{"symbol":"JCPB","url":"https://intraalpha.com/companies/JCPB","capturedAt":"2026-10-23T03:00:10.315Z","state":"ready","quote":{"symbol":"JCPB","last_price":45.42,"prev_close":45.07,"regular_close":45.42,"change":0.35,"change_pct":0.7766,"regular_change":0.35,"regular_change_pct":0.7766,"extended_change":0,"extended_change_pct":0,"bid":44.25,"ask":45.99,"bid_size":100,"ask_size":400,"volume":3870799,"vwap":45.364063,"open":45.22,"high":45.47,"low":45.18,"close":45.42,"trade_count":10042,"last_trade_at":"2026-10-23T00:00:00.101483748Z","last_quote_at":"2026-10-22T23:56:23.285211624Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:00:07.297330108-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":15200000000,"net_expense_ratio":0.0037,"portfolio_turnover":0.58,"dividend_yield":0.0529,"inception_date":"2019-01-28","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:00:09.684228+00:00"},"optionObservedAt":"2026-10-22T19:59:45.379Z","bars":[{"c":45.1501,"h":45.1501,"l":45.11,"n":2,"o":45.11,"t":"2026-10-16T11:00:00Z","v":400,"vw":45.13005},{"c":45.11,"h":45.11,"l":45.11,"n":1,"o":45.11,"t":"2026-10-16T11:55:00Z","v":228,"vw":45.11},{"c":45.045,"h":45.06,"l":45.045,"n":77,"o":45.06,"t":"2026-10-16T13:30:00Z","v":63013,"vw":45.054682},{"c":45.08,"h":45.085,"l":45.055,"n":107,"o":45.055,"t":"2026-10-16T13:35:00Z","v":34245,"vw":45.068099},{"c":45.1,"h":45.1076,"l":45.075,"n":208,"o":45.075,"t":"2026-10-16T13:40:00Z","v":32606,"vw":45.101695},{"c":45.0958,"h":45.0958,"l":45.08,"n":46,"o":45.095,"t":"2026-10-16T13:45:00Z","v":15272,"vw":45.087128},{"c":45.13,"h":45.13,"l":45.105,"n":55,"o":45.1099,"t":"2026-10-16T13:50:00Z","v":9529,"vw":45.114319},{"c":45.1501,"h":45.155,"l":45.1224,"n":84,"o":45.1297,"t":"2026-10-16T13:55:00Z","v":24972,"vw":45.136371},{"c":45.17,"h":45.18,"l":45.155,"n":182,"o":45.16,"t":"2026-10-16T14:00:00Z","v":95725,"vw":45.173348},{"c":45.16,"h":45.1669,"l":45.14,"n":94,"o":45.165,"t":"2026-10-16T14:05:00Z","v":17057,"vw":45.153428},{"c":45.16,"h":45.185,"l":45.155,"n":99,"o":45.17,"t":"2026-10-16T14:10:00Z","v":43524,"vw":45.174106},{"c":45.15,"h":45.17,"l":45.1432,"n":37,"o":45.15,"t":"2026-10-16T14:15:00Z","v":14270,"vw":45.154606},{"c":45.1499,"h":45.1557,"l":45.1441,"n":60,"o":45.1448,"t":"2026-10-16T14:20:00Z","v":25974,"vw":45.14708},{"c":45.1541,"h":45.1697,"l":45.1499,"n":78,"o":45.1499,"t":"2026-10-16T14:25:00Z","v":25071,"vw":45.159903},{"c":45.145,"h":45.155,"l":45.135,"n":118,"o":45.15,"t":"2026-10-16T14:30:00Z","v":27859,"vw":45.145614},{"c":45.125,"h":45.1473,"l":45.125,"n":46,"o":45.145,"t":"2026-10-16T14:35:00Z","v":20408,"vw":45.131252},{"c":45.13,"h":45.145,"l":45.1243,"n":82,"o":45.1299,"t":"2026-10-16T14:40:00Z","v":24088,"vw":45.133097},{"c":45.12,"h":45.13,"l":45.12,"n":50,"o":45.13,"t":"2026-10-16T14:45:00Z","v":29262,"vw":45.123188},{"c":45.1499,"h":45.1499,"l":45.115,"n":56,"o":45.1157,"t":"2026-10-16T14:50:00Z","v":20567,"vw":45.126569},{"c":45.135,"h":45.15,"l":45.12,"n":68,"o":45.15,"t":"2026-10-16T14:55:00Z","v":47354,"vw":45.143018},{"c":45.145,"h":45.1463,"l":45.13,"n":71,"o":45.1301,"t":"2026-10-16T15:00:00Z","v":13731,"vw":45.137868},{"c":45.175,"h":45.175,"l":45.145,"n":146,"o":45.145,"t":"2026-10-16T15:05:00Z","v":29780,"vw":45.162272},{"c":45.18,"h":45.1857,"l":45.165,"n":81,"o":45.1799,"t":"2026-10-16T15:10:00Z","v":17858,"vw":45.177523},{"c":45.165,"h":45.1697,"l":45.155,"n":45,"o":45.165,"t":"2026-10-16T15:15:00Z","v":7971,"vw":45.162056},{"c":45.1676,"h":45.175,"l":45.1647,"n":64,"o":45.165,"t":"2026-10-16T15:20:00Z","v":12834,"vw":45.168401},{"c":45.1599,"h":45.1601,"l":45.15,"n":58,"o":45.1503,"t":"2026-10-16T15:25:00Z","v":21381,"vw":45.15529},{"c":45.155,"h":45.165,"l":45.15,"n":96,"o":45.1541,"t":"2026-10-16T15:30:00Z","v":17379,"vw":45.158008},{"c":45.155,"h":45.16,"l":45.13,"n":69,"o":45.15,"t":"2026-10-16T15:35:00Z","v":78053,"vw":45.148547},{"c":45.145,"h":45.165,"l":45.1449,"n":81,"o":45.155,"t":"2026-10-16T15:40:00Z","v":25556,"vw":45.154138},{"c":45.115,"h":45.14,"l":45.115,"n":61,"o":45.14,"t":"2026-10-16T15:45:00Z","v":12850,"vw":45.130269},{"c":45.1279,"h":45.1279,"l":45.1126,"n":54,"o":45.1126,"t":"2026-10-16T15:50:00Z","v":17564,"vw":45.117393},{"c":45.1155,"h":45.1275,"l":45.11,"n":62,"o":45.1275,"t":"2026-10-16T15:55:00Z","v":8750,"vw":45.114827},{"c":45.1,"h":45.13,"l":45.085,"n":104,"o":45.115,"t":"2026-10-16T16:00:00Z","v":31164,"vw":45.103258},{"c":45.085,"h":45.105,"l":45.085,"n":93,"o":45.105,"t":"2026-10-16T16:05:00Z","v":17411,"vw":45.095799},{"c":45.09,"h":45.095,"l":45.085,"n":102,"o":45.09,"t":"2026-10-16T16:10:00Z","v":21904,"vw":45.090756},{"c":45.055,"h":45.0899,"l":45.0461,"n":114,"o":45.085,"t":"2026-10-16T16:15:00Z","v":31875,"vw":45.064708},{"c":45.0457,"h":45.065,"l":45.04,"n":48,"o":45.055,"t":"2026-10-16T16:20:00Z","v":7565,"vw":45.047704},{"c":45.04,"h":45.0565,"l":45.035,"n":250,"o":45.05,"t":"2026-10-16T16:25:00Z","v":65555,"vw":45.045764},{"c":45.0401,"h":45.05,"l":45.035,"n":119,"o":45.045,"t":"2026-10-16T16:30:00Z","v":31431,"vw":45.046329},{"c":45.04,"h":45.045,"l":45.035,"n":104,"o":45.04,"t":"2026-10-16T16:35:00Z","v":25589,"vw":45.038196},{"c":45.055,"h":45.06,"l":45.035,"n":95,"o":45.045,"t":"2026-10-16T16:40:00Z","v":36010,"vw":45.05426},{"c":45.035,"h":45.055,"l":45.025,"n":105,"o":45.055,"t":"2026-10-16T16:45:00Z","v":27910,"vw":45.033502},{"c":45.035,"h":45.04,"l":45.025,"n":121,"o":45.035,"t":"2026-10-16T16:50:00Z","v":29658,"vw":45.032367},{"c":45.055,"h":45.055,"l":45.0309,"n":267,"o":45.035,"t":"2026-10-16T16:55:00Z","v":37557,"vw":45.041382},{"c":45.055,"h":45.055,"l":45.0341,"n":146,"o":45.055,"t":"2026-10-16T17:00:00Z","v":54978,"vw":45.042315},{"c":45.08,"h":45.08,"l":45.055,"n":93,"o":45.055,"t":"2026-10-16T17:05:00Z","v":27503,"vw":45.064387},{"c":45.075,"h":45.08,"l":45.06,"n":76,"o":45.0701,"t":"2026-10-16T17:10:00Z","v":27128,"vw":45.070284},{"c":45.075,"h":45.0775,"l":45.065,"n":86,"o":45.07,"t":"2026-10-16T17:15:00Z","v":21193,"vw":45.070061},{"c":45.08,"h":45.095,"l":45.07,"n":96,"o":45.075,"t":"2026-10-16T17:20:00Z","v":27147,"vw":45.079295},{"c":45.075,"h":45.085,"l":45.07,"n":192,"o":45.085,"t":"2026-10-16T17:25:00Z","v":23224,"vw":45.076774},{"c":45.085,"h":45.09,"l":45.071,"n":79,"o":45.08,"t":"2026-10-16T17:30:00Z","v":47529,"vw":45.081577},{"c":45.075,"h":45.085,"l":45.0701,"n":92,"o":45.085,"t":"2026-10-16T17:35:00Z","v":39608,"vw":45.079338},{"c":45.095,"h":45.115,"l":45.075,"n":134,"o":45.075,"t":"2026-10-16T17:40:00Z","v":54816,"vw":45.094645},{"c":45.095,"h":45.095,"l":45.08,"n":62,"o":45.09,"t":"2026-10-16T17:45:00Z","v":22356,"vw":45.084998},{"c":45.085,"h":45.095,"l":45.075,"n":79,"o":45.09,"t":"2026-10-16T17:50:00Z","v":19409,"vw":45.085663},{"c":45.085,"h":45.0899,"l":45.08,"n":92,"o":45.085,"t":"2026-10-16T17:55:00Z","v":34170,"vw":45.084792},{"c":45.07,"h":45.0888,"l":45.065,"n":54,"o":45.085,"t":"2026-10-16T18:00:00Z","v":17654,"vw":45.081802},{"c":45.07,"h":45.08,"l":45.065,"n":50,"o":45.07,"t":"2026-10-16T18:05:00Z","v":7413,"vw":45.073494},{"c":45.065,"h":45.065,"l":45.0501,"n":48,"o":45.065,"t":"2026-10-16T18:10:00Z","v":10845,"vw":45.059553},{"c":45.0758,"h":45.08,"l":45.06,"n":55,"o":45.06,"t":"2026-10-16T18:15:00Z","v":13837,"vw":45.069105},{"c":45.07,"h":45.0758,"l":45.065,"n":46,"o":45.075,"t":"2026-10-16T18:20:00Z","v":11070,"vw":45.072286},{"c":45.065,"h":45.07,"l":45.065,"n":26,"o":45.07,"t":"2026-10-16T18:25:00Z","v":7025,"vw":45.065406},{"c":45.05,"h":45.065,"l":45.04,"n":124,"o":45.065,"t":"2026-10-16T18:30:00Z","v":72943,"vw":45.047237},{"c":45.06,"h":45.07,"l":45.045,"n":92,"o":45.045,"t":"2026-10-16T18:35:00Z","v":37311,"vw":45.059085},{"c":45.065,"h":45.07,"l":45.05,"n":90,"o":45.055,"t":"2026-10-16T18:40:00Z","v":33030,"vw":45.065616},{"c":45.065,"h":45.0754,"l":45.06,"n":90,"o":45.065,"t":"2026-10-16T18:45:00Z","v":22328,"vw":45.06575},{"c":45.075,"h":45.08,"l":45.06,"n":104,"o":45.065,"t":"2026-10-16T18:50:00Z","v":32319,"vw":45.069184},{"c":45.08,"h":45.09,"l":45.07,"n":148,"o":45.075,"t":"2026-10-16T18:55:00Z","v":257155,"vw":45.08739},{"c":45.105,"h":45.1053,"l":45.085,"n":58,"o":45.085,"t":"2026-10-16T19:00:00Z","v":11643,"vw":45.093167},{"c":45.105,"h":45.12,"l":45.1038,"n":82,"o":45.1058,"t":"2026-10-16T19:05:00Z","v":54708,"vw":45.110693},{"c":45.11,"h":45.11,"l":45.095,"n":99,"o":45.11,"t":"2026-10-16T19:10:00Z","v":47119,"vw":45.104626},{"c":45.105,"h":45.1199,"l":45.1002,"n":65,"o":45.115,"t":"2026-10-16T19:15:00Z","v":60091,"vw":45.11369},{"c":45.115,"h":45.1199,"l":45.105,"n":66,"o":45.1053,"t":"2026-10-16T19:20:00Z","v":14602,"vw":45.111146},{"c":45.115,"h":45.12,"l":45.11,"n":51,"o":45.11,"t":"2026-10-16T19:25:00Z","v":14902,"vw":45.114308},{"c":45.115,"h":45.125,"l":45.1124,"n":112,"o":45.115,"t":"2026-10-16T19:30:00Z","v":31581,"vw":45.118539},{"c":45.115,"h":45.1199,"l":45.115,"n":72,"o":45.1174,"t":"2026-10-16T19:35:00Z","v":36622,"vw":45.118004},{"c":45.12,"h":45.12,"l":45.11,"n":111,"o":45.115,"t":"2026-10-16T19:40:00Z","v":25896,"vw":45.114869},{"c":45.1143,"h":45.12,"l":45.1101,"n":115,"o":45.1153,"t":"2026-10-16T19:45:00Z","v":39294,"vw":45.116898},{"c":45.105,"h":45.1199,"l":45.1,"n":80,"o":45.115,"t":"2026-10-16T19:50:00Z","v":16653,"vw":45.114146},{"c":45.12,"h":45.13,"l":45.1,"n":658,"o":45.105,"t":"2026-10-16T19:55:00Z","v":227222,"vw":45.117843},{"c":45.12,"h":45.13,"l":45.12,"n":6,"o":45.13,"t":"2026-10-16T20:00:00Z","v":257,"vw":45.123953},{"c":45.1827,"h":45.1827,"l":45.1827,"n":1,"o":45.1827,"t":"2026-10-16T21:35:00Z","v":600,"vw":45.1827},{"c":45.15,"h":45.15,"l":45.15,"n":1,"o":45.15,"t":"2026-10-16T21:45:00Z","v":1055,"vw":45.15},{"c":44.935,"h":44.935,"l":44.935,"n":1,"o":44.935,"t":"2026-10-16T21:50:00Z","v":137,"vw":44.935},{"c":45.1,"h":45.1,"l":45.1,"n":2,"o":45.1,"t":"2026-10-19T13:15:00Z","v":400,"vw":45.1},{"c":45.09,"h":45.11,"l":45.0725,"n":109,"o":45.08,"t":"2026-10-19T13:30:00Z","v":45017,"vw":45.081801},{"c":45.085,"h":45.1,"l":45.08,"n":43,"o":45.09,"t":"2026-10-19T13:35:00Z","v":9389,"vw":45.091764},{"c":45.085,"h":45.09,"l":45.0701,"n":60,"o":45.085,"t":"2026-10-19T13:40:00Z","v":22644,"vw":45.082602},{"c":45.07,"h":45.085,"l":45.0699,"n":45,"o":45.085,"t":"2026-10-19T13:45:00Z","v":9376,"vw":45.08105},{"c":45.09,"h":45.1,"l":45.075,"n":142,"o":45.085,"t":"2026-10-19T13:50:00Z","v":23671,"vw":45.083802},{"c":45.11,"h":45.11,"l":45.09,"n":45,"o":45.095,"t":"2026-10-19T13:55:00Z","v":5973,"vw":45.09472},{"c":45.0946,"h":45.105,"l":45.09,"n":74,"o":45.1,"t":"2026-10-19T14:00:00Z","v":27990,"vw":45.09789},{"c":45.1,"h":45.105,"l":45.0802,"n":59,"o":45.095,"t":"2026-10-19T14:05:00Z","v":20199,"vw":45.091717},{"c":45.075,"h":45.1,"l":45.075,"n":62,"o":45.096,"t":"2026-10-19T14:10:00Z","v":36562,"vw":45.092895},{"c":45.0857,"h":45.09,"l":45.0741,"n":30,"o":45.0741,"t":"2026-10-19T14:15:00Z","v":13379,"vw":45.082655},{"c":45.078,"h":45.09,"l":45.0743,"n":120,"o":45.085,"t":"2026-10-19T14:20:00Z","v":66664,"vw":45.081285},{"c":45.06,"h":45.0801,"l":45.06,"n":103,"o":45.08,"t":"2026-10-19T14:25:00Z","v":20257,"vw":45.076584},{"c":45.045,"h":45.0575,"l":45.045,"n":71,"o":45.05,"t":"2026-10-19T14:30:00Z","v":21318,"vw":45.05284},{"c":45.04,"h":45.05,"l":45.04,"n":52,"o":45.045,"t":"2026-10-19T14:35:00Z","v":21135,"vw":45.043971},{"c":45.03,"h":45.0357,"l":45.03,"n":50,"o":45.03,"t":"2026-10-19T14:40:00Z","v":21948,"vw":45.032863},{"c":45.025,"h":45.0357,"l":45.02,"n":36,"o":45.0357,"t":"2026-10-19T14:45:00Z","v":13395,"vw":45.028011},{"c":45.025,"h":45.03,"l":45.025,"n":42,"o":45.025,"t":"2026-10-19T14:50:00Z","v":11986,"vw":45.026088},{"c":45.025,"h":45.0399,"l":45.02,"n":49,"o":45.03,"t":"2026-10-19T14:55:00Z","v":14586,"vw":45.03114},{"c":45.025,"h":45.0257,"l":45.02,"n":56,"o":45.025,"t":"2026-10-19T15:00:00Z","v":12994,"vw":45.023425},{"c":45.0256,"h":45.03,"l":45.02,"n":76,"o":45.025,"t":"2026-10-19T15:05:00Z","v":19635,"vw":45.023251},{"c":45.025,"h":45.03,"l":45.02,"n":45,"o":45.0259,"t":"2026-10-19T15:10:00Z","v":35517,"vw":45.022083},{"c":45.025,"h":45.0259,"l":45.018,"n":64,"o":45.025,"t":"2026-10-19T15:15:00Z","v":21747,"vw":45.023471},{"c":45.025,"h":45.0275,"l":45.025,"n":33,"o":45.0275,"t":"2026-10-19T15:20:00Z","v":10875,"vw":45.025353},{"c":45.035,"h":45.04,"l":45.0243,"n":77,"o":45.025,"t":"2026-10-19T15:25:00Z","v":39984,"vw":45.029896},{"c":45.02,"h":45.035,"l":45.02,"n":53,"o":45.035,"t":"2026-10-19T15:30:00Z","v":17452,"vw":45.028359},{"c":45.0245,"h":45.025,"l":45.01,"n":66,"o":45.02,"t":"2026-10-19T15:35:00Z","v":36619,"vw":45.017459},{"c":45.0057,"h":45.02,"l":45,"n":44,"o":45.02,"t":"2026-10-19T15:40:00Z","v":12555,"vw":45.011401},{"c":45.015,"h":45.02,"l":45.005,"n":82,"o":45.005,"t":"2026-10-19T15:45:00Z","v":27095,"vw":45.01423},{"c":45.0052,"h":45.0101,"l":45.0001,"n":75,"o":45.01,"t":"2026-10-19T15:50:00Z","v":14260,"vw":45.007029},{"c":45.005,"h":45.01,"l":45,"n":88,"o":45.005,"t":"2026-10-19T15:55:00Z","v":28682,"vw":45.006968},{"c":45.005,"h":45.0097,"l":44.995,"n":114,"o":45.005,"t":"2026-10-19T16:00:00Z","v":24767,"vw":44.999845},{"c":44.99,"h":45.01,"l":44.98,"n":186,"o":45.01,"t":"2026-10-19T16:05:00Z","v":53460,"vw":44.989986},{"c":44.99,"h":45,"l":44.99,"n":55,"o":44.99,"t":"2026-10-19T16:10:00Z","v":25224,"vw":44.994233},{"c":44.9852,"h":44.99,"l":44.98,"n":35,"o":44.985,"t":"2026-10-19T16:15:00Z","v":9331,"vw":44.984494},{"c":44.985,"h":44.9852,"l":44.975,"n":193,"o":44.985,"t":"2026-10-19T16:20:00Z","v":48892,"vw":44.978616},{"c":44.985,"h":44.9897,"l":44.9808,"n":131,"o":44.9897,"t":"2026-10-19T16:25:00Z","v":26897,"vw":44.983837},{"c":44.975,"h":44.985,"l":44.97,"n":73,"o":44.985,"t":"2026-10-19T16:30:00Z","v":21032,"vw":44.977363},{"c":44.985,"h":44.9855,"l":44.975,"n":47,"o":44.9761,"t":"2026-10-19T16:35:00Z","v":19898,"vw":44.977429},{"c":44.985,"h":44.9871,"l":44.98,"n":52,"o":44.985,"t":"2026-10-19T16:40:00Z","v":12545,"vw":44.984004},{"c":44.975,"h":44.985,"l":44.975,"n":33,"o":44.9801,"t":"2026-10-19T16:45:00Z","v":11639,"vw":44.980291},{"c":44.975,"h":44.976,"l":44.975,"n":60,"o":44.975,"t":"2026-10-19T16:50:00Z","v":11259,"vw":44.975055},{"c":44.9857,"h":44.99,"l":44.975,"n":39,"o":44.9772,"t":"2026-10-19T16:55:00Z","v":40881,"vw":44.982954},{"c":44.9738,"h":44.985,"l":44.9738,"n":43,"o":44.98,"t":"2026-10-19T17:00:00Z","v":8168,"vw":44.977148},{"c":44.965,"h":44.985,"l":44.965,"n":49,"o":44.9754,"t":"2026-10-19T17:05:00Z","v":15375,"vw":44.97742},{"c":44.9701,"h":44.9757,"l":44.9643,"n":81,"o":44.965,"t":"2026-10-19T17:10:00Z","v":17429,"vw":44.966821},{"c":44.965,"h":44.98,"l":44.965,"n":45,"o":44.9775,"t":"2026-10-19T17:15:00Z","v":13412,"vw":44.974216},{"c":44.97,"h":44.9754,"l":44.965,"n":77,"o":44.965,"t":"2026-10-19T17:20:00Z","v":16956,"vw":44.970394},{"c":44.9801,"h":44.985,"l":44.975,"n":198,"o":44.975,"t":"2026-10-19T17:25:00Z","v":66388,"vw":44.978795},{"c":44.96,"h":44.985,"l":44.96,"n":232,"o":44.98,"t":"2026-10-19T17:30:00Z","v":141253,"vw":44.96892},{"c":44.97,"h":44.9799,"l":44.965,"n":138,"o":44.965,"t":"2026-10-19T17:35:00Z","v":60332,"vw":44.970057},{"c":44.985,"h":44.985,"l":44.9724,"n":104,"o":44.975,"t":"2026-10-19T17:40:00Z","v":34104,"vw":44.978801},{"c":44.9859,"h":44.99,"l":44.98,"n":37,"o":44.985,"t":"2026-10-19T17:45:00Z","v":16217,"vw":44.983633},{"c":44.9799,"h":44.985,"l":44.975,"n":133,"o":44.985,"t":"2026-10-19T17:50:00Z","v":34174,"vw":44.978079},{"c":44.9801,"h":44.99,"l":44.98,"n":136,"o":44.98,"t":"2026-10-19T17:55:00Z","v":69106,"vw":44.984918},{"c":44.99,"h":44.995,"l":44.985,"n":54,"o":44.985,"t":"2026-10-19T18:00:00Z","v":17400,"vw":44.986842},{"c":44.985,"h":45,"l":44.985,"n":46,"o":44.995,"t":"2026-10-19T18:05:00Z","v":16835,"vw":44.992976},{"c":44.985,"h":44.99,"l":44.9801,"n":46,"o":44.9801,"t":"2026-10-19T18:10:00Z","v":12342,"vw":44.985551},{"c":44.995,"h":44.9999,"l":44.98,"n":70,"o":44.985,"t":"2026-10-19T18:15:00Z","v":21607,"vw":44.988113},{"c":44.99,"h":45,"l":44.99,"n":54,"o":44.9957,"t":"2026-10-19T18:20:00Z","v":9308,"vw":44.994095},{"c":45.005,"h":45.005,"l":44.99,"n":82,"o":44.995,"t":"2026-10-19T18:25:00Z","v":13851,"vw":44.997087},{"c":45.015,"h":45.015,"l":45,"n":122,"o":45,"t":"2026-10-19T18:30:00Z","v":66862,"vw":45.007651},{"c":45.015,"h":45.0184,"l":45.01,"n":88,"o":45.01,"t":"2026-10-19T18:35:00Z","v":28556,"vw":45.012867},{"c":45.0101,"h":45.0199,"l":45.01,"n":75,"o":45.015,"t":"2026-10-19T18:40:00Z","v":15559,"vw":45.014228},{"c":45.01,"h":45.02,"l":45.01,"n":39,"o":45.0124,"t":"2026-10-19T18:45:00Z","v":22835,"vw":45.016197},{"c":45.0043,"h":45.0199,"l":45.0043,"n":52,"o":45.015,"t":"2026-10-19T18:50:00Z","v":43191,"vw":45.011789},{"c":45.005,"h":45.0099,"l":45,"n":51,"o":45.005,"t":"2026-10-19T18:55:00Z","v":9747,"vw":45.004887},{"c":44.995,"h":45,"l":44.99,"n":71,"o":45,"t":"2026-10-19T19:00:00Z","v":27309,"vw":44.996179},{"c":44.985,"h":44.9957,"l":44.98,"n":135,"o":44.995,"t":"2026-10-19T19:05:00Z","v":28844,"vw":44.990588},{"c":44.985,"h":44.9899,"l":44.98,"n":75,"o":44.985,"t":"2026-10-19T19:10:00Z","v":40643,"vw":44.985},{"c":44.985,"h":44.99,"l":44.9743,"n":97,"o":44.99,"t":"2026-10-19T19:15:00Z","v":33550,"vw":44.983259},{"c":44.9643,"h":44.985,"l":44.9643,"n":50,"o":44.985,"t":"2026-10-19T19:20:00Z","v":18177,"vw":44.977412},{"c":44.975,"h":44.975,"l":44.9641,"n":44,"o":44.9641,"t":"2026-10-19T19:25:00Z","v":18132,"vw":44.968578},{"c":44.975,"h":44.9798,"l":44.97,"n":51,"o":44.975,"t":"2026-10-19T19:30:00Z","v":28686,"vw":44.975904},{"c":44.965,"h":44.9799,"l":44.963,"n":69,"o":44.97,"t":"2026-10-19T19:35:00Z","v":33582,"vw":44.968168},{"c":44.965,"h":44.97,"l":44.9613,"n":51,"o":44.965,"t":"2026-10-19T19:40:00Z","v":18378,"vw":44.965087},{"c":44.975,"h":44.9775,"l":44.965,"n":91,"o":44.965,"t":"2026-10-19T19:45:00Z","v":23321,"vw":44.970188},{"c":44.9801,"h":44.985,"l":44.975,"n":119,"o":44.975,"t":"2026-10-19T19:50:00Z","v":26542,"vw":44.977699},{"c":45,"h":45,"l":44.98,"n":147,"o":44.985,"t":"2026-10-19T19:55:00Z","v":32001,"vw":44.987846},{"c":44.99,"h":44.99,"l":44.99,"n":7,"o":44.99,"t":"2026-10-19T20:00:00Z","v":2668,"vw":44.99},{"c":44.95,"h":44.95,"l":44.95,"n":1,"o":44.95,"t":"2026-10-19T20:35:00Z","v":112,"vw":44.95},{"c":45.08,"h":45.08,"l":45.0301,"n":100,"o":45.05,"t":"2026-10-20T13:30:00Z","v":37927,"vw":45.052752},{"c":45.065,"h":45.0801,"l":45.062,"n":77,"o":45.065,"t":"2026-10-20T13:35:00Z","v":8715,"vw":45.067509},{"c":45.08,"h":45.09,"l":45.06,"n":102,"o":45.065,"t":"2026-10-20T13:40:00Z","v":34275,"vw":45.076128},{"c":45.06,"h":45.085,"l":45.06,"n":51,"o":45.085,"t":"2026-10-20T13:45:00Z","v":9322,"vw":45.075296},{"c":45.06,"h":45.07,"l":45.045,"n":62,"o":45.0699,"t":"2026-10-20T13:50:00Z","v":8800,"vw":45.063715},{"c":45.0683,"h":45.0791,"l":45.055,"n":46,"o":45.0576,"t":"2026-10-20T13:55:00Z","v":21414,"vw":45.069026},{"c":45.05,"h":45.08,"l":45.046,"n":136,"o":45.08,"t":"2026-10-20T14:00:00Z","v":284367,"vw":45.069535},{"c":45.05,"h":45.06,"l":45.045,"n":32,"o":45.05,"t":"2026-10-20T14:05:00Z","v":10662,"vw":45.049007},{"c":45.075,"h":45.08,"l":45.0465,"n":80,"o":45.0544,"t":"2026-10-20T14:10:00Z","v":53650,"vw":45.059319},{"c":45.07,"h":45.09,"l":45.06,"n":47,"o":45.06,"t":"2026-10-20T14:15:00Z","v":8109,"vw":45.080403},{"c":45.125,"h":45.125,"l":45.095,"n":123,"o":45.095,"t":"2026-10-20T14:20:00Z","v":35003,"vw":45.10352},{"c":45.135,"h":45.135,"l":45.11,"n":251,"o":45.12,"t":"2026-10-20T14:25:00Z","v":63147,"vw":45.123879},{"c":45.1218,"h":45.1457,"l":45.1126,"n":238,"o":45.135,"t":"2026-10-20T14:30:00Z","v":65899,"vw":45.135037},{"c":45.105,"h":45.1299,"l":45.105,"n":134,"o":45.1201,"t":"2026-10-20T14:35:00Z","v":28857,"vw":45.120523},{"c":45.125,"h":45.125,"l":45.105,"n":92,"o":45.105,"t":"2026-10-20T14:40:00Z","v":23562,"vw":45.117959},{"c":45.095,"h":45.12,"l":45.095,"n":80,"o":45.12,"t":"2026-10-20T14:45:00Z","v":21973,"vw":45.10369},{"c":45.095,"h":45.105,"l":45.085,"n":106,"o":45.1,"t":"2026-10-20T14:50:00Z","v":27521,"vw":45.098092},{"c":45.1,"h":45.109,"l":45.0942,"n":49,"o":45.1,"t":"2026-10-20T14:55:00Z","v":9279,"vw":45.101269},{"c":45.095,"h":45.1099,"l":45.095,"n":61,"o":45.1001,"t":"2026-10-20T15:00:00Z","v":11073,"vw":45.103089},{"c":45.095,"h":45.11,"l":45.095,"n":83,"o":45.095,"t":"2026-10-20T15:05:00Z","v":15895,"vw":45.098631},{"c":45.075,"h":45.1,"l":45.075,"n":174,"o":45.095,"t":"2026-10-20T15:10:00Z","v":42789,"vw":45.079987},{"c":45.0824,"h":45.09,"l":45.075,"n":120,"o":45.075,"t":"2026-10-20T15:15:00Z","v":38576,"vw":45.087425},{"c":45.08,"h":45.095,"l":45.07,"n":110,"o":45.085,"t":"2026-10-20T15:20:00Z","v":23031,"vw":45.081534},{"c":45.075,"h":45.085,"l":45.0743,"n":125,"o":45.075,"t":"2026-10-20T15:25:00Z","v":34840,"vw":45.077173},{"c":45.075,"h":45.0799,"l":45.07,"n":65,"o":45.075,"t":"2026-10-20T15:30:00Z","v":21017,"vw":45.075938},{"c":45.065,"h":45.075,"l":45.06,"n":146,"o":45.075,"t":"2026-10-20T15:35:00Z","v":46126,"vw":45.066251},{"c":45.0735,"h":45.075,"l":45.065,"n":57,"o":45.0651,"t":"2026-10-20T15:40:00Z","v":10350,"vw":45.067884},{"c":45.055,"h":45.075,"l":45.055,"n":68,"o":45.07,"t":"2026-10-20T15:45:00Z","v":35016,"vw":45.058127},{"c":45.055,"h":45.06,"l":45.0501,"n":111,"o":45.055,"t":"2026-10-20T15:50:00Z","v":43741,"vw":45.054643},{"c":45.04,"h":45.06,"l":45.0343,"n":154,"o":45.055,"t":"2026-10-20T15:55:00Z","v":73266,"vw":45.04638},{"c":45.025,"h":45.04,"l":45.0246,"n":70,"o":45.0353,"t":"2026-10-20T16:00:00Z","v":18933,"vw":45.030969},{"c":45.015,"h":45.03,"l":45.0101,"n":66,"o":45.03,"t":"2026-10-20T16:05:00Z","v":13418,"vw":45.021083},{"c":45.015,"h":45.02,"l":45,"n":124,"o":45.02,"t":"2026-10-20T16:10:00Z","v":37547,"vw":45.012824},{"c":45.015,"h":45.015,"l":45.009,"n":64,"o":45.015,"t":"2026-10-20T16:15:00Z","v":11888,"vw":45.014031},{"c":45.025,"h":45.03,"l":45.015,"n":59,"o":45.019,"t":"2026-10-20T16:20:00Z","v":28462,"vw":45.021883},{"c":45.005,"h":45.026,"l":45.005,"n":72,"o":45.025,"t":"2026-10-20T16:25:00Z","v":11562,"vw":45.013815},{"c":45.015,"h":45.0199,"l":45.005,"n":101,"o":45.005,"t":"2026-10-20T16:30:00Z","v":23174,"vw":45.014187},{"c":45.015,"h":45.025,"l":45.0101,"n":68,"o":45.015,"t":"2026-10-20T16:35:00Z","v":6173,"vw":45.017444},{"c":45.015,"h":45.03,"l":45.015,"n":36,"o":45.02,"t":"2026-10-20T16:40:00Z","v":6915,"vw":45.023428},{"c":45.015,"h":45.0152,"l":45,"n":172,"o":45.015,"t":"2026-10-20T16:45:00Z","v":37488,"vw":45.00816},{"c":45,"h":45.015,"l":44.995,"n":81,"o":45.015,"t":"2026-10-20T16:50:00Z","v":16112,"vw":45.006614},{"c":44.995,"h":45.01,"l":44.995,"n":45,"o":44.9977,"t":"2026-10-20T16:55:00Z","v":9960,"vw":45.000084},{"c":44.995,"h":44.9987,"l":44.99,"n":59,"o":44.99,"t":"2026-10-20T17:00:00Z","v":28754,"vw":44.99405},{"c":44.995,"h":45,"l":44.99,"n":47,"o":44.995,"t":"2026-10-20T17:05:00Z","v":5654,"vw":44.99492},{"c":45.0075,"h":45.0075,"l":44.995,"n":57,"o":44.995,"t":"2026-10-20T17:10:00Z","v":9570,"vw":44.99915},{"c":45.005,"h":45.01,"l":45.0001,"n":64,"o":45.0001,"t":"2026-10-20T17:15:00Z","v":21094,"vw":45.003993},{"c":45.015,"h":45.0299,"l":45.0043,"n":115,"o":45.005,"t":"2026-10-20T17:20:00Z","v":23008,"vw":45.012973},{"c":45.025,"h":45.025,"l":45.015,"n":65,"o":45.015,"t":"2026-10-20T17:25:00Z","v":17608,"vw":45.023362},{"c":45.04,"h":45.05,"l":45.025,"n":141,"o":45.025,"t":"2026-10-20T17:30:00Z","v":42904,"vw":45.037228},{"c":45.035,"h":45.0453,"l":45.03,"n":61,"o":45.045,"t":"2026-10-20T17:35:00Z","v":17796,"vw":45.039247},{"c":45.045,"h":45.045,"l":45.0331,"n":126,"o":45.035,"t":"2026-10-20T17:40:00Z","v":31976,"vw":45.035892},{"c":45.035,"h":45.0495,"l":45.035,"n":75,"o":45.041,"t":"2026-10-20T17:45:00Z","v":13162,"vw":45.038513},{"c":45.03,"h":45.045,"l":45.03,"n":62,"o":45.04,"t":"2026-10-20T17:50:00Z","v":14900,"vw":45.034138},{"c":45.025,"h":45.03,"l":45.0232,"n":133,"o":45.025,"t":"2026-10-20T17:55:00Z","v":65415,"vw":45.02574},{"c":45.035,"h":45.04,"l":45.025,"n":39,"o":45.025,"t":"2026-10-20T18:00:00Z","v":19967,"vw":45.036141},{"c":45.025,"h":45.035,"l":45.025,"n":31,"o":45.0339,"t":"2026-10-20T18:05:00Z","v":9529,"vw":45.02859},{"c":45.0315,"h":45.035,"l":45.029,"n":33,"o":45.029,"t":"2026-10-20T18:10:00Z","v":6230,"vw":45.031371},{"c":45.025,"h":45.035,"l":45.02,"n":74,"o":45.035,"t":"2026-10-20T18:15:00Z","v":24633,"vw":45.024876},{"c":45.025,"h":45.025,"l":45.02,"n":40,"o":45.025,"t":"2026-10-20T18:20:00Z","v":5196,"vw":45.023409},{"c":45.025,"h":45.0399,"l":45.025,"n":75,"o":45.025,"t":"2026-10-20T18:25:00Z","v":24190,"vw":45.029568},{"c":45.035,"h":45.04,"l":45.0201,"n":62,"o":45.025,"t":"2026-10-20T18:30:00Z","v":29238,"vw":45.03087},{"c":45.035,"h":45.035,"l":45.0201,"n":82,"o":45.035,"t":"2026-10-20T18:35:00Z","v":21567,"vw":45.027938},{"c":45.045,"h":45.05,"l":45.035,"n":79,"o":45.035,"t":"2026-10-20T18:40:00Z","v":20671,"vw":45.041295},{"c":45.0422,"h":45.05,"l":45.04,"n":74,"o":45.0439,"t":"2026-10-20T18:45:00Z","v":25237,"vw":45.045865},{"c":45.045,"h":45.0476,"l":45.0341,"n":75,"o":45.045,"t":"2026-10-20T18:50:00Z","v":16619,"vw":45.037613},{"c":45.055,"h":45.055,"l":45.04,"n":62,"o":45.04,"t":"2026-10-20T18:55:00Z","v":13069,"vw":45.0462},{"c":45.045,"h":45.056,"l":45.0343,"n":110,"o":45.055,"t":"2026-10-20T19:00:00Z","v":38024,"vw":45.041534},{"c":45.051,"h":45.0599,"l":45.045,"n":100,"o":45.045,"t":"2026-10-20T19:05:00Z","v":35030,"vw":45.05109},{"c":45.0557,"h":45.0599,"l":45.045,"n":114,"o":45.055,"t":"2026-10-20T19:10:00Z","v":19608,"vw":45.051092},{"c":45.055,"h":45.06,"l":45.05,"n":47,"o":45.055,"t":"2026-10-20T19:15:00Z","v":76565,"vw":45.057282},{"c":45.065,"h":45.065,"l":45.0524,"n":156,"o":45.055,"t":"2026-10-20T19:20:00Z","v":85115,"vw":45.057997},{"c":45.055,"h":45.07,"l":45.055,"n":114,"o":45.0699,"t":"2026-10-20T19:25:00Z","v":44412,"vw":45.064473},{"c":45.055,"h":45.06,"l":45.05,"n":242,"o":45.055,"t":"2026-10-20T19:30:00Z","v":65145,"vw":45.055609},{"c":45.065,"h":45.066,"l":45.0542,"n":150,"o":45.0557,"t":"2026-10-20T19:35:00Z","v":32164,"vw":45.058529},{"c":45.06,"h":45.07,"l":45.06,"n":115,"o":45.065,"t":"2026-10-20T19:40:00Z","v":87961,"vw":45.063945},{"c":45.065,"h":45.065,"l":45.0538,"n":206,"o":45.0601,"t":"2026-10-20T19:45:00Z","v":91046,"vw":45.058052},{"c":45.055,"h":45.0699,"l":45.05,"n":84,"o":45.065,"t":"2026-10-20T19:50:00Z","v":11691,"vw":45.058634},{"c":45.065,"h":45.09,"l":45.045,"n":287,"o":45.055,"t":"2026-10-20T19:55:00Z","v":77514,"vw":45.063419},{"c":45.05,"h":45.05,"l":45.05,"n":6,"o":45.05,"t":"2026-10-20T20:00:00Z","v":1067,"vw":45.05},{"c":44.96,"h":44.96,"l":44.96,"n":2,"o":44.96,"t":"2026-10-21T11:10:00Z","v":110,"vw":44.96},{"c":45.01,"h":45.01,"l":45.01,"n":1,"o":45.01,"t":"2026-10-21T12:00:00Z","v":170,"vw":45.01},{"c":45.16,"h":45.16,"l":45.16,"n":1,"o":45.16,"t":"2026-10-21T13:25:00Z","v":100,"vw":45.16},{"c":45.12,"h":45.12,"l":45.1,"n":58,"o":45.12,"t":"2026-10-21T13:30:00Z","v":67120,"vw":45.110211},{"c":45.135,"h":45.135,"l":45.115,"n":55,"o":45.12,"t":"2026-10-21T13:35:00Z","v":14922,"vw":45.124367},{"c":45.145,"h":45.155,"l":45.13,"n":107,"o":45.135,"t":"2026-10-21T13:40:00Z","v":25606,"vw":45.139132},{"c":45.145,"h":45.15,"l":45.1321,"n":52,"o":45.1401,"t":"2026-10-21T13:45:00Z","v":15847,"vw":45.14053},{"c":45.145,"h":45.1499,"l":45.14,"n":76,"o":45.145,"t":"2026-10-21T13:50:00Z","v":27297,"vw":45.141608},{"c":45.135,"h":45.1457,"l":45.1343,"n":33,"o":45.145,"t":"2026-10-21T13:55:00Z","v":3894,"vw":45.141314},{"c":45.1201,"h":45.14,"l":45.12,"n":142,"o":45.14,"t":"2026-10-21T14:00:00Z","v":25281,"vw":45.126191},{"c":45.085,"h":45.12,"l":45.08,"n":105,"o":45.12,"t":"2026-10-21T14:05:00Z","v":29941,"vw":45.088411},{"c":45.115,"h":45.116,"l":45.085,"n":209,"o":45.085,"t":"2026-10-21T14:10:00Z","v":90745,"vw":45.10778},{"c":45.095,"h":45.1199,"l":45.0924,"n":90,"o":45.1199,"t":"2026-10-21T14:15:00Z","v":38697,"vw":45.102967},{"c":45.085,"h":45.1,"l":45.08,"n":147,"o":45.0952,"t":"2026-10-21T14:20:00Z","v":57883,"vw":45.091039},{"c":45.095,"h":45.1004,"l":45.08,"n":81,"o":45.085,"t":"2026-10-21T14:25:00Z","v":36881,"vw":45.092322},{"c":45.098,"h":45.1079,"l":45.095,"n":110,"o":45.095,"t":"2026-10-21T14:30:00Z","v":14989,"vw":45.100877},{"c":45.095,"h":45.1099,"l":45.085,"n":150,"o":45.095,"t":"2026-10-21T14:35:00Z","v":38095,"vw":45.094337},{"c":45.095,"h":45.11,"l":45.095,"n":112,"o":45.0959,"t":"2026-10-21T14:40:00Z","v":18080,"vw":45.101366},{"c":45.095,"h":45.11,"l":45.09,"n":116,"o":45.09,"t":"2026-10-21T14:45:00Z","v":35582,"vw":45.096133},{"c":45.0764,"h":45.095,"l":45.0764,"n":127,"o":45.095,"t":"2026-10-21T14:50:00Z","v":23700,"vw":45.08826},{"c":45.0702,"h":45.0881,"l":45.07,"n":148,"o":45.085,"t":"2026-10-21T14:55:00Z","v":59419,"vw":45.080054},{"c":45.065,"h":45.075,"l":45.055,"n":178,"o":45.07,"t":"2026-10-21T15:00:00Z","v":25816,"vw":45.066212},{"c":45.065,"h":45.07,"l":45.06,"n":110,"o":45.065,"t":"2026-10-21T15:05:00Z","v":22355,"vw":45.064243},{"c":45.06,"h":45.075,"l":45.055,"n":105,"o":45.065,"t":"2026-10-21T15:10:00Z","v":17198,"vw":45.068084},{"c":45.06,"h":45.07,"l":45.0561,"n":82,"o":45.06,"t":"2026-10-21T15:15:00Z","v":19434,"vw":45.064399},{"c":45.065,"h":45.075,"l":45.05,"n":91,"o":45.06,"t":"2026-10-21T15:20:00Z","v":17837,"vw":45.05963},{"c":45.0957,"h":45.1,"l":45.065,"n":162,"o":45.07,"t":"2026-10-21T15:25:00Z","v":39274,"vw":45.080101},{"c":45.08,"h":45.1,"l":45.08,"n":95,"o":45.095,"t":"2026-10-21T15:30:00Z","v":16236,"vw":45.093452},{"c":45.095,"h":45.095,"l":45.0701,"n":77,"o":45.085,"t":"2026-10-21T15:35:00Z","v":32300,"vw":45.083348},{"c":45.075,"h":45.095,"l":45.0647,"n":122,"o":45.09,"t":"2026-10-21T15:40:00Z","v":53854,"vw":45.074604},{"c":45.085,"h":45.085,"l":45.0747,"n":43,"o":45.0747,"t":"2026-10-21T15:45:00Z","v":22494,"vw":45.078683},{"c":45.085,"h":45.09,"l":45.08,"n":49,"o":45.08,"t":"2026-10-21T15:50:00Z","v":14620,"vw":45.08699},{"c":45.08,"h":45.085,"l":45.08,"n":57,"o":45.085,"t":"2026-10-21T15:55:00Z","v":14199,"vw":45.081933},{"c":45.0851,"h":45.0851,"l":45.08,"n":21,"o":45.081,"t":"2026-10-21T16:00:00Z","v":4024,"vw":45.080846},{"c":45.075,"h":45.0899,"l":45.071,"n":145,"o":45.085,"t":"2026-10-21T16:05:00Z","v":23199,"vw":45.08149},{"c":45.075,"h":45.085,"l":45.075,"n":75,"o":45.075,"t":"2026-10-21T16:10:00Z","v":16427,"vw":45.081001},{"c":45.085,"h":45.095,"l":45.0749,"n":172,"o":45.0749,"t":"2026-10-21T16:15:00Z","v":40816,"vw":45.08656},{"c":45.095,"h":45.0995,"l":45.075,"n":67,"o":45.08,"t":"2026-10-21T16:20:00Z","v":23293,"vw":45.085372},{"c":45.085,"h":45.095,"l":45.08,"n":55,"o":45.095,"t":"2026-10-21T16:25:00Z","v":21603,"vw":45.085064},{"c":45.0802,"h":45.09,"l":45.08,"n":101,"o":45.085,"t":"2026-10-21T16:30:00Z","v":130767,"vw":45.089286},{"c":45.11,"h":45.115,"l":45.07,"n":141,"o":45.0857,"t":"2026-10-21T16:35:00Z","v":652624,"vw":45.086458},{"c":45.09,"h":45.11,"l":45.0813,"n":51,"o":45.11,"t":"2026-10-21T16:40:00Z","v":15252,"vw":45.091197},{"c":45.085,"h":45.1,"l":45.08,"n":66,"o":45.0961,"t":"2026-10-21T16:45:00Z","v":19918,"vw":45.092068},{"c":45.0801,"h":45.0852,"l":45.08,"n":43,"o":45.085,"t":"2026-10-21T16:50:00Z","v":7486,"vw":45.083002},{"c":45.0925,"h":45.095,"l":45.0843,"n":60,"o":45.0846,"t":"2026-10-21T16:55:00Z","v":15352,"vw":45.089708},{"c":45.072,"h":45.095,"l":45.07,"n":104,"o":45.095,"t":"2026-10-21T17:00:00Z","v":32090,"vw":45.083248},{"c":45.104,"h":45.1098,"l":45.075,"n":67,"o":45.075,"t":"2026-10-21T17:05:00Z","v":75016,"vw":45.083602},{"c":45.0943,"h":45.105,"l":45.085,"n":53,"o":45.105,"t":"2026-10-21T17:10:00Z","v":14967,"vw":45.092566},{"c":45.085,"h":45.095,"l":45.085,"n":50,"o":45.0923,"t":"2026-10-21T17:15:00Z","v":6616,"vw":45.092946},{"c":45.09,"h":45.095,"l":45.08,"n":52,"o":45.08,"t":"2026-10-21T17:20:00Z","v":18875,"vw":45.088422},{"c":45.085,"h":45.0999,"l":45.0801,"n":179,"o":45.09,"t":"2026-10-21T17:25:00Z","v":100406,"vw":45.087713},{"c":45.095,"h":45.105,"l":45.09,"n":56,"o":45.09,"t":"2026-10-21T17:30:00Z","v":33300,"vw":45.096313},{"c":45.095,"h":45.0999,"l":45.0901,"n":48,"o":45.095,"t":"2026-10-21T17:35:00Z","v":14782,"vw":45.093986},{"c":45.095,"h":45.0999,"l":45.08,"n":60,"o":45.095,"t":"2026-10-21T17:40:00Z","v":26900,"vw":45.09161},{"c":45.095,"h":45.0999,"l":45.0861,"n":64,"o":45.095,"t":"2026-10-21T17:45:00Z","v":27876,"vw":45.096675},{"c":45.095,"h":45.1,"l":45.09,"n":42,"o":45.095,"t":"2026-10-21T17:50:00Z","v":7660,"vw":45.09358},{"c":45.095,"h":45.095,"l":45.085,"n":81,"o":45.095,"t":"2026-10-21T17:55:00Z","v":16748,"vw":45.088309},{"c":45.09,"h":45.0998,"l":45.09,"n":38,"o":45.095,"t":"2026-10-21T18:00:00Z","v":13743,"vw":45.095289},{"c":45.095,"h":45.095,"l":45.085,"n":46,"o":45.085,"t":"2026-10-21T18:05:00Z","v":13074,"vw":45.086432},{"c":45.09,"h":45.0999,"l":45.0839,"n":69,"o":45.095,"t":"2026-10-21T18:10:00Z","v":56334,"vw":45.090774},{"c":45.095,"h":45.095,"l":45.0833,"n":79,"o":45.09,"t":"2026-10-21T18:15:00Z","v":23308,"vw":45.087829},{"c":45.09,"h":45.095,"l":45.09,"n":42,"o":45.09,"t":"2026-10-21T18:20:00Z","v":39342,"vw":45.09107},{"c":45.09,"h":45.095,"l":45.0837,"n":75,"o":45.09,"t":"2026-10-21T18:25:00Z","v":28304,"vw":45.090927},{"c":45.0852,"h":45.09,"l":45.08,"n":63,"o":45.085,"t":"2026-10-21T18:30:00Z","v":29324,"vw":45.086118},{"c":45.0857,"h":45.09,"l":45.08,"n":36,"o":45.0857,"t":"2026-10-21T18:35:00Z","v":16055,"vw":45.084584},{"c":45.0858,"h":45.0899,"l":45.08,"n":45,"o":45.085,"t":"2026-10-21T18:40:00Z","v":46122,"vw":45.087067},{"c":45.0452,"h":45.0852,"l":45.045,"n":64,"o":45.085,"t":"2026-10-21T18:45:00Z","v":26919,"vw":45.073444},{"c":45.03,"h":45.055,"l":45.03,"n":78,"o":45.0399,"t":"2026-10-21T18:50:00Z","v":343631,"vw":45.031333},{"c":44.9943,"h":45.0357,"l":44.9855,"n":70,"o":45.0357,"t":"2026-10-21T18:55:00Z","v":18495,"vw":45.009947},{"c":44.995,"h":44.9999,"l":44.97,"n":108,"o":44.9955,"t":"2026-10-21T19:00:00Z","v":41909,"vw":44.993588},{"c":44.99,"h":45.005,"l":44.9844,"n":110,"o":44.985,"t":"2026-10-21T19:05:00Z","v":38548,"vw":44.995276},{"c":44.995,"h":45,"l":44.97,"n":100,"o":44.985,"t":"2026-10-21T19:10:00Z","v":26215,"vw":44.988016},{"c":45.03,"h":45.03,"l":44.99,"n":213,"o":44.995,"t":"2026-10-21T19:15:00Z","v":114961,"vw":45.007571},{"c":45.025,"h":45.0399,"l":45.0045,"n":70,"o":45.035,"t":"2026-10-21T19:20:00Z","v":40075,"vw":45.028994},{"c":45.055,"h":45.0599,"l":45.03,"n":295,"o":45.03,"t":"2026-10-21T19:25:00Z","v":66572,"vw":45.042324},{"c":45.055,"h":45.0652,"l":45.05,"n":114,"o":45.055,"t":"2026-10-21T19:30:00Z","v":90546,"vw":45.052755},{"c":45.045,"h":45.0573,"l":45.035,"n":71,"o":45.055,"t":"2026-10-21T19:35:00Z","v":58081,"vw":45.046691},{"c":45.045,"h":45.055,"l":45.04,"n":114,"o":45.045,"t":"2026-10-21T19:40:00Z","v":43132,"vw":45.046969},{"c":45.0445,"h":45.0561,"l":45.0401,"n":43,"o":45.0499,"t":"2026-10-21T19:45:00Z","v":7046,"vw":45.049735},{"c":45.055,"h":45.06,"l":45.04,"n":65,"o":45.05,"t":"2026-10-21T19:50:00Z","v":52941,"vw":45.05251},{"c":45.05,"h":45.0557,"l":45.045,"n":161,"o":45.055,"t":"2026-10-21T19:55:00Z","v":37794,"vw":45.051479},{"c":45.07,"h":45.07,"l":45.07,"n":5,"o":45.07,"t":"2026-10-21T20:00:00Z","v":662,"vw":45.07},{"c":45,"h":45,"l":45,"n":1,"o":45,"t":"2026-10-21T20:50:00Z","v":210,"vw":45},{"c":45.2,"h":45.2,"l":45.2,"n":1,"o":45.2,"t":"2026-10-22T13:20:00Z","v":1600,"vw":45.2},{"c":45.21,"h":45.23,"l":45.21,"n":117,"o":45.22,"t":"2026-10-22T13:30:00Z","v":95347,"vw":45.219128},{"c":45.22,"h":45.22,"l":45.18,"n":83,"o":45.21,"t":"2026-10-22T13:35:00Z","v":18830,"vw":45.199277},{"c":45.23,"h":45.24,"l":45.215,"n":49,"o":45.215,"t":"2026-10-22T13:40:00Z","v":16889,"vw":45.228896},{"c":45.265,"h":45.2864,"l":45.23,"n":123,"o":45.23,"t":"2026-10-22T13:45:00Z","v":59613,"vw":45.258669},{"c":45.2857,"h":45.2857,"l":45.26,"n":36,"o":45.26,"t":"2026-10-22T13:50:00Z","v":9383,"vw":45.272945},{"c":45.2557,"h":45.2895,"l":45.255,"n":125,"o":45.285,"t":"2026-10-22T13:55:00Z","v":32005,"vw":45.272705},{"c":45.265,"h":45.265,"l":45.25,"n":69,"o":45.255,"t":"2026-10-22T14:00:00Z","v":37506,"vw":45.253796},{"c":45.265,"h":45.2699,"l":45.26,"n":163,"o":45.265,"t":"2026-10-22T14:05:00Z","v":44117,"vw":45.263777},{"c":45.265,"h":45.27,"l":45.26,"n":72,"o":45.265,"t":"2026-10-22T14:10:00Z","v":25302,"vw":45.265132},{"c":45.27,"h":45.275,"l":45.2601,"n":95,"o":45.265,"t":"2026-10-22T14:15:00Z","v":25381,"vw":45.265708},{"c":45.285,"h":45.2899,"l":45.265,"n":103,"o":45.275,"t":"2026-10-22T14:20:00Z","v":25133,"vw":45.274128},{"c":45.29,"h":45.295,"l":45.28,"n":47,"o":45.285,"t":"2026-10-22T14:25:00Z","v":15881,"vw":45.286267},{"c":45.2901,"h":45.295,"l":45.28,"n":147,"o":45.295,"t":"2026-10-22T14:30:00Z","v":53088,"vw":45.292586},{"c":45.315,"h":45.315,"l":45.29,"n":151,"o":45.295,"t":"2026-10-22T14:35:00Z","v":40522,"vw":45.304298},{"c":45.305,"h":45.32,"l":45.3,"n":120,"o":45.32,"t":"2026-10-22T14:40:00Z","v":27115,"vw":45.313127},{"c":45.315,"h":45.315,"l":45.3012,"n":82,"o":45.3012,"t":"2026-10-22T14:45:00Z","v":23040,"vw":45.309612},{"c":45.315,"h":45.32,"l":45.3023,"n":102,"o":45.315,"t":"2026-10-22T14:50:00Z","v":34983,"vw":45.309478},{"c":45.305,"h":45.3259,"l":45.3,"n":245,"o":45.315,"t":"2026-10-22T14:55:00Z","v":63855,"vw":45.313532},{"c":45.325,"h":45.3276,"l":45.3024,"n":92,"o":45.3041,"t":"2026-10-22T15:00:00Z","v":24810,"vw":45.314147},{"c":45.325,"h":45.325,"l":45.31,"n":127,"o":45.325,"t":"2026-10-22T15:05:00Z","v":35883,"vw":45.318969},{"c":45.335,"h":45.335,"l":45.32,"n":117,"o":45.325,"t":"2026-10-22T15:10:00Z","v":40814,"vw":45.326997},{"c":45.3101,"h":45.335,"l":45.3,"n":253,"o":45.335,"t":"2026-10-22T15:15:00Z","v":220162,"vw":45.307341},{"c":45.311,"h":45.3199,"l":45.3,"n":107,"o":45.31,"t":"2026-10-22T15:20:00Z","v":38564,"vw":45.307138},{"c":45.315,"h":45.3199,"l":45.305,"n":148,"o":45.315,"t":"2026-10-22T15:25:00Z","v":44140,"vw":45.308861},{"c":45.32,"h":45.32,"l":45.31,"n":182,"o":45.315,"t":"2026-10-22T15:30:00Z","v":492435,"vw":45.31983},{"c":45.345,"h":45.3499,"l":45.31,"n":209,"o":45.315,"t":"2026-10-22T15:35:00Z","v":57834,"vw":45.327553},{"c":45.35,"h":45.3599,"l":45.33,"n":191,"o":45.345,"t":"2026-10-22T15:40:00Z","v":59057,"vw":45.346524},{"c":45.35,"h":45.355,"l":45.3342,"n":85,"o":45.34,"t":"2026-10-22T15:45:00Z","v":40710,"vw":45.343844},{"c":45.355,"h":45.355,"l":45.345,"n":118,"o":45.345,"t":"2026-10-22T15:50:00Z","v":33620,"vw":45.346801},{"c":45.3444,"h":45.355,"l":45.3444,"n":87,"o":45.355,"t":"2026-10-22T15:55:00Z","v":26019,"vw":45.349889},{"c":45.335,"h":45.35,"l":45.33,"n":91,"o":45.345,"t":"2026-10-22T16:00:00Z","v":21876,"vw":45.335751},{"c":45.3397,"h":45.35,"l":45.3301,"n":102,"o":45.335,"t":"2026-10-22T16:05:00Z","v":37562,"vw":45.340002},{"c":45.355,"h":45.355,"l":45.34,"n":44,"o":45.345,"t":"2026-10-22T16:10:00Z","v":10818,"vw":45.346103},{"c":45.355,"h":45.3699,"l":45.355,"n":65,"o":45.355,"t":"2026-10-22T16:15:00Z","v":12537,"vw":45.359639},{"c":45.355,"h":45.3599,"l":45.345,"n":125,"o":45.355,"t":"2026-10-22T16:20:00Z","v":45136,"vw":45.349138},{"c":45.355,"h":45.3699,"l":45.35,"n":149,"o":45.36,"t":"2026-10-22T16:25:00Z","v":111237,"vw":45.353761},{"c":45.365,"h":45.365,"l":45.3448,"n":103,"o":45.355,"t":"2026-10-22T16:30:00Z","v":37569,"vw":45.352343},{"c":45.375,"h":45.3799,"l":45.3648,"n":39,"o":45.365,"t":"2026-10-22T16:35:00Z","v":19243,"vw":45.374491},{"c":45.3999,"h":45.4,"l":45.375,"n":179,"o":45.375,"t":"2026-10-22T16:40:00Z","v":73713,"vw":45.387887},{"c":45.405,"h":45.41,"l":45.3949,"n":114,"o":45.405,"t":"2026-10-22T16:45:00Z","v":37598,"vw":45.403758},{"c":45.4001,"h":45.415,"l":45.4001,"n":81,"o":45.405,"t":"2026-10-22T16:50:00Z","v":22252,"vw":45.408821},{"c":45.3799,"h":45.4,"l":45.375,"n":137,"o":45.4,"t":"2026-10-22T16:55:00Z","v":33463,"vw":45.384476},{"c":45.405,"h":45.4099,"l":45.375,"n":71,"o":45.3799,"t":"2026-10-22T17:00:00Z","v":36414,"vw":45.39483},{"c":45.39,"h":45.4098,"l":45.385,"n":122,"o":45.405,"t":"2026-10-22T17:05:00Z","v":30554,"vw":45.394816},{"c":45.405,"h":45.41,"l":45.395,"n":35,"o":45.395,"t":"2026-10-22T17:10:00Z","v":6389,"vw":45.400439},{"c":45.4048,"h":45.415,"l":45.4001,"n":96,"o":45.405,"t":"2026-10-22T17:15:00Z","v":36402,"vw":45.406971},{"c":45.405,"h":45.42,"l":45.4001,"n":79,"o":45.4048,"t":"2026-10-22T17:20:00Z","v":34498,"vw":45.413175},{"c":45.415,"h":45.42,"l":45.4024,"n":149,"o":45.405,"t":"2026-10-22T17:25:00Z","v":61120,"vw":45.410182},{"c":45.405,"h":45.415,"l":45.4001,"n":190,"o":45.41,"t":"2026-10-22T17:30:00Z","v":41346,"vw":45.410375},{"c":45.405,"h":45.4099,"l":45.3901,"n":198,"o":45.405,"t":"2026-10-22T17:35:00Z","v":60534,"vw":45.401849},{"c":45.405,"h":45.415,"l":45.4042,"n":160,"o":45.405,"t":"2026-10-22T17:40:00Z","v":48749,"vw":45.406733},{"c":45.42,"h":45.4299,"l":45.405,"n":183,"o":45.405,"t":"2026-10-22T17:45:00Z","v":37381,"vw":45.419185},{"c":45.425,"h":45.43,"l":45.42,"n":118,"o":45.425,"t":"2026-10-22T17:50:00Z","v":98800,"vw":45.428711},{"c":45.4501,"h":45.4559,"l":45.425,"n":246,"o":45.425,"t":"2026-10-22T17:55:00Z","v":55748,"vw":45.444171},{"c":45.4621,"h":45.47,"l":45.45,"n":153,"o":45.455,"t":"2026-10-22T18:00:00Z","v":35325,"vw":45.461232},{"c":45.425,"h":45.465,"l":45.42,"n":164,"o":45.465,"t":"2026-10-22T18:05:00Z","v":46591,"vw":45.43742},{"c":45.425,"h":45.43,"l":45.42,"n":94,"o":45.425,"t":"2026-10-22T18:10:00Z","v":28959,"vw":45.42451},{"c":45.435,"h":45.435,"l":45.425,"n":93,"o":45.425,"t":"2026-10-22T18:15:00Z","v":24711,"vw":45.429322},{"c":45.435,"h":45.4499,"l":45.4347,"n":124,"o":45.435,"t":"2026-10-22T18:20:00Z","v":43693,"vw":45.437365},{"c":45.4457,"h":45.455,"l":45.4301,"n":116,"o":45.435,"t":"2026-10-22T18:25:00Z","v":44119,"vw":45.440644},{"c":45.44,"h":45.47,"l":45.44,"n":174,"o":45.445,"t":"2026-10-22T18:30:00Z","v":45534,"vw":45.453217},{"c":45.445,"h":45.455,"l":45.44,"n":168,"o":45.445,"t":"2026-10-22T18:35:00Z","v":50711,"vw":45.44525},{"c":45.44,"h":45.445,"l":45.44,"n":177,"o":45.445,"t":"2026-10-22T18:40:00Z","v":36143,"vw":45.443234},{"c":45.435,"h":45.4499,"l":45.435,"n":162,"o":45.445,"t":"2026-10-22T18:45:00Z","v":43528,"vw":45.440392},{"c":45.445,"h":45.4458,"l":45.4339,"n":165,"o":45.44,"t":"2026-10-22T18:50:00Z","v":84113,"vw":45.438535},{"c":45.435,"h":45.45,"l":45.435,"n":117,"o":45.445,"t":"2026-10-22T18:55:00Z","v":38996,"vw":45.442851},{"c":45.43,"h":45.45,"l":45.43,"n":138,"o":45.435,"t":"2026-10-22T19:00:00Z","v":39402,"vw":45.440464},{"c":45.435,"h":45.4399,"l":45.4341,"n":130,"o":45.435,"t":"2026-10-22T19:05:00Z","v":30766,"vw":45.435034},{"c":45.445,"h":45.445,"l":45.431,"n":203,"o":45.435,"t":"2026-10-22T19:10:00Z","v":42679,"vw":45.435152},{"c":45.435,"h":45.4459,"l":45.43,"n":260,"o":45.445,"t":"2026-10-22T19:15:00Z","v":72818,"vw":45.435849},{"c":45.44,"h":45.4499,"l":45.435,"n":216,"o":45.435,"t":"2026-10-22T19:20:00Z","v":85204,"vw":45.442877},{"c":45.435,"h":45.445,"l":45.43,"n":136,"o":45.44,"t":"2026-10-22T19:25:00Z","v":34148,"vw":45.435721},{"c":45.435,"h":45.44,"l":45.43,"n":157,"o":45.435,"t":"2026-10-22T19:30:00Z","v":52348,"vw":45.435197},{"c":45.425,"h":45.44,"l":45.425,"n":151,"o":45.435,"t":"2026-10-22T19:35:00Z","v":90214,"vw":45.43169},{"c":45.4256,"h":45.4399,"l":45.42,"n":105,"o":45.425,"t":"2026-10-22T19:40:00Z","v":40793,"vw":45.424363},{"c":45.425,"h":45.43,"l":45.42,"n":96,"o":45.425,"t":"2026-10-22T19:45:00Z","v":36761,"vw":45.42575},{"c":45.42,"h":45.4265,"l":45.415,"n":65,"o":45.425,"t":"2026-10-22T19:50:00Z","v":16262,"vw":45.422192},{"c":45.42,"h":45.425,"l":45.4143,"n":98,"o":45.4201,"t":"2026-10-22T19:55:00Z","v":31815,"vw":45.41625},{"c":45.4,"h":45.4,"l":45.4,"n":1,"o":45.4,"t":"2026-10-22T20:20:00Z","v":200,"vw":45.4},{"c":45.39,"h":45.39,"l":45.39,"n":1,"o":45.39,"t":"2026-10-22T22:35:00Z","v":100,"vw":45.39}],"history":[{"c":47.05,"h":47.25,"l":47,"n":2858,"o":47.23,"t":"2024-10-21T04:00:00Z","v":836319,"vw":47.069001},{"c":47.04,"h":47.13,"l":46.97,"n":2032,"o":47.13,"t":"2024-10-22T04:00:00Z","v":704557,"vw":47.050019},{"c":46.91,"h":46.965,"l":46.8614,"n":2246,"o":46.96,"t":"2024-10-23T04:00:00Z","v":488206,"vw":46.903917},{"c":46.99,"h":47.068,"l":46.9,"n":1559,"o":46.98,"t":"2024-10-24T04:00:00Z","v":404545,"vw":47.000858},{"c":46.92,"h":47.12,"l":46.89,"n":1780,"o":47.09,"t":"2024-10-25T04:00:00Z","v":644833,"vw":46.9765},{"c":46.86,"h":46.98,"l":46.78,"n":1724,"o":46.98,"t":"2024-10-28T04:00:00Z","v":465583,"vw":46.855082},{"c":46.909,"h":46.91,"l":46.69,"n":2164,"o":46.72,"t":"2024-10-29T04:00:00Z","v":549526,"vw":46.813812},{"c":46.88,"h":47.08,"l":46.845,"n":2411,"o":47.03,"t":"2024-10-30T04:00:00Z","v":602927,"vw":46.936293},{"c":46.83,"h":46.91,"l":46.7101,"n":1868,"o":46.8,"t":"2024-10-31T04:00:00Z","v":597445,"vw":46.833933},{"c":46.48,"h":46.7681,"l":46.445,"n":2396,"o":46.7,"t":"2024-11-01T04:00:00Z","v":931716,"vw":46.535937},{"c":46.65,"h":46.75,"l":46.57,"n":2331,"o":46.7,"t":"2024-11-04T05:00:00Z","v":744451,"vw":46.628035},{"c":46.74,"h":46.7674,"l":46.51,"n":2913,"o":46.62,"t":"2024-11-05T05:00:00Z","v":772570,"vw":46.620783},{"c":46.41,"h":46.5318,"l":46.29,"n":4615,"o":46.32,"t":"2024-11-06T05:00:00Z","v":1012856,"vw":46.382719},{"c":46.71,"h":46.76,"l":46.535,"n":3651,"o":46.56,"t":"2024-11-07T05:00:00Z","v":1384842,"vw":46.636731},{"c":46.85,"h":46.9299,"l":46.79,"n":2575,"o":46.83,"t":"2024-11-08T05:00:00Z","v":742344,"vw":46.834548},{"c":46.76,"h":46.86,"l":46.685,"n":1723,"o":46.86,"t":"2024-11-11T05:00:00Z","v":475007,"vw":46.732217},{"c":46.49,"h":46.6762,"l":46.455,"n":2706,"o":46.6,"t":"2024-11-12T05:00:00Z","v":555316,"vw":46.520414},{"c":46.475,"h":46.68,"l":46.415,"n":2894,"o":46.68,"t":"2024-11-13T05:00:00Z","v":682228,"vw":46.493448},{"c":46.46,"h":46.619,"l":46.415,"n":2564,"o":46.58,"t":"2024-11-14T05:00:00Z","v":824043,"vw":46.511428},{"c":46.44,"h":46.5387,"l":46.26,"n":2324,"o":46.34,"t":"2024-11-15T05:00:00Z","v":568854,"vw":46.427394},{"c":46.5,"h":46.51,"l":46.345,"n":1997,"o":46.42,"t":"2024-11-18T05:00:00Z","v":536895,"vw":46.460329},{"c":46.56,"h":46.63,"l":46.55,"n":2408,"o":46.59,"t":"2024-11-19T05:00:00Z","v":764630,"vw":46.600011},{"c":46.53,"h":46.5799,"l":46.47,"n":1994,"o":46.48,"t":"2024-11-20T05:00:00Z","v":490147,"vw":46.526666},{"c":46.52,"h":46.6299,"l":46.48,"n":2469,"o":46.57,"t":"2024-11-21T05:00:00Z","v":837755,"vw":46.529587},{"c":46.56,"h":46.59,"l":46.495,"n":5473,"o":46.59,"t":"2024-11-22T05:00:00Z","v":3032582,"vw":46.558473},{"c":46.95,"h":46.97,"l":46.8215,"n":2234,"o":46.88,"t":"2024-11-25T05:00:00Z","v":949861,"vw":46.91406},{"c":46.88,"h":46.92,"l":46.75,"n":6151,"o":46.91,"t":"2024-11-26T05:00:00Z","v":941837,"vw":46.824594},{"c":47.05,"h":47.0865,"l":46.9521,"n":1778,"o":47.03,"t":"2024-11-27T05:00:00Z","v":432865,"vw":47.034438},{"c":47.18,"h":47.2099,"l":47.1389,"n":894,"o":47.18,"t":"2024-11-29T05:00:00Z","v":356286,"vw":47.174723},{"c":47.04,"h":47.1099,"l":46.88,"n":1806,"o":47.09,"t":"2024-12-02T05:00:00Z","v":730449,"vw":46.975293},{"c":46.96,"h":47.11,"l":46.9413,"n":2011,"o":47.09,"t":"2024-12-03T05:00:00Z","v":682935,"vw":47.04955},{"c":47.11,"h":47.135,"l":46.865,"n":4040,"o":46.89,"t":"2024-12-04T05:00:00Z","v":1457998,"vw":47.05921},{"c":47.13,"h":47.15,"l":47.02,"n":1797,"o":47.04,"t":"2024-12-05T05:00:00Z","v":620782,"vw":47.094118},{"c":47.24,"h":47.2804,"l":47.1567,"n":2017,"o":47.24,"t":"2024-12-06T05:00:00Z","v":468994,"vw":47.209756},{"c":47.12,"h":47.2,"l":47.11,"n":2291,"o":47.19,"t":"2024-12-09T05:00:00Z","v":524172,"vw":47.139676},{"c":47.08,"h":47.1099,"l":47.0071,"n":2833,"o":47.09,"t":"2024-12-10T05:00:00Z","v":660524,"vw":47.071719},{"c":46.97,"h":47.185,"l":46.95,"n":2594,"o":47.17,"t":"2024-12-11T05:00:00Z","v":605980,"vw":47.018371},{"c":46.79,"h":46.9299,"l":46.77,"n":2014,"o":46.9,"t":"2024-12-12T05:00:00Z","v":476949,"vw":46.845766},{"c":46.615,"h":46.7799,"l":46.58,"n":3105,"o":46.75,"t":"2024-12-13T05:00:00Z","v":689568,"vw":46.623528},{"c":46.64,"h":46.69,"l":46.58,"n":2689,"o":46.69,"t":"2024-12-16T05:00:00Z","v":910809,"vw":46.61351},{"c":46.63,"h":46.6899,"l":46.612,"n":2327,"o":46.64,"t":"2024-12-17T05:00:00Z","v":563283,"vw":46.647437},{"c":46.295,"h":46.675,"l":46.28,"n":3635,"o":46.63,"t":"2024-12-18T05:00:00Z","v":861947,"vw":46.476807},{"c":46.14,"h":46.2382,"l":46.07,"n":3672,"o":46.19,"t":"2024-12-19T05:00:00Z","v":1033612,"vw":46.138643},{"c":46.28,"h":46.37,"l":46.24,"n":2791,"o":46.29,"t":"2024-12-20T05:00:00Z","v":950729,"vw":46.298016},{"c":46.12,"h":46.3,"l":46.0918,"n":2577,"o":46.3,"t":"2024-12-23T05:00:00Z","v":865442,"vw":46.144035},{"c":46.155,"h":46.165,"l":46.04,"n":973,"o":46.04,"t":"2024-12-24T05:00:00Z","v":413942,"vw":46.083784},{"c":46.21,"h":46.22,"l":46.06,"n":1945,"o":46.07,"t":"2024-12-26T05:00:00Z","v":775092,"vw":46.167527},{"c":46.15,"h":46.2281,"l":46.12,"n":1901,"o":46.18,"t":"2024-12-27T05:00:00Z","v":467333,"vw":46.159942},{"c":46.3,"h":46.325,"l":46.26,"n":2269,"o":46.29,"t":"2024-12-30T05:00:00Z","v":1494204,"vw":46.298776},{"c":46.07,"h":46.32,"l":46.02,"n":1895,"o":46.21,"t":"2024-12-31T05:00:00Z","v":802639,"vw":46.081241},{"c":46.08,"h":46.199,"l":46.01,"n":2213,"o":46.15,"t":"2025-01-02T05:00:00Z","v":659534,"vw":46.089206},{"c":46.02,"h":46.1338,"l":46,"n":2418,"o":46.11,"t":"2025-01-03T05:00:00Z","v":1684795,"vw":46.06377},{"c":45.97,"h":46.02,"l":45.94,"n":2163,"o":45.99,"t":"2025-01-06T05:00:00Z","v":644144,"vw":45.974608},{"c":45.83,"h":45.97,"l":45.77,"n":2965,"o":45.97,"t":"2025-01-07T05:00:00Z","v":680069,"vw":45.850596},{"c":45.865,"h":45.8872,"l":45.76,"n":2110,"o":45.79,"t":"2025-01-08T05:00:00Z","v":622033,"vw":45.819566},{"c":45.635,"h":45.79,"l":45.5801,"n":2787,"o":45.79,"t":"2025-01-10T05:00:00Z","v":960072,"vw":45.648494},{"c":45.56,"h":45.63,"l":45.51,"n":2260,"o":45.63,"t":"2025-01-13T05:00:00Z","v":1180554,"vw":45.558688},{"c":45.6,"h":45.61,"l":45.535,"n":1983,"o":45.59,"t":"2025-01-14T05:00:00Z","v":699714,"vw":45.574375},{"c":46,"h":46.03,"l":45.923,"n":2271,"o":45.98,"t":"2025-01-15T05:00:00Z","v":583978,"vw":45.9775},{"c":46.11,"h":46.17,"l":45.92,"n":2066,"o":45.98,"t":"2025-01-16T05:00:00Z","v":510198,"vw":46.097893},{"c":46.115,"h":46.19,"l":46.0801,"n":1569,"o":46.19,"t":"2025-01-17T05:00:00Z","v":430451,"vw":46.124297},{"c":46.265,"h":46.29,"l":46.195,"n":2053,"o":46.24,"t":"2025-01-21T05:00:00Z","v":663507,"vw":46.229589},{"c":46.2,"h":46.3,"l":46.16,"n":4075,"o":46.29,"t":"2025-01-22T05:00:00Z","v":2157665,"vw":46.19678},{"c":46.13,"h":46.14,"l":46.06,"n":5171,"o":46.09,"t":"2025-01-23T05:00:00Z","v":1761926,"vw":46.112921},{"c":46.195,"h":46.2199,"l":46.07,"n":3105,"o":46.14,"t":"2025-01-24T05:00:00Z","v":712683,"vw":46.173311},{"c":46.4,"h":46.43,"l":46.3001,"n":3199,"o":46.37,"t":"2025-01-27T05:00:00Z","v":1233461,"vw":46.35567},{"c":46.43,"h":46.44,"l":46.3124,"n":2203,"o":46.38,"t":"2025-01-28T05:00:00Z","v":488461,"vw":46.370856},{"c":46.39,"h":46.48,"l":46.28,"n":2493,"o":46.46,"t":"2025-01-29T05:00:00Z","v":706425,"vw":46.383612},{"c":46.48,"h":46.5143,"l":46.4215,"n":2522,"o":46.47,"t":"2025-01-30T05:00:00Z","v":754446,"vw":46.470431},{"c":46.41,"h":46.5199,"l":46.32,"n":2821,"o":46.47,"t":"2025-01-31T05:00:00Z","v":1387560,"vw":46.4326},{"c":46.23,"h":46.38,"l":46.1685,"n":2730,"o":46.3,"t":"2025-02-03T05:00:00Z","v":958239,"vw":46.23649},{"c":46.325,"h":46.33,"l":46.1426,"n":2658,"o":46.17,"t":"2025-02-04T05:00:00Z","v":619245,"vw":46.280921},{"c":46.545,"h":46.5999,"l":46.455,"n":5585,"o":46.46,"t":"2025-02-05T05:00:00Z","v":2398103,"vw":46.555828},{"c":46.51,"h":46.55,"l":46.45,"n":3316,"o":46.5,"t":"2025-02-06T05:00:00Z","v":1284715,"vw":46.513698},{"c":46.385,"h":46.435,"l":46.32,"n":2879,"o":46.38,"t":"2025-02-07T05:00:00Z","v":2516613,"vw":46.380716},{"c":46.38,"h":46.48,"l":46.36,"n":2290,"o":46.42,"t":"2025-02-10T05:00:00Z","v":617391,"vw":46.404814},{"c":46.29,"h":46.32,"l":46.26,"n":2428,"o":46.32,"t":"2025-02-11T05:00:00Z","v":511308,"vw":46.292257},{"c":46.07,"h":46.1274,"l":45.99,"n":2320,"o":46.09,"t":"2025-02-12T05:00:00Z","v":695536,"vw":46.060149},{"c":46.345,"h":46.3765,"l":46.2342,"n":2298,"o":46.24,"t":"2025-02-13T05:00:00Z","v":883098,"vw":46.3353},{"c":46.5,"h":46.57,"l":46.47,"n":2165,"o":46.53,"t":"2025-02-14T05:00:00Z","v":1070787,"vw":46.503394},{"c":46.32,"h":46.44,"l":46.31,"n":1989,"o":46.42,"t":"2025-02-18T05:00:00Z","v":627681,"vw":46.370742},{"c":46.375,"h":46.39,"l":46.28,"n":1974,"o":46.32,"t":"2025-02-19T05:00:00Z","v":729263,"vw":46.34761},{"c":46.455,"h":46.475,"l":46.42,"n":2217,"o":46.46,"t":"2025-02-20T05:00:00Z","v":740876,"vw":46.453147},{"c":46.645,"h":46.695,"l":46.4901,"n":2009,"o":46.52,"t":"2025-02-21T05:00:00Z","v":500319,"vw":46.617179},{"c":46.71,"h":46.7295,"l":46.59,"n":1793,"o":46.64,"t":"2025-02-24T05:00:00Z","v":416821,"vw":46.692405},{"c":46.985,"h":46.99,"l":46.88,"n":2753,"o":46.92,"t":"2025-02-25T05:00:00Z","v":1129241,"vw":46.965141},{"c":47.09,"h":47.11,"l":46.935,"n":2699,"o":47,"t":"2025-02-26T05:00:00Z","v":675233,"vw":47.042532},{"c":47.03,"h":47.049,"l":46.94,"n":2334,"o":47,"t":"2025-02-27T05:00:00Z","v":661013,"vw":47.001228},{"c":47.23,"h":47.23,"l":47.0432,"n":2137,"o":47.12,"t":"2025-02-28T05:00:00Z","v":735414,"vw":47.126431},{"c":47.13,"h":47.14,"l":46.91,"n":3055,"o":46.92,"t":"2025-03-03T05:00:00Z","v":831275,"vw":47.064455},{"c":47.01,"h":47.2187,"l":46.9714,"n":5147,"o":47.15,"t":"2025-03-04T05:00:00Z","v":2076929,"vw":47.052044},{"c":46.86,"h":47.075,"l":46.85,"n":3127,"o":47.07,"t":"2025-03-05T05:00:00Z","v":1350258,"vw":46.920881},{"c":46.79,"h":46.88,"l":46.68,"n":2981,"o":46.82,"t":"2025-03-06T05:00:00Z","v":1456341,"vw":46.761728},{"c":46.77,"h":46.989,"l":46.72,"n":2851,"o":46.97,"t":"2025-03-07T05:00:00Z","v":1041078,"vw":46.792295},{"c":46.92,"h":47.0103,"l":46.84,"n":2791,"o":46.94,"t":"2025-03-10T04:00:00Z","v":820013,"vw":46.941943},{"c":46.8,"h":47.0068,"l":46.7654,"n":2709,"o":46.95,"t":"2025-03-11T04:00:00Z","v":691810,"vw":46.844865},{"c":46.73,"h":46.86,"l":46.6803,"n":2609,"o":46.74,"t":"2025-03-12T04:00:00Z","v":685725,"vw":46.726185},{"c":46.81,"h":46.94,"l":46.59,"n":4374,"o":46.67,"t":"2025-03-13T04:00:00Z","v":1204137,"vw":46.704917},{"c":46.68,"h":46.7799,"l":46.65,"n":4214,"o":46.75,"t":"2025-03-14T04:00:00Z","v":1330808,"vw":46.716503},{"c":46.76,"h":46.8364,"l":46.68,"n":4713,"o":46.82,"t":"2025-03-17T04:00:00Z","v":2552346,"vw":46.774978},{"c":46.825,"h":46.87,"l":46.7,"n":3564,"o":46.73,"t":"2025-03-18T04:00:00Z","v":844944,"vw":46.794142},{"c":46.98,"h":46.9913,"l":46.75,"n":2573,"o":46.82,"t":"2025-03-19T04:00:00Z","v":713112,"vw":46.872037},{"c":47.015,"h":47.16,"l":46.9801,"n":2394,"o":47.16,"t":"2025-03-20T04:00:00Z","v":1460955,"vw":47.024856},{"c":46.87,"h":47.08,"l":46.86,"n":1813,"o":47.08,"t":"2025-03-21T04:00:00Z","v":474853,"vw":46.983767},{"c":46.78,"h":46.9,"l":46.7701,"n":2880,"o":46.89,"t":"2025-03-24T04:00:00Z","v":689079,"vw":46.810227},{"c":46.83,"h":46.88,"l":46.77,"n":2611,"o":46.81,"t":"2025-03-25T04:00:00Z","v":930347,"vw":46.839886},{"c":46.725,"h":46.7799,"l":46.7,"n":2651,"o":46.76,"t":"2025-03-26T04:00:00Z","v":648966,"vw":46.743038},{"c":46.69,"h":46.715,"l":46.6516,"n":2787,"o":46.71,"t":"2025-03-27T04:00:00Z","v":1226939,"vw":46.681905},{"c":46.935,"h":46.955,"l":46.8199,"n":2597,"o":46.84,"t":"2025-03-28T04:00:00Z","v":1001526,"vw":46.895147},{"c":47.04,"h":47.0792,"l":46.921,"n":2631,"o":47.06,"t":"2025-03-31T04:00:00Z","v":698514,"vw":46.997392},{"c":46.975,"h":47.05,"l":46.91,"n":1954,"o":46.92,"t":"2025-04-01T04:00:00Z","v":611090,"vw":46.990661},{"c":46.94,"h":47.0967,"l":46.8323,"n":9812,"o":47.09,"t":"2025-04-02T04:00:00Z","v":2377786,"vw":46.926918},{"c":47.16,"h":47.31,"l":47.1345,"n":3100,"o":47.22,"t":"2025-04-03T04:00:00Z","v":858617,"vw":47.181835},{"c":47.2,"h":47.4884,"l":47.15,"n":4535,"o":47.4,"t":"2025-04-04T04:00:00Z","v":950066,"vw":47.288983},{"c":46.66,"h":47.3,"l":46.565,"n":7262,"o":47.3,"t":"2025-04-07T04:00:00Z","v":1971670,"vw":46.757678},{"c":46.25,"h":46.6499,"l":46.21,"n":4789,"o":46.49,"t":"2025-04-08T04:00:00Z","v":968894,"vw":46.428151},{"c":46.37,"h":46.37,"l":45.6337,"n":5000,"o":45.92,"t":"2025-04-09T04:00:00Z","v":1033037,"vw":45.980431},{"c":46.02,"h":46.29,"l":46,"n":3178,"o":46.18,"t":"2025-04-10T04:00:00Z","v":1435424,"vw":46.162827},{"c":45.9,"h":46,"l":45.56,"n":3290,"o":45.89,"t":"2025-04-11T04:00:00Z","v":867352,"vw":45.79401},{"c":46.18,"h":46.2386,"l":46.0312,"n":1706,"o":46.1,"t":"2025-04-14T04:00:00Z","v":524372,"vw":46.159912},{"c":46.26,"h":46.35,"l":46.16,"n":2354,"o":46.16,"t":"2025-04-15T04:00:00Z","v":547508,"vw":46.285588},{"c":46.425,"h":46.45,"l":46.27,"n":2438,"o":46.37,"t":"2025-04-16T04:00:00Z","v":808273,"vw":46.372479},{"c":46.33,"h":46.456,"l":46.2837,"n":2004,"o":46.42,"t":"2025-04-17T04:00:00Z","v":600308,"vw":46.355276},{"c":46.07,"h":46.295,"l":46.07,"n":2045,"o":46.21,"t":"2025-04-21T04:00:00Z","v":427488,"vw":46.160922},{"c":46.18,"h":46.269,"l":46.1597,"n":2243,"o":46.24,"t":"2025-04-22T04:00:00Z","v":555122,"vw":46.199082},{"c":46.23,"h":46.615,"l":46.23,"n":3004,"o":46.56,"t":"2025-04-23T04:00:00Z","v":883780,"vw":46.315321},{"c":46.595,"h":46.6,"l":46.465,"n":2769,"o":46.5,"t":"2025-04-24T04:00:00Z","v":940009,"vw":46.538617},{"c":46.76,"h":46.77,"l":46.6301,"n":1781,"o":46.69,"t":"2025-04-25T04:00:00Z","v":452275,"vw":46.719032},{"c":46.89,"h":46.95,"l":46.72,"n":1947,"o":46.74,"t":"2025-04-28T04:00:00Z","v":656142,"vw":46.854891},{"c":47.01,"h":47.02,"l":46.845,"n":2414,"o":46.85,"t":"2025-04-29T04:00:00Z","v":474640,"vw":46.972841},{"c":46.97,"h":47.0363,"l":46.895,"n":2270,"o":46.94,"t":"2025-04-30T04:00:00Z","v":562093,"vw":46.950057},{"c":46.62,"h":46.835,"l":46.545,"n":2078,"o":46.82,"t":"2025-05-01T04:00:00Z","v":486177,"vw":46.6102},{"c":46.405,"h":46.4878,"l":46.34,"n":2090,"o":46.47,"t":"2025-05-02T04:00:00Z","v":431619,"vw":46.398116},{"c":46.315,"h":46.37,"l":46.24,"n":2826,"o":46.37,"t":"2025-05-05T04:00:00Z","v":569858,"vw":46.294837},{"c":46.42,"h":46.4299,"l":46.2564,"n":1975,"o":46.31,"t":"2025-05-06T04:00:00Z","v":398191,"vw":46.350408},{"c":46.53,"h":46.575,"l":46.4701,"n":2343,"o":46.5,"t":"2025-05-07T04:00:00Z","v":552584,"vw":46.521308},{"c":46.295,"h":46.55,"l":46.295,"n":1807,"o":46.54,"t":"2025-05-08T04:00:00Z","v":473672,"vw":46.393129},{"c":46.32,"h":46.41,"l":46.3001,"n":1681,"o":46.37,"t":"2025-05-09T04:00:00Z","v":568366,"vw":46.352677},{"c":46.17,"h":46.2599,"l":46.17,"n":2141,"o":46.2,"t":"2025-05-12T04:00:00Z","v":475578,"vw":46.212645},{"c":46.15,"h":46.2388,"l":46.1,"n":2653,"o":46.21,"t":"2025-05-13T04:00:00Z","v":682994,"vw":46.136437},{"c":46.03,"h":46.18,"l":46.005,"n":2145,"o":46.18,"t":"2025-05-14T04:00:00Z","v":623909,"vw":46.066371},{"c":46.25,"h":46.27,"l":46.0897,"n":2123,"o":46.14,"t":"2025-05-15T04:00:00Z","v":514275,"vw":46.213675},{"c":46.3,"h":46.41,"l":46.27,"n":2086,"o":46.41,"t":"2025-05-16T04:00:00Z","v":461483,"vw":46.316519},{"c":46.3,"h":46.3073,"l":46.02,"n":3134,"o":46.06,"t":"2025-05-19T04:00:00Z","v":1425956,"vw":46.209126},{"c":46.22,"h":46.26,"l":46.1301,"n":2134,"o":46.2,"t":"2025-05-20T04:00:00Z","v":524043,"vw":46.224686},{"c":45.93,"h":46.125,"l":45.895,"n":2735,"o":46.07,"t":"2025-05-21T04:00:00Z","v":1139866,"vw":45.965704},{"c":46.04,"h":46.0499,"l":45.85,"n":1963,"o":45.91,"t":"2025-05-22T04:00:00Z","v":473035,"vw":45.979171},{"c":46.1,"h":46.17,"l":46.045,"n":2027,"o":46.17,"t":"2025-05-23T04:00:00Z","v":485951,"vw":46.096084},{"c":46.31,"h":46.35,"l":46.2,"n":2474,"o":46.23,"t":"2025-05-27T04:00:00Z","v":930171,"vw":46.298056},{"c":46.25,"h":46.2899,"l":46.17,"n":2535,"o":46.22,"t":"2025-05-28T04:00:00Z","v":719390,"vw":46.223448},{"c":46.42,"h":46.45,"l":46.33,"n":3450,"o":46.36,"t":"2025-05-29T04:00:00Z","v":1460656,"vw":46.380872},{"c":46.515,"h":46.515,"l":46.37,"n":2583,"o":46.41,"t":"2025-05-30T04:00:00Z","v":610606,"vw":46.452338},{"c":46.195,"h":46.2465,"l":46.13,"n":2482,"o":46.23,"t":"2025-06-02T04:00:00Z","v":777383,"vw":46.169702},{"c":46.185,"h":46.285,"l":46.1448,"n":4926,"o":46.25,"t":"2025-06-03T04:00:00Z","v":1009496,"vw":46.190929},{"c":46.47,"h":46.48,"l":46.3054,"n":3082,"o":46.32,"t":"2025-06-04T04:00:00Z","v":1056766,"vw":46.441916},{"c":46.365,"h":46.495,"l":46.35,"n":1930,"o":46.46,"t":"2025-06-05T04:00:00Z","v":676799,"vw":46.388271},{"c":46.13,"h":46.215,"l":46.1,"n":2768,"o":46.19,"t":"2025-06-06T04:00:00Z","v":763102,"vw":46.140916},{"c":46.21,"h":46.25,"l":46.12,"n":2346,"o":46.15,"t":"2025-06-09T04:00:00Z","v":551973,"vw":46.202893},{"c":46.28,"h":46.34,"l":46.2335,"n":2570,"o":46.34,"t":"2025-06-10T04:00:00Z","v":679277,"vw":46.271616},{"c":46.44,"h":46.45,"l":46.33,"n":3774,"o":46.38,"t":"2025-06-11T04:00:00Z","v":873263,"vw":46.403406},{"c":46.61,"h":46.61,"l":46.5135,"n":2082,"o":46.57,"t":"2025-06-12T04:00:00Z","v":599520,"vw":46.568016},{"c":46.437,"h":46.51,"l":46.35,"n":2309,"o":46.51,"t":"2025-06-13T04:00:00Z","v":579847,"vw":46.41351},{"c":46.365,"h":46.4988,"l":46.355,"n":3155,"o":46.42,"t":"2025-06-16T04:00:00Z","v":715487,"vw":46.419849},{"c":46.505,"h":46.5286,"l":46.385,"n":2236,"o":46.45,"t":"2025-06-17T04:00:00Z","v":718607,"vw":46.486688},{"c":46.54,"h":46.6599,"l":46.48,"n":2376,"o":46.57,"t":"2025-06-18T04:00:00Z","v":532352,"vw":46.558466},{"c":46.56,"h":46.6079,"l":46.445,"n":2260,"o":46.49,"t":"2025-06-20T04:00:00Z","v":571406,"vw":46.545383},{"c":46.69,"h":46.775,"l":46.62,"n":2735,"o":46.66,"t":"2025-06-23T04:00:00Z","v":604477,"vw":46.714377},{"c":46.84,"h":46.86,"l":46.646,"n":3545,"o":46.67,"t":"2025-06-24T04:00:00Z","v":860009,"vw":46.821029},{"c":46.865,"h":46.87,"l":46.735,"n":3675,"o":46.8,"t":"2025-06-25T04:00:00Z","v":1185535,"vw":46.803792},{"c":47,"h":47.005,"l":46.863,"n":4033,"o":46.93,"t":"2025-06-26T04:00:00Z","v":741120,"vw":46.940017},{"c":46.91,"h":47.01,"l":46.87,"n":5303,"o":46.9,"t":"2025-06-27T04:00:00Z","v":1038861,"vw":46.930848},{"c":47.06,"h":47.09,"l":46.9437,"n":3615,"o":47.01,"t":"2025-06-30T04:00:00Z","v":824551,"vw":47.038933},{"c":46.85,"h":46.9099,"l":46.7835,"n":3153,"o":46.89,"t":"2025-07-01T04:00:00Z","v":824845,"vw":46.845229},{"c":46.795,"h":46.795,"l":46.72,"n":3364,"o":46.73,"t":"2025-07-02T04:00:00Z","v":852616,"vw":46.76694},{"c":46.67,"h":46.725,"l":46.6,"n":3123,"o":46.71,"t":"2025-07-03T04:00:00Z","v":773027,"vw":46.686598},{"c":46.56,"h":46.69,"l":46.51,"n":3076,"o":46.69,"t":"2025-07-07T04:00:00Z","v":1033525,"vw":46.577927},{"c":46.51,"h":46.52,"l":46.435,"n":3218,"o":46.49,"t":"2025-07-08T04:00:00Z","v":1095026,"vw":46.482053},{"c":46.7,"h":46.71,"l":46.5501,"n":3532,"o":46.59,"t":"2025-07-09T04:00:00Z","v":861081,"vw":46.657952},{"c":46.7,"h":46.72,"l":46.615,"n":3088,"o":46.69,"t":"2025-07-10T04:00:00Z","v":824840,"vw":46.681981},{"c":46.51,"h":46.57,"l":46.49,"n":2661,"o":46.57,"t":"2025-07-11T04:00:00Z","v":544504,"vw":46.521393},{"c":46.5,"h":46.54,"l":46.445,"n":2776,"o":46.51,"t":"2025-07-14T04:00:00Z","v":644239,"vw":46.493098},{"c":46.37,"h":46.57,"l":46.36,"n":2572,"o":46.57,"t":"2025-07-15T04:00:00Z","v":657795,"vw":46.388508},{"c":46.46,"h":46.5,"l":46.335,"n":2732,"o":46.45,"t":"2025-07-16T04:00:00Z","v":782570,"vw":46.432689},{"c":46.46,"h":46.5299,"l":46.4333,"n":3085,"o":46.49,"t":"2025-07-17T04:00:00Z","v":919213,"vw":46.467163},{"c":46.55,"h":46.59,"l":46.5201,"n":2996,"o":46.57,"t":"2025-07-18T04:00:00Z","v":1333161,"vw":46.553749},{"c":46.68,"h":46.78,"l":46.68,"n":3506,"o":46.73,"t":"2025-07-21T04:00:00Z","v":1359623,"vw":46.745382},{"c":46.79,"h":46.8277,"l":46.7267,"n":3000,"o":46.75,"t":"2025-07-22T04:00:00Z","v":694882,"vw":46.801306},{"c":46.69,"h":46.7471,"l":46.68,"n":2733,"o":46.74,"t":"2025-07-23T04:00:00Z","v":594084,"vw":46.709799},{"c":46.65,"h":46.7,"l":46.575,"n":2861,"o":46.59,"t":"2025-07-24T04:00:00Z","v":672955,"vw":46.661836},{"c":46.735,"h":46.74,"l":46.6233,"n":2565,"o":46.66,"t":"2025-07-25T04:00:00Z","v":603705,"vw":46.693461},{"c":46.68,"h":46.71,"l":46.6401,"n":2835,"o":46.71,"t":"2025-07-28T04:00:00Z","v":746542,"vw":46.677569},{"c":46.9,"h":46.91,"l":46.7211,"n":3062,"o":46.74,"t":"2025-07-29T04:00:00Z","v":688196,"vw":46.858597},{"c":46.78,"h":46.8892,"l":46.76,"n":2754,"o":46.81,"t":"2025-07-30T04:00:00Z","v":653773,"vw":46.807493},{"c":46.79,"h":46.909,"l":46.7833,"n":2738,"o":46.85,"t":"2025-07-31T04:00:00Z","v":733621,"vw":46.840753},{"c":46.99,"h":46.995,"l":46.855,"n":2636,"o":46.88,"t":"2025-08-01T04:00:00Z","v":661790,"vw":46.935937},{"c":47.05,"h":47.06,"l":46.9501,"n":2516,"o":47.02,"t":"2025-08-04T04:00:00Z","v":646610,"vw":47.020895},{"c":47.07,"h":47.0867,"l":46.995,"n":3507,"o":47.01,"t":"2025-08-05T04:00:00Z","v":1241639,"vw":47.045405},{"c":47.02,"h":47.05,"l":46.86,"n":5728,"o":47.01,"t":"2025-08-06T04:00:00Z","v":1924813,"vw":46.991073},{"c":47,"h":47.0799,"l":46.98,"n":2567,"o":47.05,"t":"2025-08-07T04:00:00Z","v":722103,"vw":47.026458},{"c":46.925,"h":46.96,"l":46.9,"n":2565,"o":46.96,"t":"2025-08-08T04:00:00Z","v":647825,"vw":46.92322},{"c":46.945,"h":47,"l":46.925,"n":2574,"o":46.98,"t":"2025-08-11T04:00:00Z","v":580363,"vw":46.962159},{"c":46.95,"h":46.95,"l":46.8621,"n":2962,"o":46.92,"t":"2025-08-12T04:00:00Z","v":712620,"vw":46.923857},{"c":47.115,"h":47.1372,"l":47.0709,"n":3123,"o":47.1,"t":"2025-08-13T04:00:00Z","v":746437,"vw":47.109471},{"c":46.99,"h":47.07,"l":46.97,"n":3402,"o":47.07,"t":"2025-08-14T04:00:00Z","v":668584,"vw":47.006006},{"c":46.93,"h":46.99,"l":46.8901,"n":3416,"o":46.98,"t":"2025-08-15T04:00:00Z","v":792472,"vw":46.929602},{"c":46.89,"h":46.95,"l":46.845,"n":2999,"o":46.95,"t":"2025-08-18T04:00:00Z","v":674565,"vw":46.892517},{"c":46.97,"h":46.99,"l":46.9304,"n":3683,"o":46.94,"t":"2025-08-19T04:00:00Z","v":904598,"vw":46.962637},{"c":47,"h":47.0374,"l":46.95,"n":2688,"o":46.97,"t":"2025-08-20T04:00:00Z","v":664598,"vw":47.000694},{"c":46.909,"h":46.9682,"l":46.85,"n":2809,"o":46.95,"t":"2025-08-21T04:00:00Z","v":681784,"vw":46.893093},{"c":47.13,"h":47.1599,"l":46.96,"n":2142,"o":46.98,"t":"2025-08-22T04:00:00Z","v":552992,"vw":47.121076},{"c":47.075,"h":47.12,"l":47.04,"n":3155,"o":47.08,"t":"2025-08-25T04:00:00Z","v":740832,"vw":47.079996},{"c":47.15,"h":47.15,"l":47.03,"n":2684,"o":47.08,"t":"2025-08-26T04:00:00Z","v":615036,"vw":47.114659},{"c":47.2,"h":47.2,"l":47.051,"n":2912,"o":47.08,"t":"2025-08-27T04:00:00Z","v":672282,"vw":47.13487},{"c":47.27,"h":47.27,"l":47.1711,"n":2912,"o":47.19,"t":"2025-08-28T04:00:00Z","v":675081,"vw":47.23951},{"c":47.215,"h":47.24,"l":47.1648,"n":2571,"o":47.22,"t":"2025-08-29T04:00:00Z","v":606218,"vw":47.211131},{"c":46.92,"h":46.92,"l":46.845,"n":3307,"o":46.85,"t":"2025-09-02T04:00:00Z","v":784588,"vw":46.883975},{"c":47.05,"h":47.1072,"l":46.925,"n":2701,"o":46.93,"t":"2025-09-03T04:00:00Z","v":666971,"vw":47.05933},{"c":47.24,"h":47.24,"l":47.104,"n":2893,"o":47.17,"t":"2025-09-04T04:00:00Z","v":728190,"vw":47.177043},{"c":47.445,"h":47.51,"l":47.44,"n":2955,"o":47.47,"t":"2025-09-05T04:00:00Z","v":635636,"vw":47.469044},{"c":47.61,"h":47.61,"l":47.55,"n":2285,"o":47.57,"t":"2025-09-08T04:00:00Z","v":542866,"vw":47.588102},{"c":47.53,"h":47.62,"l":47.49,"n":3230,"o":47.6,"t":"2025-09-09T04:00:00Z","v":1755766,"vw":47.528577},{"c":47.63,"h":47.685,"l":47.5701,"n":2902,"o":47.62,"t":"2025-09-10T04:00:00Z","v":759723,"vw":47.624031},{"c":47.725,"h":47.7753,"l":47.6794,"n":2697,"o":47.69,"t":"2025-09-11T04:00:00Z","v":693233,"vw":47.73432},{"c":47.66,"h":47.67,"l":47.58,"n":2349,"o":47.66,"t":"2025-09-12T04:00:00Z","v":604254,"vw":47.634149},{"c":47.75,"h":47.78,"l":47.7214,"n":3510,"o":47.73,"t":"2025-09-15T04:00:00Z","v":871628,"vw":47.758382},{"c":47.765,"h":47.7991,"l":47.73,"n":3563,"o":47.78,"t":"2025-09-16T04:00:00Z","v":2326399,"vw":47.777585},{"c":47.7,"h":47.91,"l":47.6545,"n":3248,"o":47.82,"t":"2025-09-17T04:00:00Z","v":1032007,"vw":47.759139},{"c":47.575,"h":47.63,"l":47.515,"n":3454,"o":47.58,"t":"2025-09-18T04:00:00Z","v":1178911,"vw":47.581687},{"c":47.57,"h":47.6084,"l":47.53,"n":2194,"o":47.57,"t":"2025-09-19T04:00:00Z","v":598077,"vw":47.559642},{"c":47.505,"h":47.5697,"l":47.5,"n":2886,"o":47.56,"t":"2025-09-22T04:00:00Z","v":621933,"vw":47.526521},{"c":47.61,"h":47.61,"l":47.5129,"n":2291,"o":47.57,"t":"2025-09-23T04:00:00Z","v":526853,"vw":47.566187},{"c":47.52,"h":47.5745,"l":47.5,"n":2324,"o":47.57,"t":"2025-09-24T04:00:00Z","v":732186,"vw":47.52528},{"c":47.44,"h":47.46,"l":47.365,"n":2293,"o":47.44,"t":"2025-09-25T04:00:00Z","v":872498,"vw":47.430485},{"c":47.44,"h":47.5199,"l":47.4033,"n":2307,"o":47.45,"t":"2025-09-26T04:00:00Z","v":1669285,"vw":47.4433},{"c":47.56,"h":47.58,"l":47.4876,"n":2443,"o":47.5,"t":"2025-09-29T04:00:00Z","v":533613,"vw":47.5565},{"c":47.55,"h":47.6493,"l":47.5301,"n":2848,"o":47.59,"t":"2025-09-30T04:00:00Z","v":800715,"vw":47.5772},{"c":47.48,"h":47.5,"l":47.4,"n":3392,"o":47.48,"t":"2025-10-01T04:00:00Z","v":918916,"vw":47.443032},{"c":47.51,"h":47.53,"l":47.43,"n":3044,"o":47.44,"t":"2025-10-02T04:00:00Z","v":668689,"vw":47.495985},{"c":47.44,"h":47.53,"l":47.44,"n":2490,"o":47.53,"t":"2025-10-03T04:00:00Z","v":612204,"vw":47.480363},{"c":47.34,"h":47.44,"l":47.34,"n":2672,"o":47.38,"t":"2025-10-06T04:00:00Z","v":583040,"vw":47.377881},{"c":47.41,"h":47.55,"l":47.3658,"n":2459,"o":47.4,"t":"2025-10-07T04:00:00Z","v":820190,"vw":47.433591},{"c":47.45,"h":47.5802,"l":47.4301,"n":2499,"o":47.52,"t":"2025-10-08T04:00:00Z","v":912676,"vw":47.47356},{"c":47.41,"h":47.44,"l":47.375,"n":2977,"o":47.43,"t":"2025-10-09T04:00:00Z","v":836211,"vw":47.406357},{"c":47.56,"h":47.605,"l":47.4841,"n":2429,"o":47.53,"t":"2025-10-10T04:00:00Z","v":601548,"vw":47.555909},{"c":47.695,"h":47.7,"l":47.5758,"n":2882,"o":47.59,"t":"2025-10-13T04:00:00Z","v":1929831,"vw":47.634117},{"c":47.72,"h":47.74,"l":47.61,"n":2593,"o":47.64,"t":"2025-10-14T04:00:00Z","v":608613,"vw":47.681293},{"c":47.715,"h":47.81,"l":47.685,"n":5191,"o":47.76,"t":"2025-10-15T04:00:00Z","v":1083833,"vw":47.752128},{"c":47.87,"h":47.8899,"l":47.705,"n":3061,"o":47.71,"t":"2025-10-16T04:00:00Z","v":1038500,"vw":47.820382},{"c":47.8165,"h":47.87,"l":47.765,"n":2700,"o":47.87,"t":"2025-10-17T04:00:00Z","v":632883,"vw":47.812962},{"c":47.895,"h":47.9,"l":47.8427,"n":4546,"o":47.88,"t":"2025-10-20T04:00:00Z","v":1610493,"vw":47.880915},{"c":47.97,"h":48.0099,"l":47.9414,"n":3227,"o":47.98,"t":"2025-10-21T04:00:00Z","v":949178,"vw":47.972629},{"c":47.97,"h":47.9978,"l":47.84,"n":3510,"o":47.95,"t":"2025-10-22T04:00:00Z","v":928689,"vw":47.952162},{"c":47.86,"h":47.94,"l":47.86,"n":3180,"o":47.92,"t":"2025-10-23T04:00:00Z","v":1623519,"vw":47.893637},{"c":47.905,"h":47.965,"l":47.855,"n":3165,"o":47.94,"t":"2025-10-24T04:00:00Z","v":861094,"vw":47.913529},{"c":47.95,"h":47.96,"l":47.85,"n":3866,"o":47.89,"t":"2025-10-27T04:00:00Z","v":979973,"vw":47.925621},{"c":48.005,"h":48.01,"l":47.9435,"n":3425,"o":47.95,"t":"2025-10-28T04:00:00Z","v":1019103,"vw":47.981954},{"c":47.755,"h":47.99,"l":47.66,"n":5007,"o":47.99,"t":"2025-10-29T04:00:00Z","v":1069362,"vw":47.897008},{"c":47.68,"h":47.76,"l":47.62,"n":4899,"o":47.64,"t":"2025-10-30T04:00:00Z","v":1580731,"vw":47.704478},{"c":47.65,"h":47.73,"l":47.64,"n":3937,"o":47.73,"t":"2025-10-31T04:00:00Z","v":1027551,"vw":47.670088},{"c":47.415,"h":47.4461,"l":47.355,"n":3661,"o":47.4,"t":"2025-11-03T05:00:00Z","v":1122157,"vw":47.3976},{"c":47.46,"h":47.48,"l":47.4002,"n":3685,"o":47.41,"t":"2025-11-04T05:00:00Z","v":1145266,"vw":47.460887},{"c":47.31,"h":47.4299,"l":47.29,"n":2985,"o":47.42,"t":"2025-11-05T05:00:00Z","v":965550,"vw":47.330315},{"c":47.49,"h":47.52,"l":47.41,"n":4552,"o":47.47,"t":"2025-11-06T05:00:00Z","v":893099,"vw":47.485435},{"c":47.48,"h":47.5252,"l":47.41,"n":4458,"o":47.43,"t":"2025-11-07T05:00:00Z","v":1146480,"vw":47.490402},{"c":47.46,"h":47.51,"l":47.44,"n":2723,"o":47.48,"t":"2025-11-10T05:00:00Z","v":895527,"vw":47.471856},{"c":47.6,"h":47.61,"l":47.52,"n":3772,"o":47.58,"t":"2025-11-11T05:00:00Z","v":909599,"vw":47.586234},{"c":47.575,"h":47.62,"l":47.5514,"n":2710,"o":47.59,"t":"2025-11-12T05:00:00Z","v":922734,"vw":47.580941},{"c":47.46,"h":47.53,"l":47.451,"n":3631,"o":47.52,"t":"2025-11-13T05:00:00Z","v":1030560,"vw":47.490659},{"c":47.385,"h":47.53,"l":47.3801,"n":2617,"o":47.53,"t":"2025-11-14T05:00:00Z","v":785650,"vw":47.43262},{"c":47.395,"h":47.445,"l":47.39,"n":3625,"o":47.41,"t":"2025-11-17T05:00:00Z","v":1347826,"vw":47.41493},{"c":47.45,"h":47.52,"l":47.3907,"n":2917,"o":47.49,"t":"2025-11-18T05:00:00Z","v":961551,"vw":47.443279},{"c":47.43,"h":47.51,"l":47.4101,"n":2869,"o":47.51,"t":"2025-11-19T05:00:00Z","v":908471,"vw":47.463481},{"c":47.515,"h":47.5612,"l":47.48,"n":3359,"o":47.51,"t":"2025-11-20T05:00:00Z","v":876983,"vw":47.511157},{"c":47.62,"h":47.64,"l":47.55,"n":3409,"o":47.63,"t":"2025-11-21T05:00:00Z","v":1047913,"vw":47.600137},{"c":47.705,"h":47.73,"l":47.65,"n":2645,"o":47.68,"t":"2025-11-24T05:00:00Z","v":852259,"vw":47.690661},{"c":47.82,"h":47.87,"l":47.74,"n":4198,"o":47.74,"t":"2025-11-25T05:00:00Z","v":929708,"vw":47.811734},{"c":47.885,"h":47.89,"l":47.74,"n":3331,"o":47.82,"t":"2025-11-26T05:00:00Z","v":2105985,"vw":47.842676},{"c":47.815,"h":47.9,"l":47.78,"n":1824,"o":47.88,"t":"2025-11-28T05:00:00Z","v":511352,"vw":47.822515},{"c":47.445,"h":47.469,"l":47.4202,"n":2827,"o":47.45,"t":"2025-12-01T05:00:00Z","v":1047223,"vw":47.441574},{"c":47.495,"h":47.515,"l":47.42,"n":3799,"o":47.46,"t":"2025-12-02T05:00:00Z","v":1102768,"vw":47.478056},{"c":47.56,"h":47.59,"l":47.505,"n":3236,"o":47.55,"t":"2025-12-03T05:00:00Z","v":2803495,"vw":47.57977},{"c":47.48,"h":47.54,"l":47.4515,"n":3116,"o":47.54,"t":"2025-12-04T05:00:00Z","v":882016,"vw":47.482312},{"c":47.405,"h":47.48,"l":47.375,"n":3070,"o":47.47,"t":"2025-12-05T05:00:00Z","v":1364541,"vw":47.404111},{"c":47.335,"h":47.41,"l":47.27,"n":3219,"o":47.41,"t":"2025-12-08T05:00:00Z","v":1248417,"vw":47.310937},{"c":47.3,"h":47.43,"l":47.28,"n":3053,"o":47.4,"t":"2025-12-09T05:00:00Z","v":865938,"vw":47.316096},{"c":47.445,"h":47.46,"l":47.26,"n":3036,"o":47.3,"t":"2025-12-10T05:00:00Z","v":1261522,"vw":47.363297},{"c":47.45,"h":47.5559,"l":47.44,"n":3888,"o":47.55,"t":"2025-12-11T05:00:00Z","v":981921,"vw":47.48997},{"c":47.32,"h":47.3499,"l":47.3,"n":2841,"o":47.32,"t":"2025-12-12T05:00:00Z","v":824682,"vw":47.318065},{"c":47.365,"h":47.4399,"l":47.35,"n":3315,"o":47.42,"t":"2025-12-15T05:00:00Z","v":926787,"vw":47.383175},{"c":47.465,"h":47.48,"l":47.3385,"n":3820,"o":47.35,"t":"2025-12-16T05:00:00Z","v":1100194,"vw":47.425681},{"c":47.46,"h":47.4765,"l":47.415,"n":3269,"o":47.44,"t":"2025-12-17T05:00:00Z","v":3380843,"vw":47.450962},{"c":47.56,"h":47.59,"l":47.515,"n":4927,"o":47.57,"t":"2025-12-18T05:00:00Z","v":1120308,"vw":47.556102},{"c":47.5,"h":47.59,"l":47.49,"n":3858,"o":47.53,"t":"2025-12-19T05:00:00Z","v":1042246,"vw":47.51495},{"c":47.49,"h":47.52,"l":47.45,"n":2809,"o":47.51,"t":"2025-12-22T05:00:00Z","v":2100123,"vw":47.482321},{"c":47.48,"h":47.5,"l":47.38,"n":3428,"o":47.4,"t":"2025-12-23T05:00:00Z","v":1038755,"vw":47.470497},{"c":47.59,"h":47.6,"l":47.515,"n":2220,"o":47.56,"t":"2025-12-24T05:00:00Z","v":641396,"vw":47.563989},{"c":47.6,"h":47.6558,"l":47.57,"n":2498,"o":47.64,"t":"2025-12-26T05:00:00Z","v":640672,"vw":47.604631},{"c":47.66,"h":47.66,"l":47.6001,"n":3127,"o":47.63,"t":"2025-12-29T05:00:00Z","v":1050639,"vw":47.64903},{"c":47.65,"h":47.67,"l":47.605,"n":3555,"o":47.63,"t":"2025-12-30T05:00:00Z","v":953907,"vw":47.645907},{"c":47.35,"h":47.46,"l":47.34,"n":2869,"o":47.42,"t":"2025-12-31T05:00:00Z","v":727870,"vw":47.407953},{"c":47.325,"h":47.4,"l":47.3001,"n":3132,"o":47.4,"t":"2026-01-02T05:00:00Z","v":884913,"vw":47.334063},{"c":47.42,"h":47.44,"l":47.3497,"n":3901,"o":47.37,"t":"2026-01-05T05:00:00Z","v":1155154,"vw":47.404804},{"c":47.42,"h":47.42,"l":47.3217,"n":4106,"o":47.38,"t":"2026-01-06T05:00:00Z","v":1449789,"vw":47.370097},{"c":47.465,"h":47.52,"l":47.43,"n":3989,"o":47.49,"t":"2026-01-07T05:00:00Z","v":1068709,"vw":47.479642},{"c":47.38,"h":47.4199,"l":47.37,"n":3488,"o":47.38,"t":"2026-01-08T05:00:00Z","v":1311168,"vw":47.389962},{"c":47.5,"h":47.5216,"l":47.3901,"n":5186,"o":47.45,"t":"2026-01-09T05:00:00Z","v":1317002,"vw":47.484174},{"c":47.47,"h":47.51,"l":47.43,"n":4392,"o":47.48,"t":"2026-01-12T05:00:00Z","v":947261,"vw":47.473851},{"c":47.52,"h":47.53,"l":47.47,"n":4879,"o":47.51,"t":"2026-01-13T05:00:00Z","v":1350094,"vw":47.499201},{"c":47.59,"h":47.6099,"l":47.5284,"n":3143,"o":47.54,"t":"2026-01-14T05:00:00Z","v":842698,"vw":47.585777},{"c":47.52,"h":47.62,"l":47.52,"n":4956,"o":47.62,"t":"2026-01-15T05:00:00Z","v":1288372,"vw":47.562117},{"c":47.44,"h":47.545,"l":47.43,"n":4067,"o":47.52,"t":"2026-01-16T05:00:00Z","v":831358,"vw":47.467941},{"c":47.28,"h":47.35,"l":47.26,"n":5538,"o":47.34,"t":"2026-01-20T05:00:00Z","v":2030736,"vw":47.303222},{"c":47.42,"h":47.4258,"l":47.305,"n":6300,"o":47.35,"t":"2026-01-21T05:00:00Z","v":1285690,"vw":47.368077},{"c":47.43,"h":47.47,"l":47.35,"n":4000,"o":47.41,"t":"2026-01-22T05:00:00Z","v":1409966,"vw":47.412068},{"c":47.49,"h":47.51,"l":47.4201,"n":4031,"o":47.47,"t":"2026-01-23T05:00:00Z","v":1112331,"vw":47.470122},{"c":47.56,"h":47.58,"l":47.525,"n":3520,"o":47.55,"t":"2026-01-26T05:00:00Z","v":966857,"vw":47.557068},{"c":47.53,"h":47.5966,"l":47.515,"n":4522,"o":47.56,"t":"2026-01-27T05:00:00Z","v":1008280,"vw":47.548816},{"c":47.52,"h":47.53,"l":47.4442,"n":3779,"o":47.52,"t":"2026-01-28T05:00:00Z","v":1009515,"vw":47.489452},{"c":47.54,"h":47.569,"l":47.46,"n":3476,"o":47.46,"t":"2026-01-29T05:00:00Z","v":1209373,"vw":47.537012},{"c":47.505,"h":47.56,"l":47.505,"n":3715,"o":47.53,"t":"2026-01-30T05:00:00Z","v":914261,"vw":47.535698},{"c":47.28,"h":47.35,"l":47.26,"n":4660,"o":47.34,"t":"2026-02-02T05:00:00Z","v":1293640,"vw":47.295863},{"c":47.29,"h":47.3,"l":47.23,"n":5677,"o":47.3,"t":"2026-02-03T05:00:00Z","v":1521563,"vw":47.266138},{"c":47.28,"h":47.3099,"l":47.23,"n":5429,"o":47.25,"t":"2026-02-04T05:00:00Z","v":1438879,"vw":47.273421},{"c":47.46,"h":47.47,"l":47.34,"n":3298,"o":47.37,"t":"2026-02-05T05:00:00Z","v":1104024,"vw":47.423008},{"c":47.47,"h":47.485,"l":47.41,"n":4084,"o":47.47,"t":"2026-02-06T05:00:00Z","v":2167443,"vw":47.451523},{"c":47.495,"h":47.52,"l":47.43,"n":5352,"o":47.46,"t":"2026-02-09T05:00:00Z","v":2432202,"vw":47.4783},{"c":47.63,"h":47.6761,"l":47.61,"n":4415,"o":47.62,"t":"2026-02-10T05:00:00Z","v":1399834,"vw":47.642259},{"c":47.56,"h":47.6399,"l":47.5434,"n":4006,"o":47.56,"t":"2026-02-11T05:00:00Z","v":1822261,"vw":47.586181},{"c":47.7784,"h":47.78,"l":47.63,"n":5795,"o":47.64,"t":"2026-02-12T05:00:00Z","v":2083062,"vw":47.738639},{"c":47.895,"h":47.91,"l":47.8545,"n":4440,"o":47.87,"t":"2026-02-13T05:00:00Z","v":1710681,"vw":47.883402},{"c":47.905,"h":48,"l":47.8701,"n":4157,"o":48,"t":"2026-02-17T05:00:00Z","v":1613113,"vw":47.906653},{"c":47.86,"h":47.9,"l":47.85,"n":3476,"o":47.87,"t":"2026-02-18T05:00:00Z","v":1419991,"vw":47.871413},{"c":47.91,"h":47.92,"l":47.835,"n":4335,"o":47.84,"t":"2026-02-19T05:00:00Z","v":1560457,"vw":47.882757},{"c":47.9,"h":47.92,"l":47.82,"n":4396,"o":47.91,"t":"2026-02-20T05:00:00Z","v":1705730,"vw":47.88278},{"c":47.9958,"h":48.04,"l":47.925,"n":5437,"o":47.94,"t":"2026-02-23T05:00:00Z","v":1802800,"vw":47.991574},{"c":47.995,"h":48.01,"l":47.955,"n":3568,"o":47.99,"t":"2026-02-24T05:00:00Z","v":1386002,"vw":47.990035},{"c":47.975,"h":48.02,"l":47.95,"n":4655,"o":47.96,"t":"2026-02-25T05:00:00Z","v":1346291,"vw":47.987379},{"c":48.05,"h":48.06,"l":48,"n":5872,"o":48,"t":"2026-02-26T05:00:00Z","v":1515407,"vw":48.028162},{"c":48.14,"h":48.17,"l":48.11,"n":4856,"o":48.11,"t":"2026-02-27T05:00:00Z","v":1478745,"vw":48.139896},{"c":47.75,"h":47.85,"l":47.6912,"n":3811,"o":47.81,"t":"2026-03-02T05:00:00Z","v":1455117,"vw":47.733183},{"c":47.705,"h":47.75,"l":47.54,"n":5004,"o":47.57,"t":"2026-03-03T05:00:00Z","v":1694687,"vw":47.676068},{"c":47.68,"h":47.7358,"l":47.67,"n":4378,"o":47.71,"t":"2026-03-04T05:00:00Z","v":2100436,"vw":47.698612},{"c":47.555,"h":47.6,"l":47.51,"n":6061,"o":47.55,"t":"2026-03-05T05:00:00Z","v":1732761,"vw":47.545042},{"c":47.49,"h":47.605,"l":47.4,"n":5144,"o":47.43,"t":"2026-03-06T05:00:00Z","v":1415738,"vw":47.517297},{"c":47.63,"h":47.6499,"l":47.3902,"n":4956,"o":47.41,"t":"2026-03-09T04:00:00Z","v":1291488,"vw":47.50998},{"c":47.52,"h":47.65,"l":47.49,"n":5134,"o":47.6,"t":"2026-03-10T04:00:00Z","v":2007950,"vw":47.580436},{"c":47.29,"h":47.4131,"l":47.2577,"n":4218,"o":47.4,"t":"2026-03-11T04:00:00Z","v":1413728,"vw":47.322118},{"c":47.11,"h":47.2398,"l":47.06,"n":5169,"o":47.19,"t":"2026-03-12T04:00:00Z","v":1922709,"vw":47.15463},{"c":47.04,"h":47.1999,"l":47.02,"n":4624,"o":47.16,"t":"2026-03-13T04:00:00Z","v":1261080,"vw":47.071117},{"c":47.215,"h":47.2499,"l":47.16,"n":3666,"o":47.21,"t":"2026-03-16T04:00:00Z","v":1719790,"vw":47.211294},{"c":47.34,"h":47.4,"l":47.2819,"n":3320,"o":47.29,"t":"2026-03-17T04:00:00Z","v":1093668,"vw":47.320918},{"c":47.13,"h":47.3099,"l":47.125,"n":4289,"o":47.28,"t":"2026-03-18T04:00:00Z","v":1451016,"vw":47.224273},{"c":47.165,"h":47.215,"l":46.99,"n":4393,"o":47,"t":"2026-03-19T04:00:00Z","v":1244565,"vw":47.10004},{"c":46.775,"h":47.01,"l":46.765,"n":4148,"o":47.01,"t":"2026-03-20T04:00:00Z","v":1347023,"vw":46.838983},{"c":46.94,"h":47.04,"l":46.81,"n":6538,"o":46.87,"t":"2026-03-23T04:00:00Z","v":1920274,"vw":46.952777},{"c":46.83,"h":46.925,"l":46.74,"n":4883,"o":46.79,"t":"2026-03-24T04:00:00Z","v":2319737,"vw":46.844248},{"c":47.03,"h":47.06,"l":46.955,"n":4760,"o":47.025,"t":"2026-03-25T04:00:00Z","v":1009122,"vw":47.016938},{"c":46.69,"h":46.9282,"l":46.69,"n":4578,"o":46.86,"t":"2026-03-26T04:00:00Z","v":1676343,"vw":46.828483},{"c":46.69,"h":46.755,"l":46.5908,"n":3600,"o":46.6,"t":"2026-03-27T04:00:00Z","v":1300437,"vw":46.691728},{"c":46.925,"h":47.01,"l":46.9,"n":4491,"o":46.94,"t":"2026-03-30T04:00:00Z","v":1605678,"vw":46.946869},{"c":47.08,"h":47.15,"l":47,"n":5386,"o":47.05,"t":"2026-03-31T04:00:00Z","v":1514007,"vw":47.062737},{"c":46.88,"h":46.975,"l":46.8633,"n":5146,"o":46.89,"t":"2026-04-01T04:00:00Z","v":2067766,"vw":46.912323},{"c":46.985,"h":47,"l":46.82,"n":6954,"o":46.84,"t":"2026-04-02T04:00:00Z","v":1663878,"vw":46.962748},{"c":46.92,"h":47,"l":46.8901,"n":8429,"o":46.91,"t":"2026-04-06T04:00:00Z","v":1706207,"vw":46.955367},{"c":46.99,"h":47,"l":46.7895,"n":5321,"o":46.94,"t":"2026-04-07T04:00:00Z","v":1293642,"vw":46.887966},{"c":47.14,"h":47.25,"l":47.08,"n":4290,"o":47.24,"t":"2026-04-08T04:00:00Z","v":1682553,"vw":47.154131},{"c":47.12,"h":47.23,"l":47.04,"n":4677,"o":47.08,"t":"2026-04-09T04:00:00Z","v":1621857,"vw":47.146906},{"c":47.07,"h":47.1401,"l":47.045,"n":4131,"o":47.12,"t":"2026-04-10T04:00:00Z","v":1057964,"vw":47.08753},{"c":47.17,"h":47.19,"l":47.045,"n":3823,"o":47.05,"t":"2026-04-13T04:00:00Z","v":991058,"vw":47.11957},{"c":47.31,"h":47.31,"l":47.15,"n":5048,"o":47.18,"t":"2026-04-14T04:00:00Z","v":1791518,"vw":47.265112},{"c":47.24,"h":47.2799,"l":47.2023,"n":6396,"o":47.26,"t":"2026-04-15T04:00:00Z","v":1133948,"vw":47.242907},{"c":47.1601,"h":47.33,"l":47.135,"n":4252,"o":47.28,"t":"2026-04-16T04:00:00Z","v":1338461,"vw":47.20523},{"c":47.33,"h":47.415,"l":47.3299,"n":4994,"o":47.35,"t":"2026-04-17T04:00:00Z","v":1645983,"vw":47.374142},{"c":47.34,"h":47.36,"l":47.285,"n":6127,"o":47.36,"t":"2026-04-20T04:00:00Z","v":3207477,"vw":47.326372},{"c":47.19,"h":47.31,"l":47.16,"n":5112,"o":47.27,"t":"2026-04-21T04:00:00Z","v":1990403,"vw":47.240813},{"c":47.245,"h":47.3648,"l":47.24,"n":4712,"o":47.3,"t":"2026-04-22T04:00:00Z","v":1468868,"vw":47.269241},{"c":47.17,"h":47.29,"l":47.1,"n":4965,"o":47.25,"t":"2026-04-23T04:00:00Z","v":1971990,"vw":47.207279},{"c":47.25,"h":47.26,"l":47.08,"n":3650,"o":47.15,"t":"2026-04-24T04:00:00Z","v":1728126,"vw":47.222839},{"c":47.15,"h":47.227,"l":47.1332,"n":3208,"o":47.19,"t":"2026-04-27T04:00:00Z","v":1093543,"vw":47.1794},{"c":47.13,"h":47.13,"l":47.065,"n":4084,"o":47.09,"t":"2026-04-28T04:00:00Z","v":1609246,"vw":47.100466},{"c":46.95,"h":47.05,"l":46.895,"n":4481,"o":47.04,"t":"2026-04-29T04:00:00Z","v":2057743,"vw":46.984549},{"c":47,"h":47.05,"l":46.965,"n":4243,"o":47.03,"t":"2026-04-30T04:00:00Z","v":2094553,"vw":47.019326},{"c":46.85,"h":46.975,"l":46.79,"n":4558,"o":46.84,"t":"2026-05-01T04:00:00Z","v":2037604,"vw":46.889692},{"c":46.7,"h":46.81,"l":46.65,"n":5241,"o":46.8,"t":"2026-05-04T04:00:00Z","v":1768482,"vw":46.736713},{"c":46.79,"h":46.84,"l":46.765,"n":3399,"o":46.77,"t":"2026-05-05T04:00:00Z","v":1386893,"vw":46.806547},{"c":47,"h":47.02,"l":46.96,"n":6648,"o":46.97,"t":"2026-05-06T04:00:00Z","v":2277067,"vw":46.99853},{"c":46.89,"h":47.07,"l":46.87,"n":6381,"o":47.07,"t":"2026-05-07T04:00:00Z","v":2712769,"vw":46.944892},{"c":46.99,"h":47.03,"l":46.97,"n":5319,"o":46.99,"t":"2026-05-08T04:00:00Z","v":1846346,"vw":46.994958},{"c":46.9,"h":46.97,"l":46.88,"n":4919,"o":46.95,"t":"2026-05-11T04:00:00Z","v":2249725,"vw":46.927294},{"c":46.74,"h":46.7899,"l":46.74,"n":4642,"o":46.78,"t":"2026-05-12T04:00:00Z","v":8319263,"vw":46.75908},{"c":46.77,"h":46.7799,"l":46.675,"n":5312,"o":46.73,"t":"2026-05-13T04:00:00Z","v":1776750,"vw":46.743166},{"c":46.76,"h":46.875,"l":46.75,"n":5385,"o":46.85,"t":"2026-05-14T04:00:00Z","v":1870051,"vw":46.834807},{"c":46.48,"h":46.54,"l":46.455,"n":3938,"o":46.52,"t":"2026-05-15T04:00:00Z","v":1432680,"vw":46.489836},{"c":46.43,"h":46.5575,"l":46.3814,"n":4113,"o":46.49,"t":"2026-05-18T04:00:00Z","v":1279079,"vw":46.463879},{"c":46.28,"h":46.34,"l":46.21,"n":4509,"o":46.29,"t":"2026-05-19T04:00:00Z","v":1373576,"vw":46.278318},{"c":46.56,"h":46.585,"l":46.2909,"n":7501,"o":46.3,"t":"2026-05-20T04:00:00Z","v":2797341,"vw":46.501511},{"c":46.6,"h":46.6,"l":46.385,"n":4314,"o":46.44,"t":"2026-05-21T04:00:00Z","v":1373751,"vw":46.499236},{"c":46.655,"h":46.69,"l":46.5502,"n":6420,"o":46.69,"t":"2026-05-22T04:00:00Z","v":2428164,"vw":46.608675},{"c":46.79,"h":46.81,"l":46.74,"n":6879,"o":46.81,"t":"2026-05-26T04:00:00Z","v":2616273,"vw":46.778245},{"c":46.84,"h":46.8766,"l":46.8,"n":7530,"o":46.83,"t":"2026-05-27T04:00:00Z","v":2126095,"vw":46.833503},{"c":46.91,"h":46.95,"l":46.8001,"n":6517,"o":46.84,"t":"2026-05-28T04:00:00Z","v":3992499,"vw":46.891002},{"c":46.97,"h":47.02,"l":46.94,"n":5116,"o":46.97,"t":"2026-05-29T04:00:00Z","v":1707015,"vw":46.981354},{"c":46.77,"h":46.77,"l":46.6,"n":5620,"o":46.63,"t":"2026-06-01T04:00:00Z","v":2647222,"vw":46.695223},{"c":46.76,"h":46.81,"l":46.75,"n":6251,"o":46.81,"t":"2026-06-02T04:00:00Z","v":4436969,"vw":46.781545},{"c":46.68,"h":46.72,"l":46.64,"n":5534,"o":46.69,"t":"2026-06-03T04:00:00Z","v":2567578,"vw":46.683381},{"c":46.74,"h":46.7899,"l":46.7243,"n":4389,"o":46.76,"t":"2026-06-04T04:00:00Z","v":1621942,"vw":46.751672},{"c":46.54,"h":46.6199,"l":46.515,"n":5110,"o":46.59,"t":"2026-06-05T04:00:00Z","v":1663462,"vw":46.555939},{"c":46.49,"h":46.63,"l":46.49,"n":4382,"o":46.6,"t":"2026-06-08T04:00:00Z","v":1454684,"vw":46.540389},{"c":46.61,"h":46.625,"l":46.5345,"n":5180,"o":46.57,"t":"2026-06-09T04:00:00Z","v":1425585,"vw":46.590801},{"c":46.55,"h":46.655,"l":46.535,"n":4563,"o":46.62,"t":"2026-06-10T04:00:00Z","v":1373761,"vw":46.605552},{"c":46.83,"h":46.85,"l":46.58,"n":4977,"o":46.62,"t":"2026-06-11T04:00:00Z","v":8011727,"vw":46.700441},{"c":46.79,"h":46.82,"l":46.72,"n":3754,"o":46.78,"t":"2026-06-12T04:00:00Z","v":1123509,"vw":46.783989},{"c":46.85,"h":46.9375,"l":46.84,"n":4769,"o":46.88,"t":"2026-06-15T04:00:00Z","v":2234976,"vw":46.875566},{"c":46.93,"h":46.97,"l":46.875,"n":5919,"o":46.89,"t":"2026-06-16T04:00:00Z","v":3008640,"vw":46.950948},{"c":46.77,"h":46.97,"l":46.75,"n":5189,"o":46.94,"t":"2026-06-17T04:00:00Z","v":1571968,"vw":46.89676},{"c":46.87,"h":46.975,"l":46.86,"n":4454,"o":46.91,"t":"2026-06-18T04:00:00Z","v":1491511,"vw":46.916905},{"c":46.7699,"h":46.79,"l":46.74,"n":5401,"o":46.78,"t":"2026-06-22T04:00:00Z","v":2370880,"vw":46.762808},{"c":46.82,"h":46.865,"l":46.74,"n":6760,"o":46.79,"t":"2026-06-23T04:00:00Z","v":6251657,"vw":46.834559},{"c":47.02,"h":47.05,"l":46.98,"n":4784,"o":46.98,"t":"2026-06-24T04:00:00Z","v":2000932,"vw":47.029401},{"c":47.05,"h":47.135,"l":47.045,"n":4009,"o":47.09,"t":"2026-06-25T04:00:00Z","v":2268409,"vw":47.076119},{"c":47.095,"h":47.12,"l":47.01,"n":4038,"o":47.03,"t":"2026-06-26T04:00:00Z","v":2326371,"vw":47.078693},{"c":47.11,"h":47.1388,"l":47.08,"n":6824,"o":47.1,"t":"2026-06-29T04:00:00Z","v":2773009,"vw":47.105716},{"c":46.94,"h":47.0797,"l":46.94,"n":6196,"o":47.07,"t":"2026-06-30T04:00:00Z","v":2955483,"vw":47.034574},{"c":46.69,"h":46.76,"l":46.665,"n":6613,"o":46.68,"t":"2026-07-01T04:00:00Z","v":2016575,"vw":46.717107},{"c":46.74,"h":46.77,"l":46.685,"n":4629,"o":46.69,"t":"2026-07-02T04:00:00Z","v":1499839,"vw":46.720715},{"c":46.75,"h":46.77,"l":46.7,"n":6813,"o":46.73,"t":"2026-07-06T04:00:00Z","v":2383848,"vw":46.731422},{"c":46.555,"h":46.6899,"l":46.545,"n":4189,"o":46.68,"t":"2026-07-07T04:00:00Z","v":1299326,"vw":46.617152},{"c":46.5,"h":46.51,"l":46.415,"n":4407,"o":46.5,"t":"2026-07-08T04:00:00Z","v":1438709,"vw":46.47058},{"c":46.53,"h":46.61,"l":46.4996,"n":3011,"o":46.5,"t":"2026-07-09T04:00:00Z","v":1173711,"vw":46.559533},{"c":46.52,"h":46.555,"l":46.48,"n":3802,"o":46.53,"t":"2026-07-10T04:00:00Z","v":1536277,"vw":46.514599},{"c":46.34,"h":46.46,"l":46.34,"n":5647,"o":46.45,"t":"2026-07-13T04:00:00Z","v":1508770,"vw":46.392281},{"c":46.46,"h":46.535,"l":46.42,"n":4300,"o":46.46,"t":"2026-07-14T04:00:00Z","v":2025980,"vw":46.467728},{"c":46.555,"h":46.59,"l":46.49,"n":5815,"o":46.5,"t":"2026-07-15T04:00:00Z","v":1613790,"vw":46.558574},{"c":46.55,"h":46.56,"l":46.465,"n":3891,"o":46.47,"t":"2026-07-16T04:00:00Z","v":1202035,"vw":46.516575},{"c":46.58,"h":46.655,"l":46.555,"n":4475,"o":46.6,"t":"2026-07-17T04:00:00Z","v":1488830,"vw":46.587749},{"c":46.46,"h":46.54,"l":46.425,"n":4071,"o":46.53,"t":"2026-07-20T04:00:00Z","v":1396012,"vw":46.469671},{"c":46.38,"h":46.42,"l":46.345,"n":3831,"o":46.42,"t":"2026-07-21T04:00:00Z","v":1218693,"vw":46.381249},{"c":46.3,"h":46.3517,"l":46.29,"n":4465,"o":46.34,"t":"2026-07-22T04:00:00Z","v":1371139,"vw":46.320396},{"c":46.18,"h":46.195,"l":46.14,"n":4751,"o":46.15,"t":"2026-07-23T04:00:00Z","v":1708870,"vw":46.171138},{"c":46.22,"h":46.295,"l":46.18,"n":4372,"o":46.2,"t":"2026-07-24T04:00:00Z","v":1174851,"vw":46.241587},{"c":46.32,"h":46.35,"l":46.275,"n":4809,"o":46.31,"t":"2026-07-27T04:00:00Z","v":1655650,"vw":46.32022},{"c":46.425,"h":46.47,"l":46.34,"n":3681,"o":46.35,"t":"2026-07-28T04:00:00Z","v":1258144,"vw":46.42424},{"c":46.255,"h":46.44,"l":46.245,"n":5538,"o":46.39,"t":"2026-07-29T04:00:00Z","v":1768215,"vw":46.331122},{"c":46.29,"h":46.32,"l":46.235,"n":5121,"o":46.29,"t":"2026-07-30T04:00:00Z","v":1580004,"vw":46.286586},{"c":46.18,"h":46.22,"l":46.1049,"n":9379,"o":46.22,"t":"2026-07-31T04:00:00Z","v":1788094,"vw":46.134355},{"c":46.08,"h":46.1099,"l":46.04,"n":6922,"o":46.06,"t":"2026-08-03T04:00:00Z","v":1267484,"vw":46.086831},{"c":46.27,"h":46.3,"l":46.21,"n":10151,"o":46.22,"t":"2026-08-04T04:00:00Z","v":2131605,"vw":46.260579},{"c":46.31,"h":46.329,"l":46.255,"n":8280,"o":46.28,"t":"2026-08-05T04:00:00Z","v":2438585,"vw":46.2914},{"c":46.19,"h":46.2677,"l":46.15,"n":8949,"o":46.24,"t":"2026-08-06T04:00:00Z","v":2433934,"vw":46.186934},{"c":46.27,"h":46.305,"l":46.215,"n":7312,"o":46.29,"t":"2026-08-07T04:00:00Z","v":2163204,"vw":46.246674},{"c":46.11,"h":46.19,"l":46.11,"n":8482,"o":46.19,"t":"2026-08-10T04:00:00Z","v":2264434,"vw":46.142085},{"c":46.16,"h":46.2199,"l":46.15,"n":7382,"o":46.18,"t":"2026-08-11T04:00:00Z","v":1626699,"vw":46.171986},{"c":46.19,"h":46.25,"l":46.17,"n":7749,"o":46.24,"t":"2026-08-12T04:00:00Z","v":1516412,"vw":46.210549},{"c":46.32,"h":46.4,"l":46.3101,"n":5637,"o":46.32,"t":"2026-08-13T04:00:00Z","v":1594440,"vw":46.338714},{"c":46.215,"h":46.32,"l":46.19,"n":8768,"o":46.29,"t":"2026-08-14T04:00:00Z","v":1609964,"vw":46.227353},{"c":46.125,"h":46.21,"l":46.115,"n":5353,"o":46.18,"t":"2026-08-17T04:00:00Z","v":1786882,"vw":46.153997},{"c":46.16,"h":46.17,"l":46.06,"n":5224,"o":46.08,"t":"2026-08-18T04:00:00Z","v":1609663,"vw":46.146838},{"c":46.365,"h":46.365,"l":46.261,"n":8034,"o":46.33,"t":"2026-08-19T04:00:00Z","v":1534125,"vw":46.323136},{"c":46.21,"h":46.29,"l":46.19,"n":5947,"o":46.22,"t":"2026-08-20T04:00:00Z","v":1858674,"vw":46.219489},{"c":46.16,"h":46.215,"l":46.14,"n":4995,"o":46.2,"t":"2026-08-21T04:00:00Z","v":1463812,"vw":46.157193},{"c":46.24,"h":46.2795,"l":46.205,"n":5133,"o":46.22,"t":"2026-08-24T04:00:00Z","v":1530934,"vw":46.246997},{"c":46.4435,"h":46.455,"l":46.335,"n":4978,"o":46.36,"t":"2026-08-25T04:00:00Z","v":1401289,"vw":46.399895},{"c":46.39,"h":46.39,"l":46.3341,"n":4096,"o":46.39,"t":"2026-08-26T04:00:00Z","v":1257049,"vw":46.361887},{"c":46.37,"h":46.41,"l":46.33,"n":4299,"o":46.37,"t":"2026-08-27T04:00:00Z","v":1239301,"vw":46.371856},{"c":46.24,"h":46.42,"l":46.21,"n":5034,"o":46.35,"t":"2026-08-28T04:00:00Z","v":1267588,"vw":46.274575},{"c":46.17,"h":46.18,"l":46.12,"n":4763,"o":46.18,"t":"2026-08-31T04:00:00Z","v":1995117,"vw":46.148478},{"c":45.86,"h":45.975,"l":45.84,"n":4932,"o":45.88,"t":"2026-09-01T04:00:00Z","v":2152995,"vw":45.887589},{"c":45.89,"h":45.89,"l":45.82,"n":5186,"o":45.86,"t":"2026-09-02T04:00:00Z","v":2478204,"vw":45.852312},{"c":45.94,"h":46,"l":45.93,"n":5766,"o":45.97,"t":"2026-09-03T04:00:00Z","v":2324945,"vw":45.963163},{"c":45.94,"h":45.9757,"l":45.91,"n":7518,"o":45.93,"t":"2026-09-04T04:00:00Z","v":1566227,"vw":45.942267},{"c":45.9,"h":45.99,"l":45.8538,"n":5678,"o":45.96,"t":"2026-09-08T04:00:00Z","v":1806027,"vw":45.91405},{"c":45.81,"h":45.91,"l":45.7534,"n":5482,"o":45.88,"t":"2026-09-09T04:00:00Z","v":1997297,"vw":45.826742},{"c":45.53,"h":45.65,"l":45.5,"n":7266,"o":45.62,"t":"2026-09-10T04:00:00Z","v":2138743,"vw":45.571952},{"c":45.47,"h":45.615,"l":45.46,"n":5692,"o":45.59,"t":"2026-09-11T04:00:00Z","v":2201547,"vw":45.535327},{"c":45.44,"h":45.58,"l":45.365,"n":9135,"o":45.42,"t":"2026-09-14T04:00:00Z","v":2937864,"vw":45.504803},{"c":45.42,"h":45.45,"l":45.3801,"n":6803,"o":45.42,"t":"2026-09-15T04:00:00Z","v":3250346,"vw":45.421822},{"c":45.43,"h":45.65,"l":45.415,"n":7041,"o":45.48,"t":"2026-09-16T04:00:00Z","v":3010448,"vw":45.546694},{"c":45.63,"h":45.65,"l":45.5649,"n":7022,"o":45.58,"t":"2026-09-17T04:00:00Z","v":3065310,"vw":45.606348},{"c":45.47,"h":45.5504,"l":45.45,"n":6687,"o":45.53,"t":"2026-09-18T04:00:00Z","v":2322859,"vw":45.479968},{"c":45.58,"h":45.61,"l":45.54,"n":6430,"o":45.58,"t":"2026-09-21T04:00:00Z","v":2743905,"vw":45.575706},{"c":45.6,"h":45.65,"l":45.535,"n":4999,"o":45.62,"t":"2026-09-22T04:00:00Z","v":1795881,"vw":45.582795},{"c":45.23,"h":45.56,"l":45.1341,"n":8786,"o":45.53,"t":"2026-09-23T04:00:00Z","v":3390380,"vw":45.236675},{"c":44.98,"h":45.255,"l":44.97,"n":8343,"o":45.23,"t":"2026-09-24T04:00:00Z","v":4834493,"vw":45.069674},{"c":45.05,"h":45.075,"l":44.875,"n":6720,"o":45,"t":"2026-09-25T04:00:00Z","v":8509436,"vw":44.945187},{"c":44.85,"h":44.92,"l":44.76,"n":9918,"o":44.86,"t":"2026-09-28T04:00:00Z","v":3124900,"vw":44.83896},{"c":44.82,"h":44.84,"l":44.6801,"n":9206,"o":44.84,"t":"2026-09-29T04:00:00Z","v":9354628,"vw":44.750054},{"c":44.78,"h":44.87,"l":44.6839,"n":6408,"o":44.86,"t":"2026-09-30T04:00:00Z","v":6002907,"vw":44.745638},{"c":44.64,"h":44.735,"l":44.4,"n":12517,"o":44.49,"t":"2026-10-01T04:00:00Z","v":6079268,"vw":44.624599},{"c":44.58,"h":44.8,"l":44.5343,"n":11406,"o":44.75,"t":"2026-10-02T04:00:00Z","v":4598768,"vw":44.626626},{"c":44.54,"h":44.5701,"l":44.43,"n":10933,"o":44.53,"t":"2026-10-05T04:00:00Z","v":4727452,"vw":44.486928},{"c":44.63,"h":44.69,"l":44.555,"n":8669,"o":44.58,"t":"2026-10-06T04:00:00Z","v":3375516,"vw":44.649204},{"c":44.63,"h":44.66,"l":44.42,"n":12243,"o":44.42,"t":"2026-10-07T04:00:00Z","v":3585403,"vw":44.570573},{"c":44.77,"h":44.78,"l":44.54,"n":10615,"o":44.57,"t":"2026-10-08T04:00:00Z","v":4401778,"vw":44.70142},{"c":44.74,"h":44.7799,"l":44.65,"n":5380,"o":44.71,"t":"2026-10-09T04:00:00Z","v":3093585,"vw":44.725945},{"c":44.78,"h":44.79,"l":44.71,"n":5602,"o":44.715,"t":"2026-10-12T04:00:00Z","v":2869673,"vw":44.760475},{"c":44.81,"h":44.86,"l":44.765,"n":6372,"o":44.86,"t":"2026-10-13T04:00:00Z","v":2822848,"vw":44.808084},{"c":44.86,"h":44.895,"l":44.59,"n":6877,"o":44.6,"t":"2026-10-14T04:00:00Z","v":2679152,"vw":44.786401},{"c":45.1,"h":45.2299,"l":45.08,"n":9631,"o":45.19,"t":"2026-10-15T04:00:00Z","v":3783172,"vw":45.133639},{"c":45.12,"h":45.1857,"l":45.025,"n":7754,"o":45.06,"t":"2026-10-16T04:00:00Z","v":2704384,"vw":45.10011},{"c":44.99,"h":45.11,"l":44.96,"n":6093,"o":45.08,"t":"2026-10-19T04:00:00Z","v":2094256,"vw":45.006063},{"c":45.05,"h":45.1457,"l":44.99,"n":7574,"o":45.05,"t":"2026-10-20T04:00:00Z","v":2544556,"vw":45.058214},{"c":45.07,"h":45.155,"l":44.97,"n":7184,"o":45.12,"t":"2026-10-21T04:00:00Z","v":3540426,"vw":45.073437},{"c":45.42,"h":45.47,"l":45.18,"n":10042,"o":45.22,"t":"2026-10-22T04:00:00Z","v":3870799,"vw":45.364063}],"volatilityBars":[{"c":45.635,"h":45.65,"l":45.6,"n":222,"o":45.61,"t":"2026-09-22T13:30:00Z","v":90282,"vw":45.619979},{"c":45.615,"h":45.625,"l":45.605,"n":168,"o":45.625,"t":"2026-09-22T13:45:00Z","v":42984,"vw":45.615644},{"c":45.6038,"h":45.62,"l":45.6,"n":155,"o":45.6197,"t":"2026-09-22T14:00:00Z","v":93169,"vw":45.612772},{"c":45.61,"h":45.62,"l":45.6037,"n":210,"o":45.61,"t":"2026-09-22T14:15:00Z","v":45739,"vw":45.610222},{"c":45.5916,"h":45.63,"l":45.585,"n":173,"o":45.61,"t":"2026-09-22T14:30:00Z","v":50297,"vw":45.606082},{"c":45.595,"h":45.6,"l":45.5882,"n":165,"o":45.595,"t":"2026-09-22T14:45:00Z","v":46614,"vw":45.59683},{"c":45.605,"h":45.61,"l":45.5921,"n":123,"o":45.595,"t":"2026-09-22T15:00:00Z","v":70247,"vw":45.603471},{"c":45.5824,"h":45.6098,"l":45.5824,"n":234,"o":45.605,"t":"2026-09-22T15:15:00Z","v":73040,"vw":45.599671},{"c":45.5524,"h":45.58,"l":45.55,"n":187,"o":45.575,"t":"2026-09-22T15:30:00Z","v":65844,"vw":45.563382},{"c":45.5562,"h":45.56,"l":45.545,"n":173,"o":45.555,"t":"2026-09-22T15:45:00Z","v":33852,"vw":45.554567},{"c":45.5543,"h":45.5599,"l":45.55,"n":42,"o":45.555,"t":"2026-09-22T16:00:00Z","v":13691,"vw":45.556371},{"c":45.54,"h":45.5576,"l":45.5378,"n":114,"o":45.5557,"t":"2026-09-22T16:15:00Z","v":30422,"vw":45.546049},{"c":45.545,"h":45.55,"l":45.54,"n":150,"o":45.54,"t":"2026-09-22T16:30:00Z","v":158227,"vw":45.546239},{"c":45.56,"h":45.575,"l":45.5438,"n":123,"o":45.545,"t":"2026-09-22T16:45:00Z","v":56319,"vw":45.554015},{"c":45.55,"h":45.555,"l":45.5426,"n":118,"o":45.555,"t":"2026-09-22T17:00:00Z","v":32432,"vw":45.547835},{"c":45.545,"h":45.55,"l":45.535,"n":180,"o":45.545,"t":"2026-09-22T17:15:00Z","v":47815,"vw":45.54044},{"c":45.5557,"h":45.5595,"l":45.5443,"n":90,"o":45.5499,"t":"2026-09-22T17:30:00Z","v":26698,"vw":45.551305},{"c":45.5902,"h":45.5999,"l":45.5505,"n":288,"o":45.56,"t":"2026-09-22T17:45:00Z","v":71859,"vw":45.570686},{"c":45.605,"h":45.61,"l":45.5901,"n":119,"o":45.5962,"t":"2026-09-22T18:00:00Z","v":26280,"vw":45.597238},{"c":45.575,"h":45.6099,"l":45.575,"n":158,"o":45.605,"t":"2026-09-22T18:15:00Z","v":93732,"vw":45.599902},{"c":45.575,"h":45.58,"l":45.565,"n":194,"o":45.575,"t":"2026-09-22T18:30:00Z","v":70425,"vw":45.574564},{"c":45.565,"h":45.5762,"l":45.5619,"n":268,"o":45.575,"t":"2026-09-22T18:45:00Z","v":95409,"vw":45.567936},{"c":45.575,"h":45.575,"l":45.5624,"n":257,"o":45.565,"t":"2026-09-22T19:00:00Z","v":115373,"vw":45.567477},{"c":45.585,"h":45.59,"l":45.5701,"n":368,"o":45.5701,"t":"2026-09-22T19:15:00Z","v":127962,"vw":45.578625},{"c":45.6001,"h":45.6399,"l":45.58,"n":302,"o":45.5837,"t":"2026-09-22T19:30:00Z","v":110366,"vw":45.609082},{"c":45.6,"h":45.615,"l":45.59,"n":297,"o":45.6043,"t":"2026-09-22T19:45:00Z","v":104131,"vw":45.603291},{"c":45.6,"h":45.6,"l":45.6,"n":6,"o":45.6,"t":"2026-09-22T20:00:00Z","v":141,"vw":45.6},{"c":45.4801,"h":45.56,"l":45.48,"n":122,"o":45.53,"t":"2026-09-23T13:30:00Z","v":68499,"vw":45.517769},{"c":45.385,"h":45.48,"l":45.37,"n":209,"o":45.48,"t":"2026-09-23T13:45:00Z","v":48772,"vw":45.425324},{"c":45.365,"h":45.4,"l":45.365,"n":103,"o":45.3843,"t":"2026-09-23T14:00:00Z","v":77725,"vw":45.390161},{"c":45.34,"h":45.3699,"l":45.33,"n":270,"o":45.365,"t":"2026-09-23T14:15:00Z","v":75866,"vw":45.342753},{"c":45.3177,"h":45.35,"l":45.315,"n":270,"o":45.34,"t":"2026-09-23T14:30:00Z","v":90571,"vw":45.335186},{"c":45.3403,"h":45.35,"l":45.3003,"n":368,"o":45.32,"t":"2026-09-23T14:45:00Z","v":208142,"vw":45.335817},{"c":45.33,"h":45.3471,"l":45.31,"n":409,"o":45.34,"t":"2026-09-23T15:00:00Z","v":139739,"vw":45.328668},{"c":45.305,"h":45.3299,"l":45.3,"n":199,"o":45.325,"t":"2026-09-23T15:15:00Z","v":119297,"vw":45.316221},{"c":45.285,"h":45.31,"l":45.285,"n":563,"o":45.3062,"t":"2026-09-23T15:30:00Z","v":131128,"vw":45.292108},{"c":45.275,"h":45.29,"l":45.265,"n":203,"o":45.29,"t":"2026-09-23T15:45:00Z","v":55857,"vw":45.278075},{"c":45.266,"h":45.2775,"l":45.2624,"n":225,"o":45.276,"t":"2026-09-23T16:00:00Z","v":71020,"vw":45.271176},{"c":45.255,"h":45.2655,"l":45.25,"n":94,"o":45.265,"t":"2026-09-23T16:15:00Z","v":24362,"vw":45.255933},{"c":45.2455,"h":45.26,"l":45.24,"n":268,"o":45.255,"t":"2026-09-23T16:30:00Z","v":65431,"vw":45.251534},{"c":45.2276,"h":45.245,"l":45.215,"n":200,"o":45.245,"t":"2026-09-23T16:45:00Z","v":83131,"vw":45.229152},{"c":45.175,"h":45.23,"l":45.17,"n":531,"o":45.2279,"t":"2026-09-23T17:00:00Z","v":168564,"vw":45.189063},{"c":45.175,"h":45.185,"l":45.1524,"n":271,"o":45.17,"t":"2026-09-23T17:15:00Z","v":248552,"vw":45.17018},{"c":45.18,"h":45.1855,"l":45.1341,"n":560,"o":45.175,"t":"2026-09-23T17:30:00Z","v":164771,"vw":45.158365},{"c":45.18,"h":45.19,"l":45.1673,"n":362,"o":45.1857,"t":"2026-09-23T17:45:00Z","v":422625,"vw":45.181019},{"c":45.17,"h":45.19,"l":45.169,"n":308,"o":45.1861,"t":"2026-09-23T18:00:00Z","v":83876,"vw":45.178855},{"c":45.17,"h":45.1957,"l":45.165,"n":437,"o":45.17,"t":"2026-09-23T18:15:00Z","v":121195,"vw":45.182563},{"c":45.175,"h":45.18,"l":45.1601,"n":558,"o":45.1655,"t":"2026-09-23T18:30:00Z","v":180329,"vw":45.169105},{"c":45.2,"h":45.2,"l":45.165,"n":646,"o":45.17,"t":"2026-09-23T18:45:00Z","v":188953,"vw":45.175456},{"c":45.205,"h":45.21,"l":45.19,"n":444,"o":45.195,"t":"2026-09-23T19:00:00Z","v":195083,"vw":45.203531},{"c":45.2,"h":45.21,"l":45.195,"n":250,"o":45.2059,"t":"2026-09-23T19:15:00Z","v":91062,"vw":45.203378},{"c":45.205,"h":45.215,"l":45.2,"n":386,"o":45.2001,"t":"2026-09-23T19:30:00Z","v":139548,"vw":45.206768},{"c":45.225,"h":45.23,"l":45.2,"n":461,"o":45.205,"t":"2026-09-23T19:45:00Z","v":124901,"vw":45.208016},{"c":45.23,"h":45.23,"l":45.23,"n":6,"o":45.23,"t":"2026-09-23T20:00:00Z","v":202,"vw":45.23},{"c":45.225,"h":45.245,"l":45.2201,"n":121,"o":45.23,"t":"2026-09-24T13:30:00Z","v":52160,"vw":45.231794},{"c":45.235,"h":45.245,"l":45.2199,"n":92,"o":45.225,"t":"2026-09-24T13:45:00Z","v":46929,"vw":45.231626},{"c":45.23,"h":45.255,"l":45.225,"n":153,"o":45.235,"t":"2026-09-24T14:00:00Z","v":81356,"vw":45.238763},{"c":45.1963,"h":45.225,"l":45.1843,"n":206,"o":45.225,"t":"2026-09-24T14:15:00Z","v":73503,"vw":45.20723},{"c":45.145,"h":45.199,"l":45.145,"n":373,"o":45.19,"t":"2026-09-24T14:30:00Z","v":209549,"vw":45.173186},{"c":45.11,"h":45.1499,"l":45.11,"n":184,"o":45.14,"t":"2026-09-24T14:45:00Z","v":60279,"vw":45.140812},{"c":45.065,"h":45.12,"l":45.065,"n":330,"o":45.1078,"t":"2026-09-24T15:00:00Z","v":90540,"vw":45.096444},{"c":45.0561,"h":45.085,"l":45.0486,"n":407,"o":45.065,"t":"2026-09-24T15:15:00Z","v":113915,"vw":45.069447},{"c":45.0656,"h":45.07,"l":45.04,"n":260,"o":45.055,"t":"2026-09-24T15:30:00Z","v":102010,"vw":45.057054},{"c":45.0499,"h":45.07,"l":45.045,"n":206,"o":45.066,"t":"2026-09-24T15:45:00Z","v":376221,"vw":45.068548},{"c":45.06,"h":45.06,"l":45.0445,"n":310,"o":45.055,"t":"2026-09-24T16:00:00Z","v":79484,"vw":45.053658},{"c":45.105,"h":45.16,"l":45.055,"n":547,"o":45.055,"t":"2026-09-24T16:15:00Z","v":111484,"vw":45.101274},{"c":45.125,"h":45.1399,"l":45.1,"n":616,"o":45.105,"t":"2026-09-24T16:30:00Z","v":923870,"vw":45.112692},{"c":45.09,"h":45.1199,"l":45.085,"n":239,"o":45.105,"t":"2026-09-24T16:45:00Z","v":426026,"vw":45.100151},{"c":45.1074,"h":45.135,"l":45.0901,"n":238,"o":45.095,"t":"2026-09-24T17:00:00Z","v":102950,"vw":45.111253},{"c":45.08,"h":45.105,"l":45.0745,"n":250,"o":45.105,"t":"2026-09-24T17:15:00Z","v":91244,"vw":45.084086},{"c":45.06,"h":45.09,"l":45.055,"n":272,"o":45.075,"t":"2026-09-24T17:30:00Z","v":79928,"vw":45.070489},{"c":45.055,"h":45.06,"l":45.05,"n":162,"o":45.0576,"t":"2026-09-24T17:45:00Z","v":36786,"vw":45.055111},{"c":45.05,"h":45.055,"l":45,"n":502,"o":45.05,"t":"2026-09-24T18:00:00Z","v":145778,"vw":45.033714},{"c":45.0761,"h":45.0761,"l":45.04,"n":254,"o":45.055,"t":"2026-09-24T18:15:00Z","v":68923,"vw":45.058369},{"c":45.055,"h":45.085,"l":45.05,"n":322,"o":45.07,"t":"2026-09-24T18:30:00Z","v":121686,"vw":45.067427},{"c":45.05,"h":45.065,"l":45.045,"n":347,"o":45.06,"t":"2026-09-24T18:45:00Z","v":136146,"vw":45.055027},{"c":45.005,"h":45.05,"l":45,"n":466,"o":45.05,"t":"2026-09-24T19:00:00Z","v":525560,"vw":45.004746},{"c":44.985,"h":45.01,"l":44.985,"n":595,"o":45.01,"t":"2026-09-24T19:15:00Z","v":575852,"vw":45.000566},{"c":44.9855,"h":44.9963,"l":44.97,"n":428,"o":44.985,"t":"2026-09-24T19:30:00Z","v":128605,"vw":44.984551},{"c":44.98,"h":44.99,"l":44.97,"n":393,"o":44.9858,"t":"2026-09-24T19:45:00Z","v":72010,"vw":44.979301},{"c":44.9321,"h":44.9321,"l":44.9321,"n":1,"o":44.9321,"t":"2026-09-24T21:45:00Z","v":100,"vw":44.9321},{"c":44.8,"h":44.8,"l":44.8,"n":1,"o":44.8,"t":"2026-09-24T23:30:00Z","v":281,"vw":44.8},{"c":44.9804,"h":45.0101,"l":44.975,"n":123,"o":45,"t":"2026-09-25T13:30:00Z","v":86638,"vw":44.999095},{"c":44.9599,"h":45,"l":44.9599,"n":83,"o":44.99,"t":"2026-09-25T13:45:00Z","v":66968,"vw":44.973962},{"c":44.9359,"h":44.96,"l":44.9136,"n":182,"o":44.96,"t":"2026-09-25T14:00:00Z","v":75233,"vw":44.942183},{"c":44.915,"h":44.9361,"l":44.9101,"n":212,"o":44.93,"t":"2026-09-25T14:15:00Z","v":68799,"vw":44.923529},{"c":44.885,"h":44.915,"l":44.8794,"n":263,"o":44.915,"t":"2026-09-25T14:30:00Z","v":93605,"vw":44.897438},{"c":44.925,"h":44.93,"l":44.875,"n":417,"o":44.8863,"t":"2026-09-25T14:45:00Z","v":159966,"vw":44.917257},{"c":44.92,"h":44.9376,"l":44.91,"n":461,"o":44.925,"t":"2026-09-25T15:00:00Z","v":311623,"vw":44.924135},{"c":44.9176,"h":44.9251,"l":44.905,"n":224,"o":44.9162,"t":"2026-09-25T15:15:00Z","v":5076267,"vw":44.912974},{"c":44.935,"h":44.96,"l":44.92,"n":203,"o":44.92,"t":"2026-09-25T15:30:00Z","v":87621,"vw":44.946607},{"c":45.005,"h":45.005,"l":44.9201,"n":209,"o":44.93,"t":"2026-09-25T15:45:00Z","v":94888,"vw":44.948751},{"c":45.04,"h":45.055,"l":45.005,"n":456,"o":45.01,"t":"2026-09-25T16:00:00Z","v":124349,"vw":45.038274},{"c":45.01,"h":45.035,"l":44.995,"n":242,"o":45.0339,"t":"2026-09-25T16:15:00Z","v":65788,"vw":45.016853},{"c":45.005,"h":45.02,"l":44.985,"n":329,"o":45.0161,"t":"2026-09-25T16:30:00Z","v":215069,"vw":45.001626},{"c":44.99,"h":45.0038,"l":44.98,"n":177,"o":45.0038,"t":"2026-09-25T16:45:00Z","v":66380,"vw":44.991578},{"c":44.975,"h":45,"l":44.971,"n":167,"o":44.985,"t":"2026-09-25T17:00:00Z","v":55556,"vw":44.985266},{"c":44.9561,"h":44.9799,"l":44.9561,"n":158,"o":44.9799,"t":"2026-09-25T17:15:00Z","v":30825,"vw":44.968422},{"c":44.9661,"h":44.97,"l":44.9499,"n":203,"o":44.955,"t":"2026-09-25T17:30:00Z","v":111482,"vw":44.961525},{"c":44.97,"h":44.9755,"l":44.96,"n":196,"o":44.9641,"t":"2026-09-25T17:45:00Z","v":55031,"vw":44.964337},{"c":44.955,"h":44.97,"l":44.9546,"n":202,"o":44.965,"t":"2026-09-25T18:00:00Z","v":52998,"vw":44.965003},{"c":44.955,"h":44.9655,"l":44.945,"n":328,"o":44.955,"t":"2026-09-25T18:15:00Z","v":70785,"vw":44.953879},{"c":44.995,"h":44.995,"l":44.955,"n":264,"o":44.955,"t":"2026-09-25T18:30:00Z","v":323165,"vw":44.972603},{"c":45.015,"h":45.02,"l":44.99,"n":220,"o":44.993,"t":"2026-09-25T18:45:00Z","v":47991,"vw":45.007761},{"c":45.055,"h":45.06,"l":45.015,"n":396,"o":45.015,"t":"2026-09-25T19:00:00Z","v":137269,"vw":45.042144},{"c":45.0527,"h":45.0699,"l":45.045,"n":275,"o":45.0501,"t":"2026-09-25T19:15:00Z","v":461177,"vw":45.055654},{"c":45.065,"h":45.07,"l":45.03,"n":269,"o":45.055,"t":"2026-09-25T19:30:00Z","v":413038,"vw":45.047213},{"c":45.055,"h":45.075,"l":45.055,"n":367,"o":45.065,"t":"2026-09-25T19:45:00Z","v":155501,"vw":45.067339},{"c":45.05,"h":45.05,"l":45.05,"n":5,"o":45.05,"t":"2026-09-25T20:00:00Z","v":116,"vw":45.05},{"c":44.905,"h":44.91,"l":44.86,"n":381,"o":44.86,"t":"2026-09-28T13:30:00Z","v":106741,"vw":44.891869},{"c":44.915,"h":44.92,"l":44.89,"n":458,"o":44.905,"t":"2026-09-28T13:45:00Z","v":272008,"vw":44.902846},{"c":44.875,"h":44.92,"l":44.87,"n":201,"o":44.915,"t":"2026-09-28T14:00:00Z","v":114668,"vw":44.896635},{"c":44.878,"h":44.88,"l":44.865,"n":203,"o":44.875,"t":"2026-09-28T14:15:00Z","v":65382,"vw":44.872887},{"c":44.815,"h":44.8788,"l":44.815,"n":280,"o":44.8788,"t":"2026-09-28T14:30:00Z","v":260008,"vw":44.847132},{"c":44.7625,"h":44.815,"l":44.76,"n":546,"o":44.815,"t":"2026-09-28T14:45:00Z","v":112045,"vw":44.791506},{"c":44.78,"h":44.7863,"l":44.76,"n":348,"o":44.765,"t":"2026-09-28T15:00:00Z","v":93103,"vw":44.772856},{"c":44.7901,"h":44.805,"l":44.77,"n":235,"o":44.78,"t":"2026-09-28T15:15:00Z","v":51009,"vw":44.786588},{"c":44.775,"h":44.8,"l":44.77,"n":363,"o":44.7901,"t":"2026-09-28T15:30:00Z","v":78628,"vw":44.783625},{"c":44.78,"h":44.7863,"l":44.77,"n":203,"o":44.7776,"t":"2026-09-28T15:45:00Z","v":62826,"vw":44.778534},{"c":44.795,"h":44.8,"l":44.78,"n":236,"o":44.785,"t":"2026-09-28T16:00:00Z","v":56065,"vw":44.795912},{"c":44.8938,"h":44.905,"l":44.775,"n":331,"o":44.79,"t":"2026-09-28T16:15:00Z","v":67662,"vw":44.816525},{"c":44.825,"h":44.8862,"l":44.82,"n":385,"o":44.8821,"t":"2026-09-28T16:30:00Z","v":67478,"vw":44.836324},{"c":44.8276,"h":44.84,"l":44.805,"n":483,"o":44.825,"t":"2026-09-28T16:45:00Z","v":80837,"vw":44.817636},{"c":44.87,"h":44.8733,"l":44.81,"n":442,"o":44.82,"t":"2026-09-28T17:00:00Z","v":90514,"vw":44.836158},{"c":44.84,"h":44.88,"l":44.835,"n":432,"o":44.875,"t":"2026-09-28T17:15:00Z","v":104958,"vw":44.845681},{"c":44.846,"h":44.85,"l":44.83,"n":290,"o":44.835,"t":"2026-09-28T17:30:00Z","v":64690,"vw":44.840054},{"c":44.85,"h":44.865,"l":44.84,"n":505,"o":44.845,"t":"2026-09-28T17:45:00Z","v":124769,"vw":44.853826},{"c":44.865,"h":44.87,"l":44.85,"n":330,"o":44.855,"t":"2026-09-28T18:00:00Z","v":94460,"vw":44.865449},{"c":44.835,"h":44.865,"l":44.83,"n":403,"o":44.865,"t":"2026-09-28T18:15:00Z","v":84910,"vw":44.845638},{"c":44.835,"h":44.84,"l":44.82,"n":405,"o":44.835,"t":"2026-09-28T18:30:00Z","v":150598,"vw":44.829169},{"c":44.8279,"h":44.84,"l":44.82,"n":435,"o":44.835,"t":"2026-09-28T18:45:00Z","v":129222,"vw":44.832314},{"c":44.8001,"h":44.83,"l":44.8,"n":299,"o":44.83,"t":"2026-09-28T19:00:00Z","v":92279,"vw":44.814344},{"c":44.83,"h":44.83,"l":44.8,"n":367,"o":44.805,"t":"2026-09-28T19:15:00Z","v":111376,"vw":44.813219},{"c":44.83,"h":44.83,"l":44.8001,"n":495,"o":44.825,"t":"2026-09-28T19:30:00Z","v":235269,"vw":44.821801},{"c":44.85,"h":44.85,"l":44.82,"n":802,"o":44.825,"t":"2026-09-28T19:45:00Z","v":351447,"vw":44.836024},{"c":44.85,"h":44.85,"l":44.85,"n":3,"o":44.85,"t":"2026-09-28T20:00:00Z","v":368,"vw":44.85},{"c":44.765,"h":44.84,"l":44.7648,"n":191,"o":44.84,"t":"2026-09-29T13:30:00Z","v":78509,"vw":44.8063},{"c":44.8,"h":44.8097,"l":44.765,"n":96,"o":44.765,"t":"2026-09-29T13:45:00Z","v":20193,"vw":44.79616},{"c":44.815,"h":44.8272,"l":44.785,"n":158,"o":44.81,"t":"2026-09-29T14:00:00Z","v":84290,"vw":44.805444},{"c":44.8277,"h":44.83,"l":44.8,"n":231,"o":44.81,"t":"2026-09-29T14:15:00Z","v":71033,"vw":44.812046},{"c":44.8057,"h":44.84,"l":44.79,"n":241,"o":44.8198,"t":"2026-09-29T14:30:00Z","v":134216,"vw":44.822679},{"c":44.78,"h":44.8099,"l":44.7743,"n":184,"o":44.805,"t":"2026-09-29T14:45:00Z","v":130747,"vw":44.790717},{"c":44.765,"h":44.785,"l":44.76,"n":163,"o":44.7828,"t":"2026-09-29T15:00:00Z","v":34649,"vw":44.771896},{"c":44.71,"h":44.77,"l":44.705,"n":276,"o":44.77,"t":"2026-09-29T15:15:00Z","v":61492,"vw":44.730322},{"c":44.725,"h":44.7582,"l":44.71,"n":170,"o":44.71,"t":"2026-09-29T15:30:00Z","v":76970,"vw":44.734702},{"c":44.71,"h":44.755,"l":44.71,"n":399,"o":44.725,"t":"2026-09-29T15:45:00Z","v":88423,"vw":44.724537},{"c":44.715,"h":44.73,"l":44.7101,"n":410,"o":44.72,"t":"2026-09-29T16:00:00Z","v":149426,"vw":44.72468},{"c":44.735,"h":44.74,"l":44.7143,"n":277,"o":44.7143,"t":"2026-09-29T16:15:00Z","v":234661,"vw":44.735217},{"c":44.71,"h":44.7536,"l":44.71,"n":244,"o":44.735,"t":"2026-09-29T16:30:00Z","v":196945,"vw":44.739442},{"c":44.705,"h":44.73,"l":44.7,"n":349,"o":44.72,"t":"2026-09-29T16:45:00Z","v":117516,"vw":44.713946},{"c":44.7197,"h":44.72,"l":44.7,"n":245,"o":44.71,"t":"2026-09-29T17:00:00Z","v":330792,"vw":44.710598},{"c":44.705,"h":44.72,"l":44.6801,"n":846,"o":44.72,"t":"2026-09-29T17:15:00Z","v":662760,"vw":44.706677},{"c":44.7101,"h":44.74,"l":44.705,"n":664,"o":44.71,"t":"2026-09-29T17:30:00Z","v":544763,"vw":44.720513},{"c":44.705,"h":44.725,"l":44.69,"n":306,"o":44.72,"t":"2026-09-29T17:45:00Z","v":59541,"vw":44.706683},{"c":44.74,"h":44.765,"l":44.705,"n":548,"o":44.705,"t":"2026-09-29T18:00:00Z","v":100783,"vw":44.737911},{"c":44.765,"h":44.78,"l":44.735,"n":746,"o":44.74,"t":"2026-09-29T18:15:00Z","v":193379,"vw":44.764268},{"c":44.785,"h":44.81,"l":44.75,"n":381,"o":44.7699,"t":"2026-09-29T18:30:00Z","v":952883,"vw":44.758548},{"c":44.7899,"h":44.79,"l":44.7635,"n":319,"o":44.785,"t":"2026-09-29T18:45:00Z","v":93582,"vw":44.77819},{"c":44.785,"h":44.7974,"l":44.78,"n":283,"o":44.7901,"t":"2026-09-29T19:00:00Z","v":116701,"vw":44.785994},{"c":44.785,"h":44.8,"l":44.77,"n":473,"o":44.785,"t":"2026-09-29T19:15:00Z","v":151706,"vw":44.781517},{"c":44.79,"h":44.8,"l":44.7734,"n":359,"o":44.7875,"t":"2026-09-29T19:30:00Z","v":475097,"vw":44.786276},{"c":44.815,"h":44.82,"l":44.7901,"n":541,"o":44.795,"t":"2026-09-29T19:45:00Z","v":179478,"vw":44.80692},{"c":44.82,"h":44.82,"l":44.82,"n":7,"o":44.82,"t":"2026-09-29T20:00:00Z","v":4012446,"vw":44.82},{"c":44.83,"h":44.87,"l":44.82,"n":209,"o":44.86,"t":"2026-09-30T13:30:00Z","v":81335,"vw":44.844743},{"c":44.84,"h":44.85,"l":44.8,"n":237,"o":44.8156,"t":"2026-09-30T13:45:00Z","v":341779,"vw":44.832027},{"c":44.825,"h":44.86,"l":44.8224,"n":315,"o":44.8499,"t":"2026-09-30T14:00:00Z","v":168865,"vw":44.841022},{"c":44.7899,"h":44.83,"l":44.78,"n":246,"o":44.82,"t":"2026-09-30T14:15:00Z","v":95829,"vw":44.806959},{"c":44.775,"h":44.8,"l":44.765,"n":221,"o":44.7801,"t":"2026-09-30T14:30:00Z","v":78841,"vw":44.780529},{"c":44.77,"h":44.8073,"l":44.76,"n":223,"o":44.781,"t":"2026-09-30T14:45:00Z","v":106248,"vw":44.778736},{"c":44.745,"h":44.775,"l":44.74,"n":324,"o":44.765,"t":"2026-09-30T15:00:00Z","v":124630,"vw":44.756196},{"c":44.7599,"h":44.76,"l":44.7397,"n":162,"o":44.75,"t":"2026-09-30T15:15:00Z","v":85006,"vw":44.750407},{"c":44.72,"h":44.77,"l":44.72,"n":249,"o":44.755,"t":"2026-09-30T15:30:00Z","v":105173,"vw":44.748417},{"c":44.74,"h":44.745,"l":44.7143,"n":254,"o":44.725,"t":"2026-09-30T15:45:00Z","v":88775,"vw":44.734748},{"c":44.7346,"h":44.76,"l":44.73,"n":167,"o":44.7457,"t":"2026-09-30T16:00:00Z","v":64206,"vw":44.752514},{"c":44.71,"h":44.7454,"l":44.71,"n":329,"o":44.735,"t":"2026-09-30T16:15:00Z","v":355569,"vw":44.731346},{"c":44.7246,"h":44.7246,"l":44.71,"n":109,"o":44.715,"t":"2026-09-30T16:30:00Z","v":43523,"vw":44.715681},{"c":44.715,"h":44.73,"l":44.705,"n":113,"o":44.73,"t":"2026-09-30T16:45:00Z","v":29174,"vw":44.717518},{"c":44.7,"h":44.7262,"l":44.695,"n":152,"o":44.725,"t":"2026-09-30T17:00:00Z","v":54988,"vw":44.713485},{"c":44.6999,"h":44.7,"l":44.685,"n":276,"o":44.7,"t":"2026-09-30T17:15:00Z","v":89146,"vw":44.694209},{"c":44.7057,"h":44.7098,"l":44.69,"n":175,"o":44.695,"t":"2026-09-30T17:30:00Z","v":119597,"vw":44.700482},{"c":44.705,"h":44.71,"l":44.69,"n":266,"o":44.705,"t":"2026-09-30T17:45:00Z","v":116942,"vw":44.697867},{"c":44.6999,"h":44.71,"l":44.6839,"n":246,"o":44.705,"t":"2026-09-30T18:00:00Z","v":102913,"vw":44.698516},{"c":44.735,"h":44.735,"l":44.6901,"n":251,"o":44.6957,"t":"2026-09-30T18:15:00Z","v":82548,"vw":44.706897},{"c":44.715,"h":44.7362,"l":44.7,"n":414,"o":44.73,"t":"2026-09-30T18:30:00Z","v":186857,"vw":44.71239},{"c":44.725,"h":44.725,"l":44.7,"n":315,"o":44.71,"t":"2026-09-30T18:45:00Z","v":335030,"vw":44.717269},{"c":44.725,"h":44.725,"l":44.7,"n":196,"o":44.72,"t":"2026-09-30T19:00:00Z","v":194644,"vw":44.71685},{"c":44.725,"h":44.74,"l":44.715,"n":300,"o":44.72,"t":"2026-09-30T19:15:00Z","v":740287,"vw":44.734687},{"c":44.7276,"h":44.7499,"l":44.72,"n":249,"o":44.725,"t":"2026-09-30T19:30:00Z","v":344617,"vw":44.731097},{"c":44.78,"h":44.78,"l":44.7201,"n":353,"o":44.725,"t":"2026-09-30T19:45:00Z","v":113369,"vw":44.741024},{"c":44.78,"h":44.78,"l":44.77,"n":8,"o":44.78,"t":"2026-09-30T20:00:00Z","v":1752205,"vw":44.779997},{"c":44.46,"h":44.51,"l":44.445,"n":319,"o":44.49,"t":"2026-10-01T13:30:00Z","v":134161,"vw":44.472571},{"c":44.455,"h":44.47,"l":44.4401,"n":199,"o":44.455,"t":"2026-10-01T13:45:00Z","v":83498,"vw":44.45728},{"c":44.43,"h":44.47,"l":44.4,"n":266,"o":44.45,"t":"2026-10-01T14:00:00Z","v":76811,"vw":44.431389},{"c":44.455,"h":44.48,"l":44.42,"n":265,"o":44.435,"t":"2026-10-01T14:15:00Z","v":83848,"vw":44.439131},{"c":44.515,"h":44.525,"l":44.455,"n":259,"o":44.455,"t":"2026-10-01T14:30:00Z","v":48108,"vw":44.489241},{"c":44.5,"h":44.53,"l":44.485,"n":332,"o":44.515,"t":"2026-10-01T14:45:00Z","v":55193,"vw":44.511442},{"c":44.525,"h":44.53,"l":44.46,"n":372,"o":44.5,"t":"2026-10-01T15:00:00Z","v":121388,"vw":44.492557},{"c":44.575,"h":44.5799,"l":44.5243,"n":557,"o":44.525,"t":"2026-10-01T15:15:00Z","v":179182,"vw":44.558668},{"c":44.6257,"h":44.64,"l":44.57,"n":547,"o":44.57,"t":"2026-10-01T15:30:00Z","v":220939,"vw":44.616494},{"c":44.64,"h":44.6456,"l":44.605,"n":441,"o":44.62,"t":"2026-10-01T15:45:00Z","v":121743,"vw":44.626374},{"c":44.65,"h":44.6557,"l":44.6329,"n":512,"o":44.64,"t":"2026-10-01T16:00:00Z","v":142545,"vw":44.643434},{"c":44.655,"h":44.665,"l":44.6422,"n":749,"o":44.655,"t":"2026-10-01T16:15:00Z","v":384097,"vw":44.650469},{"c":44.665,"h":44.675,"l":44.6501,"n":343,"o":44.655,"t":"2026-10-01T16:30:00Z","v":86873,"vw":44.662762},{"c":44.67,"h":44.67,"l":44.645,"n":345,"o":44.665,"t":"2026-10-01T16:45:00Z","v":99032,"vw":44.655535},{"c":44.7001,"h":44.71,"l":44.665,"n":314,"o":44.665,"t":"2026-10-01T17:00:00Z","v":109406,"vw":44.691383},{"c":44.715,"h":44.7257,"l":44.7,"n":335,"o":44.7046,"t":"2026-10-01T17:15:00Z","v":1812760,"vw":44.715438},{"c":44.715,"h":44.735,"l":44.71,"n":509,"o":44.715,"t":"2026-10-01T17:30:00Z","v":129517,"vw":44.721767},{"c":44.635,"h":44.7199,"l":44.63,"n":828,"o":44.715,"t":"2026-10-01T17:45:00Z","v":661407,"vw":44.660484},{"c":44.6562,"h":44.6562,"l":44.63,"n":332,"o":44.635,"t":"2026-10-01T18:00:00Z","v":76374,"vw":44.636902},{"c":44.655,"h":44.675,"l":44.65,"n":537,"o":44.655,"t":"2026-10-01T18:15:00Z","v":189803,"vw":44.660841},{"c":44.655,"h":44.6698,"l":44.6501,"n":274,"o":44.655,"t":"2026-10-01T18:30:00Z","v":41473,"vw":44.657188},{"c":44.665,"h":44.67,"l":44.65,"n":603,"o":44.6546,"t":"2026-10-01T18:45:00Z","v":176394,"vw":44.656769},{"c":44.65,"h":44.6659,"l":44.6401,"n":569,"o":44.665,"t":"2026-10-01T19:00:00Z","v":116170,"vw":44.651564},{"c":44.655,"h":44.66,"l":44.64,"n":707,"o":44.655,"t":"2026-10-01T19:15:00Z","v":236053,"vw":44.647596},{"c":44.635,"h":44.6676,"l":44.635,"n":724,"o":44.655,"t":"2026-10-01T19:30:00Z","v":131209,"vw":44.647086},{"c":44.62,"h":44.65,"l":44.62,"n":938,"o":44.635,"t":"2026-10-01T19:45:00Z","v":558577,"vw":44.643129},{"c":44.64,"h":44.64,"l":44.64,"n":6,"o":44.64,"t":"2026-10-01T20:00:00Z","v":677,"vw":44.64},{"c":44.745,"h":44.7776,"l":44.72,"n":343,"o":44.74,"t":"2026-10-02T13:30:00Z","v":143150,"vw":44.746889},{"c":44.765,"h":44.77,"l":44.73,"n":356,"o":44.745,"t":"2026-10-02T13:45:00Z","v":258729,"vw":44.749179},{"c":44.775,"h":44.79,"l":44.74,"n":354,"o":44.76,"t":"2026-10-02T14:00:00Z","v":164883,"vw":44.766513},{"c":44.765,"h":44.8,"l":44.765,"n":645,"o":44.775,"t":"2026-10-02T14:15:00Z","v":154892,"vw":44.782386},{"c":44.74,"h":44.77,"l":44.73,"n":468,"o":44.77,"t":"2026-10-02T14:30:00Z","v":121492,"vw":44.744804},{"c":44.655,"h":44.735,"l":44.655,"n":403,"o":44.735,"t":"2026-10-02T14:45:00Z","v":192351,"vw":44.689883},{"c":44.645,"h":44.6659,"l":44.63,"n":320,"o":44.665,"t":"2026-10-02T15:00:00Z","v":133716,"vw":44.646352},{"c":44.6299,"h":44.65,"l":44.6161,"n":394,"o":44.645,"t":"2026-10-02T15:15:00Z","v":190122,"vw":44.628772},{"c":44.625,"h":44.645,"l":44.6237,"n":296,"o":44.625,"t":"2026-10-02T15:30:00Z","v":93521,"vw":44.633566},{"c":44.615,"h":44.635,"l":44.6001,"n":249,"o":44.625,"t":"2026-10-02T15:45:00Z","v":113558,"vw":44.619735},{"c":44.615,"h":44.6199,"l":44.59,"n":514,"o":44.615,"t":"2026-10-02T16:00:00Z","v":95615,"vw":44.607671},{"c":44.605,"h":44.6299,"l":44.6,"n":257,"o":44.615,"t":"2026-10-02T16:15:00Z","v":68649,"vw":44.616469},{"c":44.595,"h":44.615,"l":44.59,"n":260,"o":44.6097,"t":"2026-10-02T16:30:00Z","v":107402,"vw":44.599921},{"c":44.595,"h":44.605,"l":44.58,"n":493,"o":44.595,"t":"2026-10-02T16:45:00Z","v":150532,"vw":44.589808},{"c":44.58,"h":44.6059,"l":44.58,"n":216,"o":44.5999,"t":"2026-10-02T17:00:00Z","v":52354,"vw":44.596549},{"c":44.535,"h":44.6,"l":44.5343,"n":208,"o":44.5841,"t":"2026-10-02T17:15:00Z","v":84828,"vw":44.56528},{"c":44.565,"h":44.575,"l":44.5382,"n":216,"o":44.5382,"t":"2026-10-02T17:30:00Z","v":48802,"vw":44.555719},{"c":44.57,"h":44.58,"l":44.56,"n":246,"o":44.5699,"t":"2026-10-02T17:45:00Z","v":97996,"vw":44.573369},{"c":44.595,"h":44.6,"l":44.5601,"n":772,"o":44.5682,"t":"2026-10-02T18:00:00Z","v":677342,"vw":44.586398},{"c":44.575,"h":44.61,"l":44.5619,"n":824,"o":44.595,"t":"2026-10-02T18:15:00Z","v":582773,"vw":44.601769},{"c":44.585,"h":44.59,"l":44.565,"n":319,"o":44.575,"t":"2026-10-02T18:30:00Z","v":66924,"vw":44.576698},{"c":44.5899,"h":44.59,"l":44.58,"n":362,"o":44.585,"t":"2026-10-02T18:45:00Z","v":126426,"vw":44.585039},{"c":44.575,"h":44.5859,"l":44.57,"n":648,"o":44.585,"t":"2026-10-02T19:00:00Z","v":204332,"vw":44.576222},{"c":44.575,"h":44.58,"l":44.57,"n":771,"o":44.5775,"t":"2026-10-02T19:15:00Z","v":197265,"vw":44.577265},{"c":44.555,"h":44.58,"l":44.55,"n":643,"o":44.575,"t":"2026-10-02T19:30:00Z","v":304427,"vw":44.568982},{"c":44.575,"h":44.575,"l":44.545,"n":781,"o":44.5525,"t":"2026-10-02T19:45:00Z","v":163899,"vw":44.555724},{"c":44.58,"h":44.58,"l":44.58,"n":4,"o":44.58,"t":"2026-10-02T20:00:00Z","v":1016,"vw":44.58},{"c":44.66,"h":44.66,"l":44.66,"n":1,"o":44.66,"t":"2026-10-02T20:15:00Z","v":100,"vw":44.66},{"c":44.7796,"h":44.7796,"l":44.56,"n":2,"o":44.56,"t":"2026-10-02T20:45:00Z","v":800,"vw":44.6698},{"c":44.66,"h":44.66,"l":44.66,"n":1,"o":44.66,"t":"2026-10-02T21:00:00Z","v":400,"vw":44.66},{"c":44.52,"h":44.559,"l":44.51,"n":119,"o":44.53,"t":"2026-10-05T13:30:00Z","v":38776,"vw":44.528488},{"c":44.5201,"h":44.56,"l":44.52,"n":216,"o":44.525,"t":"2026-10-05T13:45:00Z","v":64965,"vw":44.533598},{"c":44.555,"h":44.5671,"l":44.505,"n":486,"o":44.53,"t":"2026-10-05T14:00:00Z","v":348932,"vw":44.55319},{"c":44.5261,"h":44.5701,"l":44.52,"n":304,"o":44.5598,"t":"2026-10-05T14:15:00Z","v":111469,"vw":44.55652},{"c":44.505,"h":44.5255,"l":44.4941,"n":555,"o":44.525,"t":"2026-10-05T14:30:00Z","v":104647,"vw":44.508335},{"c":44.495,"h":44.515,"l":44.485,"n":352,"o":44.51,"t":"2026-10-05T14:45:00Z","v":116280,"vw":44.497719},{"c":44.465,"h":44.495,"l":44.4624,"n":408,"o":44.495,"t":"2026-10-05T15:00:00Z","v":93406,"vw":44.474182},{"c":44.475,"h":44.4799,"l":44.45,"n":443,"o":44.465,"t":"2026-10-05T15:15:00Z","v":141334,"vw":44.460628},{"c":44.465,"h":44.48,"l":44.46,"n":555,"o":44.475,"t":"2026-10-05T15:30:00Z","v":1260266,"vw":44.478264},{"c":44.4699,"h":44.4792,"l":44.455,"n":335,"o":44.46,"t":"2026-10-05T15:45:00Z","v":73086,"vw":44.46849},{"c":44.455,"h":44.4676,"l":44.4402,"n":273,"o":44.465,"t":"2026-10-05T16:00:00Z","v":74485,"vw":44.454389},{"c":44.465,"h":44.465,"l":44.445,"n":413,"o":44.4505,"t":"2026-10-05T16:15:00Z","v":113566,"vw":44.456877},{"c":44.46,"h":44.48,"l":44.455,"n":580,"o":44.47,"t":"2026-10-05T16:30:00Z","v":182887,"vw":44.465442},{"c":44.4561,"h":44.47,"l":44.45,"n":375,"o":44.465,"t":"2026-10-05T16:45:00Z","v":106054,"vw":44.456262},{"c":44.455,"h":44.46,"l":44.44,"n":240,"o":44.4555,"t":"2026-10-05T17:00:00Z","v":76777,"vw":44.453741},{"c":44.435,"h":44.46,"l":44.4301,"n":376,"o":44.4576,"t":"2026-10-05T17:15:00Z","v":83959,"vw":44.446847},{"c":44.45,"h":44.45,"l":44.43,"n":249,"o":44.435,"t":"2026-10-05T17:30:00Z","v":90095,"vw":44.438054},{"c":44.445,"h":44.45,"l":44.44,"n":262,"o":44.4499,"t":"2026-10-05T17:45:00Z","v":182220,"vw":44.448627},{"c":44.445,"h":44.455,"l":44.44,"n":320,"o":44.45,"t":"2026-10-05T18:00:00Z","v":106076,"vw":44.447134},{"c":44.455,"h":44.455,"l":44.435,"n":454,"o":44.445,"t":"2026-10-05T18:15:00Z","v":134890,"vw":44.443453},{"c":44.465,"h":44.48,"l":44.455,"n":500,"o":44.455,"t":"2026-10-05T18:30:00Z","v":159472,"vw":44.470105},{"c":44.515,"h":44.52,"l":44.465,"n":830,"o":44.465,"t":"2026-10-05T18:45:00Z","v":303294,"vw":44.483693},{"c":44.505,"h":44.5299,"l":44.5,"n":458,"o":44.5122,"t":"2026-10-05T19:00:00Z","v":187261,"vw":44.514119},{"c":44.525,"h":44.53,"l":44.5001,"n":552,"o":44.505,"t":"2026-10-05T19:15:00Z","v":174417,"vw":44.515014},{"c":44.5326,"h":44.5476,"l":44.52,"n":511,"o":44.525,"t":"2026-10-05T19:30:00Z","v":119391,"vw":44.532783},{"c":44.54,"h":44.54,"l":44.52,"n":699,"o":44.535,"t":"2026-10-05T19:45:00Z","v":133516,"vw":44.530333},{"c":44.54,"h":44.54,"l":44.54,"n":7,"o":44.54,"t":"2026-10-05T20:00:00Z","v":145173,"vw":44.54},{"c":44.55,"h":44.55,"l":44.55,"n":1,"o":44.55,"t":"2026-10-05T20:30:00Z","v":100,"vw":44.55},{"c":45.18,"h":45.18,"l":45.18,"n":2,"o":45.18,"t":"2026-10-06T13:00:00Z","v":800,"vw":45.18},{"c":44.58,"h":44.58,"l":44.54,"n":24,"o":44.58,"t":"2026-10-06T13:15:00Z","v":3176,"vw":44.561481},{"c":44.58,"h":44.6,"l":44.575,"n":244,"o":44.58,"t":"2026-10-06T13:30:00Z","v":92614,"vw":44.582844},{"c":44.5659,"h":44.59,"l":44.56,"n":205,"o":44.585,"t":"2026-10-06T13:45:00Z","v":154583,"vw":44.586703},{"c":44.585,"h":44.59,"l":44.555,"n":385,"o":44.565,"t":"2026-10-06T14:00:00Z","v":140355,"vw":44.571433},{"c":44.5797,"h":44.5999,"l":44.57,"n":252,"o":44.5899,"t":"2026-10-06T14:15:00Z","v":53645,"vw":44.587999},{"c":44.625,"h":44.629,"l":44.57,"n":302,"o":44.5776,"t":"2026-10-06T14:30:00Z","v":69914,"vw":44.602068},{"c":44.685,"h":44.69,"l":44.6225,"n":404,"o":44.625,"t":"2026-10-06T14:45:00Z","v":116349,"vw":44.661578},{"c":44.67,"h":44.69,"l":44.655,"n":235,"o":44.685,"t":"2026-10-06T15:00:00Z","v":62673,"vw":44.674187},{"c":44.675,"h":44.69,"l":44.665,"n":396,"o":44.67,"t":"2026-10-06T15:15:00Z","v":112338,"vw":44.678275},{"c":44.675,"h":44.685,"l":44.66,"n":305,"o":44.67,"t":"2026-10-06T15:30:00Z","v":133538,"vw":44.675415},{"c":44.66,"h":44.6797,"l":44.655,"n":322,"o":44.675,"t":"2026-10-06T15:45:00Z","v":144378,"vw":44.671416},{"c":44.635,"h":44.68,"l":44.615,"n":159,"o":44.66,"t":"2026-10-06T16:00:00Z","v":73460,"vw":44.650428},{"c":44.645,"h":44.6599,"l":44.6343,"n":226,"o":44.635,"t":"2026-10-06T16:15:00Z","v":64416,"vw":44.645606},{"c":44.645,"h":44.65,"l":44.625,"n":190,"o":44.645,"t":"2026-10-06T16:30:00Z","v":56756,"vw":44.640412},{"c":44.635,"h":44.65,"l":44.625,"n":190,"o":44.6499,"t":"2026-10-06T16:45:00Z","v":87859,"vw":44.637711},{"c":44.636,"h":44.68,"l":44.63,"n":234,"o":44.64,"t":"2026-10-06T17:00:00Z","v":51674,"vw":44.646367},{"c":44.625,"h":44.64,"l":44.6,"n":317,"o":44.635,"t":"2026-10-06T17:15:00Z","v":95851,"vw":44.627382},{"c":44.665,"h":44.665,"l":44.625,"n":737,"o":44.625,"t":"2026-10-06T17:30:00Z","v":708900,"vw":44.656596},{"c":44.665,"h":44.67,"l":44.65,"n":359,"o":44.665,"t":"2026-10-06T17:45:00Z","v":157138,"vw":44.664934},{"c":44.68,"h":44.69,"l":44.66,"n":283,"o":44.6646,"t":"2026-10-06T18:00:00Z","v":101588,"vw":44.677887},{"c":44.675,"h":44.69,"l":44.6737,"n":362,"o":44.68,"t":"2026-10-06T18:15:00Z","v":87112,"vw":44.682663},{"c":44.665,"h":44.68,"l":44.66,"n":722,"o":44.675,"t":"2026-10-06T18:30:00Z","v":161336,"vw":44.672504},{"c":44.665,"h":44.675,"l":44.65,"n":312,"o":44.66,"t":"2026-10-06T18:45:00Z","v":120965,"vw":44.659016},{"c":44.665,"h":44.68,"l":44.66,"n":240,"o":44.67,"t":"2026-10-06T19:00:00Z","v":125703,"vw":44.667668},{"c":44.665,"h":44.6799,"l":44.66,"n":337,"o":44.665,"t":"2026-10-06T19:15:00Z","v":150965,"vw":44.668918},{"c":44.655,"h":44.666,"l":44.65,"n":341,"o":44.665,"t":"2026-10-06T19:30:00Z","v":131540,"vw":44.65964},{"c":44.63,"h":44.6561,"l":44.63,"n":436,"o":44.6561,"t":"2026-10-06T19:45:00Z","v":107611,"vw":44.642059},{"c":44.63,"h":44.63,"l":44.63,"n":6,"o":44.63,"t":"2026-10-06T20:00:00Z","v":4364,"vw":44.63},{"c":44.6179,"h":44.6179,"l":44.6179,"n":1,"o":44.6179,"t":"2026-10-06T20:45:00Z","v":100,"vw":44.6179},{"c":44.5817,"h":44.59,"l":44.5817,"n":2,"o":44.59,"t":"2026-10-06T21:00:00Z","v":400,"vw":44.58585},{"c":44.59,"h":44.67,"l":44.59,"n":2,"o":44.67,"t":"2026-10-06T21:15:00Z","v":200,"vw":44.63},{"c":44.5817,"h":44.5817,"l":44.5817,"n":1,"o":44.5817,"t":"2026-10-06T21:30:00Z","v":200,"vw":44.5817},{"c":44.5817,"h":44.5817,"l":44.5817,"n":1,"o":44.5817,"t":"2026-10-06T21:45:00Z","v":200,"vw":44.5817},{"c":44.5817,"h":44.5817,"l":44.5817,"n":1,"o":44.5817,"t":"2026-10-06T22:00:00Z","v":100,"vw":44.5817},{"c":44.5817,"h":44.5817,"l":44.5817,"n":1,"o":44.5817,"t":"2026-10-06T22:15:00Z","v":100,"vw":44.5817},{"c":44.5817,"h":44.5817,"l":44.5817,"n":1,"o":44.5817,"t":"2026-10-06T22:30:00Z","v":100,"vw":44.5817},{"c":44.59,"h":44.67,"l":44.59,"n":4,"o":44.67,"t":"2026-10-06T22:45:00Z","v":400,"vw":44.63},{"c":44.59,"h":44.59,"l":44.5817,"n":2,"o":44.5817,"t":"2026-10-06T23:00:00Z","v":200,"vw":44.58585},{"c":44.5817,"h":44.5817,"l":44.5817,"n":2,"o":44.5817,"t":"2026-10-06T23:30:00Z","v":200,"vw":44.5817},{"c":44.5648,"h":44.65,"l":44.5648,"n":3,"o":44.65,"t":"2026-10-06T23:45:00Z","v":300,"vw":44.6016},{"c":44.475,"h":44.4799,"l":44.42,"n":243,"o":44.42,"t":"2026-10-07T13:30:00Z","v":105752,"vw":44.438546},{"c":44.525,"h":44.525,"l":44.475,"n":695,"o":44.48,"t":"2026-10-07T13:45:00Z","v":469118,"vw":44.50803},{"c":44.5359,"h":44.54,"l":44.52,"n":380,"o":44.525,"t":"2026-10-07T14:00:00Z","v":119847,"vw":44.531115},{"c":44.535,"h":44.55,"l":44.5301,"n":809,"o":44.535,"t":"2026-10-07T14:15:00Z","v":221199,"vw":44.539576},{"c":44.555,"h":44.5699,"l":44.5341,"n":612,"o":44.54,"t":"2026-10-07T14:30:00Z","v":170713,"vw":44.551336},{"c":44.575,"h":44.5778,"l":44.55,"n":641,"o":44.555,"t":"2026-10-07T14:45:00Z","v":139569,"vw":44.563987},{"c":44.575,"h":44.585,"l":44.56,"n":635,"o":44.575,"t":"2026-10-07T15:00:00Z","v":116892,"vw":44.573324},{"c":44.566193,"h":44.58,"l":44.54,"n":848,"o":44.57,"t":"2026-10-07T15:15:00Z","v":155435,"vw":44.56215},{"c":44.575,"h":44.58,"l":44.56,"n":717,"o":44.565,"t":"2026-10-07T15:30:00Z","v":505761,"vw":44.577658},{"c":44.555,"h":44.575,"l":44.5501,"n":372,"o":44.575,"t":"2026-10-07T15:45:00Z","v":96677,"vw":44.561378},{"c":44.565,"h":44.58,"l":44.555,"n":614,"o":44.56,"t":"2026-10-07T16:00:00Z","v":152655,"vw":44.566501},{"c":44.5621,"h":44.57,"l":44.555,"n":330,"o":44.5653,"t":"2026-10-07T16:15:00Z","v":67837,"vw":44.564178},{"c":44.55,"h":44.57,"l":44.545,"n":410,"o":44.565,"t":"2026-10-07T16:30:00Z","v":57940,"vw":44.559043},{"c":44.5599,"h":44.56,"l":44.545,"n":279,"o":44.545,"t":"2026-10-07T16:45:00Z","v":57288,"vw":44.555408},{"c":44.635,"h":44.6499,"l":44.56,"n":612,"o":44.56,"t":"2026-10-07T17:00:00Z","v":177910,"vw":44.612742},{"c":44.6154,"h":44.6457,"l":44.6139,"n":453,"o":44.635,"t":"2026-10-07T17:15:00Z","v":85849,"vw":44.634093},{"c":44.625,"h":44.6364,"l":44.615,"n":313,"o":44.615,"t":"2026-10-07T17:30:00Z","v":73136,"vw":44.628954},{"c":44.62,"h":44.645,"l":44.61,"n":367,"o":44.63,"t":"2026-10-07T17:45:00Z","v":81813,"vw":44.623119},{"c":44.625,"h":44.64,"l":44.6,"n":303,"o":44.61,"t":"2026-10-07T18:00:00Z","v":69789,"vw":44.622742},{"c":44.63,"h":44.63,"l":44.62,"n":233,"o":44.63,"t":"2026-10-07T18:15:00Z","v":47381,"vw":44.624333},{"c":44.6501,"h":44.6589,"l":44.6201,"n":286,"o":44.63,"t":"2026-10-07T18:30:00Z","v":78414,"vw":44.637512},{"c":44.64,"h":44.66,"l":44.64,"n":265,"o":44.65,"t":"2026-10-07T18:45:00Z","v":122776,"vw":44.646145},{"c":44.615,"h":44.6459,"l":44.61,"n":437,"o":44.645,"t":"2026-10-07T19:00:00Z","v":93892,"vw":44.622314},{"c":44.615,"h":44.62,"l":44.61,"n":464,"o":44.615,"t":"2026-10-07T19:15:00Z","v":83990,"vw":44.614885},{"c":44.615,"h":44.62,"l":44.605,"n":453,"o":44.615,"t":"2026-10-07T19:30:00Z","v":136969,"vw":44.615167},{"c":44.625,"h":44.63,"l":44.605,"n":438,"o":44.615,"t":"2026-10-07T19:45:00Z","v":92680,"vw":44.613812},{"c":44.63,"h":44.63,"l":44.63,"n":5,"o":44.63,"t":"2026-10-07T20:00:00Z","v":3805,"vw":44.63},{"c":44.626,"h":44.626,"l":44.626,"n":1,"o":44.626,"t":"2026-10-07T21:15:00Z","v":100,"vw":44.626},{"c":44.595,"h":44.6099,"l":44.57,"n":113,"o":44.57,"t":"2026-10-08T13:30:00Z","v":45739,"vw":44.58165},{"c":44.62,"h":44.63,"l":44.605,"n":143,"o":44.605,"t":"2026-10-08T13:45:00Z","v":71472,"vw":44.618353},{"c":44.63,"h":44.645,"l":44.615,"n":188,"o":44.615,"t":"2026-10-08T14:00:00Z","v":49341,"vw":44.628735},{"c":44.615,"h":44.6263,"l":44.6,"n":310,"o":44.6263,"t":"2026-10-08T14:15:00Z","v":169671,"vw":44.614914},{"c":44.5899,"h":44.625,"l":44.585,"n":272,"o":44.6143,"t":"2026-10-08T14:30:00Z","v":71952,"vw":44.608239},{"c":44.56,"h":44.5898,"l":44.56,"n":174,"o":44.585,"t":"2026-10-08T14:45:00Z","v":49498,"vw":44.575157},{"c":44.565,"h":44.58,"l":44.54,"n":331,"o":44.565,"t":"2026-10-08T15:00:00Z","v":117140,"vw":44.565914},{"c":44.58,"h":44.59,"l":44.56,"n":516,"o":44.565,"t":"2026-10-08T15:15:00Z","v":129349,"vw":44.569621},{"c":44.595,"h":44.6077,"l":44.57,"n":399,"o":44.5838,"t":"2026-10-08T15:30:00Z","v":86946,"vw":44.586196},{"c":44.6,"h":44.61,"l":44.59,"n":373,"o":44.595,"t":"2026-10-08T15:45:00Z","v":284275,"vw":44.595211},{"c":44.6299,"h":44.63,"l":44.595,"n":250,"o":44.605,"t":"2026-10-08T16:00:00Z","v":71813,"vw":44.606334},{"c":44.645,"h":44.71,"l":44.63,"n":582,"o":44.63,"t":"2026-10-08T16:15:00Z","v":128146,"vw":44.66766},{"c":44.675,"h":44.6799,"l":44.65,"n":198,"o":44.65,"t":"2026-10-08T16:30:00Z","v":145695,"vw":44.656831},{"c":44.705,"h":44.705,"l":44.66,"n":286,"o":44.67,"t":"2026-10-08T16:45:00Z","v":89558,"vw":44.689209},{"c":44.7,"h":44.72,"l":44.675,"n":303,"o":44.7062,"t":"2026-10-08T17:00:00Z","v":69622,"vw":44.706434},{"c":44.735,"h":44.735,"l":44.705,"n":667,"o":44.71,"t":"2026-10-08T17:15:00Z","v":387751,"vw":44.727785},{"c":44.7622,"h":44.765,"l":44.72,"n":702,"o":44.73,"t":"2026-10-08T17:30:00Z","v":233106,"vw":44.734197},{"c":44.74,"h":44.765,"l":44.73,"n":468,"o":44.765,"t":"2026-10-08T17:45:00Z","v":172551,"vw":44.741955},{"c":44.715,"h":44.7452,"l":44.7101,"n":655,"o":44.7423,"t":"2026-10-08T18:00:00Z","v":118756,"vw":44.727655},{"c":44.75,"h":44.75,"l":44.715,"n":649,"o":44.715,"t":"2026-10-08T18:15:00Z","v":192744,"vw":44.732447},{"c":44.74,"h":44.75,"l":44.73,"n":254,"o":44.7499,"t":"2026-10-08T18:30:00Z","v":69204,"vw":44.738696},{"c":44.745,"h":44.76,"l":44.74,"n":254,"o":44.745,"t":"2026-10-08T18:45:00Z","v":80404,"vw":44.750516},{"c":44.765,"h":44.77,"l":44.7415,"n":787,"o":44.745,"t":"2026-10-08T19:00:00Z","v":138212,"vw":44.760244},{"c":44.7517,"h":44.77,"l":44.7517,"n":345,"o":44.765,"t":"2026-10-08T19:15:00Z","v":110016,"vw":44.761404},{"c":44.77,"h":44.78,"l":44.745,"n":737,"o":44.755,"t":"2026-10-08T19:30:00Z","v":1076831,"vw":44.760844},{"c":44.765,"h":44.77,"l":44.75,"n":548,"o":44.7643,"t":"2026-10-08T19:45:00Z","v":239280,"vw":44.75769},{"c":44.77,"h":44.77,"l":44.77,"n":5,"o":44.77,"t":"2026-10-08T20:00:00Z","v":1776,"vw":44.77},{"c":44.6999,"h":44.73,"l":44.695,"n":369,"o":44.705,"t":"2026-10-09T13:30:00Z","v":159736,"vw":44.714717},{"c":44.685,"h":44.72,"l":44.685,"n":232,"o":44.695,"t":"2026-10-09T13:45:00Z","v":199595,"vw":44.704466},{"c":44.685,"h":44.7,"l":44.68,"n":152,"o":44.69,"t":"2026-10-09T14:00:00Z","v":84852,"vw":44.688077},{"c":44.68,"h":44.6899,"l":44.67,"n":295,"o":44.68,"t":"2026-10-09T14:15:00Z","v":64833,"vw":44.679997},{"c":44.655,"h":44.68,"l":44.65,"n":225,"o":44.68,"t":"2026-10-09T14:30:00Z","v":63451,"vw":44.667119},{"c":44.665,"h":44.6778,"l":44.655,"n":166,"o":44.655,"t":"2026-10-09T14:45:00Z","v":48002,"vw":44.664891},{"c":44.6759,"h":44.685,"l":44.655,"n":258,"o":44.665,"t":"2026-10-09T15:00:00Z","v":86101,"vw":44.668514},{"c":44.7,"h":44.71,"l":44.67,"n":139,"o":44.675,"t":"2026-10-09T15:15:00Z","v":39853,"vw":44.688969},{"c":44.705,"h":44.72,"l":44.6935,"n":206,"o":44.695,"t":"2026-10-09T15:30:00Z","v":72357,"vw":44.704853},{"c":44.7258,"h":44.73,"l":44.7043,"n":167,"o":44.7077,"t":"2026-10-09T15:45:00Z","v":62349,"vw":44.721597},{"c":44.725,"h":44.73,"l":44.7145,"n":205,"o":44.725,"t":"2026-10-09T16:00:00Z","v":78000,"vw":44.721491},{"c":44.725,"h":44.7301,"l":44.715,"n":95,"o":44.725,"t":"2026-10-09T16:15:00Z","v":17012,"vw":44.723167},{"c":44.74,"h":44.745,"l":44.71,"n":130,"o":44.725,"t":"2026-10-09T16:30:00Z","v":78541,"vw":44.7236},{"c":44.7399,"h":44.75,"l":44.73,"n":190,"o":44.74,"t":"2026-10-09T16:45:00Z","v":116833,"vw":44.735344},{"c":44.7343,"h":44.75,"l":44.73,"n":135,"o":44.74,"t":"2026-10-09T17:00:00Z","v":90812,"vw":44.737556},{"c":44.725,"h":44.75,"l":44.7218,"n":222,"o":44.7399,"t":"2026-10-09T17:15:00Z","v":61604,"vw":44.737862},{"c":44.725,"h":44.74,"l":44.7224,"n":126,"o":44.725,"t":"2026-10-09T17:30:00Z","v":38684,"vw":44.731329},{"c":44.735,"h":44.74,"l":44.7239,"n":188,"o":44.725,"t":"2026-10-09T17:45:00Z","v":63564,"vw":44.731445},{"c":44.735,"h":44.75,"l":44.73,"n":200,"o":44.735,"t":"2026-10-09T18:00:00Z","v":60622,"vw":44.738944},{"c":44.735,"h":44.74,"l":44.725,"n":135,"o":44.735,"t":"2026-10-09T18:15:00Z","v":700412,"vw":44.739442},{"c":44.73,"h":44.74,"l":44.725,"n":161,"o":44.735,"t":"2026-10-09T18:30:00Z","v":166256,"vw":44.73729},{"c":44.75,"h":44.7799,"l":44.73,"n":283,"o":44.74,"t":"2026-10-09T18:45:00Z","v":151910,"vw":44.746385},{"c":44.74,"h":44.7599,"l":44.74,"n":173,"o":44.7439,"t":"2026-10-09T19:00:00Z","v":87004,"vw":44.746835},{"c":44.74,"h":44.75,"l":44.73,"n":181,"o":44.7417,"t":"2026-10-09T19:15:00Z","v":129785,"vw":44.739335},{"c":44.7425,"h":44.75,"l":44.73,"n":363,"o":44.7339,"t":"2026-10-09T19:30:00Z","v":255636,"vw":44.74018},{"c":44.74,"h":44.75,"l":44.7323,"n":264,"o":44.745,"t":"2026-10-09T19:45:00Z","v":114130,"vw":44.739442},{"c":44.74,"h":44.74,"l":44.74,"n":8,"o":44.74,"t":"2026-10-09T20:00:00Z","v":153,"vw":44.74},{"c":47.1125,"h":47.1125,"l":47.1125,"n":1,"o":47.1125,"t":"2026-10-09T23:45:00Z","v":183,"vw":47.1125},{"c":44.99,"h":44.99,"l":44.99,"n":1,"o":44.99,"t":"2026-10-12T10:45:00Z","v":100,"vw":44.99},{"c":44.88,"h":45,"l":44.88,"n":8,"o":45,"t":"2026-10-12T11:00:00Z","v":307,"vw":44.94},{"c":45.6991,"h":45.6991,"l":45.48,"n":2,"o":45.48,"t":"2026-10-12T12:15:00Z","v":208,"vw":45.585337},{"c":44.9,"h":45,"l":44.9,"n":4,"o":45,"t":"2026-10-12T12:30:00Z","v":330,"vw":44.966667},{"c":44.9034,"h":44.9034,"l":44.9034,"n":1,"o":44.9034,"t":"2026-10-12T13:15:00Z","v":147,"vw":44.9034},{"c":44.74,"h":44.75,"l":44.71,"n":257,"o":44.715,"t":"2026-10-12T13:30:00Z","v":113812,"vw":44.729733},{"c":44.757,"h":44.757,"l":44.735,"n":113,"o":44.74,"t":"2026-10-12T13:45:00Z","v":71580,"vw":44.743334},{"c":44.755,"h":44.77,"l":44.7501,"n":254,"o":44.755,"t":"2026-10-12T14:00:00Z","v":94006,"vw":44.76198},{"c":44.7201,"h":44.7559,"l":44.7201,"n":195,"o":44.755,"t":"2026-10-12T14:15:00Z","v":56305,"vw":44.747235},{"c":44.745,"h":44.7557,"l":44.7203,"n":175,"o":44.725,"t":"2026-10-12T14:30:00Z","v":81528,"vw":44.739875},{"c":44.74,"h":44.755,"l":44.735,"n":143,"o":44.75,"t":"2026-10-12T14:45:00Z","v":368618,"vw":44.749302},{"c":44.765,"h":44.77,"l":44.7401,"n":148,"o":44.7465,"t":"2026-10-12T15:00:00Z","v":40927,"vw":44.7589},{"c":44.7559,"h":44.7701,"l":44.7447,"n":138,"o":44.765,"t":"2026-10-12T15:15:00Z","v":48672,"vw":44.763049},{"c":44.7658,"h":44.7658,"l":44.75,"n":123,"o":44.755,"t":"2026-10-12T15:30:00Z","v":57347,"vw":44.757315},{"c":44.7499,"h":44.7699,"l":44.7443,"n":121,"o":44.755,"t":"2026-10-12T15:45:00Z","v":44172,"vw":44.754976},{"c":44.7499,"h":44.75,"l":44.73,"n":134,"o":44.745,"t":"2026-10-12T16:00:00Z","v":36733,"vw":44.739787},{"c":44.755,"h":44.7673,"l":44.75,"n":171,"o":44.75,"t":"2026-10-12T16:15:00Z","v":53798,"vw":44.758983},{"c":44.755,"h":44.77,"l":44.7541,"n":232,"o":44.755,"t":"2026-10-12T16:30:00Z","v":278077,"vw":44.759899},{"c":44.765,"h":44.77,"l":44.7543,"n":149,"o":44.755,"t":"2026-10-12T16:45:00Z","v":81727,"vw":44.762583},{"c":44.775,"h":44.78,"l":44.76,"n":120,"o":44.765,"t":"2026-10-12T17:00:00Z","v":44760,"vw":44.769815},{"c":44.7799,"h":44.79,"l":44.77,"n":149,"o":44.7724,"t":"2026-10-12T17:15:00Z","v":61182,"vw":44.7801},{"c":44.7701,"h":44.78,"l":44.763,"n":131,"o":44.7797,"t":"2026-10-12T17:30:00Z","v":43484,"vw":44.772894},{"c":44.7747,"h":44.78,"l":44.77,"n":140,"o":44.775,"t":"2026-10-12T17:45:00Z","v":32349,"vw":44.776688},{"c":44.768,"h":44.78,"l":44.76,"n":187,"o":44.7797,"t":"2026-10-12T18:00:00Z","v":60921,"vw":44.771931},{"c":44.775,"h":44.78,"l":44.76,"n":781,"o":44.77,"t":"2026-10-12T18:15:00Z","v":545399,"vw":44.768121},{"c":44.765,"h":44.78,"l":44.7601,"n":276,"o":44.775,"t":"2026-10-12T18:30:00Z","v":124887,"vw":44.769174},{"c":44.7657,"h":44.77,"l":44.76,"n":463,"o":44.765,"t":"2026-10-12T18:45:00Z","v":153828,"vw":44.764963},{"c":44.765,"h":44.77,"l":44.76,"n":203,"o":44.765,"t":"2026-10-12T19:00:00Z","v":100550,"vw":44.765208},{"c":44.7624,"h":44.77,"l":44.76,"n":231,"o":44.765,"t":"2026-10-12T19:15:00Z","v":121361,"vw":44.765576},{"c":44.775,"h":44.78,"l":44.765,"n":259,"o":44.765,"t":"2026-10-12T19:30:00Z","v":96388,"vw":44.77305},{"c":44.78,"h":44.78,"l":44.77,"n":156,"o":44.7759,"t":"2026-10-12T19:45:00Z","v":47387,"vw":44.776135},{"c":44.78,"h":44.78,"l":44.78,"n":8,"o":44.78,"t":"2026-10-12T20:00:00Z","v":200,"vw":44.78},{"c":44.76,"h":44.76,"l":44.76,"n":1,"o":44.76,"t":"2026-10-12T20:30:00Z","v":165,"vw":44.76},{"c":44.872,"h":44.872,"l":44.872,"n":2,"o":44.872,"t":"2026-10-12T21:30:00Z","v":200,"vw":44.872},{"c":44.872,"h":44.872,"l":44.872,"n":1,"o":44.872,"t":"2026-10-12T22:00:00Z","v":100,"vw":44.872},{"c":44.8445,"h":44.8445,"l":44.8445,"n":1,"o":44.8445,"t":"2026-10-12T22:30:00Z","v":100,"vw":44.8445},{"c":44.8445,"h":44.8445,"l":44.8445,"n":2,"o":44.8445,"t":"2026-10-12T22:45:00Z","v":200,"vw":44.8445},{"c":44.8445,"h":44.8445,"l":44.8445,"n":1,"o":44.8445,"t":"2026-10-12T23:00:00Z","v":100,"vw":44.8445},{"c":44.8445,"h":44.8445,"l":44.8445,"n":1,"o":44.8445,"t":"2026-10-12T23:15:00Z","v":100,"vw":44.8445},{"c":44.8445,"h":44.872,"l":44.8445,"n":3,"o":44.8698,"t":"2026-10-12T23:30:00Z","v":300,"vw":44.8621},{"c":44.8445,"h":44.872,"l":44.8445,"n":4,"o":44.8445,"t":"2026-10-12T23:45:00Z","v":500,"vw":44.85},{"c":45,"h":45,"l":45,"n":1,"o":45,"t":"2026-10-13T12:00:00Z","v":489,"vw":45},{"c":44.84,"h":44.84,"l":44.84,"n":2,"o":44.84,"t":"2026-10-13T13:15:00Z","v":104,"vw":44.84},{"c":44.825,"h":44.86,"l":44.815,"n":264,"o":44.86,"t":"2026-10-13T13:30:00Z","v":101166,"vw":44.842857},{"c":44.775,"h":44.825,"l":44.775,"n":498,"o":44.825,"t":"2026-10-13T13:45:00Z","v":156097,"vw":44.797409},{"c":44.795,"h":44.8094,"l":44.765,"n":539,"o":44.775,"t":"2026-10-13T14:00:00Z","v":268761,"vw":44.790442},{"c":44.805,"h":44.8156,"l":44.795,"n":216,"o":44.795,"t":"2026-10-13T14:15:00Z","v":64706,"vw":44.805509},{"c":44.815,"h":44.817,"l":44.8,"n":184,"o":44.8039,"t":"2026-10-13T14:30:00Z","v":58495,"vw":44.809587},{"c":44.8099,"h":44.825,"l":44.8001,"n":157,"o":44.815,"t":"2026-10-13T14:45:00Z","v":42650,"vw":44.812774},{"c":44.805,"h":44.8099,"l":44.79,"n":160,"o":44.805,"t":"2026-10-13T15:00:00Z","v":70799,"vw":44.797159},{"c":44.805,"h":44.82,"l":44.795,"n":163,"o":44.8,"t":"2026-10-13T15:15:00Z","v":43753,"vw":44.807911},{"c":44.7801,"h":44.815,"l":44.775,"n":193,"o":44.8065,"t":"2026-10-13T15:30:00Z","v":58140,"vw":44.787795},{"c":44.795,"h":44.7999,"l":44.7742,"n":153,"o":44.78,"t":"2026-10-13T15:45:00Z","v":30966,"vw":44.787694},{"c":44.795,"h":44.7954,"l":44.7813,"n":99,"o":44.795,"t":"2026-10-13T16:00:00Z","v":20500,"vw":44.78974},{"c":44.785,"h":44.805,"l":44.78,"n":131,"o":44.7943,"t":"2026-10-13T16:15:00Z","v":37490,"vw":44.791445},{"c":44.785,"h":44.785,"l":44.7698,"n":134,"o":44.7824,"t":"2026-10-13T16:30:00Z","v":39217,"vw":44.775362},{"c":44.7742,"h":44.79,"l":44.7742,"n":278,"o":44.78,"t":"2026-10-13T16:45:00Z","v":110340,"vw":44.787006},{"c":44.795,"h":44.795,"l":44.765,"n":142,"o":44.775,"t":"2026-10-13T17:00:00Z","v":54614,"vw":44.783428},{"c":44.805,"h":44.81,"l":44.7882,"n":154,"o":44.795,"t":"2026-10-13T17:15:00Z","v":48164,"vw":44.799057},{"c":44.805,"h":44.8095,"l":44.8,"n":117,"o":44.805,"t":"2026-10-13T17:30:00Z","v":87023,"vw":44.806057},{"c":44.805,"h":44.8099,"l":44.7942,"n":155,"o":44.805,"t":"2026-10-13T17:45:00Z","v":38540,"vw":44.802747},{"c":44.805,"h":44.835,"l":44.7999,"n":180,"o":44.8,"t":"2026-10-13T18:00:00Z","v":48833,"vw":44.812313},{"c":44.815,"h":44.8159,"l":44.8,"n":131,"o":44.8099,"t":"2026-10-13T18:15:00Z","v":154612,"vw":44.810041},{"c":44.8055,"h":44.8157,"l":44.7899,"n":272,"o":44.815,"t":"2026-10-13T18:30:00Z","v":151208,"vw":44.806002},{"c":44.805,"h":44.8197,"l":44.8,"n":420,"o":44.81,"t":"2026-10-13T18:45:00Z","v":190410,"vw":44.805752},{"c":44.82,"h":44.83,"l":44.81,"n":415,"o":44.81,"t":"2026-10-13T19:00:00Z","v":256046,"vw":44.82297},{"c":44.825,"h":44.83,"l":44.81,"n":366,"o":44.825,"t":"2026-10-13T19:15:00Z","v":453951,"vw":44.826371},{"c":44.81,"h":44.8299,"l":44.8,"n":391,"o":44.825,"t":"2026-10-13T19:30:00Z","v":122142,"vw":44.811694},{"c":44.81,"h":44.815,"l":44.7941,"n":363,"o":44.805,"t":"2026-10-13T19:45:00Z","v":111958,"vw":44.804012},{"c":44.68,"h":44.7,"l":44.68,"n":3,"o":44.7,"t":"2026-10-14T12:30:00Z","v":2448,"vw":44.681651},{"c":44.645,"h":44.66,"l":44.59,"n":250,"o":44.6,"t":"2026-10-14T13:30:00Z","v":92454,"vw":44.627143},{"c":44.635,"h":44.6677,"l":44.63,"n":215,"o":44.645,"t":"2026-10-14T13:45:00Z","v":66896,"vw":44.643563},{"c":44.685,"h":44.69,"l":44.6243,"n":268,"o":44.63,"t":"2026-10-14T14:00:00Z","v":112359,"vw":44.660989},{"c":44.7099,"h":44.715,"l":44.675,"n":245,"o":44.68,"t":"2026-10-14T14:15:00Z","v":108942,"vw":44.695037},{"c":44.7378,"h":44.7378,"l":44.69,"n":165,"o":44.7017,"t":"2026-10-14T14:30:00Z","v":104959,"vw":44.71349},{"c":44.695,"h":44.74,"l":44.6944,"n":158,"o":44.735,"t":"2026-10-14T14:45:00Z","v":50612,"vw":44.719343},{"c":44.69,"h":44.7,"l":44.67,"n":262,"o":44.7,"t":"2026-10-14T15:00:00Z","v":64619,"vw":44.683311},{"c":44.73,"h":44.75,"l":44.7,"n":622,"o":44.7,"t":"2026-10-14T15:15:00Z","v":242909,"vw":44.736038},{"c":44.765,"h":44.765,"l":44.7224,"n":230,"o":44.725,"t":"2026-10-14T15:30:00Z","v":78060,"vw":44.738538},{"c":44.72,"h":44.7656,"l":44.7199,"n":184,"o":44.7656,"t":"2026-10-14T15:45:00Z","v":40402,"vw":44.743413},{"c":44.735,"h":44.745,"l":44.72,"n":202,"o":44.72,"t":"2026-10-14T16:00:00Z","v":49761,"vw":44.734345},{"c":44.765,"h":44.775,"l":44.735,"n":145,"o":44.74,"t":"2026-10-14T16:15:00Z","v":58958,"vw":44.755922},{"c":44.7642,"h":44.78,"l":44.745,"n":189,"o":44.765,"t":"2026-10-14T16:30:00Z","v":68017,"vw":44.763915},{"c":44.7657,"h":44.7699,"l":44.7541,"n":140,"o":44.765,"t":"2026-10-14T16:45:00Z","v":61891,"vw":44.764851},{"c":44.77,"h":44.7798,"l":44.75,"n":171,"o":44.7641,"t":"2026-10-14T17:00:00Z","v":74713,"vw":44.76577},{"c":44.8397,"h":44.8397,"l":44.775,"n":179,"o":44.775,"t":"2026-10-14T17:15:00Z","v":40173,"vw":44.806021},{"c":44.8243,"h":44.84,"l":44.8142,"n":163,"o":44.835,"t":"2026-10-14T17:30:00Z","v":149341,"vw":44.835809},{"c":44.815,"h":44.825,"l":44.8,"n":223,"o":44.825,"t":"2026-10-14T17:45:00Z","v":111011,"vw":44.805923},{"c":44.8543,"h":44.8543,"l":44.8103,"n":257,"o":44.815,"t":"2026-10-14T18:00:00Z","v":112915,"vw":44.829661},{"c":44.875,"h":44.895,"l":44.8543,"n":249,"o":44.855,"t":"2026-10-14T18:15:00Z","v":164199,"vw":44.877},{"c":44.8512,"h":44.88,"l":44.85,"n":250,"o":44.875,"t":"2026-10-14T18:30:00Z","v":79756,"vw":44.864821},{"c":44.8499,"h":44.865,"l":44.845,"n":367,"o":44.855,"t":"2026-10-14T18:45:00Z","v":114589,"vw":44.854916},{"c":44.86,"h":44.88,"l":44.85,"n":405,"o":44.85,"t":"2026-10-14T19:00:00Z","v":172810,"vw":44.871098},{"c":44.855,"h":44.87,"l":44.8521,"n":328,"o":44.855,"t":"2026-10-14T19:15:00Z","v":137805,"vw":44.86102},{"c":44.855,"h":44.8599,"l":44.835,"n":368,"o":44.855,"t":"2026-10-14T19:30:00Z","v":103649,"vw":44.847212},{"c":44.89,"h":44.89,"l":44.85,"n":530,"o":44.855,"t":"2026-10-14T19:45:00Z","v":209639,"vw":44.865469},{"c":44.86,"h":44.86,"l":44.86,"n":7,"o":44.86,"t":"2026-10-14T20:00:00Z","v":1854,"vw":44.86},{"c":45.23,"h":46.2956,"l":45.07,"n":7,"o":46.2956,"t":"2026-10-14T20:30:00Z","v":2000,"vw":45.31428},{"c":45.18,"h":45.18,"l":45.18,"n":1,"o":45.18,"t":"2026-10-14T20:45:00Z","v":100,"vw":45.18},{"c":45.2,"h":45.2,"l":45.2,"n":6,"o":45.2,"t":"2026-10-15T13:15:00Z","v":811,"vw":45.2},{"c":45.145,"h":45.22,"l":45.14,"n":586,"o":45.18,"t":"2026-10-15T13:30:00Z","v":212436,"vw":45.165276},{"c":45.2,"h":45.2099,"l":45.15,"n":368,"o":45.15,"t":"2026-10-15T13:45:00Z","v":95248,"vw":45.185579},{"c":45.1599,"h":45.21,"l":45.155,"n":847,"o":45.205,"t":"2026-10-15T14:00:00Z","v":289683,"vw":45.178852},{"c":45.175,"h":45.1799,"l":45.15,"n":566,"o":45.155,"t":"2026-10-15T14:15:00Z","v":173475,"vw":45.164343},{"c":45.175,"h":45.2299,"l":45.1719,"n":770,"o":45.175,"t":"2026-10-15T14:30:00Z","v":227500,"vw":45.200249},{"c":45.145,"h":45.205,"l":45.145,"n":278,"o":45.175,"t":"2026-10-15T14:45:00Z","v":79007,"vw":45.179169},{"c":45.105,"h":45.15,"l":45.1,"n":368,"o":45.145,"t":"2026-10-15T15:00:00Z","v":100382,"vw":45.115386},{"c":45.09,"h":45.115,"l":45.085,"n":286,"o":45.105,"t":"2026-10-15T15:15:00Z","v":118935,"vw":45.101822},{"c":45.1011,"h":45.12,"l":45.085,"n":347,"o":45.0905,"t":"2026-10-15T15:30:00Z","v":131700,"vw":45.105652},{"c":45.095,"h":45.12,"l":45.0801,"n":218,"o":45.105,"t":"2026-10-15T15:45:00Z","v":91566,"vw":45.10325},{"c":45.095,"h":45.11,"l":45.09,"n":233,"o":45.095,"t":"2026-10-15T16:00:00Z","v":68682,"vw":45.102685},{"c":45.12,"h":45.125,"l":45.1,"n":241,"o":45.1,"t":"2026-10-15T16:15:00Z","v":86048,"vw":45.111557},{"c":45.1258,"h":45.1299,"l":45.1,"n":337,"o":45.115,"t":"2026-10-15T16:30:00Z","v":151682,"vw":45.117451},{"c":45.115,"h":45.13,"l":45.115,"n":183,"o":45.125,"t":"2026-10-15T16:45:00Z","v":82343,"vw":45.120079},{"c":45.125,"h":45.13,"l":45.115,"n":187,"o":45.115,"t":"2026-10-15T17:00:00Z","v":82469,"vw":45.124003},{"c":45.1142,"h":45.13,"l":45.11,"n":212,"o":45.125,"t":"2026-10-15T17:15:00Z","v":81024,"vw":45.118255},{"c":45.125,"h":45.13,"l":45.1147,"n":221,"o":45.115,"t":"2026-10-15T17:30:00Z","v":102927,"vw":45.124948},{"c":45.11,"h":45.13,"l":45.1047,"n":337,"o":45.125,"t":"2026-10-15T17:45:00Z","v":158726,"vw":45.118653},{"c":45.115,"h":45.135,"l":45.105,"n":809,"o":45.11,"t":"2026-10-15T18:00:00Z","v":401852,"vw":45.11969},{"c":45.135,"h":45.1443,"l":45.115,"n":207,"o":45.1199,"t":"2026-10-15T18:15:00Z","v":63447,"vw":45.132221},{"c":45.125,"h":45.1457,"l":45.115,"n":176,"o":45.135,"t":"2026-10-15T18:30:00Z","v":102430,"vw":45.12962},{"c":45.11,"h":45.14,"l":45.11,"n":249,"o":45.13,"t":"2026-10-15T18:45:00Z","v":126763,"vw":45.124939},{"c":45.126187,"h":45.13,"l":45.11,"n":225,"o":45.1199,"t":"2026-10-15T19:00:00Z","v":223734,"vw":45.125376},{"c":45.0999,"h":45.13,"l":45.095,"n":419,"o":45.1277,"t":"2026-10-15T19:15:00Z","v":198447,"vw":45.109281},{"c":45.11,"h":45.1154,"l":45.09,"n":363,"o":45.095,"t":"2026-10-15T19:30:00Z","v":135851,"vw":45.102521},{"c":45.08,"h":45.116896,"l":45.08,"n":498,"o":45.116896,"t":"2026-10-15T19:45:00Z","v":183419,"vw":45.101737},{"c":45.14,"h":45.15,"l":45.1,"n":15,"o":45.1,"t":"2026-10-15T20:00:00Z","v":831,"vw":45.1133},{"c":45.47,"h":45.4707,"l":45.4647,"n":42,"o":45.47,"t":"2026-10-15T22:15:00Z","v":10330,"vw":45.469639},{"c":45.47,"h":45.47,"l":45.19,"n":2,"o":45.19,"t":"2026-10-15T23:00:00Z","v":200,"vw":45.33},{"c":45.1489,"h":45.1489,"l":45.1489,"n":2,"o":45.1489,"t":"2026-10-15T23:15:00Z","v":200,"vw":45.1489},{"c":45.166,"h":45.166,"l":45.166,"n":3,"o":45.166,"t":"2026-10-15T23:30:00Z","v":300,"vw":45.166},{"c":45.28,"h":45.28,"l":45.1489,"n":5,"o":45.166,"t":"2026-10-15T23:45:00Z","v":500,"vw":45.19152},{"c":45.1501,"h":45.1501,"l":45.11,"n":2,"o":45.11,"t":"2026-10-16T11:00:00Z","v":400,"vw":45.13005},{"c":45.11,"h":45.11,"l":45.11,"n":1,"o":45.11,"t":"2026-10-16T11:45:00Z","v":228,"vw":45.11},{"c":45.1,"h":45.1076,"l":45.045,"n":392,"o":45.06,"t":"2026-10-16T13:30:00Z","v":129864,"vw":45.069803},{"c":45.1501,"h":45.155,"l":45.08,"n":185,"o":45.095,"t":"2026-10-16T13:45:00Z","v":49773,"vw":45.11723},{"c":45.16,"h":45.185,"l":45.14,"n":375,"o":45.16,"t":"2026-10-16T14:00:00Z","v":156306,"vw":45.171385},{"c":45.1541,"h":45.17,"l":45.1432,"n":175,"o":45.15,"t":"2026-10-16T14:15:00Z","v":65315,"vw":45.153607},{"c":45.13,"h":45.155,"l":45.1243,"n":246,"o":45.15,"t":"2026-10-16T14:30:00Z","v":72355,"vw":45.137353},{"c":45.135,"h":45.15,"l":45.115,"n":174,"o":45.13,"t":"2026-10-16T14:45:00Z","v":97183,"vw":45.133602},{"c":45.18,"h":45.1857,"l":45.13,"n":298,"o":45.1301,"t":"2026-10-16T15:00:00Z","v":61369,"vw":45.161465},{"c":45.1599,"h":45.175,"l":45.15,"n":167,"o":45.165,"t":"2026-10-16T15:15:00Z","v":42186,"vw":45.160455},{"c":45.145,"h":45.165,"l":45.13,"n":246,"o":45.1541,"t":"2026-10-16T15:30:00Z","v":120988,"vw":45.151047},{"c":45.1155,"h":45.14,"l":45.11,"n":177,"o":45.14,"t":"2026-10-16T15:45:00Z","v":39164,"vw":45.121292},{"c":45.09,"h":45.13,"l":45.085,"n":299,"o":45.115,"t":"2026-10-16T16:00:00Z","v":70479,"vw":45.097654},{"c":45.04,"h":45.0899,"l":45.035,"n":412,"o":45.085,"t":"2026-10-16T16:15:00Z","v":104995,"vw":45.051745},{"c":45.055,"h":45.06,"l":45.035,"n":318,"o":45.045,"t":"2026-10-16T16:30:00Z","v":93030,"vw":45.047196},{"c":45.055,"h":45.055,"l":45.025,"n":493,"o":45.055,"t":"2026-10-16T16:45:00Z","v":95125,"vw":45.036135},{"c":45.075,"h":45.08,"l":45.0341,"n":315,"o":45.055,"t":"2026-10-16T17:00:00Z","v":109609,"vw":45.054591},{"c":45.075,"h":45.095,"l":45.065,"n":374,"o":45.07,"t":"2026-10-16T17:15:00Z","v":71564,"vw":45.075729},{"c":45.095,"h":45.115,"l":45.0701,"n":305,"o":45.08,"t":"2026-10-16T17:30:00Z","v":141953,"vw":45.085978},{"c":45.085,"h":45.095,"l":45.075,"n":233,"o":45.09,"t":"2026-10-16T17:45:00Z","v":75935,"vw":45.085071},{"c":45.065,"h":45.0888,"l":45.0501,"n":152,"o":45.085,"t":"2026-10-16T18:00:00Z","v":35912,"vw":45.073538},{"c":45.065,"h":45.08,"l":45.06,"n":127,"o":45.06,"t":"2026-10-16T18:15:00Z","v":31932,"vw":45.069397},{"c":45.065,"h":45.07,"l":45.04,"n":306,"o":45.065,"t":"2026-10-16T18:30:00Z","v":143284,"vw":45.05453},{"c":45.08,"h":45.09,"l":45.06,"n":342,"o":45.065,"t":"2026-10-16T18:45:00Z","v":311802,"vw":45.084065},{"c":45.11,"h":45.12,"l":45.085,"n":239,"o":45.085,"t":"2026-10-16T19:00:00Z","v":113470,"vw":45.106435},{"c":45.115,"h":45.12,"l":45.1002,"n":182,"o":45.115,"t":"2026-10-16T19:15:00Z","v":89595,"vw":45.113393},{"c":45.12,"h":45.125,"l":45.11,"n":295,"o":45.115,"t":"2026-10-16T19:30:00Z","v":94099,"vw":45.117304},{"c":45.12,"h":45.13,"l":45.1,"n":853,"o":45.1153,"t":"2026-10-16T19:45:00Z","v":283169,"vw":45.117496},{"c":45.12,"h":45.13,"l":45.12,"n":6,"o":45.13,"t":"2026-10-16T20:00:00Z","v":257,"vw":45.123953},{"c":45.1827,"h":45.1827,"l":45.1827,"n":1,"o":45.1827,"t":"2026-10-16T21:30:00Z","v":600,"vw":45.1827},{"c":44.935,"h":45.15,"l":44.935,"n":2,"o":45.15,"t":"2026-10-16T21:45:00Z","v":1192,"vw":45.125289},{"c":45.1,"h":45.1,"l":45.1,"n":2,"o":45.1,"t":"2026-10-19T13:15:00Z","v":400,"vw":45.1},{"c":45.085,"h":45.11,"l":45.0701,"n":212,"o":45.08,"t":"2026-10-19T13:30:00Z","v":77050,"vw":45.08335},{"c":45.11,"h":45.11,"l":45.0699,"n":232,"o":45.085,"t":"2026-10-19T13:45:00Z","v":39020,"vw":45.084771},{"c":45.075,"h":45.105,"l":45.075,"n":195,"o":45.1,"t":"2026-10-19T14:00:00Z","v":84751,"vw":45.094246},{"c":45.06,"h":45.09,"l":45.06,"n":253,"o":45.0741,"t":"2026-10-19T14:15:00Z","v":100300,"vw":45.080545},{"c":45.03,"h":45.0575,"l":45.03,"n":173,"o":45.05,"t":"2026-10-19T14:30:00Z","v":64401,"vw":45.04313},{"c":45.025,"h":45.0399,"l":45.02,"n":127,"o":45.0357,"t":"2026-10-19T14:45:00Z","v":39967,"vw":45.028569},{"c":45.025,"h":45.03,"l":45.02,"n":177,"o":45.025,"t":"2026-10-19T15:00:00Z","v":68146,"vw":45.022669},{"c":45.035,"h":45.04,"l":45.018,"n":174,"o":45.025,"t":"2026-10-19T15:15:00Z","v":72606,"vw":45.027306},{"c":45.0057,"h":45.035,"l":45,"n":163,"o":45.035,"t":"2026-10-19T15:30:00Z","v":66626,"vw":45.019217},{"c":45.005,"h":45.02,"l":45,"n":245,"o":45.005,"t":"2026-10-19T15:45:00Z","v":70037,"vw":45.00977},{"c":44.99,"h":45.01,"l":44.98,"n":355,"o":45.005,"t":"2026-10-19T16:00:00Z","v":103451,"vw":44.993349},{"c":44.985,"h":44.99,"l":44.975,"n":359,"o":44.985,"t":"2026-10-19T16:15:00Z","v":85120,"vw":44.980917},{"c":44.985,"h":44.9871,"l":44.97,"n":172,"o":44.985,"t":"2026-10-19T16:30:00Z","v":53475,"vw":44.978945},{"c":44.9857,"h":44.99,"l":44.975,"n":132,"o":44.9801,"t":"2026-10-19T16:45:00Z","v":63779,"vw":44.981134},{"c":44.9701,"h":44.985,"l":44.9643,"n":173,"o":44.98,"t":"2026-10-19T17:00:00Z","v":40972,"vw":44.972813},{"c":44.9801,"h":44.985,"l":44.965,"n":320,"o":44.9775,"t":"2026-10-19T17:15:00Z","v":96756,"vw":44.976684},{"c":44.985,"h":44.985,"l":44.96,"n":474,"o":44.98,"t":"2026-10-19T17:30:00Z","v":235689,"vw":44.970618},{"c":44.9801,"h":44.99,"l":44.975,"n":306,"o":44.985,"t":"2026-10-19T17:45:00Z","v":119497,"vw":44.982789},{"c":44.985,"h":45,"l":44.9801,"n":146,"o":44.985,"t":"2026-10-19T18:00:00Z","v":46577,"vw":44.988729},{"c":45.005,"h":45.005,"l":44.98,"n":206,"o":44.985,"t":"2026-10-19T18:15:00Z","v":44766,"vw":44.992062},{"c":45.0101,"h":45.0199,"l":45,"n":285,"o":45,"t":"2026-10-19T18:30:00Z","v":110977,"vw":45.009842},{"c":45.005,"h":45.02,"l":45,"n":142,"o":45.0124,"t":"2026-10-19T18:45:00Z","v":75773,"vw":45.012284},{"c":44.985,"h":45,"l":44.98,"n":281,"o":45,"t":"2026-10-19T19:00:00Z","v":96796,"vw":44.98979},{"c":44.975,"h":44.99,"l":44.9641,"n":191,"o":44.99,"t":"2026-10-19T19:15:00Z","v":69859,"vw":44.977951},{"c":44.965,"h":44.9799,"l":44.9613,"n":171,"o":44.975,"t":"2026-10-19T19:30:00Z","v":80646,"vw":44.970212},{"c":45,"h":45,"l":44.965,"n":357,"o":44.965,"t":"2026-10-19T19:45:00Z","v":81864,"vw":44.979477},{"c":44.99,"h":44.99,"l":44.99,"n":7,"o":44.99,"t":"2026-10-19T20:00:00Z","v":2668,"vw":44.99},{"c":44.95,"h":44.95,"l":44.95,"n":1,"o":44.95,"t":"2026-10-19T20:30:00Z","v":112,"vw":44.95},{"c":45.08,"h":45.09,"l":45.0301,"n":279,"o":45.05,"t":"2026-10-20T13:30:00Z","v":80917,"vw":45.064684},{"c":45.0683,"h":45.085,"l":45.045,"n":159,"o":45.085,"t":"2026-10-20T13:45:00Z","v":39536,"vw":45.069408},{"c":45.075,"h":45.08,"l":45.045,"n":248,"o":45.08,"t":"2026-10-20T14:00:00Z","v":348679,"vw":45.067363},{"c":45.135,"h":45.135,"l":45.06,"n":421,"o":45.06,"t":"2026-10-20T14:15:00Z","v":106259,"vw":45.114056},{"c":45.125,"h":45.1457,"l":45.105,"n":464,"o":45.135,"t":"2026-10-20T14:30:00Z","v":118318,"vw":45.128157},{"c":45.1,"h":45.12,"l":45.085,"n":235,"o":45.12,"t":"2026-10-20T14:45:00Z","v":58773,"vw":45.100695},{"c":45.075,"h":45.11,"l":45.075,"n":318,"o":45.1001,"t":"2026-10-20T15:00:00Z","v":69757,"vw":45.087668},{"c":45.075,"h":45.095,"l":45.07,"n":355,"o":45.075,"t":"2026-10-20T15:15:00Z","v":96447,"vw":45.082335},{"c":45.0735,"h":45.0799,"l":45.06,"n":268,"o":45.075,"t":"2026-10-20T15:30:00Z","v":77493,"vw":45.06909},{"c":45.04,"h":45.075,"l":45.0343,"n":333,"o":45.07,"t":"2026-10-20T15:45:00Z","v":152023,"vw":45.051451},{"c":45.015,"h":45.04,"l":45,"n":260,"o":45.0353,"t":"2026-10-20T16:00:00Z","v":69898,"vw":45.019271},{"c":45.005,"h":45.03,"l":45.005,"n":195,"o":45.015,"t":"2026-10-20T16:15:00Z","v":51912,"vw":45.018378},{"c":45.015,"h":45.03,"l":45.005,"n":205,"o":45.005,"t":"2026-10-20T16:30:00Z","v":36262,"vw":45.016475},{"c":44.995,"h":45.0152,"l":44.995,"n":298,"o":45.015,"t":"2026-10-20T16:45:00Z","v":63560,"vw":45.006501},{"c":45.0075,"h":45.0075,"l":44.99,"n":163,"o":44.99,"t":"2026-10-20T17:00:00Z","v":43978,"vw":44.995208},{"c":45.025,"h":45.0299,"l":45.0001,"n":244,"o":45.0001,"t":"2026-10-20T17:15:00Z","v":61710,"vw":45.012847},{"c":45.045,"h":45.05,"l":45.025,"n":328,"o":45.025,"t":"2026-10-20T17:30:00Z","v":92676,"vw":45.037166},{"c":45.025,"h":45.0495,"l":45.0232,"n":270,"o":45.041,"t":"2026-10-20T17:45:00Z","v":93477,"vw":45.028831},{"c":45.0315,"h":45.04,"l":45.025,"n":103,"o":45.025,"t":"2026-10-20T18:00:00Z","v":35726,"vw":45.033307},{"c":45.025,"h":45.0399,"l":45.02,"n":189,"o":45.035,"t":"2026-10-20T18:15:00Z","v":54019,"vw":45.026876},{"c":45.045,"h":45.05,"l":45.0201,"n":223,"o":45.025,"t":"2026-10-20T18:30:00Z","v":71476,"vw":45.032997},{"c":45.055,"h":45.055,"l":45.0341,"n":211,"o":45.0439,"t":"2026-10-20T18:45:00Z","v":54925,"vw":45.043457},{"c":45.0557,"h":45.0599,"l":45.0343,"n":324,"o":45.055,"t":"2026-10-20T19:00:00Z","v":92662,"vw":45.047106},{"c":45.055,"h":45.07,"l":45.05,"n":317,"o":45.055,"t":"2026-10-20T19:15:00Z","v":206092,"vw":45.05911},{"c":45.06,"h":45.07,"l":45.05,"n":507,"o":45.055,"t":"2026-10-20T19:30:00Z","v":185270,"vw":45.06012},{"c":45.065,"h":45.09,"l":45.045,"n":577,"o":45.0601,"t":"2026-10-20T19:45:00Z","v":180251,"vw":45.060399},{"c":45.05,"h":45.05,"l":45.05,"n":6,"o":45.05,"t":"2026-10-20T20:00:00Z","v":1067,"vw":45.05},{"c":44.96,"h":44.96,"l":44.96,"n":2,"o":44.96,"t":"2026-10-21T11:00:00Z","v":110,"vw":44.96},{"c":45.01,"h":45.01,"l":45.01,"n":1,"o":45.01,"t":"2026-10-21T12:00:00Z","v":170,"vw":45.01},{"c":45.16,"h":45.16,"l":45.16,"n":1,"o":45.16,"t":"2026-10-21T13:15:00Z","v":100,"vw":45.16},{"c":45.145,"h":45.155,"l":45.1,"n":220,"o":45.12,"t":"2026-10-21T13:30:00Z","v":107648,"vw":45.119532},{"c":45.135,"h":45.15,"l":45.1321,"n":161,"o":45.1401,"t":"2026-10-21T13:45:00Z","v":47038,"vw":45.141223},{"c":45.115,"h":45.14,"l":45.08,"n":456,"o":45.14,"t":"2026-10-21T14:00:00Z","v":145967,"vw":45.106983},{"c":45.095,"h":45.1199,"l":45.08,"n":318,"o":45.1199,"t":"2026-10-21T14:15:00Z","v":133461,"vw":45.094849},{"c":45.095,"h":45.11,"l":45.085,"n":372,"o":45.095,"t":"2026-10-21T14:30:00Z","v":71164,"vw":45.097421},{"c":45.0702,"h":45.11,"l":45.07,"n":391,"o":45.09,"t":"2026-10-21T14:45:00Z","v":118701,"vw":45.086425},{"c":45.06,"h":45.075,"l":45.055,"n":393,"o":45.07,"t":"2026-10-21T15:00:00Z","v":65369,"vw":45.066022},{"c":45.0957,"h":45.1,"l":45.05,"n":335,"o":45.06,"t":"2026-10-21T15:15:00Z","v":76545,"vw":45.071472},{"c":45.075,"h":45.1,"l":45.0647,"n":294,"o":45.095,"t":"2026-10-21T15:30:00Z","v":102390,"vw":45.080204},{"c":45.08,"h":45.09,"l":45.0747,"n":149,"o":45.0747,"t":"2026-10-21T15:45:00Z","v":51313,"vw":45.081906},{"c":45.075,"h":45.0899,"l":45.071,"n":241,"o":45.081,"t":"2026-10-21T16:00:00Z","v":43650,"vw":45.081244},{"c":45.085,"h":45.0995,"l":45.0749,"n":294,"o":45.0749,"t":"2026-10-21T16:15:00Z","v":85712,"vw":45.085861},{"c":45.09,"h":45.115,"l":45.07,"n":293,"o":45.085,"t":"2026-10-21T16:30:00Z","v":798643,"vw":45.087008},{"c":45.0925,"h":45.1,"l":45.08,"n":169,"o":45.0961,"t":"2026-10-21T16:45:00Z","v":42756,"vw":45.089722},{"c":45.0943,"h":45.1098,"l":45.07,"n":224,"o":45.095,"t":"2026-10-21T17:00:00Z","v":122073,"vw":45.084596},{"c":45.085,"h":45.0999,"l":45.08,"n":281,"o":45.0923,"t":"2026-10-21T17:15:00Z","v":125897,"vw":45.088068},{"c":45.095,"h":45.105,"l":45.08,"n":164,"o":45.09,"t":"2026-10-21T17:30:00Z","v":74982,"vw":45.094163},{"c":45.095,"h":45.1,"l":45.085,"n":187,"o":45.095,"t":"2026-10-21T17:45:00Z","v":52284,"vw":45.093605},{"c":45.09,"h":45.0999,"l":45.0839,"n":153,"o":45.095,"t":"2026-10-21T18:00:00Z","v":83151,"vw":45.090823},{"c":45.09,"h":45.095,"l":45.0833,"n":196,"o":45.09,"t":"2026-10-21T18:15:00Z","v":90954,"vw":45.090221},{"c":45.0858,"h":45.09,"l":45.08,"n":144,"o":45.085,"t":"2026-10-21T18:30:00Z","v":91501,"vw":45.086333},{"c":44.9943,"h":45.0852,"l":44.9855,"n":212,"o":45.085,"t":"2026-10-21T18:45:00Z","v":389045,"vw":45.033225},{"c":44.995,"h":45.005,"l":44.97,"n":318,"o":44.9955,"t":"2026-10-21T19:00:00Z","v":106672,"vw":44.992848},{"c":45.055,"h":45.0599,"l":44.99,"n":578,"o":44.995,"t":"2026-10-21T19:15:00Z","v":221608,"vw":45.021547},{"c":45.045,"h":45.0652,"l":45.035,"n":299,"o":45.055,"t":"2026-10-21T19:30:00Z","v":191759,"vw":45.049616},{"c":45.05,"h":45.06,"l":45.04,"n":269,"o":45.0499,"t":"2026-10-21T19:45:00Z","v":97781,"vw":45.051925},{"c":45.07,"h":45.07,"l":45.07,"n":5,"o":45.07,"t":"2026-10-21T20:00:00Z","v":662,"vw":45.07},{"c":45,"h":45,"l":45,"n":1,"o":45,"t":"2026-10-21T20:45:00Z","v":210,"vw":45},{"c":45.2,"h":45.2,"l":45.2,"n":1,"o":45.2,"t":"2026-10-22T13:15:00Z","v":1600,"vw":45.2},{"c":45.23,"h":45.24,"l":45.18,"n":249,"o":45.22,"t":"2026-10-22T13:30:00Z","v":131066,"vw":45.217597},{"c":45.2557,"h":45.2895,"l":45.23,"n":284,"o":45.23,"t":"2026-10-22T13:45:00Z","v":101001,"vw":45.264395},{"c":45.265,"h":45.27,"l":45.25,"n":304,"o":45.255,"t":"2026-10-22T14:00:00Z","v":106925,"vw":45.260543},{"c":45.29,"h":45.295,"l":45.2601,"n":245,"o":45.265,"t":"2026-10-22T14:15:00Z","v":66395,"vw":45.273801},{"c":45.305,"h":45.32,"l":45.28,"n":418,"o":45.295,"t":"2026-10-22T14:30:00Z","v":120725,"vw":45.301131},{"c":45.305,"h":45.3259,"l":45.3,"n":429,"o":45.3012,"t":"2026-10-22T14:45:00Z","v":121878,"vw":45.311626},{"c":45.335,"h":45.335,"l":45.3024,"n":336,"o":45.3041,"t":"2026-10-22T15:00:00Z","v":101507,"vw":45.32106},{"c":45.315,"h":45.335,"l":45.3,"n":508,"o":45.335,"t":"2026-10-22T15:15:00Z","v":302866,"vw":45.307536},{"c":45.35,"h":45.3599,"l":45.31,"n":582,"o":45.315,"t":"2026-10-22T15:30:00Z","v":609326,"vw":45.323117},{"c":45.3444,"h":45.355,"l":45.3342,"n":290,"o":45.34,"t":"2026-10-22T15:45:00Z","v":100349,"vw":45.346398},{"c":45.355,"h":45.355,"l":45.33,"n":237,"o":45.345,"t":"2026-10-22T16:00:00Z","v":70256,"vw":45.339567},{"c":45.355,"h":45.3699,"l":45.345,"n":339,"o":45.355,"t":"2026-10-22T16:15:00Z","v":168910,"vw":45.352953},{"c":45.3999,"h":45.4,"l":45.3448,"n":321,"o":45.355,"t":"2026-10-22T16:30:00Z","v":130525,"vw":45.375703},{"c":45.3799,"h":45.415,"l":45.375,"n":332,"o":45.405,"t":"2026-10-22T16:45:00Z","v":93313,"vw":45.398036},{"c":45.405,"h":45.41,"l":45.375,"n":228,"o":45.3799,"t":"2026-10-22T17:00:00Z","v":73357,"vw":45.395282},{"c":45.415,"h":45.42,"l":45.4001,"n":324,"o":45.405,"t":"2026-10-22T17:15:00Z","v":132020,"vw":45.410098},{"c":45.405,"h":45.415,"l":45.3901,"n":548,"o":45.41,"t":"2026-10-22T17:30:00Z","v":150629,"vw":45.405767},{"c":45.4501,"h":45.4559,"l":45.405,"n":547,"o":45.405,"t":"2026-10-22T17:45:00Z","v":191929,"vw":45.431334},{"c":45.425,"h":45.47,"l":45.42,"n":411,"o":45.455,"t":"2026-10-22T18:00:00Z","v":110875,"vw":45.441508},{"c":45.4457,"h":45.455,"l":45.425,"n":333,"o":45.425,"t":"2026-10-22T18:15:00Z","v":112523,"vw":45.436897},{"c":45.44,"h":45.47,"l":45.44,"n":519,"o":45.445,"t":"2026-10-22T18:30:00Z","v":132388,"vw":45.447418},{"c":45.435,"h":45.45,"l":45.4339,"n":444,"o":45.445,"t":"2026-10-22T18:45:00Z","v":166637,"vw":45.440015},{"c":45.445,"h":45.45,"l":45.43,"n":471,"o":45.435,"t":"2026-10-22T19:00:00Z","v":112847,"vw":45.436967},{"c":45.435,"h":45.4499,"l":45.43,"n":612,"o":45.445,"t":"2026-10-22T19:15:00Z","v":192170,"vw":45.438943},{"c":45.4256,"h":45.44,"l":45.42,"n":413,"o":45.435,"t":"2026-10-22T19:30:00Z","v":183355,"vw":45.431065},{"c":45.42,"h":45.43,"l":45.4143,"n":259,"o":45.425,"t":"2026-10-22T19:45:00Z","v":84838,"vw":45.421483},{"c":45.4,"h":45.4,"l":45.4,"n":1,"o":45.4,"t":"2026-10-22T20:15:00Z","v":200,"vw":45.4},{"c":45.39,"h":45.39,"l":45.39,"n":1,"o":45.39,"t":"2026-10-22T22:30:00Z","v":100,"vw":45.39}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.75,"strike":52.795977159780634,"iv":0.5677090286239095,"gamma":0.03874007413698202,"theta":-0.03624123905093388,"vega":0.03568226061027814,"rho":0.006359060156763165,"breakevenPct":17.89074671902384},{"delta":0.25,"premium":0.75,"strike":49.703607412683354,"iv":0.41901547595834965,"gamma":0.05975531338345714,"theta":-0.03076985743380097,"vega":0.04048385107690126,"rho":0.008033463872673662,"breakevenPct":11.08235890066789},{"delta":0.3,"premium":0.75,"strike":48.00576417721189,"iv":0.32395640403501763,"gamma":0.08421057594796146,"theta":-0.026556316192020243,"vega":0.04432029650916643,"rho":0.009688223181410141,"breakevenPct":7.344262829616657},{"delta":0.35,"premium":0.75,"strike":47.00669488825764,"iv":0.2599421677687205,"gamma":0.1118211146425369,"theta":-0.023209112350275365,"vega":0.04721300022027517,"rho":0.011324558605850708,"breakevenPct":5.144638679563273},{"delta":0.4,"premium":0.7764177252115944,"strike":46.471645495768115,"iv":0.22528663153950856,"gamma":0.13691262245285146,"theta":-0.021209416651690023,"vega":0.04888412325311266,"rho":0.012952673241486095,"breakevenPct":4.024797932584113},{"delta":0.45,"premium":0.8084436575552327,"strike":45.969295790708244,"iv":0.19331287001065456,"gamma":0.1603911698466154,"theta":-0.019333342545726502,"vega":0.05029158600023532,"rho":0.014585139210564842,"breakevenPct":2.9892986531560393},{"delta":0.5,"premium":0.8829520579270569,"strike":45.698356152992524,"iv":0.18077375860294095,"gamma":0.17138335038425062,"theta":-0.01835337373173172,"vega":0.04970057511195412,"rho":0.01625208262557152,"breakevenPct":2.5568212481716746},{"delta":0.55,"premium":0.957460458298881,"strike":45.427416515276796,"iv":0.16823464719522735,"gamma":0.18237553092188588,"theta":-0.017373404917736934,"vega":0.04910956422367292,"rho":0.017919026040578198,"breakevenPct":2.1243438431873094},{"delta":0.6,"premium":1.031968858670705,"strike":45.156476877561076,"iv":0.15569553578751374,"gamma":0.19336771145952109,"theta":-0.01639343610374215,"vega":0.04851855333539172,"rho":0.01958596945558487,"breakevenPct":1.6918664382029454},{"delta":0.65,"premium":1.1115081551916968,"strike":44.91409845837248,"iv":0.144267677564023,"gamma":0.19649281559188808,"theta":-0.014859420514788299,"vega":0.04629487558049254,"rho":0.021368632296763494,"breakevenPct":1.3333478942408101},{"delta":0.7,"premium":1.19792496296344,"strike":44.7107647930272,"iv":0.13435896345528242,"gamma":0.18886319434660803,"theta":-0.01256799256524449,"vega":0.04183925257946591,"rho":0.023309489946944453,"breakevenPct":1.0759351739115812},{"delta":0.75,"premium":1.2843417707351836,"strike":44.50743112768192,"iv":0.12445024934654182,"gamma":0.18123357310132795,"theta":-0.010276564615700678,"vega":0.03738362957843928,"rho":0.025250347597125414,"breakevenPct":0.8185224535823518},{"delta":0.8,"premium":1.3707585785069272,"strike":44.30409746233664,"iv":0.11454153523780122,"gamma":0.17360395185604788,"theta":-0.007985136666156864,"vega":0.03292800657741264,"rho":0.027191205247306373,"breakevenPct":0.5611097332531223},{"delta":0.85,"premium":1.4571753862786707,"strike":44.100763796991366,"iv":0.10463282112906064,"gamma":0.1659743306107678,"theta":-0.005693708716613056,"vega":0.028472383576386012,"rho":0.029132062897487335,"breakevenPct":0.3036970129238934}],"put":[{"delta":0.15,"premium":0.75,"strike":37.977434265896534,"iv":0.692253752121146,"gamma":0.02642916972798837,"theta":-0.034844898533927554,"vega":0.02972064574361525,"rho":-0.006125071358246953,"breakevenPct":18.037353003310137},{"delta":0.2,"premium":0.75,"strike":40.95940740842176,"iv":0.4929491009190986,"gamma":0.044590287600353835,"theta":-0.029369329492362074,"vega":0.03568390062668191,"rho":-0.008025132135733538,"breakevenPct":11.472022438525403},{"delta":0.25,"premium":0.75,"strike":42.66566774110716,"iv":0.3760955160439498,"gamma":0.06686893125327478,"theta":-0.024884253473857608,"vega":0.040453140441917064,"rho":-0.009949395135989662,"breakevenPct":7.715394669513094},{"delta":0.3,"premium":0.7765735275374465,"strike":43.53147055074893,"iv":0.31776727102516683,"gamma":0.08973173053487468,"theta":-0.02196151864936737,"vega":0.0435965565651473,"rho":-0.0118970853428408,"breakevenPct":5.867685990287362},{"delta":0.35,"premium":0.8112354824497551,"strike":44.2247096489951,"iv":0.2720164079865065,"gamma":0.11239868002072995,"theta":-0.019434845304348393,"vega":0.04635203740017682,"rho":-0.01384972583797603,"breakevenPct":4.417714296465557},{"delta":0.4,"premium":0.8458974373620638,"strike":44.917948747241276,"iv":0.22626554494784615,"gamma":0.13506562950658524,"theta":-0.016908171959329414,"vega":0.04910751823520634,"rho":-0.015802366333111263,"breakevenPct":2.9677426026437503},{"delta":0.45,"premium":0.9520950974961762,"strike":45.291700278560505,"iv":0.21223333390930363,"gamma":0.1447977094244644,"theta":-0.015696205183493916,"vega":0.04969621636008888,"rho":-0.017733971865335933,"breakevenPct":2.3786763957192347},{"delta":0.5,"premium":1.067896342311765,"strike":45.62256097803361,"iv":0.20245931476977058,"gamma":0.1527932982452788,"theta":-0.014660736225486578,"vega":0.04999402644271705,"rho":-0.01966275347841481,"breakevenPct":1.9051857425762984},{"delta":0.55,"premium":1.1836975871273538,"strike":45.953421677506725,"iv":0.19268529563023754,"gamma":0.16078888706609318,"theta":-0.013625267267479237,"vega":0.05029183652534522,"rho":-0.021591535091493693,"breakevenPct":1.4316950894333615},{"delta":0.6,"premium":1.315984903160903,"strike":46.22092362506839,"iv":0.1837737626548166,"gamma":0.16091714036991106,"theta":-0.012070113620270828,"vega":0.04818334401858832,"rho":-0.02346837741570308,"breakevenPct":1.1339966492569804},{"delta":0.65,"premium":1.4509733839658856,"strike":46.4780445408874,"iv":0.1750035439568573,"gamma":0.15975636797060047,"theta":-0.01042981209542897,"vega":0.04568059021707402,"rho":-0.025336709733162367,"breakevenPct":0.8651009314805994},{"delta":0.7,"premium":1.585961864770868,"strike":46.73516545670642,"iv":0.16623332525889806,"gamma":0.1585955955712899,"theta":-0.008789510570587113,"vega":0.04317783641555972,"rho":-0.02720504205062165,"breakevenPct":0.5962052137042189},{"delta":0.75,"premium":1.7209503455758506,"strike":46.99228637252543,"iv":0.15746310656093876,"gamma":0.15743482317197932,"theta":-0.007149209045745254,"vega":0.04067508261404543,"rho":-0.029073374368080936,"breakevenPct":0.327309495927838},{"delta":0.8,"premium":2.7208932238193024,"strike":47.9958932238193,"iv":0.21187453798767972,"gamma":0.10332299794661187,"theta":-0.008892607802874744,"vega":0.03581971252566735,"rho":-0.031388425740916756,"breakevenPct":0.3192426243945467},{"delta":0.85,"premium":4.515340909090909,"strike":49.81060606060606,"iv":0.2925219696969697,"gamma":0.062525,"theta":-0.010381060606060605,"vega":0.029843939393939395,"rho":-0.03439999064807915,"breakevenPct":0.2746253819569634}]},"raw":{"call":[{"delta":0.2,"premium":0.75,"strike":52.795977159780634,"iv":0.5677090286239095,"gamma":0.03874007413698202,"theta":-0.03624123905093388,"vega":0.03568226061027814,"rho":0.006359060156763165,"breakevenPct":17.89074671902384},{"delta":0.25,"premium":0.75,"strike":49.703607412683354,"iv":0.41901547595834965,"gamma":0.05975531338345714,"theta":-0.03076985743380097,"vega":0.04048385107690126,"rho":0.008033463872673662,"breakevenPct":11.08235890066789},{"delta":0.3,"premium":0.75,"strike":48.00576417721189,"iv":0.32395640403501763,"gamma":0.08421057594796146,"theta":-0.026556316192020243,"vega":0.04432029650916643,"rho":0.009688223181410141,"breakevenPct":7.344262829616657},{"delta":0.35,"premium":0.75,"strike":47.00669488825764,"iv":0.2599421677687205,"gamma":0.1118211146425369,"theta":-0.023209112350275365,"vega":0.04721300022027517,"rho":0.011324558605850708,"breakevenPct":5.144638679563273},{"delta":0.4,"premium":0.7764177252115944,"strike":46.471645495768115,"iv":0.22528663153950856,"gamma":0.13691262245285146,"theta":-0.021209416651690023,"vega":0.04888412325311266,"rho":0.012952673241486095,"breakevenPct":4.024797932584113},{"delta":0.45,"premium":0.8084436575552327,"strike":45.969295790708244,"iv":0.19331287001065456,"gamma":0.1603911698466154,"theta":-0.019333342545726502,"vega":0.05029158600023532,"rho":0.014585139210564842,"breakevenPct":2.9892986531560393},{"delta":0.5,"premium":0.8829520579270569,"strike":45.698356152992524,"iv":0.18077375860294095,"gamma":0.17138335038425062,"theta":-0.01835337373173172,"vega":0.04970057511195412,"rho":0.01625208262557152,"breakevenPct":2.5568212481716746},{"delta":0.55,"premium":0.957460458298881,"strike":45.427416515276796,"iv":0.16823464719522735,"gamma":0.18237553092188588,"theta":-0.017373404917736934,"vega":0.04910956422367292,"rho":0.017919026040578198,"breakevenPct":2.1243438431873094},{"delta":0.6,"premium":1.031968858670705,"strike":45.156476877561076,"iv":0.15569553578751374,"gamma":0.19336771145952109,"theta":-0.01639343610374215,"vega":0.04851855333539172,"rho":0.01958596945558487,"breakevenPct":1.6918664382029454},{"delta":0.65,"premium":1.1115081551916968,"strike":44.91409845837248,"iv":0.144267677564023,"gamma":0.19649281559188808,"theta":-0.014859420514788299,"vega":0.04629487558049254,"rho":0.021368632296763494,"breakevenPct":1.3333478942408101},{"delta":0.7,"premium":1.19792496296344,"strike":44.7107647930272,"iv":0.13435896345528242,"gamma":0.18886319434660803,"theta":-0.01256799256524449,"vega":0.04183925257946591,"rho":0.023309489946944453,"breakevenPct":1.0759351739115812},{"delta":0.75,"premium":1.2843417707351836,"strike":44.50743112768192,"iv":0.12445024934654182,"gamma":0.18123357310132795,"theta":-0.010276564615700678,"vega":0.03738362957843928,"rho":0.025250347597125414,"breakevenPct":0.8185224535823518},{"delta":0.8,"premium":1.3707585785069272,"strike":44.30409746233664,"iv":0.11454153523780122,"gamma":0.17360395185604788,"theta":-0.007985136666156864,"vega":0.03292800657741264,"rho":0.027191205247306373,"breakevenPct":0.5611097332531223},{"delta":0.85,"premium":1.4571753862786707,"strike":44.100763796991366,"iv":0.10463282112906064,"gamma":0.1659743306107678,"theta":-0.005693708716613056,"vega":0.028472383576386012,"rho":0.029132062897487335,"breakevenPct":0.3036970129238934}],"put":[{"delta":0.15,"premium":0.75,"strike":37.977434265896534,"iv":0.692253752121146,"gamma":0.02642916972798837,"theta":-0.034844898533927554,"vega":0.02972064574361525,"rho":-0.006125071358246953,"breakevenPct":18.037353003310137},{"delta":0.2,"premium":0.75,"strike":40.95940740842176,"iv":0.4929491009190986,"gamma":0.044590287600353835,"theta":-0.029369329492362074,"vega":0.03568390062668191,"rho":-0.008025132135733538,"breakevenPct":11.472022438525403},{"delta":0.25,"premium":0.75,"strike":42.66566774110716,"iv":0.3760955160439498,"gamma":0.06686893125327478,"theta":-0.024884253473857608,"vega":0.040453140441917064,"rho":-0.009949395135989662,"breakevenPct":7.715394669513094},{"delta":0.3,"premium":0.7765735275374465,"strike":43.53147055074893,"iv":0.31776727102516683,"gamma":0.08973173053487468,"theta":-0.02196151864936737,"vega":0.0435965565651473,"rho":-0.0118970853428408,"breakevenPct":5.867685990287362},{"delta":0.35,"premium":0.8112354824497551,"strike":44.2247096489951,"iv":0.2720164079865065,"gamma":0.11239868002072995,"theta":-0.019434845304348393,"vega":0.04635203740017682,"rho":-0.01384972583797603,"breakevenPct":4.417714296465557},{"delta":0.4,"premium":0.8458974373620638,"strike":44.917948747241276,"iv":0.22626554494784615,"gamma":0.13506562950658524,"theta":-0.016908171959329414,"vega":0.04910751823520634,"rho":-0.015802366333111263,"breakevenPct":2.9677426026437503},{"delta":0.45,"premium":0.9520950974961762,"strike":45.291700278560505,"iv":0.21223333390930363,"gamma":0.1447977094244644,"theta":-0.015696205183493916,"vega":0.04969621636008888,"rho":-0.017733971865335933,"breakevenPct":2.3786763957192347},{"delta":0.5,"premium":1.067896342311765,"strike":45.62256097803361,"iv":0.20245931476977058,"gamma":0.1527932982452788,"theta":-0.014660736225486578,"vega":0.04999402644271705,"rho":-0.01966275347841481,"breakevenPct":1.9051857425762984},{"delta":0.55,"premium":1.1836975871273538,"strike":45.953421677506725,"iv":0.19268529563023754,"gamma":0.16078888706609318,"theta":-0.013625267267479237,"vega":0.05029183652534522,"rho":-0.021591535091493693,"breakevenPct":1.4316950894333615},{"delta":0.6,"premium":1.315984903160903,"strike":46.22092362506839,"iv":0.1837737626548166,"gamma":0.16091714036991106,"theta":-0.012070113620270828,"vega":0.04818334401858832,"rho":-0.02346837741570308,"breakevenPct":1.1339966492569804},{"delta":0.65,"premium":1.4509733839658856,"strike":46.4780445408874,"iv":0.1750035439568573,"gamma":0.15975636797060047,"theta":-0.01042981209542897,"vega":0.04568059021707402,"rho":-0.025336709733162367,"breakevenPct":0.8651009314805994},{"delta":0.7,"premium":1.585961864770868,"strike":46.73516545670642,"iv":0.16623332525889806,"gamma":0.1585955955712899,"theta":-0.008789510570587113,"vega":0.04317783641555972,"rho":-0.02720504205062165,"breakevenPct":0.5962052137042189},{"delta":0.75,"premium":1.7209503455758506,"strike":46.99228637252543,"iv":0.15746310656093876,"gamma":0.15743482317197932,"theta":-0.007149209045745254,"vega":0.04067508261404543,"rho":-0.029073374368080936,"breakevenPct":0.327309495927838},{"delta":0.8,"premium":2.7208932238193024,"strike":47.9958932238193,"iv":0.21187453798767972,"gamma":0.10332299794661187,"theta":-0.008892607802874744,"vega":0.03581971252566735,"rho":-0.031388425740916756,"breakevenPct":0.3192426243945467},{"delta":0.85,"premium":4.515340909090909,"strike":49.81060606060606,"iv":0.2925219696969697,"gamma":0.062525,"theta":-0.010381060606060605,"vega":0.029843939393939395,"rho":-0.03439999064807915,"breakevenPct":0.2746253819569634}]}},"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"}}