"c":46.53,"h":46.54,"l":46.42,"n":299,"o":46.48,"t":"2026-10-16T13:30:00Z","v":84335,"vw":46.469982},{"c":46.62,"h":46.62,"l":46.5,"n":458,"o":46.52,"t":"2026-10-16T13:45:00Z","v":208343,"vw":46.555013},{"c":46.65,"h":46.66,"l":46.6,"n":247,"o":46.63,"t":"2026-10-16T14:00:00Z","v":82348,"vw":46.642818},{"c":46.63,"h":46.655,"l":46.6,"n":126,"o":46.65,"t":"2026-10-16T14:15:00Z","v":24861,"vw":46.634092},{"c":46.57,"h":46.62,"l":46.57,"n":94,"o":46.62,"t":"2026-10-16T14:30:00Z","v":32386,"vw":46.590502},{"c":46.585,"h":46.6,"l":46.55,"n":110,"o":46.58,"t":"2026-10-16T14:45:00Z","v":52674,"vw":46.589003},{"c":46.67,"h":46.69,"l":46.585,"n":224,"o":46.59,"t":"2026-10-16T15:00:00Z","v":58212,"vw":46.643233},{"c":46.66,"h":46.675,"l":46.64,"n":475,"o":46.66,"t":"2026-10-16T15:15:00Z","v":229400,"vw":46.656024},{"c":46.63,"h":46.665,"l":46.63,"n":104,"o":46.645,"t":"2026-10-16T15:30:00Z","v":43500,"vw":46.649305},{"c":46.56,"h":46.63,"l":46.56,"n":167,"o":46.63,"t":"2026-10-16T15:45:00Z","v":56276,"vw":46.587855},{"c":46.48,"h":46.56,"l":46.465,"n":415,"o":46.555,"t":"2026-10-16T16:00:00Z","v":164510,"vw":46.4958},{"c":46.4,"h":46.47,"l":46.4,"n":153,"o":46.47,"t":"2026-10-16T16:15:00Z","v":69123,"vw":46.416118},{"c":46.43,"h":46.43,"l":46.39,"n":123,"o":46.4,"t":"2026-10-16T16:30:00Z","v":26561,"vw":46.408059},{"c":46.415,"h":46.435,"l":46.38,"n":162,"o":46.435,"t":"2026-10-16T16:45:00Z","v":54211,"vw":46.410033},{"c":46.445,"h":46.475,"l":46.4001,"n":167,"o":46.42,"t":"2026-10-16T17:00:00Z","v":59052,"vw":46.44431},{"c":46.455,"h":46.465,"l":46.42,"n":368,"o":46.4496,"t":"2026-10-16T17:15:00Z","v":97906,"vw":46.441923},{"c":46.4601,"h":46.505,"l":46.44,"n":343,"o":46.455,"t":"2026-10-16T17:30:00Z","v":91818,"vw":46.461934},{"c":46.44,"h":46.47,"l":46.435,"n":181,"o":46.4601,"t":"2026-10-16T17:45:00Z","v":57580,"vw":46.447737},{"c":46.395,"h":46.445,"l":46.38,"n":223,"o":46.44,"t":"2026-10-16T18:00:00Z","v":78965,"vw":46.409981},{"c":46.405,"h":46.42,"l":46.3899,"n":227,"o":46.395,"t":"2026-10-16T18:15:00Z","v":79352,"vw":46.406},{"c":46.395,"h":46.4,"l":46.365,"n":191,"o":46.4,"t":"2026-10-16T18:30:00Z","v":52371,"vw":46.385656},{"c":46.415,"h":46.436,"l":46.39,"n":255,"o":46.3901,"t":"2026-10-16T18:45:00Z","v":73437,"vw":46.408396},{"c":46.49,"h":46.49,"l":46.42,"n":234,"o":46.42,"t":"2026-10-16T19:00:00Z","v":64936,"vw":46.452544},{"c":46.4899,"h":46.5,"l":46.4699,"n":180,"o":46.49,"t":"2026-10-16T19:15:00Z","v":51967,"vw":46.485024},{"c":46.47,"h":46.5,"l":46.47,"n":812,"o":46.4899,"t":"2026-10-16T19:30:00Z","v":167390,"vw":46.479376},{"c":46.47,"h":46.48,"l":46.445,"n":1564,"o":46.47,"t":"2026-10-16T19:45:00Z","v":328832,"vw":46.46171},{"c":46.48,"h":46.48,"l":46.48,"n":4,"o":46.48,"t":"2026-10-16T20:00:00Z","v":2988,"vw":46.48},{"c":46.41,"h":46.48,"l":46.41,"n":187,"o":46.41,"t":"2026-10-19T13:30:00Z","v":48323,"vw":46.441319},{"c":46.44,"h":46.44,"l":46.3957,"n":165,"o":46.415,"t":"2026-10-19T13:45:00Z","v":75830,"vw":46.424388},{"c":46.385,"h":46.445,"l":46.38,"n":116,"o":46.44,"t":"2026-10-19T14:00:00Z","v":29844,"vw":46.411975},{"c":46.34,"h":46.4,"l":46.34,"n":129,"o":46.385,"t":"2026-10-19T14:15:00Z","v":30865,"vw":46.379106},{"c":46.29,"h":46.34,"l":46.275,"n":116,"o":46.34,"t":"2026-10-19T14:30:00Z","v":31642,"vw":46.309179},{"c":46.265,"h":46.28,"l":46.255,"n":64,"o":46.27,"t":"2026-10-19T14:45:00Z","v":15057,"vw":46.267561},{"c":46.27,"h":46.275,"l":46.25,"n":144,"o":46.265,"t":"2026-10-19T15:00:00Z","v":43345,"vw":46.256668},{"c":46.26,"h":46.2651,"l":46.2415,"n":86,"o":46.26,"t":"2026-10-19T15:15:00Z","v":25055,"vw":46.251602},{"c":46.215,"h":46.27,"l":46.215,"n":65,"o":46.27,"t":"2026-10-19T15:30:00Z","v":14534,"vw":46.246538},{"c":46.22,"h":46.245,"l":46.215,"n":122,"o":46.22,"t":"2026-10-19T15:45:00Z","v":62376,"vw":46.227027},{"c":46.2,"h":46.225,"l":46.192,"n":69,"o":46.215,"t":"2026-10-19T16:00:00Z","v":17577,"vw":46.206502},{"c":46.195,"h":46.2,"l":46.165,"n":97,"o":46.19,"t":"2026-10-19T16:15:00Z","v":18167,"vw":46.187567},{"c":46.1745,"h":46.19,"l":46.1599,"n":142,"o":46.19,"t":"2026-10-19T16:30:00Z","v":64635,"vw":46.167685},{"c":46.15,"h":46.175,"l":46.14,"n":164,"o":46.175,"t":"2026-10-19T16:45:00Z","v":66921,"vw":46.155366},{"c":46.105,"h":46.15,"l":46.095,"n":140,"o":46.15,"t":"2026-10-19T17:00:00Z","v":63774,"vw":46.110377},{"c":46.1301,"h":46.1401,"l":46.105,"n":181,"o":46.11,"t":"2026-10-19T17:15:00Z","v":74738,"vw":46.122844},{"c":46.14,"h":46.145,"l":46.1199,"n":177,"o":46.13,"t":"2026-10-19T17:30:00Z","v":71075,"vw":46.131757},{"c":46.1399,"h":46.15,"l":46.1248,"n":218,"o":46.1343,"t":"2026-10-19T17:45:00Z","v":94360,"vw":46.135898},{"c":46.155,"h":46.16,"l":46.13,"n":200,"o":46.14,"t":"2026-10-19T18:00:00Z","v":89069,"vw":46.138394},{"c":46.175,"h":46.175,"l":46.1401,"n":158,"o":46.1599,"t":"2026-10-19T18:15:00Z","v":84336,"vw":46.1573},{"c":46.185,"h":46.195,"l":46.165,"n":102,"o":46.175,"t":"2026-10-19T18:30:00Z","v":57688,"vw":46.179263},{"c":46.175,"h":46.195,"l":46.175,"n":229,"o":46.185,"t":"2026-10-19T18:45:00Z","v":116697,"vw":46.188061},{"c":46.1299,"h":46.17,"l":46.1299,"n":172,"o":46.17,"t":"2026-10-19T19:00:00Z","v":117258,"vw":46.158286},{"c":46.11,"h":46.135,"l":46.1,"n":146,"o":46.1284,"t":"2026-10-19T19:15:00Z","v":45644,"vw":46.121757},{"c":46.1,"h":46.115,"l":46.085,"n":132,"o":46.115,"t":"2026-10-19T19:30:00Z","v":92165,"vw":46.09822},{"c":46.16,"h":46.165,"l":46.095,"n":1161,"o":46.1,"t":"2026-10-19T19:45:00Z","v":282713,"vw":46.134258},{"c":46.14,"h":46.14,"l":46.14,"n":8,"o":46.14,"t":"2026-10-19T20:00:00Z","v":212131,"vw":46.14},{"c":46.42,"h":46.435,"l":46.32,"n":475,"o":46.32,"t":"2026-10-20T13:30:00Z","v":189784,"vw":46.392248},{"c":46.44,"h":46.445,"l":46.39,"n":469,"o":46.42,"t":"2026-10-20T13:45:00Z","v":189388,"vw":46.417756},{"c":46.4772,"h":46.4772,"l":46.4,"n":289,"o":46.44,"t":"2026-10-20T14:00:00Z","v":100321,"vw":46.422749},{"c":46.61,"h":46.61,"l":46.455,"n":168,"o":46.46,"t":"2026-10-20T14:15:00Z","v":44535,"vw":46.559384},{"c":46.55,"h":46.62,"l":46.53,"n":479,"o":46.62,"t":"2026-10-20T14:30:00Z","v":204468,"vw":46.583587},{"c":46.54,"h":46.555,"l":46.515,"n":199,"o":46.555,"t":"2026-10-20T14:45:00Z","v":50647,"vw":46.531264},{"c":46.48,"h":46.55,"l":46.48,"n":425,"o":46.55,"t":"2026-10-20T15:00:00Z","v":207994,"vw":46.506879},{"c":46.46,"h":46.51,"l":46.46,"n":93,"o":46.495,"t":"2026-10-20T15:15:00Z","v":46248,"vw":46.489913},{"c":46.44,"h":46.46,"l":46.435,"n":58,"o":46.46,"t":"2026-10-20T15:30:00Z","v":9896,"vw":46.446266},{"c":46.375,"h":46.44,"l":46.37,"n":82,"o":46.44,"t":"2026-10-20T15:45:00Z","v":29006,"vw":46.406352},{"c":46.35,"h":46.375,"l":46.335,"n":97,"o":46.37,"t":"2026-10-20T16:00:00Z","v":24801,"vw":46.35769},{"c":46.315,"h":46.35,"l":46.315,"n":62,"o":46.34,"t":"2026-10-20T16:15:00Z","v":18164,"vw":46.336346},{"c":46.33,"h":46.34,"l":46.315,"n":238,"o":46.32,"t":"2026-10-20T16:30:00Z","v":89038,"vw":46.329602},{"c":46.305,"h":46.33,"l":46.305,"n":103,"o":46.33,"t":"2026-10-20T16:45:00Z","v":35512,"vw":46.314188},{"c":46.305,"h":46.31,"l":46.2894,"n":157,"o":46.31,"t":"2026-10-20T17:00:00Z","v":42058,"vw":46.300136},{"c":46.35,"h":46.35,"l":46.31,"n":85,"o":46.31,"t":"2026-10-20T17:15:00Z","v":35293,"vw":46.333349},{"c":46.4,"h":46.4001,"l":46.365,"n":127,"o":46.365,"t":"2026-10-20T17:30:00Z","v":39637,"vw":46.386196},{"c":46.38,"h":46.41,"l":46.38,"n":108,"o":46.405,"t":"2026-10-20T17:45:00Z","v":52931,"vw":46.400478},{"c":46.405,"h":46.41,"l":46.3899,"n":126,"o":46.39,"t":"2026-10-20T18:00:00Z","v":58853,"vw":46.398462},{"c":46.385,"h":46.395,"l":46.3843,"n":107,"o":46.395,"t":"2026-10-20T18:15:00Z","v":47119,"vw":46.38961},{"c":46.41,"h":46.415,"l":46.385,"n":61,"o":46.3861,"t":"2026-10-20T18:30:00Z","v":29340,"vw":46.399108},{"c":46.42,"h":46.435,"l":46.41,"n":75,"o":46.4148,"t":"2026-10-20T18:45:00Z","v":54254,"vw":46.419552},{"c":46.445,"h":46.4499,"l":46.42,"n":185,"o":46.43,"t":"2026-10-20T19:00:00Z","v":74621,"vw":46.434433},{"c":46.47,"h":46.475,"l":46.45,"n":59,"o":46.45,"t":"2026-10-20T19:15:00Z","v":23501,"vw":46.464459},{"c":46.47,"h":46.475,"l":46.455,"n":242,"o":46.46,"t":"2026-10-20T19:30:00Z","v":69612,"vw":46.463047},{"c":46.455,"h":46.475,"l":46.45,"n":515,"o":46.465,"t":"2026-10-20T19:45:00Z","v":133539,"vw":46.462095},{"c":46.46,"h":46.46,"l":46.46,"n":3,"o":46.46,"t":"2026-10-20T20:00:00Z","v":4153,"vw":46.46},{"c":46.46,"h":46.46,"l":46.46,"n":1,"o":46.46,"t":"2026-10-20T20:15:00Z","v":1000000,"vw":46.46},{"c":46.4944,"h":46.51,"l":46.48,"n":10,"o":46.48,"t":"2026-10-21T12:15:00Z","v":1000,"vw":46.48876},{"c":46.4848,"h":46.4848,"l":46.4848,"n":1,"o":46.4848,"t":"2026-10-21T12:30:00Z","v":500,"vw":46.4848},{"c":46.59,"h":46.59,"l":46.51,"n":348,"o":46.55,"t":"2026-10-21T13:30:00Z","v":82148,"vw":46.55407},{"c":46.555,"h":46.6,"l":46.555,"n":184,"o":46.59,"t":"2026-10-21T13:45:00Z","v":42847,"vw":46.573716},{"c":46.5,"h":46.54,"l":46.455,"n":138,"o":46.54,"t":"2026-10-21T14:00:00Z","v":27415,"vw":46.50386},{"c":46.47,"h":46.495,"l":46.45,"n":186,"o":46.495,"t":"2026-10-21T14:15:00Z","v":35812,"vw":46.463052},{"c":46.48,"h":46.485,"l":46.445,"n":109,"o":46.48,"t":"2026-10-21T14:30:00Z","v":28659,"vw":46.468515},{"c":46.42,"h":46.48,"l":46.42,"n":102,"o":46.465,"t":"2026-10-21T14:45:00Z","v":19996,"vw":46.448513},{"c":46.39,"h":46.41,"l":46.39,"n":100,"o":46.41,"t":"2026-10-21T15:00:00Z","v":11925,"vw":46.395285},{"c":46.455,"h":46.455,"l":46.38,"n":242,"o":46.3812,"t":"2026-10-21T15:15:00Z","v":64824,"vw":46.399843},{"c":46.425,"h":46.46,"l":46.415,"n":188,"o":46.46,"t":"2026-10-21T15:30:00Z","v":37748,"vw":46.441443},{"c":46.46,"h":46.4676,"l":46.425,"n":96,"o":46.425,"t":"2026-10-21T15:45:00Z","v":35385,"vw":46.439871},{"c":46.4553,"h":46.46,"l":46.435,"n":126,"o":46.455,"t":"2026-10-21T16:00:00Z","v":23983,"vw":46.451281},{"c":46.47,"h":46.48,"l":46.45,"n":100,"o":46.455,"t":"2026-10-21T16:15:00Z","v":22812,"vw":46.47111},{"c":46.49,"h":46.515,"l":46.46,"n":162,"o":46.4758,"t":"2026-10-21T16:30:00Z","v":38661,"vw":46.474924},{"c":46.5,"h":46.5,"l":46.4625,"n":41,"o":46.49,"t":"2026-10-21T16:45:00Z","v":6768,"vw":46.481856},{"c":46.51,"h":46.525,"l":46.47,"n":337,"o":46.5,"t":"2026-10-21T17:00:00Z","v":159368,"vw":46.490026},{"c":46.505,"h":46.5203,"l":46.5,"n":92,"o":46.51,"t":"2026-10-21T17:15:00Z","v":38833,"vw":46.514129},{"c":46.5,"h":46.5101,"l":46.4901,"n":154,"o":46.505,"t":"2026-10-21T17:30:00Z","v":50923,"vw":46.500909},{"c":46.49,"h":46.4999,"l":46.485,"n":52,"o":46.4961,"t":"2026-10-21T17:45:00Z","v":23108,"vw":46.492997},{"c":46.4851,"h":46.505,"l":46.48,"n":68,"o":46.5,"t":"2026-10-21T18:00:00Z","v":28770,"vw":46.492701},{"c":46.495,"h":46.5056,"l":46.485,"n":214,"o":46.49,"t":"2026-10-21T18:15:00Z","v":55294,"vw":46.499722},{"c":46.4801,"h":46.5,"l":46.4801,"n":39,"o":46.5,"t":"2026-10-21T18:30:00Z","v":14904,"vw":46.485485},{"c":46.335,"h":46.47,"l":46.315,"n":496,"o":46.47,"t":"2026-10-21T18:45:00Z","v":146816,"vw":46.3793},{"c":46.3201,"h":46.33,"l":46.27,"n":286,"o":46.33,"t":"2026-10-21T19:00:00Z","v":76512,"vw":46.309592},{"c":46.4488,"h":46.4488,"l":46.32,"n":237,"o":46.32,"t":"2026-10-21T19:15:00Z","v":63625,"vw":46.385024},{"c":46.445,"h":46.47,"l":46.4247,"n":180,"o":46.445,"t":"2026-10-21T19:30:00Z","v":43863,"vw":46.448798},{"c":46.49,"h":46.495,"l":46.4401,"n":647,"o":46.4456,"t":"2026-10-21T19:45:00Z","v":148877,"vw":46.465456},{"c":46.48,"h":46.48,"l":46.48,"n":3,"o":46.48,"t":"2026-10-21T20:00:00Z","v":2799,"vw":46.48},{"c":46.79,"h":46.82,"l":46.71,"n":610,"o":46.72,"t":"2026-10-22T13:30:00Z","v":162857,"vw":46.741546},{"c":46.85,"h":46.91,"l":46.79,"n":399,"o":46.79,"t":"2026-10-22T13:45:00Z","v":154954,"vw":46.872855},{"c":46.8599,"h":46.865,"l":46.84,"n":246,"o":46.85,"t":"2026-10-22T14:00:00Z","v":56384,"vw":46.851112},{"c":46.8821,"h":46.8922,"l":46.845,"n":171,"o":46.86,"t":"2026-10-22T14:15:00Z","v":21408,"vw":46.868498},{"c":46.905,"h":46.93,"l":46.875,"n":654,"o":46.89,"t":"2026-10-22T14:30:00Z","v":135654,"vw":46.895513},{"c":46.91,"h":46.94,"l":46.895,"n":240,"o":46.9,"t":"2026-10-22T14:45:00Z","v":27955,"vw":46.913895},{"c":46.95,"h":46.96,"l":46.92,"n":285,"o":46.92,"t":"2026-10-22T15:00:00Z","v":43151,"vw":46.940181},{"c":46.93,"h":46.95,"l":46.9045,"n":272,"o":46.95,"t":"2026-10-22T15:15:00Z","v":36038,"vw":46.922415},{"c":46.97,"h":46.985,"l":46.925,"n":365,"o":46.93,"t":"2026-10-22T15:30:00Z","v":50818,"vw":46.953509},{"c":46.975,"h":46.995,"l":46.95,"n":297,"o":46.965,"t":"2026-10-22T15:45:00Z","v":47698,"vw":46.974885},{"c":46.985,"h":46.985,"l":46.955,"n":203,"o":46.975,"t":"2026-10-22T16:00:00Z","v":39019,"vw":46.970425},{"c":46.97,"h":47.005,"l":46.97,"n":240,"o":46.99,"t":"2026-10-22T16:15:00Z","v":56121,"vw":46.990197},{"c":47.03,"h":47.035,"l":46.965,"n":164,"o":46.965,"t":"2026-10-22T16:30:00Z","v":29756,"vw":47.004885},{"c":47.035,"h":47.06,"l":47.02,"n":283,"o":47.0469,"t":"2026-10-22T16:45:00Z","v":73688,"vw":47.041499},{"c":47.0964,"h":47.0964,"l":47.025,"n":149,"o":47.03,"t":"2026-10-22T17:00:00Z","v":43145,"vw":47.064127},{"c":47.1,"h":47.1,"l":47.075,"n":230,"o":47.09,"t":"2026-10-22T17:15:00Z","v":71617,"vw":47.094372},{"c":47.1,"h":47.1055,"l":47.075,"n":285,"o":47.1,"t":"2026-10-22T17:30:00Z","v":116840,"vw":47.095451},{"c":47.175,"h":47.19,"l":47.11,"n":372,"o":47.11,"t":"2026-10-22T17:45:00Z","v":103232,"vw":47.15437},{"c":47.155,"h":47.2,"l":47.15,"n":343,"o":47.175,"t":"2026-10-22T18:00:00Z","v":92863,"vw":47.175855},{"c":47.215,"h":47.2199,"l":47.1542,"n":248,"o":47.16,"t":"2026-10-22T18:15:00Z","v":67574,"vw":47.179817},{"c":47.2001,"h":47.245,"l":47.195,"n":317,"o":47.21,"t":"2026-10-22T18:30:00Z","v":92280,"vw":47.221286},{"c":47.185,"h":47.21,"l":47.1843,"n":195,"o":47.2001,"t":"2026-10-22T18:45:00Z","v":56534,"vw":47.192683},{"c":47.19,"h":47.195,"l":47.1701,"n":151,"o":47.1899,"t":"2026-10-22T19:00:00Z","v":43815,"vw":47.181082},{"c":47.175,"h":47.2099,"l":47.175,"n":195,"o":47.195,"t":"2026-10-22T19:15:00Z","v":200497,"vw":47.190818},{"c":47.14,"h":47.185,"l":47.135,"n":414,"o":47.175,"t":"2026-10-22T19:30:00Z","v":104193,"vw":47.165386},{"c":47.14,"h":47.145,"l":47.115,"n":755,"o":47.14,"t":"2026-10-22T19:45:00Z","v":144226,"vw":47.130496},{"c":47.14,"h":47.14,"l":47.14,"n":5,"o":47.14,"t":"2026-10-22T20:00:00Z","v":5566,"vw":47.14}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.13170020361101878,"strike":50.204003000583434,"iv":0.16898159429089948,"gamma":0.1152995026024809,"theta":-0.00836915089878289,"vega":0.02311361063352191,"rho":0.002979095701370233,"breakevenPct":6.7791752316386304},{"delta":0.15,"premium":0.5184402930862552,"strike":55.90333063495534,"iv":0.5338550844254024,"gamma":0.0340190533370853,"theta":-0.02943280789847731,"vega":0.030940123862844365,"rho":0.004999047500085644,"breakevenPct":19.68979831998641},{"delta":0.2,"premium":0.525,"strike":51.95912849845745,"iv":0.3721442682301795,"gamma":0.05671608721650674,"theta":-0.024975008292535218,"vega":0.03716627881443491,"rho":0.0067276545110494705,"breakevenPct":11.336717222014105},{"delta":0.25,"premium":0.39887645431980495,"strike":49.73876454319805,"iv":0.22884851222561695,"gamma":0.1548960949678091,"theta":-0.01726828545768857,"vega":0.04193768041161746,"rho":0.00819365230273897,"breakevenPct":6.359017813996296},{"delta":0.3,"premium":0.2359315589353612,"strike":47.97084917617237,"iv":0.09379683143219265,"gamma":0.2762930291508238,"theta":-0.008846641318124208,"vega":0.045663244613434725,"rho":0.009581504219792038,"breakevenPct":2.2630053778271795},{"delta":0.35,"premium":0.2953422053231939,"strike":47.81242078580482,"iv":0.09214917617237009,"gamma":0.2876681875792142,"theta":-0.009100126742712294,"vega":0.04655044359949303,"rho":0.011334863057323232,"breakevenPct":2.052955008756918},{"delta":0.4,"premium":0.35475285171102666,"strike":47.653992395437264,"iv":0.09050152091254753,"gamma":0.29904334600760457,"theta":-0.009353612167300381,"vega":0.04743764258555133,"rho":0.013088221894854427,"breakevenPct":1.8429046396866566},{"delta":0.45,"premium":0.41416349809885933,"strike":47.49556400506971,"iv":0.08885386565272496,"gamma":0.3104185044359949,"theta":-0.009607097591888467,"vega":0.04832484157160963,"rho":0.014841580732385621,"breakevenPct":1.6328542706163953},{"delta":0.5,"premium":0.47357414448669205,"strike":47.337135614702156,"iv":0.08720621039290241,"gamma":0.32179366286438527,"theta":-0.009860583016476552,"vega":0.04921204055766793,"rho":0.016594939569916818,"breakevenPct":1.422803901546134},{"delta":0.55,"premium":0.5329847908745248,"strike":47.1787072243346,"iv":0.08555855513307985,"gamma":0.33316882129277564,"theta":-0.010114068441064638,"vega":0.050099239543726234,"rho":0.018348298407448012,"breakevenPct":1.2127535324758727},{"delta":0.6,"premium":0.5923954372623574,"strike":47.02027883396705,"iv":0.08391089987325728,"gamma":0.344543979721166,"theta":-0.010367553865652725,"vega":0.05098643852978454,"rho":0.020101657244979206,"breakevenPct":1.0027031634056116},{"delta":0.65,"premium":0.7044613350958361,"strike":46.85591539986781,"iv":0.08228797091870456,"gamma":0.3201656311962987,"theta":-0.009938929279577,"vega":0.0468783212161269,"rho":0.022011669438945076,"breakevenPct":0.8917622718787642},{"delta":0.7,"premium":0.8242564441506938,"strike":46.6906807666887,"iv":0.08066867151354924,"gamma":0.2905390614672836,"theta":-0.009410178453403834,"vega":0.04203694646397886,"rho":0.023944676621011445,"breakevenPct":0.7953695605417762},{"delta":0.75,"premium":0.9440515532055518,"strike":46.52544613350958,"iv":0.07904937210839391,"gamma":0.26091249173826836,"theta":-0.008881427627230667,"vega":0.0371955717118308,"rho":0.02587768380307782,"breakevenPct":0.698976849204788},{"delta":0.8,"premium":1.06384666226041,"strike":46.36021150033047,"iv":0.0774300727032386,"gamma":0.23128592200925313,"theta":-0.008352676801057501,"vega":0.03235419695968275,"rho":0.027810690985144198,"breakevenPct":0.6025841378677997},{"delta":0.85,"premium":1.1836417713152674,"strike":46.194976867151354,"iv":0.07581077329808328,"gamma":0.20165935228023796,"theta":-0.007823925974884335,"vega":0.027512822207534704,"rho":0.029743698167210567,"breakevenPct":0.5061914265308117},{"delta":0.9,"premium":1.3034368803701255,"strike":46.02974223397224,"iv":0.07419147389292795,"gamma":0.17203278255122273,"theta":-0.007295175148711169,"vega":0.02267144745538665,"rho":0.03167670534927694,"breakevenPct":0.4097987151938235}],"put":[{"delta":0.1,"premium":0.44417172742773287,"strike":39.269939270867205,"iv":0.5840083434446594,"gamma":0.027008112687396755,"theta":-0.024288660443159117,"vega":0.023061290130928593,"rho":-0.004276378812147527,"breakevenPct":17.637319593891654},{"delta":0.15,"premium":0.55,"strike":41.271185578648655,"iv":0.5011258782106364,"gamma":0.03519258565059821,"theta":-0.025793212278154433,"vega":0.030942244334808196,"rho":-0.006284457649255776,"breakevenPct":13.61649219633293},{"delta":0.2,"premium":0.4644569241197492,"strike":43.933197191420916,"iv":0.31838686041390607,"gamma":0.08537631454023734,"theta":-0.018600198709086597,"vega":0.03702267233449413,"rho":-0.008372878729142828,"breakevenPct":7.7879926446729515},{"delta":0.25,"premium":0.460754189944134,"strike":45.46927374301676,"iv":0.22079832402234634,"gamma":0.12140111731843578,"theta":-0.014891061452513963,"vega":0.04224916201117318,"rho":-0.010412773733154837,"breakevenPct":4.521596196282083},{"delta":0.3,"premium":0.6189570017431726,"strike":45.48343986054619,"iv":0.2530969785008716,"gamma":0.11513352701917488,"theta":-0.017731144683323652,"vega":0.04522382335851249,"rho":-0.012369633308058868,"breakevenPct":4.82714709630246},{"delta":0.35,"premium":0.6116937826844857,"strike":46.06449738524114,"iv":0.20934334689134226,"gamma":0.1525536316095293,"theta":-0.014883962812318421,"vega":0.04789668797210924,"rho":-0.014446247304053843,"breakevenPct":3.5791183653868233},{"delta":0.4,"premium":0.6044305636257989,"strike":46.64555490993608,"iv":0.16558971528181288,"gamma":0.18997373619988378,"theta":-0.01203678094131319,"vega":0.05056955258570599,"rho":-0.01652286130004882,"breakevenPct":2.3310896344711853},{"delta":0.45,"premium":0.6582089552238807,"strike":47.09701492537314,"iv":0.13986044776119402,"gamma":0.21065597014925372,"theta":-0.010222388059701493,"vega":0.05199626865671642,"rho":-0.018553784406313938,"breakevenPct":1.4874714252243282},{"delta":0.5,"premium":0.8074626865671642,"strike":47.34577114427861,"iv":0.1423231343283582,"gamma":0.20515845771144278,"theta":-0.010023383084577115,"vega":0.05147388059701493,"rho":-0.020513242274796457,"breakevenPct":1.2763927498696641},{"delta":0.55,"premium":0.9567164179104481,"strike":47.59452736318408,"iv":0.1447858208955224,"gamma":0.19966094527363185,"theta":-0.009824378109452737,"vega":0.05095149253731343,"rho":-0.02247270014327898,"breakevenPct":1.0653140745149998},{"delta":0.6,"premium":1.1059701492537317,"strike":47.843283582089555,"iv":0.14724850746268656,"gamma":0.1941634328358209,"theta":-0.009625373134328357,"vega":0.05042910447761194,"rho":-0.0244321580117615,"breakevenPct":0.8542353991603358},{"delta":0.65,"premium":1.3433790965456163,"strike":48.16386182462356,"iv":0.1546990256864482,"gamma":0.18090106288751104,"theta":-0.009516386182462356,"vega":0.048887422497785646,"rho":-0.026420926134156378,"breakevenPct":0.6778049892279556},{"delta":0.7,"premium":1.730890168290523,"strike":48.60673162090345,"iv":0.17064233835252435,"gamma":0.15441744906997343,"theta":-0.009560673162090345,"vega":0.04561018600531444,"rho":-0.028459600905104722,"breakevenPct":0.5603702744740594},{"delta":0.75,"premium":2.1844188376753517,"strike":49.1122244488978,"iv":0.19006332665330664,"gamma":0.1265905811623246,"theta":-0.009734669338677355,"vega":0.042150100200400796,"rho":-0.030543687363808584,"breakevenPct":0.4501365905336399},{"delta":0.8,"premium":3.2659090909090924,"strike":50.21590909090909,"iv":0.24212840909090916,"gamma":0.08770681818181815,"theta":-0.01110227272727273,"vega":0.03715227272727272,"rho":-0.03306926883900368,"breakevenPct":0.40305473058972785},{"delta":0.85,"premium":5.851470588235293,"strike":52.80147058823529,"iv":0.359422794117647,"gamma":0.048966176470588256,"theta":-0.014201470588235293,"vega":0.030977205882352945,"rho":-0.03679005584338045,"breakevenPct":0.40305473058972785}]},"raw":{"call":[{"delta":0.1,"premium":0.13170020361101878,"strike":50.204003000583434,"iv":0.16898159429089948,"gamma":0.1152995026024809,"theta":-0.00836915089878289,"vega":0.02311361063352191,"rho":0.002979095701370233,"breakevenPct":6.7791752316386304},{"delta":0.15,"premium":0.5184402930862552,"strike":55.90333063495534,"iv":0.5338550844254024,"gamma":0.0340190533370853,"theta":-0.02943280789847731,"vega":0.030940123862844365,"rho":0.004999047500085644,"breakevenPct":19.68979831998641},{"delta":0.2,"premium":0.525,"strike":51.95912849845745,"iv":0.3721442682301795,"gamma":0.05671608721650674,"theta":-0.024975008292535218,"vega":0.03716627881443491,"rho":0.0067276545110494705,"breakevenPct":11.336717222014105},{"delta":0.25,"premium":0.39887645431980495,"strike":49.73876454319805,"iv":0.22884851222561695,"gamma":0.1548960949678091,"theta":-0.01726828545768857,"vega":0.04193768041161746,"rho":0.00819365230273897,"breakevenPct":6.359017813996296},{"delta":0.3,"premium":0.2359315589353612,"strike":47.97084917617237,"iv":0.09379683143219265,"gamma":0.2762930291508238,"theta":-0.008846641318124208,"vega":0.045663244613434725,"rho":0.009581504219792038,"breakevenPct":2.2630053778271795},{"delta":0.35,"premium":0.2953422053231939,"strike":47.81242078580482,"iv":0.09214917617237009,"gamma":0.2876681875792142,"theta":-0.009100126742712294,"vega":0.04655044359949303,"rho":0.011334863057323232,"breakevenPct":2.052955008756918},{"delta":0.4,"premium":0.35475285171102666,"strike":47.653992395437264,"iv":0.09050152091254753,"gamma":0.29904334600760457,"theta":-0.009353612167300381,"vega":0.04743764258555133,"rho":0.013088221894854427,"breakevenPct":1.8429046396866566},{"delta":0.45,"premium":0.41416349809885933,"strike":47.49556400506971,"iv":0.08885386565272496,"gamma":0.3104185044359949,"theta":-0.009607097591888467,"vega":0.04832484157160963,"rho":0.014841580732385621,"breakevenPct":1.6328542706163953},{"delta":0.5,"premium":0.47357414448669205,"strike":47.337135614702156,"iv":0.08720621039290241,"gamma":0.32179366286438527,"theta":-0.009860583016476552,"vega":0.04921204055766793,"rho":0.016594939569916818,"breakevenPct":1.422803901546134},{"delta":0.55,"premium":0.5329847908745248,"strike":47.1787072243346,"iv":0.08555855513307985,"gamma":0.33316882129277564,"theta":-0.010114068441064638,"vega":0.050099239543726234,"rho":0.018348298407448012,"breakevenPct":1.2127535324758727},{"delta":0.6,"premium":0.5923954372623574,"strike":47.02027883396705,"iv":0.08391089987325728,"gamma":0.344543979721166,"theta":-0.010367553865652725,"vega":0.05098643852978454,"rho":0.020101657244979206,"breakevenPct":1.0027031634056116},{"delta":0.65,"premium":0.7044613350958361,"strike":46.85591539986781,"iv":0.08228797091870456,"gamma":0.3201656311962987,"theta":-0.009938929279577,"vega":0.0468783212161269,"rho":0.022011669438945076,"breakevenPct":0.8917622718787642},{"delta":0.7,"premium":0.8242564441506938,"strike":46.6906807666887,"iv":0.08066867151354924,"gamma":0.2905390614672836,"theta":-0.009410178453403834,"vega":0.04203694646397886,"rho":0.023944676621011445,"breakevenPct":0.7953695605417762},{"delta":0.75,"premium":0.9440515532055518,"strike":46.52544613350958,"iv":0.07904937210839391,"gamma":0.26091249173826836,"theta":-0.008881427627230667,"vega":0.0371955717118308,"rho":0.02587768380307782,"breakevenPct":0.698976849204788},{"delta":0.8,"premium":1.06384666226041,"strike":46.36021150033047,"iv":0.0774300727032386,"gamma":0.23128592200925313,"theta":-0.008352676801057501,"vega":0.03235419695968275,"rho":0.027810690985144198,"breakevenPct":0.6025841378677997},{"delta":0.85,"premium":1.1836417713152674,"strike":46.194976867151354,"iv":0.07581077329808328,"gamma":0.20165935228023796,"theta":-0.007823925974884335,"vega":0.027512822207534704,"rho":0.029743698167210567,"breakevenPct":0.5061914265308117},{"delta":0.9,"premium":1.3034368803701255,"strike":46.02974223397224,"iv":0.07419147389292795,"gamma":0.17203278255122273,"theta":-0.007295175148711169,"vega":0.02267144745538665,"rho":0.03167670534927694,"breakevenPct":0.4097987151938235}],"put":[{"delta":0.1,"premium":0.44417172742773287,"strike":39.269939270867205,"iv":0.5840083434446594,"gamma":0.027008112687396755,"theta":-0.024288660443159117,"vega":0.023061290130928593,"rho":-0.004276378812147527,"breakevenPct":17.637319593891654},{"delta":0.15,"premium":0.55,"strike":41.271185578648655,"iv":0.5011258782106364,"gamma":0.03519258565059821,"theta":-0.025793212278154433,"vega":0.030942244334808196,"rho":-0.006284457649255776,"breakevenPct":13.61649219633293},{"delta":0.2,"premium":0.4644569241197492,"strike":43.933197191420916,"iv":0.31838686041390607,"gamma":0.08537631454023734,"theta":-0.018600198709086597,"vega":0.03702267233449413,"rho":-0.008372878729142828,"breakevenPct":7.7879926446729515},{"delta":0.25,"premium":0.460754189944134,"strike":45.46927374301676,"iv":0.22079832402234634,"gamma":0.12140111731843578,"theta":-0.014891061452513963,"vega":0.04224916201117318,"rho":-0.010412773733154837,"breakevenPct":4.521596196282083},{"delta":0.3,"premium":0.6189570017431726,"strike":45.48343986054619,"iv":0.2530969785008716,"gamma":0.11513352701917488,"theta":-0.017731144683323652,"vega":0.04522382335851249,"rho":-0.012369633308058868,"breakevenPct":4.82714709630246},{"delta":0.35,"premium":0.6116937826844857,"strike":46.06449738524114,"iv":0.20934334689134226,"gamma":0.1525536316095293,"theta":-0.014883962812318421,"vega":0.04789668797210924,"rho":-0.014446247304053843,"breakevenPct":3.5791183653868233},{"delta":0.4,"premium":0.6044305636257989,"strike":46.64555490993608,"iv":0.16558971528181288,"gamma":0.18997373619988378,"theta":-0.01203678094131319,"vega":0.05056955258570599,"rho":-0.01652286130004882,"breakevenPct":2.3310896344711853},{"delta":0.45,"premium":0.6582089552238807,"strike":47.09701492537314,"iv":0.13986044776119402,"gamma":0.21065597014925372,"theta":-0.010222388059701493,"vega":0.05199626865671642,"rho":-0.018553784406313938,"breakevenPct":1.4874714252243282},{"delta":0.5,"premium":0.8074626865671642,"strike":47.34577114427861,"iv":0.1423231343283582,"gamma":0.20515845771144278,"theta":-0.010023383084577115,"vega":0.05147388059701493,"rho":-0.020513242274796457,"breakevenPct":1.2763927498696641},{"delta":0.55,"premium":0.9567164179104481,"strike":47.59452736318408,"iv":0.1447858208955224,"gamma":0.19966094527363185,"theta":-0.009824378109452737,"vega":0.05095149253731343,"rho":-0.02247270014327898,"breakevenPct":1.0653140745149998},{"delta":0.6,"premium":1.1059701492537317,"strike":47.843283582089555,"iv":0.14724850746268656,"gamma":0.1941634328358209,"theta":-0.009625373134328357,"vega":0.05042910447761194,"rho":-0.0244321580117615,"breakevenPct":0.8542353991603358},{"delta":0.65,"premium":1.3433790965456163,"strike":48.16386182462356,"iv":0.1546990256864482,"gamma":0.18090106288751104,"theta":-0.009516386182462356,"vega":0.048887422497785646,"rho":-0.026420926134156378,"breakevenPct":0.6778049892279556},{"delta":0.7,"premium":1.730890168290523,"strike":48.60673162090345,"iv":0.17064233835252435,"gamma":0.15441744906997343,"theta":-0.009560673162090345,"vega":0.04561018600531444,"rho":-0.028459600905104722,"breakevenPct":0.5603702744740594},{"delta":0.75,"premium":2.1844188376753517,"strike":49.1122244488978,"iv":0.19006332665330664,"gamma":0.1265905811623246,"theta":-0.009734669338677355,"vega":0.042150100200400796,"rho":-0.030543687363808584,"breakevenPct":0.4501365905336399},{"delta":0.8,"premium":3.2659090909090924,"strike":50.21590909090909,"iv":0.24212840909090916,"gamma":0.08770681818181815,"theta":-0.01110227272727273,"vega":0.03715227272727272,"rho":-0.03306926883900368,"breakevenPct":0.40305473058972785},{"delta":0.85,"premium":5.851470588235293,"strike":52.80147058823529,"iv":0.359422794117647,"gamma":0.048966176470588256,"theta":-0.014201470588235293,"vega":0.030977205882352945,"rho":-0.03679005584338045,"breakevenPct":0.40305473058972785}]}},"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"}}