{"symbol":"LTPZ","url":"https://intraalpha.com/companies/LTPZ","capturedAt":"2026-10-22T22:01:24.808Z","state":"ready","quote":{"symbol":"LTPZ","last_price":47.59,"prev_close":46.66,"regular_close":47.47,"change":0.93,"change_pct":1.9931,"regular_change":0.81,"regular_change_pct":1.736,"extended_change":0.12,"extended_change_pct":0.2528,"bid":47,"ask":47.79,"bid_size":1100,"ask_size":100,"volume":685046,"vwap":47.266257,"open":47.09,"high":47.62,"low":47,"close":47.47,"trade_count":2246,"last_trade_at":"2026-10-22T20:47:16.680592662Z","last_quote_at":"2026-10-22T21:45:17.691730743Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:01:18.687354566-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":1000000000,"net_expense_ratio":0.002,"portfolio_turnover":0.15,"dividend_yield":0.0246,"inception_date":"2009-09-03","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:01:24.201714+00:00"},"optionObservedAt":"2026-10-22T19:49:50.626Z","bars":[{"c":46.15,"h":46.15,"l":46.15,"n":1,"o":46.15,"t":"2026-10-15T11:00:00Z","v":150,"vw":46.15},{"c":46.55,"h":46.55,"l":46.54,"n":6,"o":46.55,"t":"2026-10-15T11:25:00Z","v":1000,"vw":46.547222},{"c":46.4318,"h":46.4318,"l":46.41,"n":2,"o":46.41,"t":"2026-10-15T12:10:00Z","v":200,"vw":46.4209},{"c":46.46,"h":46.46,"l":46.41,"n":3,"o":46.44,"t":"2026-10-15T12:30:00Z","v":400,"vw":46.4425},{"c":46.59,"h":46.66,"l":46.59,"n":3,"o":46.66,"t":"2026-10-15T12:45:00Z","v":905,"vw":46.652222},{"c":46.59,"h":46.59,"l":46.59,"n":1,"o":46.59,"t":"2026-10-15T13:05:00Z","v":120,"vw":46.59},{"c":46.65,"h":46.75,"l":46.57,"n":113,"o":46.7,"t":"2026-10-15T13:30:00Z","v":30233,"vw":46.670612},{"c":46.62,"h":46.685,"l":46.62,"n":95,"o":46.6441,"t":"2026-10-15T13:35:00Z","v":12633,"vw":46.65947},{"c":46.59,"h":46.64,"l":46.58,"n":66,"o":46.61,"t":"2026-10-15T13:40:00Z","v":13625,"vw":46.623593},{"c":46.64,"h":46.645,"l":46.57,"n":77,"o":46.585,"t":"2026-10-15T13:45:00Z","v":12520,"vw":46.620025},{"c":46.63,"h":46.66,"l":46.63,"n":92,"o":46.64,"t":"2026-10-15T13:50:00Z","v":9723,"vw":46.64514},{"c":46.62,"h":46.65,"l":46.615,"n":29,"o":46.635,"t":"2026-10-15T13:55:00Z","v":1512,"vw":46.624803},{"c":46.59,"h":46.62,"l":46.585,"n":52,"o":46.62,"t":"2026-10-15T14:00:00Z","v":4301,"vw":46.591376},{"c":46.61,"h":46.6166,"l":46.57,"n":29,"o":46.6,"t":"2026-10-15T14:05:00Z","v":5486,"vw":46.602224},{"c":46.565,"h":46.6099,"l":46.56,"n":18,"o":46.6099,"t":"2026-10-15T14:10:00Z","v":1431,"vw":46.588533},{"c":46.6,"h":46.6199,"l":46.565,"n":37,"o":46.575,"t":"2026-10-15T14:15:00Z","v":9408,"vw":46.605929},{"c":46.59,"h":46.6028,"l":46.58,"n":36,"o":46.5904,"t":"2026-10-15T14:20:00Z","v":5718,"vw":46.591902},{"c":46.6,"h":46.6004,"l":46.58,"n":25,"o":46.58,"t":"2026-10-15T14:25:00Z","v":3619,"vw":46.597235},{"c":46.67,"h":46.67,"l":46.6,"n":57,"o":46.626,"t":"2026-10-15T14:30:00Z","v":9568,"vw":46.635598},{"c":46.72,"h":46.7276,"l":46.6824,"n":44,"o":46.6824,"t":"2026-10-15T14:35:00Z","v":5826,"vw":46.712514},{"c":46.61,"h":46.7299,"l":46.61,"n":40,"o":46.7299,"t":"2026-10-15T14:40:00Z","v":13034,"vw":46.700148},{"c":46.6374,"h":46.6374,"l":46.58,"n":58,"o":46.6,"t":"2026-10-15T14:45:00Z","v":11726,"vw":46.598642},{"c":46.64,"h":46.66,"l":46.62,"n":56,"o":46.62,"t":"2026-10-15T14:50:00Z","v":8884,"vw":46.644765},{"c":46.53,"h":46.63,"l":46.5204,"n":28,"o":46.63,"t":"2026-10-15T14:55:00Z","v":16598,"vw":46.547365},{"c":46.49,"h":46.52,"l":46.4816,"n":56,"o":46.52,"t":"2026-10-15T15:00:00Z","v":7337,"vw":46.506605},{"c":46.42,"h":46.43,"l":46.39,"n":12,"o":46.4012,"t":"2026-10-15T15:05:00Z","v":2840,"vw":46.408972},{"c":46.405,"h":46.44,"l":46.39,"n":55,"o":46.4001,"t":"2026-10-15T15:10:00Z","v":37093,"vw":46.40737},{"c":46.41,"h":46.45,"l":46.41,"n":38,"o":46.41,"t":"2026-10-15T15:15:00Z","v":5286,"vw":46.425765},{"c":46.4118,"h":46.4376,"l":46.4,"n":21,"o":46.41,"t":"2026-10-15T15:20:00Z","v":3480,"vw":46.412398},{"c":46.385,"h":46.4227,"l":46.37,"n":37,"o":46.4,"t":"2026-10-15T15:25:00Z","v":7491,"vw":46.400664},{"c":46.37,"h":46.37,"l":46.37,"n":5,"o":46.37,"t":"2026-10-15T15:30:00Z","v":432,"vw":46.37},{"c":46.4,"h":46.435,"l":46.395,"n":62,"o":46.435,"t":"2026-10-15T15:35:00Z","v":34122,"vw":46.409841},{"c":46.4072,"h":46.421,"l":46.385,"n":31,"o":46.421,"t":"2026-10-15T15:40:00Z","v":3861,"vw":46.393816},{"c":46.38,"h":46.3952,"l":46.37,"n":13,"o":46.3952,"t":"2026-10-15T15:45:00Z","v":1549,"vw":46.375453},{"c":46.415,"h":46.415,"l":46.4,"n":9,"o":46.4,"t":"2026-10-15T15:50:00Z","v":705,"vw":46.408982},{"c":46.39,"h":46.4286,"l":46.39,"n":28,"o":46.42,"t":"2026-10-15T15:55:00Z","v":4888,"vw":46.413431},{"c":46.4,"h":46.4,"l":46.39,"n":28,"o":46.4,"t":"2026-10-15T16:00:00Z","v":1594,"vw":46.396591},{"c":46.405,"h":46.4174,"l":46.405,"n":23,"o":46.4174,"t":"2026-10-15T16:05:00Z","v":3417,"vw":46.411903},{"c":46.425,"h":46.425,"l":46.42,"n":4,"o":46.42,"t":"2026-10-15T16:10:00Z","v":1358,"vw":46.420377},{"c":46.4,"h":46.425,"l":46.4,"n":14,"o":46.42,"t":"2026-10-15T16:15:00Z","v":2568,"vw":46.415909},{"c":46.41,"h":46.41,"l":46.4,"n":9,"o":46.41,"t":"2026-10-15T16:20:00Z","v":585,"vw":46.404},{"c":46.4108,"h":46.42,"l":46.39,"n":35,"o":46.39,"t":"2026-10-15T16:25:00Z","v":6044,"vw":46.411678},{"c":46.36,"h":46.36,"l":46.36,"n":4,"o":46.36,"t":"2026-10-15T16:30:00Z","v":358,"vw":46.36},{"c":46.385,"h":46.385,"l":46.36,"n":22,"o":46.36,"t":"2026-10-15T16:35:00Z","v":1723,"vw":46.364285},{"c":46.36,"h":46.3999,"l":46.36,"n":12,"o":46.3999,"t":"2026-10-15T16:40:00Z","v":6148,"vw":46.393101},{"c":46.38,"h":46.39,"l":46.35,"n":13,"o":46.3799,"t":"2026-10-15T16:45:00Z","v":8108,"vw":46.379572},{"c":46.38,"h":46.395,"l":46.38,"n":9,"o":46.395,"t":"2026-10-15T16:50:00Z","v":747,"vw":46.382377},{"c":46.385,"h":46.385,"l":46.37,"n":32,"o":46.38,"t":"2026-10-15T16:55:00Z","v":4420,"vw":46.379437},{"c":46.38,"h":46.39,"l":46.38,"n":8,"o":46.39,"t":"2026-10-15T17:00:00Z","v":523,"vw":46.3825},{"c":46.39,"h":46.39,"l":46.39,"n":1,"o":46.39,"t":"2026-10-15T17:05:00Z","v":100,"vw":46.39},{"c":46.39,"h":46.4,"l":46.39,"n":23,"o":46.4,"t":"2026-10-15T17:10:00Z","v":2956,"vw":46.392074},{"c":46.42,"h":46.42,"l":46.4,"n":10,"o":46.4,"t":"2026-10-15T17:15:00Z","v":639,"vw":46.406689},{"c":46.39,"h":46.43,"l":46.39,"n":93,"o":46.4201,"t":"2026-10-15T17:20:00Z","v":28726,"vw":46.415739},{"c":46.43,"h":46.43,"l":46.39,"n":29,"o":46.39,"t":"2026-10-15T17:25:00Z","v":2981,"vw":46.419322},{"c":46.44,"h":46.44,"l":46.44,"n":9,"o":46.44,"t":"2026-10-15T17:30:00Z","v":615,"vw":46.44},{"c":46.45,"h":46.45,"l":46.425,"n":30,"o":46.44,"t":"2026-10-15T17:35:00Z","v":2960,"vw":46.439223},{"c":46.45,"h":46.455,"l":46.4281,"n":19,"o":46.44,"t":"2026-10-15T17:40:00Z","v":1646,"vw":46.439018},{"c":46.42,"h":46.45,"l":46.395,"n":96,"o":46.45,"t":"2026-10-15T17:45:00Z","v":47750,"vw":46.40557},{"c":46.47,"h":46.49,"l":46.425,"n":107,"o":46.425,"t":"2026-10-15T17:50:00Z","v":53649,"vw":46.437949},{"c":46.45,"h":46.46,"l":46.44,"n":51,"o":46.46,"t":"2026-10-15T17:55:00Z","v":7246,"vw":46.444803},{"c":46.45,"h":46.46,"l":46.43,"n":79,"o":46.44,"t":"2026-10-15T18:00:00Z","v":13866,"vw":46.449551},{"c":46.45,"h":46.46,"l":46.44,"n":28,"o":46.46,"t":"2026-10-15T18:05:00Z","v":2865,"vw":46.445833},{"c":46.44,"h":46.4435,"l":46.44,"n":11,"o":46.4435,"t":"2026-10-15T18:10:00Z","v":702,"vw":46.441048},{"c":46.48,"h":46.485,"l":46.45,"n":34,"o":46.45,"t":"2026-10-15T18:15:00Z","v":2265,"vw":46.473525},{"c":46.48,"h":46.49,"l":46.45,"n":68,"o":46.47,"t":"2026-10-15T18:20:00Z","v":31079,"vw":46.461716},{"c":46.485,"h":46.4976,"l":46.445,"n":113,"o":46.48,"t":"2026-10-15T18:25:00Z","v":21060,"vw":46.480314},{"c":46.48,"h":46.499,"l":46.48,"n":22,"o":46.49,"t":"2026-10-15T18:30:00Z","v":2222,"vw":46.486095},{"c":46.42,"h":46.47,"l":46.42,"n":11,"o":46.47,"t":"2026-10-15T18:35:00Z","v":2094,"vw":46.432463},{"c":46.45,"h":46.46,"l":46.41,"n":36,"o":46.41,"t":"2026-10-15T18:40:00Z","v":3270,"vw":46.43799},{"c":46.46,"h":46.465,"l":46.455,"n":13,"o":46.46,"t":"2026-10-15T18:45:00Z","v":1155,"vw":46.459361},{"c":46.445,"h":46.455,"l":46.43,"n":49,"o":46.455,"t":"2026-10-15T18:50:00Z","v":9642,"vw":46.44698},{"c":46.41,"h":46.44,"l":46.41,"n":18,"o":46.44,"t":"2026-10-15T18:55:00Z","v":1525,"vw":46.421023},{"c":46.42,"h":46.425,"l":46.4,"n":13,"o":46.4,"t":"2026-10-15T19:00:00Z","v":1590,"vw":46.40813},{"c":46.4,"h":46.42,"l":46.39,"n":20,"o":46.42,"t":"2026-10-15T19:05:00Z","v":4402,"vw":46.403407},{"c":46.395,"h":46.41,"l":46.39,"n":8,"o":46.39,"t":"2026-10-15T19:10:00Z","v":946,"vw":46.403125},{"c":46.34,"h":46.395,"l":46.33,"n":66,"o":46.395,"t":"2026-10-15T19:15:00Z","v":19668,"vw":46.353874},{"c":46.32,"h":46.35,"l":46.31,"n":46,"o":46.34,"t":"2026-10-15T19:20:00Z","v":4071,"vw":46.324717},{"c":46.31,"h":46.338,"l":46.31,"n":55,"o":46.33,"t":"2026-10-15T19:25:00Z","v":10399,"vw":46.329131},{"c":46.301,"h":46.32,"l":46.301,"n":37,"o":46.305,"t":"2026-10-15T19:30:00Z","v":60428,"vw":46.309375},{"c":46.33,"h":46.34,"l":46.3,"n":42,"o":46.31,"t":"2026-10-15T19:35:00Z","v":4480,"vw":46.313532},{"c":46.33,"h":46.33,"l":46.33,"n":5,"o":46.33,"t":"2026-10-15T19:40:00Z","v":501,"vw":46.33},{"c":46.33,"h":46.33,"l":46.32,"n":14,"o":46.33,"t":"2026-10-15T19:45:00Z","v":4302,"vw":46.326558},{"c":46.31,"h":46.3519,"l":46.31,"n":19,"o":46.3519,"t":"2026-10-15T19:50:00Z","v":3013,"vw":46.327649},{"c":46.3,"h":46.35,"l":46.3,"n":190,"o":46.34,"t":"2026-10-15T19:55:00Z","v":48282,"vw":46.324283},{"c":46.35,"h":46.35,"l":46.35,"n":5,"o":46.35,"t":"2026-10-15T20:00:00Z","v":757,"vw":46.35},{"c":46.412,"h":46.412,"l":46.412,"n":1,"o":46.412,"t":"2026-10-15T20:50:00Z","v":100,"vw":46.412},{"c":46.412,"h":46.412,"l":46.412,"n":1,"o":46.412,"t":"2026-10-15T21:00:00Z","v":100,"vw":46.412},{"c":46.412,"h":46.412,"l":46.412,"n":1,"o":46.412,"t":"2026-10-15T21:50:00Z","v":100,"vw":46.412},{"c":46.43,"h":46.43,"l":46.43,"n":1,"o":46.43,"t":"2026-10-15T21:55:00Z","v":100,"vw":46.43},{"c":46.43,"h":46.43,"l":46.43,"n":1,"o":46.43,"t":"2026-10-15T22:20:00Z","v":100,"vw":46.43},{"c":46.4298,"h":46.4298,"l":46.4298,"n":1,"o":46.4298,"t":"2026-10-15T22:35:00Z","v":100,"vw":46.4298},{"c":46.43,"h":46.43,"l":46.43,"n":1,"o":46.43,"t":"2026-10-15T22:50:00Z","v":100,"vw":46.43},{"c":46.4314,"h":46.4314,"l":46.4314,"n":1,"o":46.4314,"t":"2026-10-15T23:05:00Z","v":100,"vw":46.4314},{"c":46.4299,"h":46.4299,"l":46.4299,"n":1,"o":46.4299,"t":"2026-10-15T23:15:00Z","v":100,"vw":46.4299},{"c":46.4294,"h":46.4294,"l":46.4294,"n":1,"o":46.4294,"t":"2026-10-15T23:30:00Z","v":100,"vw":46.4294},{"c":46.43,"h":46.43,"l":46.43,"n":1,"o":46.43,"t":"2026-10-15T23:35:00Z","v":100,"vw":46.43},{"c":46.43,"h":46.43,"l":46.43,"n":1,"o":46.43,"t":"2026-10-15T23:40:00Z","v":100,"vw":46.43},{"c":46.4229,"h":46.4229,"l":46.4229,"n":1,"o":46.4229,"t":"2026-10-15T23:45:00Z","v":100,"vw":46.4229},{"c":46.43,"h":46.43,"l":46.43,"n":1,"o":46.43,"t":"2026-10-15T23:50:00Z","v":100,"vw":46.43},{"c":46.44,"h":46.44,"l":46.44,"n":1,"o":46.44,"t":"2026-10-16T12:30:00Z","v":100,"vw":46.44},{"c":46.3,"h":46.34,"l":46.26,"n":17,"o":46.27,"t":"2026-10-16T13:30:00Z","v":5194,"vw":46.293526},{"c":46.385,"h":46.39,"l":46.325,"n":25,"o":46.33,"t":"2026-10-16T13:35:00Z","v":5294,"vw":46.356555},{"c":46.45,"h":46.45,"l":46.42,"n":14,"o":46.42,"t":"2026-10-16T13:40:00Z","v":2410,"vw":46.436818},{"c":46.46,"h":46.46,"l":46.39,"n":23,"o":46.42,"t":"2026-10-16T13:45:00Z","v":3385,"vw":46.422811},{"c":46.535,"h":46.535,"l":46.475,"n":29,"o":46.475,"t":"2026-10-16T13:50:00Z","v":2210,"vw":46.514457},{"c":46.56,"h":46.57,"l":46.5204,"n":16,"o":46.5204,"t":"2026-10-16T13:55:00Z","v":1665,"vw":46.538631},{"c":46.57,"h":46.6499,"l":46.57,"n":39,"o":46.6499,"t":"2026-10-16T14:00:00Z","v":4474,"vw":46.613941},{"c":46.57,"h":46.5776,"l":46.55,"n":6,"o":46.55,"t":"2026-10-16T14:05:00Z","v":793,"vw":46.561073},{"c":46.59,"h":46.605,"l":46.59,"n":14,"o":46.6,"t":"2026-10-16T14:10:00Z","v":1538,"vw":46.596967},{"c":46.6,"h":46.6193,"l":46.6,"n":10,"o":46.6193,"t":"2026-10-16T14:15:00Z","v":475,"vw":46.612867},{"c":46.55,"h":46.55,"l":46.53,"n":10,"o":46.55,"t":"2026-10-16T14:20:00Z","v":2270,"vw":46.533699},{"c":46.5527,"h":46.565,"l":46.5527,"n":6,"o":46.565,"t":"2026-10-16T14:25:00Z","v":1300,"vw":46.563558},{"c":46.525,"h":46.5644,"l":46.525,"n":18,"o":46.56,"t":"2026-10-16T14:30:00Z","v":3103,"vw":46.549468},{"c":46.5,"h":46.535,"l":46.5,"n":6,"o":46.535,"t":"2026-10-16T14:35:00Z","v":247,"vw":46.518092},{"c":46.49,"h":46.5199,"l":46.47,"n":34,"o":46.5199,"t":"2026-10-16T14:40:00Z","v":72846,"vw":46.512535},{"c":46.45,"h":46.47,"l":46.45,"n":9,"o":46.47,"t":"2026-10-16T14:45:00Z","v":1527,"vw":46.454},{"c":46.5,"h":46.5,"l":46.45,"n":14,"o":46.45,"t":"2026-10-16T14:50:00Z","v":2919,"vw":46.478637},{"c":46.47,"h":46.5,"l":46.47,"n":3,"o":46.5,"t":"2026-10-16T14:55:00Z","v":201,"vw":46.485},{"c":46.525,"h":46.525,"l":46.51,"n":10,"o":46.51,"t":"2026-10-16T15:00:00Z","v":1037,"vw":46.5145},{"c":46.6,"h":46.6,"l":46.54,"n":12,"o":46.54,"t":"2026-10-16T15:05:00Z","v":2104,"vw":46.582692},{"c":46.65,"h":46.65,"l":46.64,"n":6,"o":46.64,"t":"2026-10-16T15:10:00Z","v":2304,"vw":46.648424},{"c":46.6,"h":46.61,"l":46.6,"n":5,"o":46.61,"t":"2026-10-16T15:15:00Z","v":708,"vw":46.601513},{"c":46.62,"h":46.62,"l":46.62,"n":6,"o":46.62,"t":"2026-10-16T15:20:00Z","v":1202,"vw":46.62},{"c":46.6192,"h":46.6195,"l":46.6,"n":5,"o":46.6,"t":"2026-10-16T15:25:00Z","v":1700,"vw":46.607994},{"c":46.608,"h":46.62,"l":46.59,"n":290,"o":46.62,"t":"2026-10-16T15:30:00Z","v":76445,"vw":46.612962},{"c":46.595,"h":46.62,"l":46.57,"n":101,"o":46.61,"t":"2026-10-16T15:35:00Z","v":18114,"vw":46.608694},{"c":46.62,"h":46.6362,"l":46.62,"n":11,"o":46.6362,"t":"2026-10-16T15:40:00Z","v":1121,"vw":46.6291},{"c":46.52,"h":46.56,"l":46.52,"n":3,"o":46.56,"t":"2026-10-16T15:45:00Z","v":4437,"vw":46.559093},{"c":46.56,"h":46.56,"l":46.5,"n":5,"o":46.5,"t":"2026-10-16T15:50:00Z","v":2075,"vw":46.551928},{"c":46.55,"h":46.55,"l":46.5409,"n":10,"o":46.5409,"t":"2026-10-16T15:55:00Z","v":1050,"vw":46.5487},{"c":46.4,"h":46.53,"l":46.39,"n":43,"o":46.53,"t":"2026-10-16T16:00:00Z","v":5273,"vw":46.473545},{"c":46.43,"h":46.44,"l":46.42,"n":39,"o":46.44,"t":"2026-10-16T16:05:00Z","v":10608,"vw":46.424474},{"c":46.45,"h":46.46,"l":46.43,"n":45,"o":46.43,"t":"2026-10-16T16:10:00Z","v":14126,"vw":46.445816},{"c":46.36,"h":46.37,"l":46.36,"n":32,"o":46.36,"t":"2026-10-16T16:15:00Z","v":14360,"vw":46.362615},{"c":46.34,"h":46.35,"l":46.34,"n":17,"o":46.35,"t":"2026-10-16T16:20:00Z","v":1142,"vw":46.344796},{"c":46.32,"h":46.3499,"l":46.32,"n":9,"o":46.33,"t":"2026-10-16T16:25:00Z","v":1624,"vw":46.331294},{"c":46.34,"h":46.34,"l":46.335,"n":3,"o":46.335,"t":"2026-10-16T16:35:00Z","v":2530,"vw":46.3352},{"c":46.4,"h":46.4,"l":46.4,"n":2,"o":46.4,"t":"2026-10-16T16:40:00Z","v":154,"vw":46.4},{"c":46.36,"h":46.39,"l":46.36,"n":46,"o":46.38,"t":"2026-10-16T16:45:00Z","v":4576,"vw":46.371355},{"c":46.36,"h":46.36,"l":46.33,"n":7,"o":46.33,"t":"2026-10-16T16:50:00Z","v":1274,"vw":46.340833},{"c":46.41,"h":46.41,"l":46.35,"n":11,"o":46.35,"t":"2026-10-16T16:55:00Z","v":1186,"vw":46.371762},{"c":46.425,"h":46.425,"l":46.39,"n":10,"o":46.4,"t":"2026-10-16T17:00:00Z","v":1507,"vw":46.416539},{"c":46.48,"h":46.48,"l":46.42,"n":18,"o":46.42,"t":"2026-10-16T17:05:00Z","v":1716,"vw":46.446317},{"c":46.48,"h":46.5,"l":46.47,"n":16,"o":46.5,"t":"2026-10-16T17:10:00Z","v":3290,"vw":46.478423},{"c":46.45,"h":46.45,"l":46.43,"n":8,"o":46.43,"t":"2026-10-16T17:15:00Z","v":4558,"vw":46.446306},{"c":46.47,"h":46.48,"l":46.45,"n":33,"o":46.45,"t":"2026-10-16T17:20:00Z","v":4094,"vw":46.468375},{"c":46.49,"h":46.49,"l":46.48,"n":13,"o":46.49,"t":"2026-10-16T17:25:00Z","v":1150,"vw":46.488824},{"c":46.47,"h":46.4989,"l":46.46,"n":7,"o":46.46,"t":"2026-10-16T17:30:00Z","v":5062,"vw":46.493603},{"c":46.46,"h":46.46,"l":46.46,"n":1,"o":46.46,"t":"2026-10-16T17:35:00Z","v":800,"vw":46.46},{"c":46.49,"h":46.52,"l":46.47,"n":11,"o":46.47,"t":"2026-10-16T17:40:00Z","v":1226,"vw":46.50241},{"c":46.48,"h":46.48,"l":46.46,"n":4,"o":46.46,"t":"2026-10-16T17:50:00Z","v":337,"vw":46.470228},{"c":46.4695,"h":46.4899,"l":46.45,"n":12,"o":46.4899,"t":"2026-10-16T17:55:00Z","v":3811,"vw":46.463234},{"c":46.435,"h":46.48,"l":46.42,"n":27,"o":46.48,"t":"2026-10-16T18:00:00Z","v":5027,"vw":46.449622},{"c":46.43,"h":46.44,"l":46.42,"n":39,"o":46.435,"t":"2026-10-16T18:05:00Z","v":5561,"vw":46.430048},{"c":46.4106,"h":46.43,"l":46.41,"n":26,"o":46.41,"t":"2026-10-16T18:15:00Z","v":5891,"vw":46.422562},{"c":46.44,"h":46.4536,"l":46.42,"n":28,"o":46.42,"t":"2026-10-16T18:20:00Z","v":4594,"vw":46.443517},{"c":46.44,"h":46.45,"l":46.4351,"n":16,"o":46.44,"t":"2026-10-16T18:25:00Z","v":2343,"vw":46.44407},{"c":46.39,"h":46.44,"l":46.39,"n":12,"o":46.44,"t":"2026-10-16T18:30:00Z","v":3408,"vw":46.396181},{"c":46.44,"h":46.44,"l":46.4,"n":14,"o":46.4,"t":"2026-10-16T18:35:00Z","v":3212,"vw":46.410951},{"c":46.44,"h":46.44,"l":46.4101,"n":18,"o":46.42,"t":"2026-10-16T18:40:00Z","v":3208,"vw":46.421856},{"c":46.46,"h":46.46,"l":46.45,"n":3,"o":46.45,"t":"2026-10-16T18:45:00Z","v":370,"vw":46.457297},{"c":46.5,"h":46.5,"l":46.46,"n":15,"o":46.46,"t":"2026-10-16T18:50:00Z","v":1403,"vw":46.486903},{"c":46.5,"h":46.5419,"l":46.47,"n":28,"o":46.5419,"t":"2026-10-16T18:55:00Z","v":11187,"vw":46.497647},{"c":46.5201,"h":46.53,"l":46.5,"n":37,"o":46.5233,"t":"2026-10-16T19:00:00Z","v":13415,"vw":46.520871},{"c":46.57,"h":46.5783,"l":46.525,"n":55,"o":46.525,"t":"2026-10-16T19:05:00Z","v":10064,"vw":46.559198},{"c":46.53,"h":46.55,"l":46.53,"n":21,"o":46.55,"t":"2026-10-16T19:10:00Z","v":1932,"vw":46.539699},{"c":46.53,"h":46.56,"l":46.52,"n":25,"o":46.535,"t":"2026-10-16T19:15:00Z","v":11668,"vw":46.522533},{"c":46.51,"h":46.515,"l":46.51,"n":40,"o":46.51,"t":"2026-10-16T19:20:00Z","v":19702,"vw":46.513514},{"c":46.51,"h":46.5193,"l":46.5002,"n":13,"o":46.51,"t":"2026-10-16T19:25:00Z","v":2796,"vw":46.512756},{"c":46.5,"h":46.515,"l":46.495,"n":17,"o":46.51,"t":"2026-10-16T19:30:00Z","v":2252,"vw":46.510872},{"c":46.48,"h":46.49,"l":46.48,"n":6,"o":46.49,"t":"2026-10-16T19:35:00Z","v":1034,"vw":46.488968},{"c":46.48,"h":46.4886,"l":46.48,"n":10,"o":46.485,"t":"2026-10-16T19:40:00Z","v":3103,"vw":46.484309},{"c":46.48,"h":46.485,"l":46.48,"n":7,"o":46.48,"t":"2026-10-16T19:45:00Z","v":485,"vw":46.481182},{"c":46.43,"h":46.4899,"l":46.42,"n":39,"o":46.48,"t":"2026-10-16T19:50:00Z","v":4762,"vw":46.453965},{"c":46.455,"h":46.46,"l":46.42,"n":161,"o":46.43,"t":"2026-10-16T19:55:00Z","v":34980,"vw":46.444111},{"c":46.45,"h":46.45,"l":46.45,"n":3,"o":46.45,"t":"2026-10-16T20:00:00Z","v":154,"vw":46.45},{"c":46.55,"h":46.55,"l":46.55,"n":2,"o":46.55,"t":"2026-10-16T20:50:00Z","v":360,"vw":46.55},{"c":46.5644,"h":46.5644,"l":46.5644,"n":1,"o":46.5644,"t":"2026-10-16T21:15:00Z","v":100,"vw":46.5644},{"c":46.5865,"h":46.5865,"l":46.54,"n":2,"o":46.54,"t":"2026-10-16T21:25:00Z","v":200,"vw":46.56325},{"c":46.586,"h":46.586,"l":46.49,"n":2,"o":46.49,"t":"2026-10-16T22:20:00Z","v":200,"vw":46.538},{"c":46.59,"h":46.59,"l":46.59,"n":2,"o":46.59,"t":"2026-10-19T11:20:00Z","v":138,"vw":46.59},{"c":46.37,"h":46.37,"l":46.37,"n":1,"o":46.37,"t":"2026-10-19T13:20:00Z","v":275,"vw":46.37},{"c":46.38,"h":46.42,"l":46.38,"n":24,"o":46.4,"t":"2026-10-19T13:30:00Z","v":7063,"vw":46.406154},{"c":46.36,"h":46.41,"l":46.36,"n":42,"o":46.39,"t":"2026-10-19T13:35:00Z","v":5763,"vw":46.388628},{"c":46.302,"h":46.38,"l":46.29,"n":79,"o":46.365,"t":"2026-10-19T13:40:00Z","v":6771,"vw":46.338172},{"c":46.33,"h":46.33,"l":46.29,"n":27,"o":46.32,"t":"2026-10-19T13:45:00Z","v":6877,"vw":46.295827},{"c":46.36,"h":46.36,"l":46.32,"n":14,"o":46.32,"t":"2026-10-19T13:50:00Z","v":1880,"vw":46.328125},{"c":46.36,"h":46.385,"l":46.3599,"n":27,"o":46.36,"t":"2026-10-19T13:55:00Z","v":9193,"vw":46.378308},{"c":46.38,"h":46.39,"l":46.38,"n":5,"o":46.39,"t":"2026-10-19T14:00:00Z","v":360,"vw":46.385714},{"c":46.3521,"h":46.37,"l":46.35,"n":18,"o":46.36,"t":"2026-10-19T14:05:00Z","v":2174,"vw":46.355467},{"c":46.31,"h":46.33,"l":46.31,"n":20,"o":46.33,"t":"2026-10-19T14:10:00Z","v":2730,"vw":46.319965},{"c":46.315,"h":46.33,"l":46.315,"n":38,"o":46.33,"t":"2026-10-19T14:15:00Z","v":5010,"vw":46.32165},{"c":46.31,"h":46.33,"l":46.295,"n":51,"o":46.32,"t":"2026-10-19T14:20:00Z","v":4922,"vw":46.309462},{"c":46.265,"h":46.32,"l":46.265,"n":20,"o":46.31,"t":"2026-10-19T14:25:00Z","v":7548,"vw":46.300358},{"c":46.27,"h":46.28,"l":46.265,"n":25,"o":46.265,"t":"2026-10-19T14:30:00Z","v":2126,"vw":46.270527},{"c":46.25,"h":46.26,"l":46.25,"n":31,"o":46.26,"t":"2026-10-19T14:35:00Z","v":7219,"vw":46.250866},{"c":46.2499,"h":46.25,"l":46.23,"n":50,"o":46.25,"t":"2026-10-19T14:40:00Z","v":8117,"vw":46.239499},{"c":46.21,"h":46.22,"l":46.21,"n":9,"o":46.22,"t":"2026-10-19T14:45:00Z","v":472,"vw":46.212666},{"c":46.25,"h":46.25,"l":46.24,"n":7,"o":46.24,"t":"2026-10-19T14:50:00Z","v":380,"vw":46.243333},{"c":46.21,"h":46.2465,"l":46.21,"n":5,"o":46.2465,"t":"2026-10-19T14:55:00Z","v":422,"vw":46.226625},{"c":46.21,"h":46.21,"l":46.21,"n":10,"o":46.21,"t":"2026-10-19T15:00:00Z","v":609,"vw":46.21},{"c":46.23,"h":46.245,"l":46.2,"n":47,"o":46.22,"t":"2026-10-19T15:05:00Z","v":3532,"vw":46.216939},{"c":46.25,"h":46.25,"l":46.23,"n":23,"o":46.235,"t":"2026-10-19T15:10:00Z","v":26293,"vw":46.238543},{"c":46.21,"h":46.21,"l":46.21,"n":3,"o":46.21,"t":"2026-10-19T15:15:00Z","v":250,"vw":46.21},{"c":46.22,"h":46.22,"l":46.21,"n":11,"o":46.22,"t":"2026-10-19T15:20:00Z","v":2200,"vw":46.212327},{"c":46.23,"h":46.24,"l":46.22,"n":23,"o":46.22,"t":"2026-10-19T15:25:00Z","v":1913,"vw":46.227427},{"c":46.22,"h":46.24,"l":46.22,"n":14,"o":46.24,"t":"2026-10-19T15:30:00Z","v":1237,"vw":46.235425},{"c":46.22,"h":46.24,"l":46.215,"n":19,"o":46.215,"t":"2026-10-19T15:35:00Z","v":2379,"vw":46.224801},{"c":46.19,"h":46.2012,"l":46.19,"n":18,"o":46.2,"t":"2026-10-19T15:40:00Z","v":5888,"vw":46.199795},{"c":46.2,"h":46.204,"l":46.18,"n":16,"o":46.18,"t":"2026-10-19T15:45:00Z","v":941,"vw":46.194527},{"c":46.17,"h":46.1999,"l":46.17,"n":14,"o":46.19,"t":"2026-10-19T15:50:00Z","v":1489,"vw":46.196583},{"c":46.19,"h":46.2,"l":46.175,"n":15,"o":46.175,"t":"2026-10-19T15:55:00Z","v":2381,"vw":46.188467},{"c":46.19,"h":46.19,"l":46.18,"n":11,"o":46.18,"t":"2026-10-19T16:00:00Z","v":961,"vw":46.18125},{"c":46.18,"h":46.21,"l":46.17,"n":14,"o":46.2,"t":"2026-10-19T16:05:00Z","v":1921,"vw":46.177398},{"c":46.16,"h":46.17,"l":46.16,"n":9,"o":46.17,"t":"2026-10-19T16:10:00Z","v":800,"vw":46.165714},{"c":46.16,"h":46.18,"l":46.16,"n":32,"o":46.16,"t":"2026-10-19T16:15:00Z","v":4961,"vw":46.16289},{"c":46.15,"h":46.16,"l":46.14,"n":39,"o":46.15,"t":"2026-10-19T16:20:00Z","v":14800,"vw":46.150221},{"c":46.17,"h":46.18,"l":46.16,"n":25,"o":46.16,"t":"2026-10-19T16:25:00Z","v":5083,"vw":46.175868},{"c":46.14,"h":46.16,"l":46.12,"n":46,"o":46.16,"t":"2026-10-19T16:30:00Z","v":15621,"vw":46.134714},{"c":46.14,"h":46.14,"l":46.14,"n":2,"o":46.14,"t":"2026-10-19T16:35:00Z","v":101,"vw":46.14},{"c":46.14,"h":46.14,"l":46.1201,"n":8,"o":46.1314,"t":"2026-10-19T16:40:00Z","v":1175,"vw":46.133976},{"c":46.125,"h":46.13,"l":46.125,"n":4,"o":46.13,"t":"2026-10-19T16:45:00Z","v":561,"vw":46.126905},{"c":46.1399,"h":46.14,"l":46.12,"n":43,"o":46.12,"t":"2026-10-19T16:50:00Z","v":8887,"vw":46.131441},{"c":46.15,"h":46.15,"l":46.14,"n":22,"o":46.14,"t":"2026-10-19T16:55:00Z","v":3352,"vw":46.149635},{"c":46.135,"h":46.15,"l":46.13,"n":14,"o":46.15,"t":"2026-10-19T17:00:00Z","v":1498,"vw":46.138951},{"c":46.14,"h":46.15,"l":46.14,"n":9,"o":46.14,"t":"2026-10-19T17:05:00Z","v":503,"vw":46.145},{"c":46.12,"h":46.12,"l":46.11,"n":33,"o":46.12,"t":"2026-10-19T17:10:00Z","v":2415,"vw":46.113977},{"c":46.13,"h":46.14,"l":46.13,"n":8,"o":46.14,"t":"2026-10-19T17:15:00Z","v":861,"vw":46.13306},{"c":46.13,"h":46.13,"l":46.13,"n":1,"o":46.13,"t":"2026-10-19T17:20:00Z","v":1131,"vw":46.13},{"c":46.15,"h":46.15,"l":46.13,"n":15,"o":46.13,"t":"2026-10-19T17:25:00Z","v":2322,"vw":46.148213},{"c":46.13,"h":46.15,"l":46.13,"n":5,"o":46.15,"t":"2026-10-19T17:30:00Z","v":474,"vw":46.145754},{"c":46.1192,"h":46.12,"l":46.1,"n":29,"o":46.12,"t":"2026-10-19T17:40:00Z","v":8243,"vw":46.103943},{"c":46.11,"h":46.11,"l":46.11,"n":5,"o":46.11,"t":"2026-10-19T17:45:00Z","v":941,"vw":46.11},{"c":46.11,"h":46.125,"l":46.11,"n":17,"o":46.115,"t":"2026-10-19T17:50:00Z","v":4629,"vw":46.112918},{"c":46.12,"h":46.13,"l":46.1148,"n":11,"o":46.13,"t":"2026-10-19T17:55:00Z","v":855,"vw":46.121482},{"c":46.1,"h":46.1,"l":46.07,"n":40,"o":46.09,"t":"2026-10-19T18:00:00Z","v":2833,"vw":46.08175},{"c":46.1,"h":46.11,"l":46.1,"n":11,"o":46.11,"t":"2026-10-19T18:05:00Z","v":785,"vw":46.107143},{"c":46.14,"h":46.14,"l":46.09,"n":44,"o":46.1,"t":"2026-10-19T18:10:00Z","v":5465,"vw":46.116488},{"c":46.12,"h":46.13,"l":46.1,"n":30,"o":46.13,"t":"2026-10-19T18:15:00Z","v":1642,"vw":46.116725},{"c":46.13,"h":46.13,"l":46.12,"n":4,"o":46.12,"t":"2026-10-19T18:20:00Z","v":503,"vw":46.122048},{"c":46.14,"h":46.14,"l":46.128,"n":34,"o":46.128,"t":"2026-10-19T18:25:00Z","v":3071,"vw":46.134335},{"c":46.17,"h":46.17,"l":46.15,"n":11,"o":46.15,"t":"2026-10-19T18:30:00Z","v":473,"vw":46.1575},{"c":46.16,"h":46.16,"l":46.16,"n":3,"o":46.16,"t":"2026-10-19T18:35:00Z","v":205,"vw":46.16},{"c":46.17,"h":46.17,"l":46.17,"n":5,"o":46.17,"t":"2026-10-19T18:40:00Z","v":132,"vw":46.17},{"c":46.1596,"h":46.1596,"l":46.1596,"n":2,"o":46.1596,"t":"2026-10-19T18:45:00Z","v":200,"vw":46.1596},{"c":46.16,"h":46.16,"l":46.145,"n":7,"o":46.16,"t":"2026-10-19T18:50:00Z","v":493,"vw":46.154231},{"c":46.14,"h":46.17,"l":46.14,"n":27,"o":46.15,"t":"2026-10-19T18:55:00Z","v":4940,"vw":46.158043},{"c":46.11,"h":46.13,"l":46.11,"n":13,"o":46.13,"t":"2026-10-19T19:00:00Z","v":1096,"vw":46.125},{"c":46.08,"h":46.1,"l":46.08,"n":15,"o":46.094,"t":"2026-10-19T19:05:00Z","v":805,"vw":46.092221},{"c":46.09,"h":46.095,"l":46.08,"n":19,"o":46.095,"t":"2026-10-19T19:10:00Z","v":2404,"vw":46.087868},{"c":46.08,"h":46.09,"l":46.07,"n":29,"o":46.09,"t":"2026-10-19T19:15:00Z","v":1967,"vw":46.078601},{"c":46.0302,"h":46.0899,"l":46.0302,"n":23,"o":46.0899,"t":"2026-10-19T19:20:00Z","v":5122,"vw":46.072598},{"c":46.05,"h":46.05,"l":46.03,"n":35,"o":46.03,"t":"2026-10-19T19:25:00Z","v":2954,"vw":46.044349},{"c":46.05,"h":46.06,"l":46.05,"n":29,"o":46.052,"t":"2026-10-19T19:30:00Z","v":2271,"vw":46.0512},{"c":46.03,"h":46.0476,"l":46.03,"n":13,"o":46.04,"t":"2026-10-19T19:35:00Z","v":1009,"vw":46.0375},{"c":46.04,"h":46.04,"l":46.01,"n":43,"o":46.0299,"t":"2026-10-19T19:40:00Z","v":8368,"vw":46.023411},{"c":46.03,"h":46.04,"l":46.03,"n":18,"o":46.035,"t":"2026-10-19T19:45:00Z","v":3881,"vw":46.031962},{"c":46.06,"h":46.06,"l":46.03,"n":34,"o":46.03,"t":"2026-10-19T19:50:00Z","v":4157,"vw":46.046696},{"c":46.08,"h":46.095,"l":46.0404,"n":82,"o":46.05,"t":"2026-10-19T19:55:00Z","v":18484,"vw":46.059061},{"c":46.08,"h":46.08,"l":46.08,"n":7,"o":46.08,"t":"2026-10-19T20:00:00Z","v":271,"vw":46.08},{"c":46.1,"h":46.1,"l":46.1,"n":1,"o":46.1,"t":"2026-10-19T22:45:00Z","v":200,"vw":46.1},{"c":46.19,"h":46.19,"l":46.19,"n":1,"o":46.19,"t":"2026-10-19T23:05:00Z","v":100,"vw":46.19},{"c":46.19,"h":46.19,"l":46.19,"n":1,"o":46.19,"t":"2026-10-19T23:25:00Z","v":100,"vw":46.19},{"c":46.19,"h":46.19,"l":46.19,"n":1,"o":46.19,"t":"2026-10-19T23:35:00Z","v":100,"vw":46.19},{"c":46.1,"h":46.1,"l":46.1,"n":1,"o":46.1,"t":"2026-10-19T23:40:00Z","v":100,"vw":46.1},{"c":46.19,"h":46.19,"l":46.19,"n":1,"o":46.19,"t":"2026-10-19T23:45:00Z","v":100,"vw":46.19},{"c":46.19,"h":46.19,"l":46.19,"n":2,"o":46.19,"t":"2026-10-19T23:50:00Z","v":200,"vw":46.19},{"c":46.1,"h":46.19,"l":46.1,"n":4,"o":46.1661,"t":"2026-10-19T23:55:00Z","v":400,"vw":46.161525},{"c":46.13,"h":46.13,"l":46.13,"n":1,"o":46.13,"t":"2026-10-20T11:10:00Z","v":100,"vw":46.13},{"c":46.5,"h":46.53,"l":46.5,"n":4,"o":46.53,"t":"2026-10-20T12:40:00Z","v":21500,"vw":46.503395},{"c":46.5,"h":46.5,"l":46.5,"n":1,"o":46.5,"t":"2026-10-20T12:45:00Z","v":250,"vw":46.5},{"c":46.52,"h":46.52,"l":46.49,"n":15,"o":46.49,"t":"2026-10-20T13:30:00Z","v":838,"vw":46.494438},{"c":46.52,"h":46.54,"l":46.5,"n":24,"o":46.5,"t":"2026-10-20T13:35:00Z","v":2962,"vw":46.529284},{"c":46.575,"h":46.575,"l":46.54,"n":15,"o":46.5435,"t":"2026-10-20T13:40:00Z","v":3899,"vw":46.547942},{"c":46.5,"h":46.546,"l":46.5,"n":22,"o":46.535,"t":"2026-10-20T13:45:00Z","v":3170,"vw":46.526306},{"c":46.46,"h":46.53,"l":46.432,"n":38,"o":46.53,"t":"2026-10-20T13:50:00Z","v":7598,"vw":46.46892},{"c":46.48,"h":46.5,"l":46.47,"n":16,"o":46.48,"t":"2026-10-20T13:55:00Z","v":2005,"vw":46.478171},{"c":46.46,"h":46.4615,"l":46.46,"n":6,"o":46.4615,"t":"2026-10-20T14:00:00Z","v":470,"vw":46.461105},{"c":46.44,"h":46.45,"l":46.43,"n":17,"o":46.43,"t":"2026-10-20T14:05:00Z","v":3382,"vw":46.44},{"c":46.48,"h":46.48,"l":46.43,"n":15,"o":46.44,"t":"2026-10-20T14:10:00Z","v":1451,"vw":46.452057},{"c":46.475,"h":46.5,"l":46.46,"n":15,"o":46.47,"t":"2026-10-20T14:15:00Z","v":1371,"vw":46.480008},{"c":46.59,"h":46.59,"l":46.52,"n":21,"o":46.52,"t":"2026-10-20T14:20:00Z","v":1748,"vw":46.551875},{"c":46.6,"h":46.6,"l":46.56,"n":47,"o":46.595,"t":"2026-10-20T14:25:00Z","v":11193,"vw":46.590728},{"c":46.58,"h":46.63,"l":46.56,"n":32,"o":46.605,"t":"2026-10-20T14:30:00Z","v":2491,"vw":46.60202},{"c":46.54,"h":46.59,"l":46.54,"n":14,"o":46.57,"t":"2026-10-20T14:35:00Z","v":2487,"vw":46.560434},{"c":46.56,"h":46.5852,"l":46.54,"n":9,"o":46.54,"t":"2026-10-20T14:40:00Z","v":1252,"vw":46.571829},{"c":46.51,"h":46.53,"l":46.51,"n":17,"o":46.53,"t":"2026-10-20T14:45:00Z","v":1459,"vw":46.517675},{"c":46.52,"h":46.52,"l":46.5,"n":14,"o":46.5,"t":"2026-10-20T14:50:00Z","v":1225,"vw":46.506464},{"c":46.51,"h":46.54,"l":46.505,"n":14,"o":46.51,"t":"2026-10-20T14:55:00Z","v":1983,"vw":46.515724},{"c":46.52,"h":46.535,"l":46.52,"n":10,"o":46.52,"t":"2026-10-20T15:00:00Z","v":1661,"vw":46.531959},{"c":46.52,"h":46.52,"l":46.52,"n":11,"o":46.52,"t":"2026-10-20T15:05:00Z","v":830,"vw":46.52},{"c":46.45,"h":46.51,"l":46.45,"n":11,"o":46.49,"t":"2026-10-20T15:10:00Z","v":671,"vw":46.493333},{"c":46.47,"h":46.5,"l":46.47,"n":8,"o":46.5,"t":"2026-10-20T15:15:00Z","v":468,"vw":46.4775},{"c":46.47,"h":46.49,"l":46.465,"n":12,"o":46.49,"t":"2026-10-20T15:20:00Z","v":936,"vw":46.477778},{"c":46.46,"h":46.47,"l":46.46,"n":6,"o":46.47,"t":"2026-10-20T15:25:00Z","v":706,"vw":46.465},{"c":46.45,"h":46.46,"l":46.45,"n":9,"o":46.46,"t":"2026-10-20T15:30:00Z","v":1108,"vw":46.450909},{"c":46.45,"h":46.45,"l":46.45,"n":3,"o":46.45,"t":"2026-10-20T15:35:00Z","v":102,"vw":46.45},{"c":46.45,"h":46.45,"l":46.44,"n":3,"o":46.44,"t":"2026-10-20T15:40:00Z","v":300,"vw":46.446667},{"c":46.4,"h":46.44,"l":46.4,"n":12,"o":46.44,"t":"2026-10-20T15:45:00Z","v":517,"vw":46.415666},{"c":46.41,"h":46.41,"l":46.3913,"n":13,"o":46.4,"t":"2026-10-20T15:50:00Z","v":942,"vw":46.4023},{"c":46.37,"h":46.41,"l":46.37,"n":15,"o":46.41,"t":"2026-10-20T15:55:00Z","v":929,"vw":46.387507},{"c":46.34,"h":46.3601,"l":46.34,"n":15,"o":46.36,"t":"2026-10-20T16:00:00Z","v":3634,"vw":46.352034},{"c":46.32,"h":46.36,"l":46.32,"n":9,"o":46.32,"t":"2026-10-20T16:05:00Z","v":994,"vw":46.346942},{"c":46.31,"h":46.335,"l":46.31,"n":17,"o":46.32,"t":"2026-10-20T16:10:00Z","v":2350,"vw":46.328637},{"c":46.33,"h":46.33,"l":46.32,"n":2,"o":46.32,"t":"2026-10-20T16:15:00Z","v":200,"vw":46.325},{"c":46.35,"h":46.35,"l":46.34,"n":7,"o":46.34,"t":"2026-10-20T16:20:00Z","v":868,"vw":46.343534},{"c":46.31,"h":46.3632,"l":46.31,"n":12,"o":46.34,"t":"2026-10-20T16:25:00Z","v":2164,"vw":46.347676},{"c":46.324,"h":46.324,"l":46.324,"n":2,"o":46.324,"t":"2026-10-20T16:30:00Z","v":503,"vw":46.324},{"c":46.3217,"h":46.3217,"l":46.32,"n":2,"o":46.32,"t":"2026-10-20T16:35:00Z","v":298,"vw":46.32113},{"c":46.35,"h":46.36,"l":46.35,"n":11,"o":46.35,"t":"2026-10-20T16:40:00Z","v":1394,"vw":46.350847},{"c":46.32,"h":46.34,"l":46.32,"n":3,"o":46.34,"t":"2026-10-20T16:45:00Z","v":220,"vw":46.33},{"c":46.32,"h":46.33,"l":46.32,"n":10,"o":46.32,"t":"2026-10-20T16:50:00Z","v":1010,"vw":46.326606},{"c":46.31,"h":46.325,"l":46.31,"n":11,"o":46.325,"t":"2026-10-20T17:05:00Z","v":1678,"vw":46.322152},{"c":46.33,"h":46.33,"l":46.33,"n":1,"o":46.33,"t":"2026-10-20T17:10:00Z","v":100,"vw":46.33},{"c":46.34,"h":46.34,"l":46.33,"n":5,"o":46.33,"t":"2026-10-20T17:15:00Z","v":1067,"vw":46.339043},{"c":46.37,"h":46.37,"l":46.36,"n":5,"o":46.37,"t":"2026-10-20T17:20:00Z","v":371,"vw":46.366667},{"c":46.4,"h":46.42,"l":46.4,"n":10,"o":46.42,"t":"2026-10-20T17:25:00Z","v":523,"vw":46.405},{"c":46.43,"h":46.43,"l":46.43,"n":8,"o":46.43,"t":"2026-10-20T17:30:00Z","v":687,"vw":46.43},{"c":46.4401,"h":46.4401,"l":46.43,"n":3,"o":46.43,"t":"2026-10-20T17:40:00Z","v":399,"vw":46.435037},{"c":46.45,"h":46.46,"l":46.45,"n":8,"o":46.46,"t":"2026-10-20T17:45:00Z","v":3406,"vw":46.459706},{"c":46.43,"h":46.449,"l":46.42,"n":17,"o":46.44,"t":"2026-10-20T17:50:00Z","v":1949,"vw":46.43375},{"c":46.41,"h":46.41,"l":46.41,"n":3,"o":46.41,"t":"2026-10-20T17:55:00Z","v":205,"vw":46.41},{"c":46.42,"h":46.43,"l":46.42,"n":16,"o":46.43,"t":"2026-10-20T18:00:00Z","v":1511,"vw":46.428652},{"c":46.44,"h":46.44,"l":46.42,"n":7,"o":46.42,"t":"2026-10-20T18:05:00Z","v":1949,"vw":46.422642},{"c":46.45,"h":46.45,"l":46.43,"n":5,"o":46.43,"t":"2026-10-20T18:10:00Z","v":401,"vw":46.44},{"c":46.43,"h":46.43,"l":46.43,"n":6,"o":46.43,"t":"2026-10-20T18:15:00Z","v":295,"vw":46.43},{"c":46.44,"h":46.4499,"l":46.42,"n":8,"o":46.42,"t":"2026-10-20T18:20:00Z","v":1067,"vw":46.435882},{"c":46.43,"h":46.44,"l":46.43,"n":7,"o":46.44,"t":"2026-10-20T18:25:00Z","v":405,"vw":46.435},{"c":46.435,"h":46.435,"l":46.435,"n":2,"o":46.435,"t":"2026-10-20T18:30:00Z","v":101,"vw":46.435},{"c":46.44,"h":46.4401,"l":46.44,"n":11,"o":46.44,"t":"2026-10-20T18:35:00Z","v":2070,"vw":46.440079},{"c":46.4601,"h":46.475,"l":46.445,"n":12,"o":46.445,"t":"2026-10-20T18:40:00Z","v":2804,"vw":46.463818},{"c":46.47,"h":46.49,"l":46.46,"n":24,"o":46.46,"t":"2026-10-20T18:45:00Z","v":3340,"vw":46.471451},{"c":46.4855,"h":46.4855,"l":46.45,"n":12,"o":46.47,"t":"2026-10-20T18:50:00Z","v":1465,"vw":46.472294},{"c":46.46,"h":46.48,"l":46.46,"n":23,"o":46.4728,"t":"2026-10-20T18:55:00Z","v":4963,"vw":46.46839},{"c":46.485,"h":46.495,"l":46.485,"n":18,"o":46.49,"t":"2026-10-20T19:00:00Z","v":4708,"vw":46.485563},{"c":46.495,"h":46.51,"l":46.49,"n":20,"o":46.49,"t":"2026-10-20T19:05:00Z","v":2844,"vw":46.498157},{"c":46.5,"h":46.5178,"l":46.49,"n":22,"o":46.5,"t":"2026-10-20T19:10:00Z","v":4439,"vw":46.511739},{"c":46.52,"h":46.52,"l":46.51,"n":6,"o":46.51,"t":"2026-10-20T19:15:00Z","v":609,"vw":46.5175},{"c":46.54,"h":46.545,"l":46.52,"n":16,"o":46.53,"t":"2026-10-20T19:20:00Z","v":1222,"vw":46.53415},{"c":46.52,"h":46.55,"l":46.52,"n":10,"o":46.55,"t":"2026-10-20T19:25:00Z","v":1830,"vw":46.546201},{"c":46.52,"h":46.52,"l":46.5,"n":20,"o":46.52,"t":"2026-10-20T19:30:00Z","v":7208,"vw":46.516111},{"c":46.54,"h":46.54,"l":46.51,"n":19,"o":46.51,"t":"2026-10-20T19:35:00Z","v":1607,"vw":46.528634},{"c":46.54,"h":46.54,"l":46.53,"n":12,"o":46.53,"t":"2026-10-20T19:40:00Z","v":2537,"vw":46.536636},{"c":46.53,"h":46.54,"l":46.53,"n":16,"o":46.53,"t":"2026-10-20T19:45:00Z","v":3006,"vw":46.535185},{"c":46.53,"h":46.54,"l":46.52,"n":13,"o":46.54,"t":"2026-10-20T19:50:00Z","v":1907,"vw":46.536111},{"c":46.52,"h":46.5436,"l":46.5,"n":34,"o":46.53,"t":"2026-10-20T19:55:00Z","v":6352,"vw":46.519471},{"c":46.52,"h":46.52,"l":46.52,"n":7,"o":46.52,"t":"2026-10-20T20:00:00Z","v":285,"vw":46.52},{"c":46.67,"h":46.67,"l":46.66,"n":7,"o":46.67,"t":"2026-10-21T13:25:00Z","v":1466,"vw":46.668636},{"c":46.7,"h":46.7,"l":46.63,"n":45,"o":46.7,"t":"2026-10-21T13:30:00Z","v":24654,"vw":46.67629},{"c":46.73,"h":46.73,"l":46.66,"n":55,"o":46.68,"t":"2026-10-21T13:35:00Z","v":8435,"vw":46.687234},{"c":46.73,"h":46.73,"l":46.71,"n":49,"o":46.715,"t":"2026-10-21T13:40:00Z","v":18904,"vw":46.729598},{"c":46.73,"h":46.76,"l":46.73,"n":14,"o":46.74,"t":"2026-10-21T13:45:00Z","v":1828,"vw":46.736337},{"c":46.74,"h":46.76,"l":46.74,"n":34,"o":46.75,"t":"2026-10-21T13:50:00Z","v":13094,"vw":46.746346},{"c":46.72,"h":46.74,"l":46.72,"n":33,"o":46.74,"t":"2026-10-21T13:55:00Z","v":10971,"vw":46.732546},{"c":46.71,"h":46.725,"l":46.69,"n":54,"o":46.72,"t":"2026-10-21T14:00:00Z","v":14080,"vw":46.709131},{"c":46.61,"h":46.7,"l":46.6,"n":44,"o":46.7,"t":"2026-10-21T14:05:00Z","v":14406,"vw":46.641142},{"c":46.72,"h":46.73,"l":46.63,"n":56,"o":46.63,"t":"2026-10-21T14:10:00Z","v":15842,"vw":46.698874},{"c":46.67,"h":46.735,"l":46.67,"n":49,"o":46.72,"t":"2026-10-21T14:15:00Z","v":20653,"vw":46.706977},{"c":46.65,"h":46.67,"l":46.63,"n":44,"o":46.6599,"t":"2026-10-21T14:20:00Z","v":22029,"vw":46.652245},{"c":46.675,"h":46.68,"l":46.64,"n":29,"o":46.65,"t":"2026-10-21T14:25:00Z","v":12727,"vw":46.663707},{"c":46.695,"h":46.71,"l":46.69,"n":81,"o":46.705,"t":"2026-10-21T14:30:00Z","v":17464,"vw":46.699896},{"c":46.7,"h":46.72,"l":46.67,"n":68,"o":46.68,"t":"2026-10-21T14:35:00Z","v":8981,"vw":46.689869},{"c":46.71,"h":46.725,"l":46.71,"n":128,"o":46.71,"t":"2026-10-21T14:40:00Z","v":22994,"vw":46.714628},{"c":46.685,"h":46.7,"l":46.68,"n":46,"o":46.695,"t":"2026-10-21T14:45:00Z","v":11922,"vw":46.694196},{"c":46.68,"h":46.685,"l":46.66,"n":50,"o":46.68,"t":"2026-10-21T14:50:00Z","v":15326,"vw":46.679225},{"c":46.65,"h":46.69,"l":46.65,"n":50,"o":46.67,"t":"2026-10-21T14:55:00Z","v":11602,"vw":46.668428},{"c":46.625,"h":46.625,"l":46.58,"n":81,"o":46.62,"t":"2026-10-21T15:00:00Z","v":13863,"vw":46.611558},{"c":46.595,"h":46.63,"l":46.595,"n":38,"o":46.625,"t":"2026-10-21T15:05:00Z","v":11382,"vw":46.61378},{"c":46.62,"h":46.625,"l":46.58,"n":136,"o":46.595,"t":"2026-10-21T15:10:00Z","v":17854,"vw":46.610987},{"c":46.6,"h":46.615,"l":46.6,"n":54,"o":46.61,"t":"2026-10-21T15:15:00Z","v":10773,"vw":46.607694},{"c":46.625,"h":46.63,"l":46.6,"n":67,"o":46.6,"t":"2026-10-21T15:20:00Z","v":13434,"vw":46.617114},{"c":46.7,"h":46.7,"l":46.62,"n":91,"o":46.625,"t":"2026-10-21T15:25:00Z","v":14408,"vw":46.661023},{"c":46.655,"h":46.71,"l":46.655,"n":103,"o":46.7,"t":"2026-10-21T15:30:00Z","v":21423,"vw":46.691376},{"c":46.68,"h":46.68,"l":46.64,"n":34,"o":46.645,"t":"2026-10-21T15:35:00Z","v":6910,"vw":46.64741},{"c":46.64,"h":46.685,"l":46.61,"n":118,"o":46.685,"t":"2026-10-21T15:40:00Z","v":16415,"vw":46.645992},{"c":46.665,"h":46.67,"l":46.62,"n":106,"o":46.62,"t":"2026-10-21T15:45:00Z","v":11950,"vw":46.65218},{"c":46.68,"h":46.7,"l":46.66,"n":62,"o":46.665,"t":"2026-10-21T15:50:00Z","v":12044,"vw":46.67681},{"c":46.7,"h":46.715,"l":46.68,"n":92,"o":46.68,"t":"2026-10-21T15:55:00Z","v":9507,"vw":46.70102},{"c":46.675,"h":46.705,"l":46.6739,"n":48,"o":46.695,"t":"2026-10-21T16:00:00Z","v":9728,"vw":46.687361},{"c":46.65,"h":46.68,"l":46.65,"n":158,"o":46.68,"t":"2026-10-21T16:05:00Z","v":53290,"vw":46.65221},{"c":46.68,"h":46.7,"l":46.65,"n":324,"o":46.65,"t":"2026-10-21T16:10:00Z","v":114118,"vw":46.653334},{"c":46.71,"h":46.73,"l":46.71,"n":52,"o":46.72,"t":"2026-10-21T16:15:00Z","v":7327,"vw":46.718022},{"c":46.73,"h":46.74,"l":46.688,"n":25,"o":46.688,"t":"2026-10-21T16:20:00Z","v":4693,"vw":46.712799},{"c":46.71,"h":46.74,"l":46.71,"n":41,"o":46.73,"t":"2026-10-21T16:25:00Z","v":5514,"vw":46.725103},{"c":46.69,"h":46.72,"l":46.67,"n":131,"o":46.72,"t":"2026-10-21T16:30:00Z","v":25893,"vw":46.686254},{"c":46.72,"h":46.72,"l":46.69,"n":36,"o":46.695,"t":"2026-10-21T16:35:00Z","v":9343,"vw":46.698262},{"c":46.695,"h":46.725,"l":46.695,"n":49,"o":46.725,"t":"2026-10-21T16:40:00Z","v":10723,"vw":46.705918},{"c":46.69,"h":46.72,"l":46.69,"n":31,"o":46.72,"t":"2026-10-21T16:45:00Z","v":6602,"vw":46.703941},{"c":46.7,"h":46.705,"l":46.685,"n":44,"o":46.685,"t":"2026-10-21T16:50:00Z","v":10426,"vw":46.697719},{"c":46.73,"h":46.74,"l":46.69,"n":44,"o":46.69,"t":"2026-10-21T16:55:00Z","v":8596,"vw":46.719698},{"c":46.67,"h":46.7301,"l":46.67,"n":75,"o":46.73,"t":"2026-10-21T17:00:00Z","v":10766,"vw":46.707621},{"c":46.73,"h":46.73,"l":46.665,"n":46,"o":46.67,"t":"2026-10-21T17:05:00Z","v":10906,"vw":46.705552},{"c":46.71,"h":46.745,"l":46.7,"n":39,"o":46.745,"t":"2026-10-21T17:10:00Z","v":6814,"vw":46.726944},{"c":46.705,"h":46.75,"l":46.705,"n":83,"o":46.73,"t":"2026-10-21T17:15:00Z","v":15755,"vw":46.734385},{"c":46.73,"h":46.75,"l":46.705,"n":49,"o":46.72,"t":"2026-10-21T17:20:00Z","v":9672,"vw":46.731979},{"c":46.725,"h":46.735,"l":46.71,"n":43,"o":46.73,"t":"2026-10-21T17:25:00Z","v":13385,"vw":46.728204},{"c":46.75,"h":46.75,"l":46.725,"n":16,"o":46.725,"t":"2026-10-21T17:30:00Z","v":3494,"vw":46.737044},{"c":46.775,"h":46.78,"l":46.74,"n":90,"o":46.74,"t":"2026-10-21T17:35:00Z","v":23965,"vw":46.760269},{"c":46.745,"h":46.76,"l":46.7301,"n":37,"o":46.76,"t":"2026-10-21T17:40:00Z","v":11160,"vw":46.7475},{"c":46.75,"h":46.77,"l":46.74,"n":52,"o":46.76,"t":"2026-10-21T17:45:00Z","v":7677,"vw":46.762499},{"c":46.76,"h":46.77,"l":46.75,"n":36,"o":46.76,"t":"2026-10-21T17:50:00Z","v":8404,"vw":46.757517},{"c":46.75,"h":46.77,"l":46.75,"n":36,"o":46.755,"t":"2026-10-21T17:55:00Z","v":6413,"vw":46.754806},{"c":46.76,"h":46.78,"l":46.755,"n":45,"o":46.77,"t":"2026-10-21T18:00:00Z","v":5898,"vw":46.765333},{"c":46.74,"h":46.76,"l":46.73,"n":58,"o":46.7595,"t":"2026-10-21T18:05:00Z","v":8807,"vw":46.741661},{"c":46.72,"h":46.76,"l":46.72,"n":44,"o":46.74,"t":"2026-10-21T18:10:00Z","v":6871,"vw":46.740142},{"c":46.72,"h":46.73,"l":46.71,"n":42,"o":46.71,"t":"2026-10-21T18:15:00Z","v":6714,"vw":46.717822},{"c":46.72,"h":46.73,"l":46.71,"n":63,"o":46.71,"t":"2026-10-21T18:20:00Z","v":8322,"vw":46.722552},{"c":46.705,"h":46.73,"l":46.7,"n":39,"o":46.71,"t":"2026-10-21T18:25:00Z","v":8729,"vw":46.717131},{"c":46.705,"h":46.72,"l":46.705,"n":44,"o":46.71,"t":"2026-10-21T18:30:00Z","v":6499,"vw":46.713183},{"c":46.705,"h":46.705,"l":46.6995,"n":22,"o":46.705,"t":"2026-10-21T18:35:00Z","v":7443,"vw":46.701703},{"c":46.68,"h":46.7,"l":46.67,"n":41,"o":46.7,"t":"2026-10-21T18:40:00Z","v":7048,"vw":46.689531},{"c":46.59,"h":46.69,"l":46.59,"n":86,"o":46.68,"t":"2026-10-21T18:45:00Z","v":13620,"vw":46.650505},{"c":46.59,"h":46.66,"l":46.59,"n":48,"o":46.61,"t":"2026-10-21T18:50:00Z","v":10699,"vw":46.627214},{"c":46.5,"h":46.6,"l":46.49,"n":63,"o":46.6,"t":"2026-10-21T18:55:00Z","v":12071,"vw":46.532509},{"c":46.51,"h":46.55,"l":46.47,"n":151,"o":46.51,"t":"2026-10-21T19:00:00Z","v":39995,"vw":46.495239},{"c":46.53,"h":46.55,"l":46.5,"n":129,"o":46.5,"t":"2026-10-21T19:05:00Z","v":17861,"vw":46.527776},{"c":46.515,"h":46.52,"l":46.48,"n":55,"o":46.51,"t":"2026-10-21T19:10:00Z","v":11327,"vw":46.509762},{"c":46.6,"h":46.6,"l":46.53,"n":46,"o":46.53,"t":"2026-10-21T19:15:00Z","v":6600,"vw":46.568294},{"c":46.6,"h":46.63,"l":46.55,"n":154,"o":46.62,"t":"2026-10-21T19:20:00Z","v":32467,"vw":46.599012},{"c":46.635,"h":46.65,"l":46.6,"n":98,"o":46.6,"t":"2026-10-21T19:25:00Z","v":16216,"vw":46.625013},{"c":46.66,"h":46.68,"l":46.64,"n":104,"o":46.65,"t":"2026-10-21T19:30:00Z","v":20489,"vw":46.659585},{"c":46.65,"h":46.67,"l":46.605,"n":98,"o":46.66,"t":"2026-10-21T19:35:00Z","v":14813,"vw":46.635804},{"c":46.62,"h":46.65,"l":46.62,"n":81,"o":46.64,"t":"2026-10-21T19:40:00Z","v":12436,"vw":46.640016},{"c":46.63,"h":46.66,"l":46.62,"n":70,"o":46.64,"t":"2026-10-21T19:45:00Z","v":11252,"vw":46.645367},{"c":46.67,"h":46.69,"l":46.63,"n":220,"o":46.63,"t":"2026-10-21T19:50:00Z","v":96684,"vw":46.655967},{"c":46.718,"h":46.73,"l":46.66,"n":248,"o":46.67,"t":"2026-10-21T19:55:00Z","v":56197,"vw":46.686794},{"c":46.66,"h":46.66,"l":46.66,"n":5,"o":46.66,"t":"2026-10-21T20:00:00Z","v":206,"vw":46.66},{"c":47.06,"h":47.06,"l":47.06,"n":1,"o":47.06,"t":"2026-10-22T13:25:00Z","v":100,"vw":47.06},{"c":47.04,"h":47.09,"l":47.04,"n":33,"o":47.09,"t":"2026-10-22T13:30:00Z","v":107453,"vw":47.043388},{"c":47.086,"h":47.086,"l":47,"n":25,"o":47,"t":"2026-10-22T13:35:00Z","v":5109,"vw":47.04777},{"c":47.0824,"h":47.128,"l":47.075,"n":47,"o":47.08,"t":"2026-10-22T13:40:00Z","v":6031,"vw":47.095495},{"c":47.17,"h":47.2,"l":47.09,"n":94,"o":47.09,"t":"2026-10-22T13:45:00Z","v":150622,"vw":47.12226},{"c":47.1999,"h":47.1999,"l":47.125,"n":37,"o":47.13,"t":"2026-10-22T13:50:00Z","v":2999,"vw":47.150619},{"c":47.1,"h":47.15,"l":47.1,"n":11,"o":47.15,"t":"2026-10-22T13:55:00Z","v":1490,"vw":47.114616},{"c":47.12,"h":47.12,"l":47.1,"n":19,"o":47.11,"t":"2026-10-22T14:00:00Z","v":3239,"vw":47.109994},{"c":47.12,"h":47.135,"l":47.12,"n":12,"o":47.12,"t":"2026-10-22T14:05:00Z","v":3694,"vw":47.122686},{"c":47.115,"h":47.13,"l":47.0901,"n":62,"o":47.13,"t":"2026-10-22T14:10:00Z","v":14058,"vw":47.105986},{"c":47.11,"h":47.12,"l":47.0909,"n":43,"o":47.12,"t":"2026-10-22T14:15:00Z","v":10956,"vw":47.113042},{"c":47.1,"h":47.1,"l":47.0826,"n":9,"o":47.1,"t":"2026-10-22T14:20:00Z","v":1858,"vw":47.089835},{"c":47.113,"h":47.14,"l":47.113,"n":13,"o":47.135,"t":"2026-10-22T14:25:00Z","v":1735,"vw":47.129986},{"c":47.13,"h":47.135,"l":47.13,"n":13,"o":47.135,"t":"2026-10-22T14:30:00Z","v":2660,"vw":47.130188},{"c":47.15,"h":47.15,"l":47.124,"n":16,"o":47.1499,"t":"2026-10-22T14:35:00Z","v":1483,"vw":47.13614},{"c":47.146,"h":47.17,"l":47.1201,"n":16,"o":47.17,"t":"2026-10-22T14:40:00Z","v":1017,"vw":47.15056},{"c":47.17,"h":47.17,"l":47.145,"n":4,"o":47.145,"t":"2026-10-22T14:45:00Z","v":661,"vw":47.16344},{"c":47.175,"h":47.18,"l":47.1344,"n":34,"o":47.1344,"t":"2026-10-22T14:50:00Z","v":18868,"vw":47.145924},{"c":47.135,"h":47.18,"l":47.135,"n":28,"o":47.1676,"t":"2026-10-22T14:55:00Z","v":2091,"vw":47.168483},{"c":47.18,"h":47.18,"l":47.1302,"n":35,"o":47.14,"t":"2026-10-22T15:00:00Z","v":5013,"vw":47.151385},{"c":47.18,"h":47.2,"l":47.165,"n":13,"o":47.19,"t":"2026-10-22T15:05:00Z","v":1745,"vw":47.182684},{"c":47.2,"h":47.21,"l":47.18,"n":18,"o":47.18,"t":"2026-10-22T15:10:00Z","v":1632,"vw":47.199739},{"c":47.18,"h":47.2004,"l":47.17,"n":11,"o":47.2004,"t":"2026-10-22T15:15:00Z","v":2490,"vw":47.176475},{"c":47.13,"h":47.14,"l":47.13,"n":10,"o":47.14,"t":"2026-10-22T15:20:00Z","v":2105,"vw":47.130476},{"c":47.15,"h":47.1699,"l":47.14,"n":37,"o":47.14,"t":"2026-10-22T15:25:00Z","v":3429,"vw":47.15216},{"c":47.17,"h":47.17,"l":47.15,"n":17,"o":47.15,"t":"2026-10-22T15:30:00Z","v":1617,"vw":47.157767},{"c":47.24,"h":47.24,"l":47.1711,"n":14,"o":47.1711,"t":"2026-10-22T15:35:00Z","v":1494,"vw":47.185479},{"c":47.24,"h":47.26,"l":47.195,"n":28,"o":47.195,"t":"2026-10-22T15:40:00Z","v":7650,"vw":47.255727},{"c":47.25,"h":47.25,"l":47.21,"n":31,"o":47.24,"t":"2026-10-22T15:45:00Z","v":5283,"vw":47.232848},{"c":47.25,"h":47.26,"l":47.25,"n":7,"o":47.26,"t":"2026-10-22T15:50:00Z","v":708,"vw":47.255},{"c":47.245,"h":47.245,"l":47.245,"n":5,"o":47.245,"t":"2026-10-22T15:55:00Z","v":727,"vw":47.245},{"c":47.2,"h":47.2,"l":47.18,"n":26,"o":47.19,"t":"2026-10-22T16:00:00Z","v":4783,"vw":47.191153},{"c":47.23,"h":47.236,"l":47.22,"n":22,"o":47.22,"t":"2026-10-22T16:05:00Z","v":1703,"vw":47.226958},{"c":47.27,"h":47.274,"l":47.27,"n":8,"o":47.27,"t":"2026-10-22T16:15:00Z","v":1171,"vw":47.271195},{"c":47.26,"h":47.26,"l":47.23,"n":49,"o":47.25,"t":"2026-10-22T16:20:00Z","v":21902,"vw":47.238022},{"c":47.24,"h":47.24,"l":47.24,"n":4,"o":47.24,"t":"2026-10-22T16:25:00Z","v":314,"vw":47.24},{"c":47.28,"h":47.28,"l":47.2401,"n":11,"o":47.245,"t":"2026-10-22T16:30:00Z","v":1910,"vw":47.251051},{"c":47.28,"h":47.28,"l":47.2603,"n":6,"o":47.275,"t":"2026-10-22T16:35:00Z","v":2683,"vw":47.264009},{"c":47.34,"h":47.34,"l":47.28,"n":30,"o":47.28,"t":"2026-10-22T16:40:00Z","v":4146,"vw":47.315834},{"c":47.31,"h":47.35,"l":47.305,"n":14,"o":47.35,"t":"2026-10-22T16:45:00Z","v":1833,"vw":47.323611},{"c":47.32,"h":47.34,"l":47.305,"n":41,"o":47.31,"t":"2026-10-22T16:50:00Z","v":6037,"vw":47.32111},{"c":47.28,"h":47.32,"l":47.265,"n":55,"o":47.32,"t":"2026-10-22T16:55:00Z","v":9899,"vw":47.291722},{"c":47.36,"h":47.36,"l":47.2889,"n":81,"o":47.3,"t":"2026-10-22T17:00:00Z","v":7842,"vw":47.307541},{"c":47.4,"h":47.4,"l":47.3701,"n":15,"o":47.3701,"t":"2026-10-22T17:05:00Z","v":4065,"vw":47.381001},{"c":47.4401,"h":47.4401,"l":47.41,"n":41,"o":47.42,"t":"2026-10-22T17:10:00Z","v":12073,"vw":47.425655},{"c":47.42,"h":47.46,"l":47.42,"n":34,"o":47.45,"t":"2026-10-22T17:15:00Z","v":5596,"vw":47.443823},{"c":47.43,"h":47.44,"l":47.425,"n":21,"o":47.44,"t":"2026-10-22T17:20:00Z","v":4396,"vw":47.434933},{"c":47.45,"h":47.45,"l":47.43,"n":20,"o":47.435,"t":"2026-10-22T17:25:00Z","v":9243,"vw":47.44496},{"c":47.43,"h":47.45,"l":47.42,"n":20,"o":47.435,"t":"2026-10-22T17:30:00Z","v":4044,"vw":47.435927},{"c":47.4041,"h":47.42,"l":47.4,"n":29,"o":47.42,"t":"2026-10-22T17:35:00Z","v":7312,"vw":47.405181},{"c":47.445,"h":47.445,"l":47.415,"n":37,"o":47.42,"t":"2026-10-22T17:40:00Z","v":6171,"vw":47.4335},{"c":47.4901,"h":47.51,"l":47.4412,"n":31,"o":47.45,"t":"2026-10-22T17:45:00Z","v":7326,"vw":47.486235},{"c":47.505,"h":47.51,"l":47.5,"n":28,"o":47.5,"t":"2026-10-22T17:50:00Z","v":3678,"vw":47.504127},{"c":47.53,"h":47.545,"l":47.505,"n":36,"o":47.51,"t":"2026-10-22T17:55:00Z","v":4915,"vw":47.526147},{"c":47.52,"h":47.535,"l":47.49,"n":83,"o":47.535,"t":"2026-10-22T18:00:00Z","v":20713,"vw":47.511319},{"c":47.46,"h":47.53,"l":47.46,"n":14,"o":47.53,"t":"2026-10-22T18:05:00Z","v":3963,"vw":47.495536},{"c":47.5,"h":47.5088,"l":47.455,"n":38,"o":47.46,"t":"2026-10-22T18:10:00Z","v":10372,"vw":47.489597},{"c":47.52,"h":47.52,"l":47.5,"n":8,"o":47.5,"t":"2026-10-22T18:15:00Z","v":1231,"vw":47.516598},{"c":47.54,"h":47.54,"l":47.53,"n":12,"o":47.5399,"t":"2026-10-22T18:20:00Z","v":2575,"vw":47.538715},{"c":47.575,"h":47.585,"l":47.53,"n":119,"o":47.53,"t":"2026-10-22T18:25:00Z","v":52556,"vw":47.578608},{"c":47.61,"h":47.62,"l":47.57,"n":45,"o":47.57,"t":"2026-10-22T18:30:00Z","v":9928,"vw":47.588943},{"c":47.555,"h":47.56,"l":47.555,"n":7,"o":47.56,"t":"2026-10-22T18:35:00Z","v":1272,"vw":47.559239},{"c":47.54,"h":47.545,"l":47.5301,"n":6,"o":47.54,"t":"2026-10-22T18:40:00Z","v":2003,"vw":47.537601},{"c":47.54,"h":47.545,"l":47.52,"n":35,"o":47.5301,"t":"2026-10-22T18:45:00Z","v":12282,"vw":47.531648},{"c":47.5675,"h":47.5675,"l":47.532,"n":6,"o":47.54,"t":"2026-10-22T18:50:00Z","v":2738,"vw":47.555833},{"c":47.55,"h":47.56,"l":47.55,"n":10,"o":47.56,"t":"2026-10-22T18:55:00Z","v":761,"vw":47.556161},{"c":47.545,"h":47.55,"l":47.54,"n":23,"o":47.54,"t":"2026-10-22T19:00:00Z","v":3398,"vw":47.543295},{"c":47.55,"h":47.56,"l":47.54,"n":12,"o":47.545,"t":"2026-10-22T19:05:00Z","v":2761,"vw":47.547819},{"c":47.57,"h":47.57,"l":47.545,"n":47,"o":47.55,"t":"2026-10-22T19:10:00Z","v":9979,"vw":47.555615},{"c":47.5862,"h":47.5862,"l":47.5862,"n":3,"o":47.5862,"t":"2026-10-22T19:15:00Z","v":536,"vw":47.5862},{"c":47.57,"h":47.58,"l":47.57,"n":19,"o":47.57,"t":"2026-10-22T19:20:00Z","v":3075,"vw":47.570469},{"c":47.5562,"h":47.57,"l":47.5562,"n":2,"o":47.57,"t":"2026-10-22T19:25:00Z","v":681,"vw":47.563921},{"c":47.54,"h":47.54,"l":47.53,"n":15,"o":47.53,"t":"2026-10-22T19:30:00Z","v":1824,"vw":47.531765},{"c":47.52,"h":47.542,"l":47.51,"n":25,"o":47.542,"t":"2026-10-22T19:35:00Z","v":7580,"vw":47.525975},{"c":47.505,"h":47.5279,"l":47.5017,"n":14,"o":47.505,"t":"2026-10-22T19:40:00Z","v":3758,"vw":47.509442},{"c":47.53,"h":47.53,"l":47.48,"n":28,"o":47.48,"t":"2026-10-22T19:45:00Z","v":4924,"vw":47.493099},{"c":47.5,"h":47.5019,"l":47.49,"n":38,"o":47.49,"t":"2026-10-22T19:50:00Z","v":5863,"vw":47.492579},{"c":47.485,"h":47.5,"l":47.455,"n":39,"o":47.5,"t":"2026-10-22T19:55:00Z","v":10692,"vw":47.483792},{"c":47.47,"h":47.47,"l":47.47,"n":6,"o":47.47,"t":"2026-10-22T20:00:00Z","v":191,"vw":47.47},{"c":47.4117,"h":47.4117,"l":47.4117,"n":1,"o":47.4117,"t":"2026-10-22T20:10:00Z","v":750,"vw":47.4117},{"c":47.56,"h":47.56,"l":47.56,"n":2,"o":47.56,"t":"2026-10-22T20:35:00Z","v":500,"vw":47.56},{"c":47.59,"h":47.59,"l":47.59,"n":2,"o":47.59,"t":"2026-10-22T20:45:00Z","v":360,"vw":47.59}],"history":[{"c":55.08,"h":55.6979,"l":55.07,"n":1297,"o":55.65,"t":"2024-10-21T04:00:00Z","v":133018,"vw":55.271594},{"c":55.29,"h":55.43,"l":55.0801,"n":494,"o":55.38,"t":"2024-10-22T04:00:00Z","v":50001,"vw":55.252447},{"c":55,"h":55.1074,"l":54.8,"n":542,"o":55.04,"t":"2024-10-23T04:00:00Z","v":66908,"vw":54.993024},{"c":55.2889,"h":55.4068,"l":54.9604,"n":456,"o":55.01,"t":"2024-10-24T04:00:00Z","v":44486,"vw":55.325253},{"c":54.84,"h":55.34,"l":54.75,"n":798,"o":55.34,"t":"2024-10-25T04:00:00Z","v":55021,"vw":55.07241},{"c":54.75,"h":54.83,"l":54.41,"n":554,"o":54.81,"t":"2024-10-28T04:00:00Z","v":47613,"vw":54.631452},{"c":54.76,"h":54.81,"l":54.1597,"n":798,"o":54.35,"t":"2024-10-29T04:00:00Z","v":162745,"vw":54.529946},{"c":55.41,"h":55.56,"l":55.155,"n":722,"o":55.45,"t":"2024-10-30T04:00:00Z","v":71167,"vw":55.369137},{"c":55.09,"h":55.5,"l":54.99,"n":811,"o":55.3,"t":"2024-10-31T04:00:00Z","v":114664,"vw":55.256303},{"c":54.4,"h":55.3,"l":54.24,"n":1481,"o":55.1,"t":"2024-11-01T04:00:00Z","v":281006,"vw":54.625494},{"c":54.76,"h":55.15,"l":54.54,"n":755,"o":55.03,"t":"2024-11-04T05:00:00Z","v":77783,"vw":54.819271},{"c":55.04,"h":55.19,"l":54.44,"n":991,"o":54.62,"t":"2024-11-05T05:00:00Z","v":77684,"vw":54.724701},{"c":54.31,"h":54.57,"l":53.65,"n":1250,"o":53.68,"t":"2024-11-06T05:00:00Z","v":201758,"vw":54.17598},{"c":54.6,"h":54.8071,"l":54.3648,"n":589,"o":54.51,"t":"2024-11-07T05:00:00Z","v":105351,"vw":54.620007},{"c":55.42,"h":55.46,"l":54.995,"n":728,"o":55.13,"t":"2024-11-08T05:00:00Z","v":151410,"vw":55.139578},{"c":55.09,"h":55.35,"l":54.3,"n":607,"o":55.35,"t":"2024-11-11T05:00:00Z","v":52464,"vw":55.102649},{"c":54.23,"h":55.0684,"l":54.1417,"n":1480,"o":54.76,"t":"2024-11-12T05:00:00Z","v":680391,"vw":54.607633},{"c":53.61,"h":54.6,"l":53.55,"n":1102,"o":54.6,"t":"2024-11-13T05:00:00Z","v":127301,"vw":53.775746},{"c":53.88,"h":54.36,"l":53.85,"n":709,"o":54.14,"t":"2024-11-14T05:00:00Z","v":71194,"vw":54.08241},{"c":53.71,"h":53.91,"l":53.2818,"n":948,"o":53.42,"t":"2024-11-15T05:00:00Z","v":116128,"vw":53.615906},{"c":53.87,"h":54.13,"l":53.41,"n":756,"o":53.48,"t":"2024-11-18T05:00:00Z","v":123429,"vw":53.859616},{"c":54.11,"h":54.4299,"l":54.01,"n":644,"o":54.1,"t":"2024-11-19T05:00:00Z","v":106347,"vw":54.186357},{"c":54,"h":54.31,"l":53.88,"n":680,"o":53.88,"t":"2024-11-20T05:00:00Z","v":83183,"vw":54.006564},{"c":53.86,"h":54.085,"l":53.63,"n":632,"o":53.89,"t":"2024-11-21T05:00:00Z","v":226191,"vw":53.810591},{"c":53.92,"h":54.11,"l":53.8,"n":683,"o":53.88,"t":"2024-11-22T05:00:00Z","v":95595,"vw":53.993161},{"c":54.93,"h":55,"l":54.59,"n":784,"o":54.71,"t":"2024-11-25T05:00:00Z","v":107949,"vw":54.808049},{"c":54.61,"h":54.82,"l":54.4844,"n":356,"o":54.79,"t":"2024-11-26T05:00:00Z","v":60864,"vw":54.677586},{"c":54.89,"h":55.07,"l":54.72,"n":440,"o":55.01,"t":"2024-11-27T05:00:00Z","v":59503,"vw":54.939986},{"c":55.39,"h":55.44,"l":55.0519,"n":327,"o":55.07,"t":"2024-11-29T05:00:00Z","v":34041,"vw":55.267909},{"c":55.22,"h":55.585,"l":55.07,"n":628,"o":55.22,"t":"2024-12-02T05:00:00Z","v":135267,"vw":55.315809},{"c":55.13,"h":55.42,"l":55.04,"n":525,"o":55.37,"t":"2024-12-03T05:00:00Z","v":56102,"vw":55.27965},{"c":55.65,"h":55.72,"l":55,"n":563,"o":55,"t":"2024-12-04T05:00:00Z","v":58241,"vw":55.515949},{"c":55.46,"h":55.6,"l":55.29,"n":555,"o":55.38,"t":"2024-12-05T05:00:00Z","v":50294,"vw":55.513428},{"c":55.44,"h":55.81,"l":55.37,"n":387,"o":55.74,"t":"2024-12-06T05:00:00Z","v":40982,"vw":55.481838},{"c":55.1,"h":55.25,"l":55.04,"n":514,"o":55.25,"t":"2024-12-09T05:00:00Z","v":58291,"vw":55.15602},{"c":54.99,"h":55.1694,"l":54.81,"n":538,"o":54.86,"t":"2024-12-10T05:00:00Z","v":65698,"vw":54.985359},{"c":54.69,"h":55.03,"l":54.615,"n":418,"o":54.95,"t":"2024-12-11T05:00:00Z","v":38200,"vw":54.700491},{"c":54.11,"h":54.41,"l":54.0538,"n":879,"o":54.32,"t":"2024-12-12T05:00:00Z","v":86114,"vw":54.247609},{"c":53.64,"h":54.08,"l":53.57,"n":835,"o":54.06,"t":"2024-12-13T05:00:00Z","v":80370,"vw":53.727995},{"c":53.62,"h":53.84,"l":53.52,"n":780,"o":53.8,"t":"2024-12-16T05:00:00Z","v":83972,"vw":53.632408},{"c":53.63,"h":53.87,"l":53.581,"n":623,"o":53.6,"t":"2024-12-17T05:00:00Z","v":182199,"vw":53.668428},{"c":53.05,"h":53.81,"l":53.02,"n":795,"o":53.55,"t":"2024-12-18T05:00:00Z","v":238287,"vw":53.236716},{"c":52.32,"h":52.6499,"l":51.88,"n":1654,"o":52.55,"t":"2024-12-19T05:00:00Z","v":245347,"vw":52.276353},{"c":52.44,"h":52.81,"l":52.44,"n":1045,"o":52.56,"t":"2024-12-20T05:00:00Z","v":188154,"vw":52.563314},{"c":52.21,"h":52.44,"l":52.1506,"n":841,"o":52.39,"t":"2024-12-23T05:00:00Z","v":291668,"vw":52.312656},{"c":52.55,"h":52.59,"l":51.94,"n":477,"o":51.94,"t":"2024-12-24T05:00:00Z","v":37611,"vw":52.183217},{"c":52.56,"h":52.718,"l":52.19,"n":681,"o":52.19,"t":"2024-12-26T05:00:00Z","v":73759,"vw":52.501388},{"c":52.09,"h":52.46,"l":52.09,"n":939,"o":52.35,"t":"2024-12-27T05:00:00Z","v":126243,"vw":52.194586},{"c":52.33,"h":52.6,"l":52.2271,"n":1160,"o":52.53,"t":"2024-12-30T05:00:00Z","v":135379,"vw":52.348722},{"c":52.07,"h":52.53,"l":52,"n":774,"o":52.41,"t":"2024-12-31T05:00:00Z","v":153395,"vw":52.22404},{"c":52.07,"h":52.478,"l":51.995,"n":846,"o":52.24,"t":"2025-01-02T05:00:00Z","v":81707,"vw":52.173961},{"c":51.75,"h":52.2126,"l":51.75,"n":924,"o":52.1,"t":"2025-01-03T05:00:00Z","v":86057,"vw":51.956901},{"c":51.65,"h":51.795,"l":51.5,"n":989,"o":51.64,"t":"2025-01-06T05:00:00Z","v":91607,"vw":51.631923},{"c":51.34,"h":51.61,"l":51.2356,"n":1289,"o":51.51,"t":"2025-01-07T05:00:00Z","v":116191,"vw":51.41527},{"c":51.54,"h":51.68,"l":51.16,"n":1386,"o":51.22,"t":"2025-01-08T05:00:00Z","v":138278,"vw":51.438514},{"c":51.11,"h":51.4074,"l":50.95,"n":2282,"o":51.09,"t":"2025-01-10T05:00:00Z","v":222840,"vw":51.112731},{"c":51.1,"h":51.35,"l":50.97,"n":1798,"o":51.29,"t":"2025-01-13T05:00:00Z","v":214664,"vw":51.129259},{"c":50.99,"h":51.0948,"l":50.8,"n":1018,"o":51.04,"t":"2025-01-14T05:00:00Z","v":132952,"vw":50.918674},{"c":51.86,"h":51.97,"l":51.5893,"n":1011,"o":51.72,"t":"2025-01-15T05:00:00Z","v":71423,"vw":51.778246},{"c":51.98,"h":52.2,"l":51.7,"n":744,"o":51.89,"t":"2025-01-16T05:00:00Z","v":85344,"vw":52.037348},{"c":52.06,"h":52.27,"l":51.98,"n":836,"o":52.17,"t":"2025-01-17T05:00:00Z","v":119821,"vw":52.075633},{"c":52.41,"h":52.56,"l":52.25,"n":709,"o":52.38,"t":"2025-01-21T05:00:00Z","v":85393,"vw":52.346772},{"c":52.29,"h":52.55,"l":52.17,"n":598,"o":52.41,"t":"2025-01-22T05:00:00Z","v":85387,"vw":52.295939},{"c":52.33,"h":52.35,"l":51.79,"n":531,"o":51.84,"t":"2025-01-23T05:00:00Z","v":51847,"vw":52.074423},{"c":52.66,"h":52.6854,"l":52.145,"n":752,"o":52.19,"t":"2025-01-24T05:00:00Z","v":101948,"vw":52.557992},{"c":53.22,"h":53.4195,"l":53,"n":871,"o":53.07,"t":"2025-01-27T05:00:00Z","v":81023,"vw":53.210595},{"c":53.29,"h":53.29,"l":52.9933,"n":335,"o":53.09,"t":"2025-01-28T05:00:00Z","v":46045,"vw":53.150717},{"c":53.15,"h":53.42,"l":52.7902,"n":538,"o":53.38,"t":"2025-01-29T05:00:00Z","v":52531,"vw":53.190328},{"c":53.19,"h":53.49,"l":53.105,"n":443,"o":53.33,"t":"2025-01-30T05:00:00Z","v":36404,"vw":53.226264},{"c":53.13,"h":53.29,"l":52.8,"n":838,"o":53.16,"t":"2025-01-31T05:00:00Z","v":82948,"vw":53.083834},{"c":53.57,"h":54,"l":53.3108,"n":1616,"o":54,"t":"2025-02-03T05:00:00Z","v":196492,"vw":53.738484},{"c":53.63,"h":53.6799,"l":53,"n":562,"o":53.06,"t":"2025-02-04T05:00:00Z","v":111405,"vw":53.478024},{"c":54.4,"h":54.54,"l":54.131,"n":1096,"o":54.14,"t":"2025-02-05T05:00:00Z","v":111377,"vw":54.337126},{"c":54.34,"h":54.46,"l":54.1726,"n":450,"o":54.4,"t":"2025-02-06T05:00:00Z","v":41609,"vw":54.300877},{"c":53.92,"h":54.1099,"l":53.7601,"n":563,"o":53.87,"t":"2025-02-07T05:00:00Z","v":52259,"vw":53.943904},{"c":53.79,"h":54.1,"l":53.71,"n":471,"o":54.01,"t":"2025-02-10T05:00:00Z","v":52168,"vw":53.934617},{"c":53.63,"h":53.64,"l":53.38,"n":374,"o":53.55,"t":"2025-02-11T05:00:00Z","v":30377,"vw":53.547319},{"c":52.84,"h":53.0804,"l":52.78,"n":657,"o":53.07,"t":"2025-02-12T05:00:00Z","v":76334,"vw":52.913769},{"c":53.56,"h":53.7,"l":53.26,"n":627,"o":53.26,"t":"2025-02-13T05:00:00Z","v":43805,"vw":53.445571},{"c":53.79,"h":54.0295,"l":53.7687,"n":572,"o":53.79,"t":"2025-02-14T05:00:00Z","v":59249,"vw":53.867705},{"c":53.29,"h":53.6931,"l":53.26,"n":681,"o":53.51,"t":"2025-02-18T05:00:00Z","v":54147,"vw":53.489433},{"c":53.4,"h":53.5404,"l":53.16,"n":450,"o":53.3,"t":"2025-02-19T05:00:00Z","v":45162,"vw":53.345314},{"c":53.63,"h":53.72,"l":53.46,"n":413,"o":53.51,"t":"2025-02-20T05:00:00Z","v":42251,"vw":53.564293},{"c":54.08,"h":54.28,"l":53.88,"n":612,"o":53.91,"t":"2025-02-21T05:00:00Z","v":80284,"vw":54.109639},{"c":54.28,"h":54.34,"l":53.96,"n":583,"o":54,"t":"2025-02-24T05:00:00Z","v":40667,"vw":54.200505},{"c":54.94,"h":55.001,"l":54.74,"n":503,"o":54.78,"t":"2025-02-25T05:00:00Z","v":64006,"vw":54.894264},{"c":55.08,"h":55.25,"l":54.86,"n":601,"o":55.04,"t":"2025-02-26T05:00:00Z","v":71394,"vw":55.07035},{"c":54.54,"h":55.02,"l":54.48,"n":770,"o":54.74,"t":"2025-02-27T05:00:00Z","v":59350,"vw":54.678325},{"c":55.57,"h":55.71,"l":54.86,"n":868,"o":54.95,"t":"2025-02-28T05:00:00Z","v":122085,"vw":55.080416},{"c":55.74,"h":55.79,"l":55.04,"n":957,"o":55.04,"t":"2025-03-03T05:00:00Z","v":102784,"vw":55.565235},{"c":55,"h":55.85,"l":54.98,"n":1295,"o":55.85,"t":"2025-03-04T05:00:00Z","v":528873,"vw":55.321327},{"c":54.41,"h":55.3122,"l":54.38,"n":3950,"o":55.06,"t":"2025-03-05T05:00:00Z","v":553911,"vw":54.590189},{"c":54.33,"h":54.47,"l":53.7822,"n":1006,"o":54.295,"t":"2025-03-06T05:00:00Z","v":117994,"vw":54.24764},{"c":54.03,"h":54.61,"l":53.93,"n":749,"o":54.61,"t":"2025-03-07T05:00:00Z","v":73338,"vw":54.299476},{"c":54.53,"h":54.79,"l":54.43,"n":926,"o":54.61,"t":"2025-03-10T04:00:00Z","v":105191,"vw":54.53543},{"c":53.99,"h":54.56,"l":53.83,"n":883,"o":54.41,"t":"2025-03-11T04:00:00Z","v":114246,"vw":54.231407},{"c":54.05,"h":54.17,"l":53.77,"n":414,"o":53.83,"t":"2025-03-12T04:00:00Z","v":62425,"vw":53.920454},{"c":54.03,"h":54.15,"l":53.56,"n":538,"o":53.63,"t":"2025-03-13T04:00:00Z","v":46144,"vw":53.945847},{"c":53.77,"h":53.95,"l":53.62,"n":479,"o":53.71,"t":"2025-03-14T04:00:00Z","v":72920,"vw":53.784907},{"c":53.93,"h":54.3,"l":53.92,"n":682,"o":54.17,"t":"2025-03-17T04:00:00Z","v":55868,"vw":54.158355},{"c":54.06,"h":54.22,"l":53.78,"n":579,"o":53.81,"t":"2025-03-18T04:00:00Z","v":82644,"vw":54.048539},{"c":54.54,"h":54.61,"l":53.9254,"n":727,"o":54.06,"t":"2025-03-19T04:00:00Z","v":78862,"vw":54.316048},{"c":54.67,"h":55.14,"l":54.54,"n":623,"o":55.14,"t":"2025-03-20T04:00:00Z","v":69541,"vw":54.765181},{"c":54.29,"h":54.77,"l":54.22,"n":337,"o":54.77,"t":"2025-03-21T04:00:00Z","v":31153,"vw":54.411783},{"c":53.88,"h":54.12,"l":53.82,"n":615,"o":54.12,"t":"2025-03-24T04:00:00Z","v":476907,"vw":53.918412},{"c":53.95,"h":54.0898,"l":53.71,"n":1106,"o":53.81,"t":"2025-03-25T04:00:00Z","v":106249,"vw":53.90874},{"c":53.76,"h":53.945,"l":53.63,"n":528,"o":53.78,"t":"2025-03-26T04:00:00Z","v":62406,"vw":53.774244},{"c":54.01,"h":54.01,"l":53.45,"n":769,"o":53.53,"t":"2025-03-27T04:00:00Z","v":82041,"vw":53.551923},{"c":54.28,"h":54.4118,"l":54.1,"n":413,"o":54.1,"t":"2025-03-28T04:00:00Z","v":34744,"vw":54.249871},{"c":54.84,"h":54.9799,"l":54.618,"n":551,"o":54.8,"t":"2025-03-31T04:00:00Z","v":48084,"vw":54.825489},{"c":54.68,"h":55.06,"l":54.58,"n":1229,"o":54.6,"t":"2025-04-01T04:00:00Z","v":204330,"vw":54.809214},{"c":54.63,"h":55.22,"l":54.29,"n":736,"o":55.22,"t":"2025-04-02T04:00:00Z","v":88125,"vw":54.596298},{"c":54.75,"h":55.5499,"l":54.695,"n":1485,"o":55.08,"t":"2025-04-03T04:00:00Z","v":241734,"vw":55.099419},{"c":54.7,"h":55.66,"l":54.7,"n":1413,"o":55.54,"t":"2025-04-04T04:00:00Z","v":311773,"vw":55.36483},{"c":52.99,"h":54.28,"l":52.795,"n":2446,"o":54.09,"t":"2025-04-07T04:00:00Z","v":909024,"vw":53.162166},{"c":51.98,"h":53.24,"l":51.98,"n":1377,"o":53.05,"t":"2025-04-08T04:00:00Z","v":392237,"vw":52.611559},{"c":52.49,"h":52.4921,"l":50.3,"n":2417,"o":51.17,"t":"2025-04-09T04:00:00Z","v":292895,"vw":51.279395},{"c":50.47,"h":52.026,"l":50.455,"n":1379,"o":51.81,"t":"2025-04-10T04:00:00Z","v":234474,"vw":51.228812},{"c":51.01,"h":51.01,"l":49.04,"n":2249,"o":49.72,"t":"2025-04-11T04:00:00Z","v":398637,"vw":49.73538},{"c":51.4,"h":51.8466,"l":51.06,"n":955,"o":51.41,"t":"2025-04-14T04:00:00Z","v":133527,"vw":51.400555},{"c":51.23,"h":51.612,"l":51.2,"n":967,"o":51.24,"t":"2025-04-15T04:00:00Z","v":160172,"vw":51.368531},{"c":51.46,"h":51.77,"l":51.15,"n":595,"o":51.33,"t":"2025-04-16T04:00:00Z","v":79793,"vw":51.553378},{"c":51.59,"h":51.66,"l":51.31,"n":473,"o":51.46,"t":"2025-04-17T04:00:00Z","v":120379,"vw":51.591187},{"c":50.71,"h":51.535,"l":50.71,"n":1070,"o":51.29,"t":"2025-04-21T04:00:00Z","v":254120,"vw":50.896996},{"c":51.24,"h":51.51,"l":51.1,"n":740,"o":51.31,"t":"2025-04-22T04:00:00Z","v":121031,"vw":51.246516},{"c":51.89,"h":52.97,"l":51.7371,"n":655,"o":52.97,"t":"2025-04-23T04:00:00Z","v":110865,"vw":52.401567},{"c":52.45,"h":52.54,"l":52.24,"n":533,"o":52.26,"t":"2025-04-24T04:00:00Z","v":59740,"vw":52.386124},{"c":52.49,"h":52.85,"l":52.424,"n":384,"o":52.84,"t":"2025-04-25T04:00:00Z","v":25322,"vw":52.66837},{"c":52.85,"h":52.88,"l":52.46,"n":1571,"o":52.46,"t":"2025-04-28T04:00:00Z","v":215320,"vw":52.666995},{"c":53.18,"h":53.21,"l":52.74,"n":425,"o":52.77,"t":"2025-04-29T04:00:00Z","v":101435,"vw":52.989263},{"c":53.03,"h":53.22,"l":52.68,"n":963,"o":52.79,"t":"2025-04-30T04:00:00Z","v":117402,"vw":52.995715},{"c":52.34,"h":52.69,"l":52.1273,"n":948,"o":52.69,"t":"2025-05-01T04:00:00Z","v":100221,"vw":52.376367},{"c":51.96,"h":52.12,"l":51.845,"n":1110,"o":51.97,"t":"2025-05-02T04:00:00Z","v":106040,"vw":51.962422},{"c":51.74,"h":51.778,"l":51.3645,"n":1163,"o":51.68,"t":"2025-05-05T04:00:00Z","v":115350,"vw":51.596994},{"c":51.99,"h":52.008,"l":51.4,"n":948,"o":51.55,"t":"2025-05-06T04:00:00Z","v":75374,"vw":51.671639},{"c":52.02,"h":52.385,"l":51.99,"n":1075,"o":52.24,"t":"2025-05-07T04:00:00Z","v":195959,"vw":52.213351},{"c":51.61,"h":52.24,"l":51.555,"n":981,"o":52.21,"t":"2025-05-08T04:00:00Z","v":130202,"vw":51.82912},{"c":51.69,"h":51.88,"l":51.58,"n":433,"o":51.65,"t":"2025-05-09T04:00:00Z","v":56849,"vw":51.73694},{"c":51.16,"h":51.69,"l":51.09,"n":899,"o":51.42,"t":"2025-05-12T04:00:00Z","v":68299,"vw":51.373257},{"c":51.39,"h":51.39,"l":50.83,"n":950,"o":51.02,"t":"2025-05-13T04:00:00Z","v":96120,"vw":51.00786},{"c":51.22,"h":51.29,"l":51.0505,"n":688,"o":51.13,"t":"2025-05-14T04:00:00Z","v":99344,"vw":51.178671},{"c":51.47,"h":51.5841,"l":51.0998,"n":539,"o":51.1,"t":"2025-05-15T04:00:00Z","v":136936,"vw":51.493372},{"c":51.67,"h":51.84,"l":51.5601,"n":579,"o":51.81,"t":"2025-05-16T04:00:00Z","v":64077,"vw":51.725019},{"c":51.6,"h":51.6999,"l":50.855,"n":774,"o":50.86,"t":"2025-05-19T04:00:00Z","v":119527,"vw":51.293951},{"c":51.17,"h":51.28,"l":50.92,"n":697,"o":51.16,"t":"2025-05-20T04:00:00Z","v":72540,"vw":51.133712},{"c":50.23,"h":50.9481,"l":50.17,"n":1755,"o":50.78,"t":"2025-05-21T04:00:00Z","v":603219,"vw":50.374349},{"c":50.59,"h":50.61,"l":49.826,"n":1543,"o":49.99,"t":"2025-05-22T04:00:00Z","v":203153,"vw":50.23605},{"c":50.66,"h":50.76,"l":50.425,"n":1496,"o":50.67,"t":"2025-05-23T04:00:00Z","v":162796,"vw":50.583501},{"c":51.22,"h":51.3784,"l":50.88,"n":692,"o":50.88,"t":"2025-05-27T04:00:00Z","v":124663,"vw":51.235537},{"c":50.92,"h":51.07,"l":50.7,"n":725,"o":50.99,"t":"2025-05-28T04:00:00Z","v":76905,"vw":50.854412},{"c":51.36,"h":51.395,"l":51.0092,"n":455,"o":51.05,"t":"2025-05-29T04:00:00Z","v":53353,"vw":51.132507},{"c":51.62,"h":51.78,"l":51.18,"n":866,"o":51.33,"t":"2025-05-30T04:00:00Z","v":91632,"vw":51.508868},{"c":50.99,"h":51.06,"l":50.7291,"n":1060,"o":51.06,"t":"2025-06-02T04:00:00Z","v":54718,"vw":50.86547},{"c":50.96,"h":51.26,"l":50.72,"n":998,"o":51.14,"t":"2025-06-03T04:00:00Z","v":99929,"vw":50.927055},{"c":51.6,"h":51.7115,"l":51.17,"n":776,"o":51.28,"t":"2025-06-04T04:00:00Z","v":157160,"vw":51.583096},{"c":51.5,"h":51.7996,"l":51.3337,"n":937,"o":51.74,"t":"2025-06-05T04:00:00Z","v":67359,"vw":51.531258},{"c":50.76,"h":51.21,"l":50.76,"n":917,"o":51.19,"t":"2025-06-06T04:00:00Z","v":90458,"vw":50.971701},{"c":50.84,"h":50.934,"l":50.58,"n":362,"o":50.6,"t":"2025-06-09T04:00:00Z","v":50287,"vw":50.811111},{"c":50.97,"h":51.11,"l":50.675,"n":749,"o":51.09,"t":"2025-06-10T04:00:00Z","v":40016,"vw":50.905519},{"c":51.12,"h":51.2699,"l":50.84,"n":626,"o":50.84,"t":"2025-06-11T04:00:00Z","v":52757,"vw":51.120931},{"c":51.55,"h":51.68,"l":51.39,"n":416,"o":51.5,"t":"2025-06-12T04:00:00Z","v":63161,"vw":51.533385},{"c":51.23,"h":51.5868,"l":50.94,"n":688,"o":51.37,"t":"2025-06-13T04:00:00Z","v":57613,"vw":51.18632},{"c":50.93,"h":51.4099,"l":50.9,"n":812,"o":51.16,"t":"2025-06-16T04:00:00Z","v":69358,"vw":51.182446},{"c":51.61,"h":51.675,"l":51.14,"n":529,"o":51.23,"t":"2025-06-17T04:00:00Z","v":157730,"vw":51.381482},{"c":51.63,"h":51.83,"l":51.4808,"n":355,"o":51.83,"t":"2025-06-18T04:00:00Z","v":112873,"vw":51.609979},{"c":51.66,"h":51.84,"l":51.2704,"n":518,"o":51.41,"t":"2025-06-20T04:00:00Z","v":58609,"vw":51.604728},{"c":51.63,"h":52.09,"l":51.62,"n":584,"o":51.86,"t":"2025-06-23T04:00:00Z","v":82395,"vw":51.907508},{"c":51.92,"h":52.05,"l":51.37,"n":747,"o":51.37,"t":"2025-06-24T04:00:00Z","v":110416,"vw":51.927942},{"c":51.93,"h":52.02,"l":51.6876,"n":979,"o":51.79,"t":"2025-06-25T04:00:00Z","v":75633,"vw":51.829633},{"c":52.23,"h":52.27,"l":51.85,"n":374,"o":52.03,"t":"2025-06-26T04:00:00Z","v":43747,"vw":52.114664},{"c":52.03,"h":52.4572,"l":51.9806,"n":333,"o":51.99,"t":"2025-06-27T04:00:00Z","v":49487,"vw":52.177255},{"c":52.47,"h":52.63,"l":52.23,"n":1053,"o":52.28,"t":"2025-06-30T04:00:00Z","v":121798,"vw":52.425924},{"c":52.32,"h":52.42,"l":52.1454,"n":641,"o":52.35,"t":"2025-07-01T04:00:00Z","v":74906,"vw":52.274545},{"c":52.2,"h":52.2,"l":51.82,"n":699,"o":51.9,"t":"2025-07-02T04:00:00Z","v":93736,"vw":51.97974},{"c":51.89,"h":52.2867,"l":51.735,"n":503,"o":51.92,"t":"2025-07-03T04:00:00Z","v":68543,"vw":51.919732},{"c":51.41,"h":51.5795,"l":51.28,"n":1453,"o":51.5,"t":"2025-07-07T04:00:00Z","v":93932,"vw":51.39488},{"c":51.34,"h":51.365,"l":51.01,"n":852,"o":51.03,"t":"2025-07-08T04:00:00Z","v":67240,"vw":51.157314},{"c":51.81,"h":51.81,"l":51.38,"n":408,"o":51.38,"t":"2025-07-09T04:00:00Z","v":54623,"vw":51.585592},{"c":51.89,"h":51.9,"l":51.5684,"n":503,"o":51.79,"t":"2025-07-10T04:00:00Z","v":35019,"vw":51.733136},{"c":51.25,"h":51.486,"l":51.18,"n":799,"o":51.45,"t":"2025-07-11T04:00:00Z","v":59100,"vw":51.333248},{"c":51.26,"h":51.35,"l":51.075,"n":764,"o":51.19,"t":"2025-07-14T04:00:00Z","v":68492,"vw":51.20396},{"c":50.93,"h":51.48,"l":50.83,"n":1031,"o":51.4,"t":"2025-07-15T04:00:00Z","v":60518,"vw":51.05602},{"c":51.14,"h":51.2065,"l":50.61,"n":909,"o":50.93,"t":"2025-07-16T04:00:00Z","v":77439,"vw":50.921228},{"c":51.32,"h":51.48,"l":51.24,"n":656,"o":51.26,"t":"2025-07-17T04:00:00Z","v":51953,"vw":51.311812},{"c":51.26,"h":51.5,"l":51.1931,"n":289,"o":51.5,"t":"2025-07-18T04:00:00Z","v":49422,"vw":51.328892},{"c":51.73,"h":51.98,"l":51.65,"n":375,"o":51.77,"t":"2025-07-21T04:00:00Z","v":34895,"vw":51.86201},{"c":51.91,"h":52.04,"l":51.73,"n":424,"o":51.88,"t":"2025-07-22T04:00:00Z","v":38219,"vw":51.864435},{"c":51.48,"h":51.69,"l":51.39,"n":619,"o":51.69,"t":"2025-07-23T04:00:00Z","v":109496,"vw":51.501086},{"c":51.71,"h":51.8765,"l":51.21,"n":542,"o":51.21,"t":"2025-07-24T04:00:00Z","v":73039,"vw":51.584523},{"c":51.8549,"h":51.885,"l":51.55,"n":409,"o":51.57,"t":"2025-07-25T04:00:00Z","v":37420,"vw":51.71723},{"c":51.55,"h":51.74,"l":51.525,"n":635,"o":51.58,"t":"2025-07-28T04:00:00Z","v":48915,"vw":51.592732},{"c":52.29,"h":52.3,"l":51.72,"n":490,"o":51.72,"t":"2025-07-29T04:00:00Z","v":40696,"vw":52.072522},{"c":51.94,"h":52.12,"l":51.77,"n":611,"o":52.02,"t":"2025-07-30T04:00:00Z","v":63913,"vw":51.994028},{"c":51.76,"h":52.14,"l":51.659,"n":645,"o":52.04,"t":"2025-07-31T04:00:00Z","v":199874,"vw":51.98118},{"c":52.06,"h":52.08,"l":51.87,"n":602,"o":51.89,"t":"2025-08-01T04:00:00Z","v":60377,"vw":51.961325},{"c":52.4,"h":52.495,"l":52.06,"n":724,"o":52.16,"t":"2025-08-04T04:00:00Z","v":45149,"vw":52.274038},{"c":52.43,"h":52.4907,"l":52.226,"n":390,"o":52.24,"t":"2025-08-05T04:00:00Z","v":43899,"vw":52.363766},{"c":52.08,"h":52.2829,"l":51.75,"n":469,"o":52.1,"t":"2025-08-06T04:00:00Z","v":29748,"vw":52.147926},{"c":52.19,"h":52.3899,"l":52.06,"n":330,"o":52.18,"t":"2025-08-07T04:00:00Z","v":29390,"vw":52.18135},{"c":52.14,"h":52.19,"l":51.85,"n":420,"o":52,"t":"2025-08-08T04:00:00Z","v":51526,"vw":52.000461},{"c":52.13,"h":52.3507,"l":52.075,"n":341,"o":52.22,"t":"2025-08-11T04:00:00Z","v":85958,"vw":52.256878},{"c":51.77,"h":51.8,"l":51.46,"n":1251,"o":51.77,"t":"2025-08-12T04:00:00Z","v":153330,"vw":51.687098},{"c":52.19,"h":52.3181,"l":52.0604,"n":434,"o":52.08,"t":"2025-08-13T04:00:00Z","v":81677,"vw":52.212797},{"c":51.76,"h":52.07,"l":51.735,"n":692,"o":52.07,"t":"2025-08-14T04:00:00Z","v":63061,"vw":51.869047},{"c":51.4,"h":51.63,"l":51.24,"n":799,"o":51.61,"t":"2025-08-15T04:00:00Z","v":57481,"vw":51.476819},{"c":51.28,"h":51.4125,"l":51.0001,"n":739,"o":51.4,"t":"2025-08-18T04:00:00Z","v":151281,"vw":51.167183},{"c":51.41,"h":51.5,"l":51.3701,"n":694,"o":51.4,"t":"2025-08-19T04:00:00Z","v":69340,"vw":51.446922},{"c":51.45,"h":51.5792,"l":51.37,"n":356,"o":51.39,"t":"2025-08-20T04:00:00Z","v":41262,"vw":51.47868},{"c":51.42,"h":51.6528,"l":51.1,"n":808,"o":51.34,"t":"2025-08-21T04:00:00Z","v":74714,"vw":51.374926},{"c":52.01,"h":52.1859,"l":51.7,"n":302,"o":51.7,"t":"2025-08-22T04:00:00Z","v":62243,"vw":52.00937},{"c":51.91,"h":52,"l":51.8,"n":362,"o":51.83,"t":"2025-08-25T04:00:00Z","v":53910,"vw":51.897849},{"c":51.97,"h":51.975,"l":51.5291,"n":404,"o":51.74,"t":"2025-08-26T04:00:00Z","v":37327,"vw":51.795841},{"c":51.92,"h":51.97,"l":51.533,"n":677,"o":51.61,"t":"2025-08-27T04:00:00Z","v":74579,"vw":51.771029},{"c":52.22,"h":52.255,"l":52,"n":485,"o":52.06,"t":"2025-08-28T04:00:00Z","v":83039,"vw":52.136409},{"c":51.89,"h":52.094,"l":51.7901,"n":508,"o":52.04,"t":"2025-08-29T04:00:00Z","v":36498,"vw":51.932361},{"c":51.31,"h":51.355,"l":51.1637,"n":876,"o":51.24,"t":"2025-09-02T04:00:00Z","v":55235,"vw":51.269965},{"c":51.84,"h":52,"l":51.48,"n":437,"o":51.48,"t":"2025-09-03T04:00:00Z","v":34539,"vw":51.844075},{"c":52.12,"h":52.12,"l":51.81,"n":418,"o":52.07,"t":"2025-09-04T04:00:00Z","v":35777,"vw":51.972836},{"c":52.86,"h":52.86,"l":52.54,"n":837,"o":52.56,"t":"2025-09-05T04:00:00Z","v":67407,"vw":52.707218},{"c":53.36,"h":53.37,"l":53.03,"n":691,"o":53.07,"t":"2025-09-08T04:00:00Z","v":58484,"vw":53.214357},{"c":53.07,"h":53.24,"l":53,"n":479,"o":53.21,"t":"2025-09-09T04:00:00Z","v":41500,"vw":53.113412},{"c":53.34,"h":53.49,"l":52.965,"n":481,"o":53.08,"t":"2025-09-10T04:00:00Z","v":48222,"vw":53.197972},{"c":53.85,"h":53.93,"l":53.48,"n":465,"o":53.48,"t":"2025-09-11T04:00:00Z","v":39791,"vw":53.766564},{"c":53.69,"h":53.69,"l":53.45,"n":1102,"o":53.59,"t":"2025-09-12T04:00:00Z","v":183744,"vw":53.630476},{"c":53.77,"h":53.9899,"l":53.69,"n":498,"o":53.69,"t":"2025-09-15T04:00:00Z","v":39805,"vw":53.839327},{"c":53.84,"h":53.97,"l":53.77,"n":1249,"o":53.83,"t":"2025-09-16T04:00:00Z","v":143827,"vw":53.875105},{"c":53.84,"h":54.4,"l":53.66,"n":965,"o":54.04,"t":"2025-09-17T04:00:00Z","v":102026,"vw":53.978937},{"c":53.39,"h":53.64,"l":53.2,"n":1406,"o":53.42,"t":"2025-09-18T04:00:00Z","v":105010,"vw":53.378102},{"c":53.25,"h":53.355,"l":53.0527,"n":713,"o":53.34,"t":"2025-09-19T04:00:00Z","v":48079,"vw":53.235564},{"c":52.86,"h":53.1499,"l":52.86,"n":662,"o":53.02,"t":"2025-09-22T04:00:00Z","v":53037,"vw":52.991623},{"c":53.31,"h":53.34,"l":52.99,"n":680,"o":53.13,"t":"2025-09-23T04:00:00Z","v":59973,"vw":53.139181},{"c":53.12,"h":53.3,"l":52.99,"n":438,"o":53.27,"t":"2025-09-24T04:00:00Z","v":125563,"vw":53.120146},{"c":53.07,"h":53.18,"l":52.83,"n":431,"o":52.96,"t":"2025-09-25T04:00:00Z","v":48151,"vw":53.017386},{"c":53.02,"h":53.32,"l":52.895,"n":482,"o":53.08,"t":"2025-09-26T04:00:00Z","v":106852,"vw":52.968335},{"c":53.37,"h":53.4675,"l":53.2,"n":368,"o":53.25,"t":"2025-09-29T04:00:00Z","v":44536,"vw":53.338718},{"c":53.28,"h":53.515,"l":53.14,"n":539,"o":53.31,"t":"2025-09-30T04:00:00Z","v":54327,"vw":53.281506},{"c":53.13,"h":53.39,"l":53.07,"n":979,"o":53.33,"t":"2025-10-01T04:00:00Z","v":84524,"vw":53.199289},{"c":53.28,"h":53.41,"l":53.1735,"n":694,"o":53.28,"t":"2025-10-02T04:00:00Z","v":66016,"vw":53.346895},{"c":53.15,"h":53.37,"l":53.133,"n":597,"o":53.37,"t":"2025-10-03T04:00:00Z","v":58470,"vw":53.211658},{"c":52.77,"h":53.01,"l":52.77,"n":633,"o":52.83,"t":"2025-10-06T04:00:00Z","v":55577,"vw":52.860605},{"c":53.18,"h":53.31,"l":52.97,"n":930,"o":52.97,"t":"2025-10-07T04:00:00Z","v":45142,"vw":53.196776},{"c":53.31,"h":53.505,"l":53.3005,"n":618,"o":53.5,"t":"2025-10-08T04:00:00Z","v":66216,"vw":53.362167},{"c":53.29,"h":53.4199,"l":53.175,"n":383,"o":53.3,"t":"2025-10-09T04:00:00Z","v":43265,"vw":53.275309},{"c":53.85,"h":53.9817,"l":53.64,"n":529,"o":53.65,"t":"2025-10-10T04:00:00Z","v":136180,"vw":53.857902},{"c":53.9192,"h":53.9192,"l":53.4601,"n":350,"o":53.82,"t":"2025-10-13T04:00:00Z","v":26770,"vw":53.689569},{"c":53.97,"h":54.04,"l":53.8403,"n":418,"o":53.89,"t":"2025-10-14T04:00:00Z","v":39064,"vw":53.95075},{"c":53.9,"h":54.2999,"l":53.75,"n":605,"o":54.15,"t":"2025-10-15T04:00:00Z","v":42675,"vw":53.972973},{"c":54.25,"h":54.3095,"l":53.83,"n":680,"o":53.83,"t":"2025-10-16T04:00:00Z","v":42397,"vw":54.030865},{"c":54.01,"h":54.23,"l":53.97,"n":808,"o":54.23,"t":"2025-10-17T04:00:00Z","v":55038,"vw":54.07587},{"c":54.235,"h":54.235,"l":54.1054,"n":463,"o":54.18,"t":"2025-10-20T04:00:00Z","v":133033,"vw":54.191905},{"c":54.6,"h":54.6774,"l":54.5201,"n":698,"o":54.57,"t":"2025-10-21T04:00:00Z","v":90971,"vw":54.589917},{"c":54.8,"h":54.82,"l":54.5774,"n":804,"o":54.67,"t":"2025-10-22T04:00:00Z","v":100855,"vw":54.652719},{"c":54.51,"h":54.7012,"l":54.37,"n":708,"o":54.61,"t":"2025-10-23T04:00:00Z","v":126216,"vw":54.559019},{"c":54.5,"h":54.57,"l":54.2,"n":626,"o":54.44,"t":"2025-10-24T04:00:00Z","v":213083,"vw":54.485892},{"c":54.62,"h":54.6465,"l":54.34,"n":546,"o":54.49,"t":"2025-10-27T04:00:00Z","v":65382,"vw":54.492329},{"c":54.83,"h":54.87,"l":54.67,"n":476,"o":54.68,"t":"2025-10-28T04:00:00Z","v":123283,"vw":54.797044},{"c":54.23,"h":54.86,"l":54.21,"n":1189,"o":54.76,"t":"2025-10-29T04:00:00Z","v":161137,"vw":54.662582},{"c":53.82,"h":54.138,"l":53.75,"n":983,"o":53.84,"t":"2025-10-30T04:00:00Z","v":73030,"vw":53.874326},{"c":53.93,"h":53.93,"l":53.698,"n":408,"o":53.83,"t":"2025-10-31T04:00:00Z","v":63333,"vw":53.810177},{"c":53.33,"h":53.4895,"l":53.255,"n":514,"o":53.47,"t":"2025-11-03T05:00:00Z","v":34553,"vw":53.354675},{"c":53.39,"h":53.53,"l":53.33,"n":423,"o":53.33,"t":"2025-11-04T05:00:00Z","v":44681,"vw":53.407312},{"c":52.89,"h":53.21,"l":52.8603,"n":945,"o":53.21,"t":"2025-11-05T05:00:00Z","v":132434,"vw":52.920036},{"c":53.24,"h":53.335,"l":53.18,"n":475,"o":53.2,"t":"2025-11-06T05:00:00Z","v":63732,"vw":53.23032},{"c":53.16,"h":53.3596,"l":53.01,"n":735,"o":53.01,"t":"2025-11-07T05:00:00Z","v":76257,"vw":53.208132},{"c":53.2862,"h":53.2862,"l":53.17,"n":440,"o":53.21,"t":"2025-11-10T05:00:00Z","v":25348,"vw":53.234175},{"c":53.6,"h":53.68,"l":53.46,"n":750,"o":53.47,"t":"2025-11-11T05:00:00Z","v":31444,"vw":53.578246},{"c":53.64,"h":53.72,"l":53.48,"n":537,"o":53.58,"t":"2025-11-12T05:00:00Z","v":57376,"vw":53.614043},{"c":53.2479,"h":53.519,"l":53.2362,"n":341,"o":53.5,"t":"2025-11-13T05:00:00Z","v":32522,"vw":53.410879},{"c":52.94,"h":53.51,"l":52.94,"n":362,"o":53.51,"t":"2025-11-14T05:00:00Z","v":21500,"vw":53.008155},{"c":53.01,"h":53.17,"l":52.985,"n":338,"o":53.04,"t":"2025-11-17T05:00:00Z","v":23929,"vw":53.074631},{"c":52.95,"h":53.12,"l":52.8474,"n":494,"o":53.1,"t":"2025-11-18T05:00:00Z","v":35375,"vw":52.941539},{"c":52.8,"h":53.07,"l":52.8,"n":407,"o":53.07,"t":"2025-11-19T05:00:00Z","v":49251,"vw":52.932154},{"c":52.81,"h":53.03,"l":52.725,"n":545,"o":52.81,"t":"2025-11-20T05:00:00Z","v":41728,"vw":52.837493},{"c":52.93,"h":53.0338,"l":52.808,"n":411,"o":53.01,"t":"2025-11-21T05:00:00Z","v":40827,"vw":52.909385},{"c":53.14,"h":53.24,"l":53.11,"n":487,"o":53.24,"t":"2025-11-24T05:00:00Z","v":85292,"vw":53.158105},{"c":53.33,"h":53.4586,"l":53.225,"n":394,"o":53.24,"t":"2025-11-25T05:00:00Z","v":40854,"vw":53.341665},{"c":53.69,"h":53.7084,"l":53.21,"n":369,"o":53.38,"t":"2025-11-26T05:00:00Z","v":30041,"vw":53.527798},{"c":53.17,"h":53.6309,"l":53.17,"n":225,"o":53.56,"t":"2025-11-28T05:00:00Z","v":19109,"vw":53.476395},{"c":52.52,"h":52.62,"l":52.4801,"n":556,"o":52.62,"t":"2025-12-01T05:00:00Z","v":76403,"vw":52.5621},{"c":52.57,"h":52.67,"l":52.465,"n":491,"o":52.51,"t":"2025-12-02T05:00:00Z","v":37979,"vw":52.583648},{"c":52.77,"h":52.8112,"l":52.5501,"n":716,"o":52.64,"t":"2025-12-03T05:00:00Z","v":50801,"vw":52.689866},{"c":52.58,"h":52.74,"l":52.54,"n":427,"o":52.74,"t":"2025-12-04T05:00:00Z","v":53145,"vw":52.621758},{"c":52.3,"h":52.6003,"l":52.28,"n":674,"o":52.57,"t":"2025-12-05T05:00:00Z","v":49018,"vw":52.385678},{"c":52.1,"h":52.32,"l":51.9901,"n":814,"o":52.32,"t":"2025-12-08T05:00:00Z","v":151137,"vw":52.111198},{"c":52.17,"h":52.37,"l":52.11,"n":493,"o":52.37,"t":"2025-12-09T05:00:00Z","v":67258,"vw":52.187653},{"c":52.36,"h":52.49,"l":52.14,"n":732,"o":52.15,"t":"2025-12-10T05:00:00Z","v":94691,"vw":52.244227},{"c":52.25,"h":52.7167,"l":52.25,"n":533,"o":52.58,"t":"2025-12-11T05:00:00Z","v":39943,"vw":52.509685},{"c":51.93,"h":51.9465,"l":51.81,"n":593,"o":51.92,"t":"2025-12-12T05:00:00Z","v":58590,"vw":51.890852},{"c":51.84,"h":52.2046,"l":51.84,"n":871,"o":52.1,"t":"2025-12-15T05:00:00Z","v":114611,"vw":52.035392},{"c":52.04,"h":52.07,"l":51.62,"n":525,"o":51.62,"t":"2025-12-16T05:00:00Z","v":83094,"vw":51.916363},{"c":52.03,"h":52.1495,"l":51.9,"n":444,"o":51.92,"t":"2025-12-17T05:00:00Z","v":53404,"vw":51.991698},{"c":52.31,"h":52.3699,"l":52.0437,"n":532,"o":52.14,"t":"2025-12-18T05:00:00Z","v":54508,"vw":52.230256},{"c":52,"h":52.22,"l":51.914,"n":414,"o":52.16,"t":"2025-12-19T05:00:00Z","v":36111,"vw":52.02787},{"c":51.814,"h":51.92,"l":51.75,"n":1195,"o":51.92,"t":"2025-12-22T05:00:00Z","v":109363,"vw":51.803195},{"c":51.98,"h":52.0854,"l":51.65,"n":647,"o":51.69,"t":"2025-12-23T05:00:00Z","v":66091,"vw":51.918743},{"c":52.31,"h":52.36,"l":52.19,"n":260,"o":52.23,"t":"2025-12-24T05:00:00Z","v":17331,"vw":52.248568},{"c":52.09,"h":52.39,"l":52.03,"n":407,"o":52.37,"t":"2025-12-26T05:00:00Z","v":74883,"vw":52.111305},{"c":52.27,"h":52.32,"l":52.17,"n":733,"o":52.26,"t":"2025-12-29T05:00:00Z","v":103903,"vw":52.24833},{"c":52.27,"h":52.32,"l":52.11,"n":548,"o":52.11,"t":"2025-12-30T05:00:00Z","v":97808,"vw":52.249174},{"c":51.75,"h":52.1307,"l":51.75,"n":411,"o":51.98,"t":"2025-12-31T05:00:00Z","v":100536,"vw":51.924277},{"c":51.64,"h":51.8695,"l":51.64,"n":710,"o":51.83,"t":"2026-01-02T05:00:00Z","v":77700,"vw":51.757678},{"c":51.95,"h":51.965,"l":51.69,"n":959,"o":51.74,"t":"2026-01-05T05:00:00Z","v":122110,"vw":51.842096},{"c":51.84,"h":51.88,"l":51.61,"n":865,"o":51.81,"t":"2026-01-06T05:00:00Z","v":57908,"vw":51.768959},{"c":52.06,"h":52.1882,"l":51.93,"n":622,"o":52.13,"t":"2026-01-07T05:00:00Z","v":61295,"vw":52.067473},{"c":51.77,"h":51.93,"l":51.7527,"n":416,"o":51.81,"t":"2026-01-08T05:00:00Z","v":29331,"vw":51.820251},{"c":52.16,"h":52.2,"l":51.77,"n":461,"o":51.83,"t":"2026-01-09T05:00:00Z","v":50828,"vw":51.982106},{"c":52.0623,"h":52.1913,"l":51.96,"n":659,"o":52.04,"t":"2026-01-12T05:00:00Z","v":78780,"vw":52.079652},{"c":52.17,"h":52.25,"l":52.04,"n":586,"o":52.16,"t":"2026-01-13T05:00:00Z","v":102716,"vw":52.165185},{"c":52.33,"h":52.4603,"l":52.24,"n":652,"o":52.26,"t":"2026-01-14T05:00:00Z","v":62169,"vw":52.358321},{"c":52.38,"h":52.53,"l":52.355,"n":628,"o":52.52,"t":"2026-01-15T05:00:00Z","v":40363,"vw":52.423154},{"c":52.09,"h":52.42,"l":52.09,"n":584,"o":52.35,"t":"2026-01-16T05:00:00Z","v":80171,"vw":52.273087},{"c":51.48,"h":51.71,"l":51.4,"n":1103,"o":51.48,"t":"2026-01-20T05:00:00Z","v":179912,"vw":51.516587},{"c":52.03,"h":52.08,"l":51.47,"n":941,"o":51.58,"t":"2026-01-21T05:00:00Z","v":87268,"vw":51.691302},{"c":52.06,"h":52.2,"l":51.91,"n":866,"o":52,"t":"2026-01-22T05:00:00Z","v":53602,"vw":52.076782},{"c":52.25,"h":52.2867,"l":51.96,"n":550,"o":52.06,"t":"2026-01-23T05:00:00Z","v":43648,"vw":52.136947},{"c":52.42,"h":52.4951,"l":52.34,"n":849,"o":52.43,"t":"2026-01-26T05:00:00Z","v":136696,"vw":52.408405},{"c":52.3,"h":52.44,"l":52.22,"n":419,"o":52.4,"t":"2026-01-27T05:00:00Z","v":49241,"vw":52.334066},{"c":52.24,"h":52.24,"l":51.97,"n":524,"o":52.13,"t":"2026-01-28T05:00:00Z","v":52399,"vw":52.107622},{"c":52.07,"h":52.1999,"l":51.94,"n":618,"o":51.97,"t":"2026-01-29T05:00:00Z","v":61543,"vw":52.054196},{"c":51.67,"h":51.875,"l":51.67,"n":796,"o":51.85,"t":"2026-01-30T05:00:00Z","v":90149,"vw":51.756495},{"c":51.52,"h":51.819,"l":51.505,"n":669,"o":51.77,"t":"2026-02-02T05:00:00Z","v":70301,"vw":51.594484},{"c":51.8,"h":51.8,"l":51.56,"n":363,"o":51.56,"t":"2026-02-03T05:00:00Z","v":53803,"vw":51.648154},{"c":51.58,"h":51.74,"l":51.5712,"n":484,"o":51.64,"t":"2026-02-04T05:00:00Z","v":56392,"vw":51.617014},{"c":52.01,"h":52.04,"l":51.6819,"n":355,"o":51.79,"t":"2026-02-05T05:00:00Z","v":60110,"vw":51.964949},{"c":52.16,"h":52.16,"l":51.96,"n":356,"o":52.04,"t":"2026-02-06T05:00:00Z","v":44361,"vw":52.026419},{"c":52.16,"h":52.24,"l":51.883,"n":446,"o":51.99,"t":"2026-02-09T05:00:00Z","v":40969,"vw":52.042374},{"c":52.66,"h":52.75,"l":52.56,"n":499,"o":52.62,"t":"2026-02-10T05:00:00Z","v":52392,"vw":52.645923},{"c":52.48,"h":52.7096,"l":52.415,"n":502,"o":52.55,"t":"2026-02-11T05:00:00Z","v":69959,"vw":52.510379},{"c":53.09,"h":53.15,"l":52.6,"n":602,"o":52.6,"t":"2026-02-12T05:00:00Z","v":232398,"vw":52.915198},{"c":53.28,"h":53.39,"l":53.225,"n":446,"o":53.29,"t":"2026-02-13T05:00:00Z","v":114831,"vw":53.345396},{"c":53.26,"h":53.3866,"l":53.2469,"n":340,"o":53.35,"t":"2026-02-17T05:00:00Z","v":25199,"vw":53.302062},{"c":53.1432,"h":53.3993,"l":53.14,"n":385,"o":53.291,"t":"2026-02-18T05:00:00Z","v":64748,"vw":53.298809},{"c":53.2491,"h":53.315,"l":53.04,"n":390,"o":53.07,"t":"2026-02-19T05:00:00Z","v":60938,"vw":53.214296},{"c":53.09,"h":53.32,"l":52.82,"n":667,"o":53.32,"t":"2026-02-20T05:00:00Z","v":109444,"vw":53.032738},{"c":53.09,"h":53.35,"l":53.09,"n":479,"o":53.19,"t":"2026-02-23T05:00:00Z","v":79661,"vw":53.234113},{"c":53.203,"h":53.27,"l":53.12,"n":508,"o":53.27,"t":"2026-02-24T05:00:00Z","v":59168,"vw":53.196515},{"c":53.33,"h":53.41,"l":53.1762,"n":288,"o":53.19,"t":"2026-02-25T05:00:00Z","v":22922,"vw":53.300179},{"c":53.55,"h":53.5894,"l":53.45,"n":380,"o":53.45,"t":"2026-02-26T05:00:00Z","v":54392,"vw":53.515885},{"c":53.6,"h":53.72,"l":53.54,"n":373,"o":53.69,"t":"2026-02-27T05:00:00Z","v":44406,"vw":53.634537},{"c":53.24,"h":53.48,"l":53.04,"n":548,"o":53.48,"t":"2026-03-02T05:00:00Z","v":69837,"vw":53.178751},{"c":53.13,"h":53.25,"l":52.88,"n":547,"o":52.88,"t":"2026-03-03T05:00:00Z","v":77993,"vw":53.125895},{"c":52.845,"h":53.095,"l":52.82,"n":389,"o":53.04,"t":"2026-03-04T05:00:00Z","v":77095,"vw":53.048381},{"c":52.64,"h":52.858,"l":52.55,"n":665,"o":52.62,"t":"2026-03-05T05:00:00Z","v":70473,"vw":52.682989},{"c":52.47,"h":52.845,"l":52.3701,"n":937,"o":52.54,"t":"2026-03-06T05:00:00Z","v":118737,"vw":52.606602},{"c":52.86,"h":52.9395,"l":52.28,"n":713,"o":52.42,"t":"2026-03-09T04:00:00Z","v":76074,"vw":52.57171},{"c":52.33,"h":52.72,"l":52.31,"n":382,"o":52.67,"t":"2026-03-10T04:00:00Z","v":35004,"vw":52.509344},{"c":51.84,"h":52.2,"l":51.84,"n":455,"o":52.16,"t":"2026-03-11T04:00:00Z","v":45465,"vw":52.023138},{"c":51.78,"h":51.9085,"l":51.66,"n":459,"o":51.73,"t":"2026-03-12T04:00:00Z","v":65040,"vw":51.784022},{"c":51.4,"h":51.6792,"l":51.31,"n":586,"o":51.6,"t":"2026-03-13T04:00:00Z","v":77525,"vw":51.439239},{"c":51.81,"h":51.85,"l":51.63,"n":399,"o":51.78,"t":"2026-03-16T04:00:00Z","v":55916,"vw":51.770496},{"c":52.15,"h":52.24,"l":51.98,"n":302,"o":51.98,"t":"2026-03-17T04:00:00Z","v":55462,"vw":52.104673},{"c":51.99,"h":52.28,"l":51.99,"n":345,"o":52.28,"t":"2026-03-18T04:00:00Z","v":35282,"vw":52.210588},{"c":52.11,"h":52.19,"l":51.86,"n":474,"o":51.86,"t":"2026-03-19T04:00:00Z","v":297715,"vw":51.989599},{"c":50.82,"h":51.62,"l":50.77,"n":1101,"o":51.58,"t":"2026-03-20T04:00:00Z","v":214913,"vw":51.011881},{"c":51.11,"h":51.2346,"l":50.84,"n":483,"o":50.92,"t":"2026-03-23T04:00:00Z","v":49767,"vw":51.078567},{"c":50.75,"h":51.01,"l":50.575,"n":765,"o":50.73,"t":"2026-03-24T04:00:00Z","v":133616,"vw":50.813835},{"c":51.22,"h":51.295,"l":51.0585,"n":587,"o":51.26,"t":"2026-03-25T04:00:00Z","v":105470,"vw":51.215172},{"c":50.94,"h":51.295,"l":50.93,"n":909,"o":51.16,"t":"2026-03-26T04:00:00Z","v":164066,"vw":51.046469},{"c":50.4,"h":50.74,"l":50.285,"n":923,"o":50.53,"t":"2026-03-27T04:00:00Z","v":146445,"vw":50.486999},{"c":51.08,"h":51.34,"l":51.03,"n":1363,"o":51.16,"t":"2026-03-30T04:00:00Z","v":162597,"vw":51.212148},{"c":51.03,"h":51.415,"l":50.96,"n":1148,"o":51.36,"t":"2026-03-31T04:00:00Z","v":97637,"vw":51.141045},{"c":51.08,"h":51.34,"l":51.04,"n":464,"o":51.04,"t":"2026-04-01T04:00:00Z","v":351366,"vw":51.305815},{"c":51.64,"h":51.64,"l":51.12,"n":439,"o":51.21,"t":"2026-04-02T04:00:00Z","v":36611,"vw":51.496478},{"c":51.62,"h":51.72,"l":51.47,"n":425,"o":51.52,"t":"2026-04-06T04:00:00Z","v":346258,"vw":51.607222},{"c":51.5,"h":51.57,"l":50.965,"n":430,"o":51.37,"t":"2026-04-07T04:00:00Z","v":40963,"vw":51.212732},{"c":51.65,"h":52,"l":51.5891,"n":357,"o":52,"t":"2026-04-08T04:00:00Z","v":35409,"vw":51.72462},{"c":51.61,"h":51.8,"l":51.38,"n":439,"o":51.46,"t":"2026-04-09T04:00:00Z","v":67518,"vw":51.619577},{"c":51.66,"h":51.72,"l":51.52,"n":485,"o":51.6,"t":"2026-04-10T04:00:00Z","v":39863,"vw":51.625998},{"c":51.87,"h":51.92,"l":51.6006,"n":527,"o":51.66,"t":"2026-04-13T04:00:00Z","v":56231,"vw":51.766718},{"c":52.2,"h":52.2353,"l":51.8501,"n":450,"o":51.88,"t":"2026-04-14T04:00:00Z","v":45735,"vw":52.070731},{"c":52.07,"h":52.18,"l":52,"n":400,"o":52.13,"t":"2026-04-15T04:00:00Z","v":32585,"vw":52.076617},{"c":51.6,"h":52.1092,"l":51.53,"n":465,"o":52.06,"t":"2026-04-16T04:00:00Z","v":41703,"vw":51.672133},{"c":51.92,"h":51.95,"l":51.7899,"n":720,"o":51.95,"t":"2026-04-17T04:00:00Z","v":75062,"vw":51.899606},{"c":51.83,"h":51.97,"l":51.7307,"n":676,"o":51.97,"t":"2026-04-20T04:00:00Z","v":56460,"vw":51.784447},{"c":51.66,"h":51.92,"l":51.61,"n":409,"o":51.86,"t":"2026-04-21T04:00:00Z","v":36564,"vw":51.771971},{"c":51.84,"h":52.155,"l":51.84,"n":533,"o":52.05,"t":"2026-04-22T04:00:00Z","v":70499,"vw":52.010153},{"c":52.01,"h":52.14,"l":51.765,"n":750,"o":51.96,"t":"2026-04-23T04:00:00Z","v":80122,"vw":51.958932},{"c":51.94,"h":52.07,"l":51.82,"n":622,"o":51.89,"t":"2026-04-24T04:00:00Z","v":80507,"vw":51.926731},{"c":51.7,"h":51.95,"l":51.65,"n":457,"o":51.83,"t":"2026-04-27T04:00:00Z","v":65077,"vw":51.759946},{"c":51.76,"h":51.82,"l":51.52,"n":839,"o":51.67,"t":"2026-04-28T04:00:00Z","v":81409,"vw":51.619906},{"c":51.285,"h":51.5764,"l":51.27,"n":464,"o":51.57,"t":"2026-04-29T04:00:00Z","v":112611,"vw":51.338768},{"c":51.43,"h":51.51,"l":51.28,"n":679,"o":51.36,"t":"2026-04-30T04:00:00Z","v":143566,"vw":51.392031},{"c":51.28,"h":51.4399,"l":51.15,"n":393,"o":51.19,"t":"2026-05-01T04:00:00Z","v":34567,"vw":51.317866},{"c":50.89,"h":51.28,"l":50.8306,"n":812,"o":51.28,"t":"2026-05-04T04:00:00Z","v":115691,"vw":51.006105},{"c":51.12,"h":51.12,"l":50.92,"n":639,"o":51.02,"t":"2026-05-05T04:00:00Z","v":104278,"vw":51.020944},{"c":51.36,"h":51.44,"l":51.27,"n":801,"o":51.41,"t":"2026-05-06T04:00:00Z","v":102769,"vw":51.33201},{"c":51.21,"h":51.44,"l":51.18,"n":447,"o":51.44,"t":"2026-05-07T04:00:00Z","v":61521,"vw":51.308161},{"c":51.47,"h":51.6399,"l":51.45,"n":303,"o":51.56,"t":"2026-05-08T04:00:00Z","v":53378,"vw":51.5502},{"c":51.17,"h":51.419,"l":51.15,"n":487,"o":51.37,"t":"2026-05-11T04:00:00Z","v":80013,"vw":51.242959},{"c":50.85,"h":51.07,"l":50.7954,"n":1086,"o":51.07,"t":"2026-05-12T04:00:00Z","v":91697,"vw":50.890644},{"c":50.83,"h":50.96,"l":50.735,"n":856,"o":50.96,"t":"2026-05-13T04:00:00Z","v":72049,"vw":50.822824},{"c":50.81,"h":51.14,"l":50.81,"n":534,"o":51.13,"t":"2026-05-14T04:00:00Z","v":82701,"vw":51.040004},{"c":50.3,"h":50.31,"l":50.17,"n":1330,"o":50.28,"t":"2026-05-15T04:00:00Z","v":164035,"vw":50.218816},{"c":50.17,"h":50.35,"l":50.05,"n":1462,"o":50.28,"t":"2026-05-18T04:00:00Z","v":182555,"vw":50.229017},{"c":49.88,"h":50.013,"l":49.66,"n":1037,"o":49.84,"t":"2026-05-19T04:00:00Z","v":158508,"vw":49.842942},{"c":50.23,"h":50.36,"l":49.9,"n":1109,"o":49.9,"t":"2026-05-20T04:00:00Z","v":141048,"vw":50.143208},{"c":50.425,"h":50.425,"l":50.07,"n":1189,"o":50.25,"t":"2026-05-21T04:00:00Z","v":134078,"vw":50.219517},{"c":50.78,"h":50.84,"l":50.4,"n":934,"o":50.67,"t":"2026-05-22T04:00:00Z","v":192721,"vw":50.57352},{"c":51.16,"h":51.19,"l":51.015,"n":1122,"o":51.14,"t":"2026-05-26T04:00:00Z","v":235025,"vw":51.128708},{"c":51.2,"h":51.39,"l":51.1916,"n":532,"o":51.24,"t":"2026-05-27T04:00:00Z","v":58530,"vw":51.263463},{"c":51.46,"h":51.56,"l":51.29,"n":592,"o":51.36,"t":"2026-05-28T04:00:00Z","v":93075,"vw":51.434567},{"c":51.48,"h":51.59,"l":51.395,"n":465,"o":51.51,"t":"2026-05-29T04:00:00Z","v":47635,"vw":51.488728},{"c":50.9,"h":50.95,"l":50.63,"n":893,"o":50.77,"t":"2026-06-01T04:00:00Z","v":109111,"vw":50.744485},{"c":50.96,"h":51.085,"l":50.9,"n":780,"o":51.07,"t":"2026-06-02T04:00:00Z","v":93414,"vw":51.003232},{"c":50.71,"h":50.82,"l":50.54,"n":520,"o":50.79,"t":"2026-06-03T04:00:00Z","v":362542,"vw":50.640028},{"c":50.7885,"h":50.88,"l":50.7,"n":472,"o":50.88,"t":"2026-06-04T04:00:00Z","v":55739,"vw":50.756405},{"c":50.44,"h":50.6,"l":50.38,"n":566,"o":50.45,"t":"2026-06-05T04:00:00Z","v":68068,"vw":50.499125},{"c":50.1,"h":50.6,"l":50.0801,"n":668,"o":50.6,"t":"2026-06-08T04:00:00Z","v":100287,"vw":50.286303},{"c":50.4,"h":50.46,"l":50.21,"n":459,"o":50.32,"t":"2026-06-09T04:00:00Z","v":77958,"vw":50.349986},{"c":50.19,"h":50.61,"l":50.155,"n":758,"o":50.46,"t":"2026-06-10T04:00:00Z","v":136962,"vw":50.336817},{"c":50.715,"h":50.8011,"l":50.22,"n":438,"o":50.37,"t":"2026-06-11T04:00:00Z","v":46341,"vw":50.520884},{"c":50.77,"h":50.77,"l":50.5,"n":441,"o":50.65,"t":"2026-06-12T04:00:00Z","v":43364,"vw":50.643311},{"c":50.77,"h":50.9873,"l":50.755,"n":372,"o":50.95,"t":"2026-06-15T04:00:00Z","v":40421,"vw":50.852736},{"c":51.02,"h":51.14,"l":50.89,"n":331,"o":50.905,"t":"2026-06-16T04:00:00Z","v":395613,"vw":51.082931},{"c":50.83,"h":51.14,"l":50.735,"n":986,"o":51,"t":"2026-06-17T04:00:00Z","v":117094,"vw":50.947059},{"c":51.13,"h":51.22,"l":50.97,"n":3393,"o":51.14,"t":"2026-06-18T04:00:00Z","v":1299820,"vw":51.025845},{"c":50.58,"h":50.9,"l":50.4997,"n":830,"o":50.81,"t":"2026-06-22T04:00:00Z","v":94362,"vw":50.623726},{"c":50.47,"h":50.685,"l":50.47,"n":474,"o":50.55,"t":"2026-06-23T04:00:00Z","v":50161,"vw":50.575507},{"c":51.11,"h":51.1897,"l":50.88,"n":679,"o":50.92,"t":"2026-06-24T04:00:00Z","v":114995,"vw":51.070005},{"c":51.16,"h":51.47,"l":51.135,"n":862,"o":51.38,"t":"2026-06-25T04:00:00Z","v":93267,"vw":51.368507},{"c":51.24,"h":51.295,"l":51.05,"n":452,"o":51.07,"t":"2026-06-26T04:00:00Z","v":51575,"vw":51.225872},{"c":51.43,"h":51.47,"l":51.28,"n":828,"o":51.28,"t":"2026-06-29T04:00:00Z","v":170956,"vw":51.39972},{"c":50.65,"h":51.35,"l":50.65,"n":687,"o":51.35,"t":"2026-06-30T04:00:00Z","v":69024,"vw":51.035568},{"c":49.72,"h":50.01,"l":49.72,"n":928,"o":49.82,"t":"2026-07-01T04:00:00Z","v":138879,"vw":49.850819},{"c":49.86,"h":50.025,"l":49.74,"n":781,"o":49.81,"t":"2026-07-02T04:00:00Z","v":92133,"vw":49.818142},{"c":49.8,"h":49.89,"l":49.655,"n":674,"o":49.89,"t":"2026-07-06T04:00:00Z","v":82377,"vw":49.7684},{"c":49.32,"h":49.64,"l":49.28,"n":1101,"o":49.64,"t":"2026-07-07T04:00:00Z","v":97371,"vw":49.449223},{"c":49.1,"h":49.22,"l":49.035,"n":1063,"o":49.22,"t":"2026-07-08T04:00:00Z","v":123294,"vw":49.123741},{"c":49.14,"h":49.25,"l":49.095,"n":624,"o":49.11,"t":"2026-07-09T04:00:00Z","v":57014,"vw":49.17665},{"c":49.21,"h":49.25,"l":49.04,"n":731,"o":49.15,"t":"2026-07-10T04:00:00Z","v":63108,"vw":49.135619},{"c":48.99,"h":49.089,"l":48.92,"n":1689,"o":49.06,"t":"2026-07-13T04:00:00Z","v":264669,"vw":48.972976},{"c":49.03,"h":49.215,"l":48.94,"n":1277,"o":48.96,"t":"2026-07-14T04:00:00Z","v":172864,"vw":49.051311},{"c":48.94,"h":49.18,"l":48.905,"n":529,"o":49,"t":"2026-07-15T04:00:00Z","v":99042,"vw":49.081881},{"c":48.815,"h":48.9,"l":48.74,"n":609,"o":48.79,"t":"2026-07-16T04:00:00Z","v":77736,"vw":48.802704},{"c":49.19,"h":49.28,"l":49.09,"n":650,"o":49.09,"t":"2026-07-17T04:00:00Z","v":77566,"vw":49.19242},{"c":48.8587,"h":49.15,"l":48.8,"n":783,"o":49.08,"t":"2026-07-20T04:00:00Z","v":75481,"vw":48.948927},{"c":48.72,"h":48.82,"l":48.6201,"n":743,"o":48.78,"t":"2026-07-21T04:00:00Z","v":108851,"vw":48.69225},{"c":48.52,"h":48.8099,"l":48.52,"n":903,"o":48.8,"t":"2026-07-22T04:00:00Z","v":216793,"vw":48.669866},{"c":48.28,"h":48.38,"l":48.23,"n":2136,"o":48.25,"t":"2026-07-23T04:00:00Z","v":415653,"vw":48.308537},{"c":48.29,"h":48.565,"l":48.25,"n":1559,"o":48.33,"t":"2026-07-24T04:00:00Z","v":187486,"vw":48.404694},{"c":48.25,"h":48.5388,"l":48.24,"n":1235,"o":48.47,"t":"2026-07-27T04:00:00Z","v":256229,"vw":48.375823},{"c":48.64,"h":48.8099,"l":48.28,"n":1326,"o":48.33,"t":"2026-07-28T04:00:00Z","v":188929,"vw":48.655155},{"c":48.24,"h":48.78,"l":48.16,"n":1479,"o":48.64,"t":"2026-07-29T04:00:00Z","v":153388,"vw":48.49218},{"c":48.165,"h":48.4273,"l":48.105,"n":2385,"o":48.28,"t":"2026-07-30T04:00:00Z","v":356426,"vw":48.224083},{"c":48,"h":48.04,"l":47.725,"n":2689,"o":48.04,"t":"2026-07-31T04:00:00Z","v":393122,"vw":47.859048},{"c":47.74,"h":47.9142,"l":47.66,"n":2344,"o":47.77,"t":"2026-08-03T04:00:00Z","v":352094,"vw":47.795878},{"c":48,"h":48.07,"l":47.91,"n":1809,"o":48.01,"t":"2026-08-04T04:00:00Z","v":406934,"vw":48.00135},{"c":47.95,"h":48.18,"l":47.935,"n":1187,"o":48.14,"t":"2026-08-05T04:00:00Z","v":112784,"vw":48.067006},{"c":47.81,"h":47.99,"l":47.76,"n":1751,"o":47.97,"t":"2026-08-06T04:00:00Z","v":121559,"vw":47.84626},{"c":47.98,"h":48.04,"l":47.83,"n":1623,"o":47.94,"t":"2026-08-07T04:00:00Z","v":391776,"vw":47.94226},{"c":47.66,"h":47.91,"l":47.645,"n":3473,"o":47.87,"t":"2026-08-10T04:00:00Z","v":653242,"vw":47.75534},{"c":47.69,"h":47.8202,"l":47.63,"n":2008,"o":47.69,"t":"2026-08-11T04:00:00Z","v":252386,"vw":47.678809},{"c":47.715,"h":47.89,"l":47.6801,"n":1769,"o":47.89,"t":"2026-08-12T04:00:00Z","v":252084,"vw":47.792026},{"c":48.01,"h":48.2,"l":47.88,"n":1888,"o":47.9,"t":"2026-08-13T04:00:00Z","v":953541,"vw":48.026733},{"c":47.67,"h":47.89,"l":47.53,"n":2214,"o":47.81,"t":"2026-08-14T04:00:00Z","v":335158,"vw":47.685686},{"c":47.17,"h":47.58,"l":47.13,"n":2458,"o":47.56,"t":"2026-08-17T04:00:00Z","v":549275,"vw":47.324352},{"c":47.46,"h":47.51,"l":47.1,"n":2160,"o":47.17,"t":"2026-08-18T04:00:00Z","v":440856,"vw":47.341845},{"c":48.33,"h":48.46,"l":48.13,"n":3948,"o":48.31,"t":"2026-08-19T04:00:00Z","v":827233,"vw":48.280176},{"c":48.3,"h":48.32,"l":47.79,"n":2506,"o":47.86,"t":"2026-08-20T04:00:00Z","v":556339,"vw":48.079312},{"c":47.76,"h":48.0062,"l":47.7,"n":2189,"o":47.96,"t":"2026-08-21T04:00:00Z","v":396743,"vw":47.827027},{"c":48.09,"h":48.31,"l":48.005,"n":2949,"o":48.02,"t":"2026-08-24T04:00:00Z","v":665335,"vw":48.130997},{"c":48.52,"h":48.5854,"l":48.24,"n":1673,"o":48.33,"t":"2026-08-25T04:00:00Z","v":339605,"vw":48.460378},{"c":48.5,"h":48.5302,"l":48.34,"n":1301,"o":48.48,"t":"2026-08-26T04:00:00Z","v":211444,"vw":48.464473},{"c":48.5,"h":48.5899,"l":48.44,"n":1362,"o":48.46,"t":"2026-08-27T04:00:00Z","v":212925,"vw":48.518278},{"c":48.22,"h":48.7,"l":48.13,"n":2275,"o":48.48,"t":"2026-08-28T04:00:00Z","v":380988,"vw":48.338777},{"c":47.91,"h":47.93,"l":47.72,"n":2106,"o":47.93,"t":"2026-08-31T04:00:00Z","v":307550,"vw":47.815414},{"c":47.89,"h":48.05,"l":47.76,"n":1963,"o":47.78,"t":"2026-09-01T04:00:00Z","v":422981,"vw":47.893251},{"c":48.04,"h":48.09,"l":47.87,"n":1932,"o":48.06,"t":"2026-09-02T04:00:00Z","v":269474,"vw":47.955238},{"c":48.05,"h":48.33,"l":48.05,"n":2599,"o":48.19,"t":"2026-09-03T04:00:00Z","v":423562,"vw":48.207047},{"c":48.13,"h":48.2291,"l":48.04,"n":1032,"o":48.13,"t":"2026-09-04T04:00:00Z","v":158153,"vw":48.137957},{"c":48.22,"h":48.315,"l":48.06,"n":1761,"o":48.3,"t":"2026-09-08T04:00:00Z","v":226924,"vw":48.19001},{"c":47.89,"h":48.27,"l":47.7,"n":2317,"o":48.22,"t":"2026-09-09T04:00:00Z","v":397852,"vw":47.963385},{"c":47.5,"h":47.77,"l":47.32,"n":3906,"o":47.48,"t":"2026-09-10T04:00:00Z","v":771590,"vw":47.51046},{"c":47.19,"h":47.69,"l":47.15,"n":3343,"o":47.59,"t":"2026-09-11T04:00:00Z","v":639029,"vw":47.364438},{"c":47.28,"h":47.64,"l":47.06,"n":3411,"o":47.3,"t":"2026-09-14T04:00:00Z","v":610643,"vw":47.332124},{"c":47.15,"h":47.2,"l":46.975,"n":3445,"o":47.04,"t":"2026-09-15T04:00:00Z","v":491877,"vw":47.107434},{"c":47.01,"h":47.6499,"l":47.01,"n":2735,"o":47.28,"t":"2026-09-16T04:00:00Z","v":570070,"vw":47.264886},{"c":47.38,"h":47.43,"l":47.125,"n":2475,"o":47.22,"t":"2026-09-17T04:00:00Z","v":604619,"vw":47.263388},{"c":47.04,"h":47.2,"l":47.01,"n":1214,"o":47.15,"t":"2026-09-18T04:00:00Z","v":247142,"vw":47.074115},{"c":47.62,"h":47.63,"l":47.2728,"n":2627,"o":47.31,"t":"2026-09-21T04:00:00Z","v":399696,"vw":47.427818},{"c":47.41,"h":47.58,"l":47.315,"n":1763,"o":47.56,"t":"2026-09-22T04:00:00Z","v":409037,"vw":47.396584},{"c":46.57,"h":47.32,"l":46.46,"n":3887,"o":47.32,"t":"2026-09-23T04:00:00Z","v":1644558,"vw":46.800567},{"c":45.84,"h":46.53,"l":45.75,"n":5424,"o":46.44,"t":"2026-09-24T04:00:00Z","v":885791,"vw":46.105439},{"c":45.83,"h":45.8786,"l":45.51,"n":5118,"o":45.85,"t":"2026-09-25T04:00:00Z","v":1065598,"vw":45.697776},{"c":45.36,"h":45.54,"l":45.15,"n":3475,"o":45.44,"t":"2026-09-28T04:00:00Z","v":809478,"vw":45.307402},{"c":45.15,"h":45.29,"l":44.98,"n":4675,"o":45.29,"t":"2026-09-29T04:00:00Z","v":1062160,"vw":45.112421},{"c":45.1,"h":45.255,"l":44.87,"n":5223,"o":45.24,"t":"2026-09-30T04:00:00Z","v":1203394,"vw":44.973416},{"c":45.06,"h":45.22,"l":44.55,"n":5470,"o":44.63,"t":"2026-10-01T04:00:00Z","v":995740,"vw":44.90916},{"c":44.9,"h":45.4,"l":44.79,"n":4551,"o":45.17,"t":"2026-10-02T04:00:00Z","v":825330,"vw":45.035425},{"c":44.57,"h":44.76,"l":44.37,"n":5322,"o":44.73,"t":"2026-10-05T04:00:00Z","v":1048053,"vw":44.542071},{"c":44.78,"h":44.945,"l":44.5195,"n":2549,"o":44.6,"t":"2026-10-06T04:00:00Z","v":782782,"vw":44.780486},{"c":44.78,"h":44.78,"l":44.3,"n":3206,"o":44.32,"t":"2026-10-07T04:00:00Z","v":620830,"vw":44.57547},{"c":45.09,"h":45.24,"l":44.72,"n":3542,"o":44.72,"t":"2026-10-08T04:00:00Z","v":1002718,"vw":44.988988},{"c":45.15,"h":45.1754,"l":44.922,"n":1920,"o":45.07,"t":"2026-10-09T04:00:00Z","v":520497,"vw":45.041911},{"c":45.22,"h":45.235,"l":45.01,"n":1730,"o":45.1,"t":"2026-10-12T04:00:00Z","v":288289,"vw":45.154166},{"c":45.39,"h":45.5299,"l":45.29,"n":2215,"o":45.49,"t":"2026-10-13T04:00:00Z","v":399233,"vw":45.406919},{"c":45.82,"h":45.84,"l":45.15,"n":2289,"o":45.18,"t":"2026-10-14T04:00:00Z","v":479666,"vw":45.597622},{"c":46.35,"h":46.75,"l":46.3,"n":3169,"o":46.7,"t":"2026-10-15T04:00:00Z","v":733816,"vw":46.451542},{"c":46.45,"h":46.65,"l":46.26,"n":2036,"o":46.27,"t":"2026-10-16T04:00:00Z","v":467562,"vw":46.504567},{"c":46.08,"h":46.42,"l":46.01,"n":1951,"o":46.4,"t":"2026-10-19T04:00:00Z","v":290446,"vw":46.188497},{"c":46.52,"h":46.63,"l":46.31,"n":1107,"o":46.49,"t":"2026-10-20T04:00:00Z","v":167378,"vw":46.484563},{"c":46.66,"h":46.78,"l":46.47,"n":5598,"o":46.7,"t":"2026-10-21T04:00:00Z","v":1261800,"vw":46.666673},{"c":47.47,"h":47.62,"l":47,"n":2246,"o":47.09,"t":"2026-10-22T04:00:00Z","v":685046,"vw":47.266257}],"volatilityBars":[{"c":47.23,"h":47.23,"l":47.23,"n":1,"o":47.23,"t":"2026-09-21T08:00:00Z","v":140,"vw":47.23},{"c":47.29,"h":47.38,"l":47.29,"n":125,"o":47.31,"t":"2026-09-21T13:30:00Z","v":26952,"vw":47.321959},{"c":47.29,"h":47.31,"l":47.2728,"n":146,"o":47.285,"t":"2026-09-21T13:45:00Z","v":24883,"vw":47.296652},{"c":47.34,"h":47.34,"l":47.28,"n":103,"o":47.3,"t":"2026-09-21T14:00:00Z","v":14123,"vw":47.29363},{"c":47.38,"h":47.38,"l":47.32,"n":113,"o":47.355,"t":"2026-09-21T14:15:00Z","v":22346,"vw":47.34295},{"c":47.39,"h":47.395,"l":47.354,"n":185,"o":47.36,"t":"2026-09-21T14:30:00Z","v":60490,"vw":47.365165},{"c":47.37,"h":47.435,"l":47.37,"n":96,"o":47.435,"t":"2026-09-21T14:45:00Z","v":13274,"vw":47.39639},{"c":47.3952,"h":47.3952,"l":47.35,"n":140,"o":47.365,"t":"2026-09-21T15:00:00Z","v":34082,"vw":47.377608},{"c":47.42,"h":47.4463,"l":47.41,"n":66,"o":47.4125,"t":"2026-09-21T15:15:00Z","v":9635,"vw":47.432577},{"c":47.43,"h":47.4499,"l":47.4,"n":97,"o":47.42,"t":"2026-09-21T15:30:00Z","v":9460,"vw":47.421559},{"c":47.45,"h":47.505,"l":47.4375,"n":140,"o":47.44,"t":"2026-09-21T15:45:00Z","v":21786,"vw":47.471146},{"c":47.48,"h":47.5,"l":47.44,"n":165,"o":47.44,"t":"2026-09-21T16:00:00Z","v":24829,"vw":47.471505},{"c":47.465,"h":47.52,"l":47.465,"n":67,"o":47.5,"t":"2026-09-21T16:15:00Z","v":6433,"vw":47.496939},{"c":47.47,"h":47.5099,"l":47.47,"n":43,"o":47.48,"t":"2026-09-21T16:30:00Z","v":7585,"vw":47.497217},{"c":47.47,"h":47.47,"l":47.46,"n":30,"o":47.47,"t":"2026-09-21T16:45:00Z","v":3691,"vw":47.466601},{"c":47.46,"h":47.46,"l":47.44,"n":20,"o":47.46,"t":"2026-09-21T17:00:00Z","v":4784,"vw":47.445809},{"c":47.46,"h":47.465,"l":47.45,"n":35,"o":47.465,"t":"2026-09-21T17:15:00Z","v":3067,"vw":47.46},{"c":47.415,"h":47.46,"l":47.415,"n":91,"o":47.46,"t":"2026-09-21T17:30:00Z","v":10015,"vw":47.425633},{"c":47.49,"h":47.49,"l":47.42,"n":70,"o":47.425,"t":"2026-09-21T17:45:00Z","v":8589,"vw":47.441983},{"c":47.47,"h":47.48,"l":47.45,"n":29,"o":47.48,"t":"2026-09-21T18:00:00Z","v":4049,"vw":47.472107},{"c":47.51,"h":47.51,"l":47.47,"n":85,"o":47.4799,"t":"2026-09-21T18:15:00Z","v":9965,"vw":47.493146},{"c":47.53,"h":47.54,"l":47.5,"n":74,"o":47.5,"t":"2026-09-21T18:30:00Z","v":5548,"vw":47.516197},{"c":47.555,"h":47.58,"l":47.545,"n":87,"o":47.545,"t":"2026-09-21T18:45:00Z","v":10308,"vw":47.560774},{"c":47.59,"h":47.59,"l":47.525,"n":89,"o":47.55,"t":"2026-09-21T19:00:00Z","v":10529,"vw":47.555285},{"c":47.6,"h":47.6,"l":47.58,"n":56,"o":47.59,"t":"2026-09-21T19:15:00Z","v":5070,"vw":47.5915},{"c":47.615,"h":47.63,"l":47.6,"n":89,"o":47.605,"t":"2026-09-21T19:30:00Z","v":12714,"vw":47.616922},{"c":47.585,"h":47.63,"l":47.585,"n":229,"o":47.61,"t":"2026-09-21T19:45:00Z","v":31902,"vw":47.60926},{"c":47.63,"h":47.63,"l":47.62,"n":6,"o":47.62,"t":"2026-09-21T20:00:00Z","v":330,"vw":47.623067},{"c":47.6,"h":47.6,"l":47.6,"n":5,"o":47.6,"t":"2026-09-21T20:15:00Z","v":460,"vw":47.6},{"c":47.58,"h":47.58,"l":47.53,"n":49,"o":47.56,"t":"2026-09-22T13:30:00Z","v":10195,"vw":47.556531},{"c":47.5253,"h":47.58,"l":47.51,"n":36,"o":47.58,"t":"2026-09-22T13:45:00Z","v":6259,"vw":47.525111},{"c":47.53,"h":47.55,"l":47.51,"n":86,"o":47.55,"t":"2026-09-22T14:00:00Z","v":18604,"vw":47.52619},{"c":47.51,"h":47.53,"l":47.51,"n":16,"o":47.53,"t":"2026-09-22T14:15:00Z","v":2886,"vw":47.520007},{"c":47.43,"h":47.54,"l":47.415,"n":63,"o":47.495,"t":"2026-09-22T14:30:00Z","v":15421,"vw":47.458168},{"c":47.45,"h":47.47,"l":47.43,"n":48,"o":47.435,"t":"2026-09-22T14:45:00Z","v":11583,"vw":47.44805},{"c":47.46,"h":47.48,"l":47.44,"n":44,"o":47.46,"t":"2026-09-22T15:00:00Z","v":17108,"vw":47.449879},{"c":47.4188,"h":47.47,"l":47.39,"n":159,"o":47.47,"t":"2026-09-22T15:15:00Z","v":26002,"vw":47.430102},{"c":47.33,"h":47.4061,"l":47.33,"n":64,"o":47.4,"t":"2026-09-22T15:30:00Z","v":49403,"vw":47.344649},{"c":47.33,"h":47.35,"l":47.32,"n":60,"o":47.34,"t":"2026-09-22T15:45:00Z","v":26177,"vw":47.341085},{"c":47.36,"h":47.37,"l":47.33,"n":25,"o":47.34,"t":"2026-09-22T16:00:00Z","v":6270,"vw":47.35875},{"c":47.33,"h":47.35,"l":47.315,"n":27,"o":47.35,"t":"2026-09-22T16:15:00Z","v":9837,"vw":47.327147},{"c":47.3401,"h":47.3401,"l":47.32,"n":79,"o":47.32,"t":"2026-09-22T16:30:00Z","v":52815,"vw":47.328876},{"c":47.36,"h":47.4025,"l":47.3301,"n":66,"o":47.3301,"t":"2026-09-22T16:45:00Z","v":8051,"vw":47.368276},{"c":47.35,"h":47.36,"l":47.3203,"n":57,"o":47.36,"t":"2026-09-22T17:00:00Z","v":11577,"vw":47.336254},{"c":47.34,"h":47.34,"l":47.32,"n":32,"o":47.34,"t":"2026-09-22T17:15:00Z","v":3843,"vw":47.327982},{"c":47.38,"h":47.38,"l":47.375,"n":5,"o":47.375,"t":"2026-09-22T17:30:00Z","v":211,"vw":47.3775},{"c":47.51,"h":47.51,"l":47.4,"n":83,"o":47.41,"t":"2026-09-22T17:45:00Z","v":13464,"vw":47.460154},{"c":47.5,"h":47.505,"l":47.48,"n":31,"o":47.5,"t":"2026-09-22T18:00:00Z","v":3619,"vw":47.497559},{"c":47.45,"h":47.51,"l":47.45,"n":20,"o":47.5,"t":"2026-09-22T18:15:00Z","v":1259,"vw":47.475714},{"c":47.38,"h":47.42,"l":47.36,"n":61,"o":47.415,"t":"2026-09-22T18:30:00Z","v":14784,"vw":47.378678},{"c":47.35,"h":47.3899,"l":47.35,"n":32,"o":47.3899,"t":"2026-09-22T18:45:00Z","v":3229,"vw":47.358955},{"c":47.365,"h":47.37,"l":47.35,"n":62,"o":47.36,"t":"2026-09-22T19:00:00Z","v":25167,"vw":47.358355},{"c":47.415,"h":47.415,"l":47.36,"n":100,"o":47.36,"t":"2026-09-22T19:15:00Z","v":27917,"vw":47.370757},{"c":47.48,"h":47.5462,"l":47.43,"n":81,"o":47.43,"t":"2026-09-22T19:30:00Z","v":7243,"vw":47.510432},{"c":47.41,"h":47.4999,"l":47.41,"n":157,"o":47.48,"t":"2026-09-22T19:45:00Z","v":30564,"vw":47.450401},{"c":47.41,"h":47.41,"l":47.41,"n":7,"o":47.41,"t":"2026-09-22T20:00:00Z","v":548,"vw":47.41},{"c":47.3,"h":47.3,"l":47.3,"n":3,"o":47.3,"t":"2026-09-23T13:15:00Z","v":300,"vw":47.3},{"c":47.21,"h":47.32,"l":47.2099,"n":120,"o":47.32,"t":"2026-09-23T13:30:00Z","v":18917,"vw":47.262702},{"c":47.11,"h":47.21,"l":46.99,"n":125,"o":47.21,"t":"2026-09-23T13:45:00Z","v":197338,"vw":47.082533},{"c":47.04,"h":47.0999,"l":47.03,"n":103,"o":47.0999,"t":"2026-09-23T14:00:00Z","v":10889,"vw":47.070054},{"c":46.97,"h":47.07,"l":46.955,"n":171,"o":47.045,"t":"2026-09-23T14:15:00Z","v":25359,"vw":46.988203},{"c":46.93,"h":47,"l":46.925,"n":212,"o":46.99,"t":"2026-09-23T14:30:00Z","v":29580,"vw":46.979646},{"c":46.9,"h":46.97,"l":46.85,"n":202,"o":46.91,"t":"2026-09-23T14:45:00Z","v":21553,"vw":46.894993},{"c":46.8001,"h":46.89,"l":46.77,"n":226,"o":46.89,"t":"2026-09-23T15:00:00Z","v":32181,"vw":46.814674},{"c":46.745,"h":46.8,"l":46.73,"n":133,"o":46.8,"t":"2026-09-23T15:15:00Z","v":902911,"vw":46.799535},{"c":46.77,"h":46.7999,"l":46.71,"n":97,"o":46.72,"t":"2026-09-23T15:30:00Z","v":14783,"vw":46.765403},{"c":46.74,"h":46.75,"l":46.71,"n":115,"o":46.75,"t":"2026-09-23T15:45:00Z","v":13687,"vw":46.735025},{"c":46.73,"h":46.74,"l":46.725,"n":30,"o":46.73,"t":"2026-09-23T16:00:00Z","v":10845,"vw":46.731862},{"c":46.73,"h":46.74,"l":46.71,"n":33,"o":46.74,"t":"2026-09-23T16:15:00Z","v":3154,"vw":46.723177},{"c":46.71,"h":46.74,"l":46.7,"n":59,"o":46.73,"t":"2026-09-23T16:30:00Z","v":8031,"vw":46.721755},{"c":46.74,"h":46.74,"l":46.69,"n":45,"o":46.7,"t":"2026-09-23T16:45:00Z","v":5119,"vw":46.709692},{"c":46.62,"h":46.74,"l":46.615,"n":145,"o":46.74,"t":"2026-09-23T17:00:00Z","v":16560,"vw":46.661581},{"c":46.59,"h":46.63,"l":46.58,"n":115,"o":46.61,"t":"2026-09-23T17:15:00Z","v":13146,"vw":46.605895},{"c":46.605,"h":46.605,"l":46.51,"n":133,"o":46.58,"t":"2026-09-23T17:30:00Z","v":18656,"vw":46.527728},{"c":46.575,"h":46.62,"l":46.54,"n":64,"o":46.62,"t":"2026-09-23T17:45:00Z","v":3576,"vw":46.586992},{"c":46.53,"h":46.565,"l":46.52,"n":45,"o":46.56,"t":"2026-09-23T18:00:00Z","v":4051,"vw":46.536176},{"c":46.47,"h":46.54,"l":46.46,"n":130,"o":46.52,"t":"2026-09-23T18:15:00Z","v":36722,"vw":46.506204},{"c":46.51,"h":46.53,"l":46.47,"n":77,"o":46.47,"t":"2026-09-23T18:30:00Z","v":11229,"vw":46.502817},{"c":46.55,"h":46.58,"l":46.49,"n":140,"o":46.49,"t":"2026-09-23T18:45:00Z","v":30543,"vw":46.506146},{"c":46.5899,"h":46.62,"l":46.55,"n":575,"o":46.5699,"t":"2026-09-23T19:00:00Z","v":83526,"vw":46.583588},{"c":46.56,"h":46.585,"l":46.55,"n":78,"o":46.575,"t":"2026-09-23T19:15:00Z","v":10239,"vw":46.568382},{"c":46.6,"h":46.63,"l":46.56,"n":177,"o":46.56,"t":"2026-09-23T19:30:00Z","v":23695,"vw":46.592472},{"c":46.61,"h":46.6269,"l":46.57,"n":293,"o":46.595,"t":"2026-09-23T19:45:00Z","v":93289,"vw":46.600183},{"c":46.58,"h":46.58,"l":46.57,"n":6,"o":46.57,"t":"2026-09-23T20:00:00Z","v":628,"vw":46.573846},{"c":46.6,"h":46.6,"l":46.59,"n":12,"o":46.59,"t":"2026-09-23T20:15:00Z","v":631,"vw":46.592174},{"c":46.35,"h":46.35,"l":46.35,"n":1,"o":46.35,"t":"2026-09-24T08:00:00Z","v":100,"vw":46.35},{"c":46.48,"h":46.5071,"l":46.43,"n":60,"o":46.44,"t":"2026-09-24T13:30:00Z","v":14871,"vw":46.465611},{"c":46.51,"h":46.53,"l":46.46,"n":88,"o":46.485,"t":"2026-09-24T13:45:00Z","v":35570,"vw":46.50334},{"c":46.46,"h":46.53,"l":46.46,"n":82,"o":46.52,"t":"2026-09-24T14:00:00Z","v":18346,"vw":46.505386},{"c":46.3594,"h":46.45,"l":46.33,"n":383,"o":46.45,"t":"2026-09-24T14:15:00Z","v":72806,"vw":46.377454},{"c":46.29,"h":46.365,"l":46.29,"n":212,"o":46.3562,"t":"2026-09-24T14:30:00Z","v":26258,"vw":46.336112},{"c":46.215,"h":46.31,"l":46.204,"n":181,"o":46.2897,"t":"2026-09-24T14:45:00Z","v":23252,"vw":46.278866},{"c":46.135,"h":46.23,"l":46.132,"n":183,"o":46.22,"t":"2026-09-24T15:00:00Z","v":23351,"vw":46.206967},{"c":46.12,"h":46.19,"l":46.105,"n":267,"o":46.14,"t":"2026-09-24T15:15:00Z","v":45807,"vw":46.147192},{"c":46.16,"h":46.16,"l":46.08,"n":220,"o":46.115,"t":"2026-09-24T15:30:00Z","v":25010,"vw":46.097991},{"c":46.095,"h":46.16,"l":46.08,"n":162,"o":46.16,"t":"2026-09-24T15:45:00Z","v":27223,"vw":46.117828},{"c":46.11,"h":46.13,"l":46.075,"n":236,"o":46.09,"t":"2026-09-24T16:00:00Z","v":28823,"vw":46.090218},{"c":46.13,"h":46.355,"l":46.1,"n":326,"o":46.1,"t":"2026-09-24T16:15:00Z","v":51572,"vw":46.224541},{"c":46.2,"h":46.23,"l":46.14,"n":106,"o":46.14,"t":"2026-09-24T16:30:00Z","v":13918,"vw":46.197955},{"c":46.145,"h":46.18,"l":46.13,"n":37,"o":46.155,"t":"2026-09-24T16:45:00Z","v":5514,"vw":46.15665},{"c":46.17,"h":46.235,"l":46.12,"n":133,"o":46.14,"t":"2026-09-24T17:00:00Z","v":16996,"vw":46.192659},{"c":46.145,"h":46.18,"l":46.11,"n":53,"o":46.18,"t":"2026-09-24T17:15:00Z","v":14524,"vw":46.147962},{"c":46.09,"h":46.17,"l":46.09,"n":64,"o":46.16,"t":"2026-09-24T17:30:00Z","v":6430,"vw":46.136534},{"c":46.11,"h":46.11,"l":46.07,"n":163,"o":46.09,"t":"2026-09-24T17:45:00Z","v":23792,"vw":46.089438},{"c":46,"h":46.09,"l":45.905,"n":284,"o":46.09,"t":"2026-09-24T18:00:00Z","v":30332,"vw":45.986985},{"c":46.055,"h":46.07,"l":46.005,"n":95,"o":46.055,"t":"2026-09-24T18:15:00Z","v":14123,"vw":46.040751},{"c":46.005,"h":46.06,"l":45.98,"n":232,"o":46.06,"t":"2026-09-24T18:30:00Z","v":72911,"vw":46.016839},{"c":46.03,"h":46.06,"l":45.99,"n":149,"o":46,"t":"2026-09-24T18:45:00Z","v":15707,"vw":46.036731},{"c":45.92,"h":46,"l":45.91,"n":186,"o":46,"t":"2026-09-24T19:00:00Z","v":27734,"vw":45.940122},{"c":45.91,"h":45.95,"l":45.885,"n":262,"o":45.92,"t":"2026-09-24T19:15:00Z","v":27454,"vw":45.924746},{"c":45.88,"h":45.935,"l":45.87,"n":529,"o":45.905,"t":"2026-09-24T19:30:00Z","v":139830,"vw":45.896102},{"c":45.795,"h":45.8799,"l":45.75,"n":509,"o":45.8799,"t":"2026-09-24T19:45:00Z","v":74183,"vw":45.836719},{"c":45.7,"h":45.84,"l":45.7,"n":14,"o":45.84,"t":"2026-09-24T20:00:00Z","v":823,"vw":45.763077},{"c":45.67,"h":45.71,"l":45.67,"n":36,"o":45.71,"t":"2026-09-24T20:15:00Z","v":4591,"vw":45.680641},{"c":45.829,"h":45.84,"l":45.829,"n":3,"o":45.84,"t":"2026-09-24T21:30:00Z","v":700,"vw":45.838429},{"c":45.8,"h":45.8,"l":45.8,"n":4,"o":45.8,"t":"2026-09-24T21:45:00Z","v":549,"vw":45.8},{"c":46,"h":46,"l":46,"n":1,"o":46,"t":"2026-09-24T22:15:00Z","v":100,"vw":46},{"c":45.84,"h":45.84,"l":45.84,"n":2,"o":45.84,"t":"2026-09-25T08:00:00Z","v":174,"vw":45.84},{"c":45.86,"h":45.86,"l":45.86,"n":1,"o":45.86,"t":"2026-09-25T12:30:00Z","v":218,"vw":45.86},{"c":45.83,"h":45.83,"l":45.83,"n":1,"o":45.83,"t":"2026-09-25T13:15:00Z","v":200,"vw":45.83},{"c":45.8001,"h":45.8786,"l":45.8001,"n":194,"o":45.85,"t":"2026-09-25T13:30:00Z","v":63074,"vw":45.84601},{"c":45.78,"h":45.8299,"l":45.78,"n":176,"o":45.82,"t":"2026-09-25T13:45:00Z","v":37816,"vw":45.810464},{"c":45.65,"h":45.77,"l":45.632,"n":235,"o":45.77,"t":"2026-09-25T14:00:00Z","v":40516,"vw":45.687965},{"c":45.61,"h":45.6699,"l":45.576,"n":342,"o":45.6699,"t":"2026-09-25T14:15:00Z","v":63146,"vw":45.615682},{"c":45.53,"h":45.63,"l":45.53,"n":251,"o":45.59,"t":"2026-09-25T14:30:00Z","v":68637,"vw":45.581578},{"c":45.67,"h":45.67,"l":45.51,"n":169,"o":45.5299,"t":"2026-09-25T14:45:00Z","v":26094,"vw":45.57342},{"c":45.6495,"h":45.72,"l":45.601,"n":447,"o":45.6799,"t":"2026-09-25T15:00:00Z","v":152836,"vw":45.659482},{"c":45.64,"h":45.68,"l":45.6092,"n":273,"o":45.645,"t":"2026-09-25T15:15:00Z","v":42742,"vw":45.654055},{"c":45.63,"h":45.74,"l":45.63,"n":257,"o":45.64,"t":"2026-09-25T15:30:00Z","v":86660,"vw":45.707141},{"c":45.8,"h":45.8,"l":45.63,"n":748,"o":45.63,"t":"2026-09-25T15:45:00Z","v":102483,"vw":45.685066},{"c":45.83,"h":45.85,"l":45.78,"n":170,"o":45.8,"t":"2026-09-25T16:00:00Z","v":31094,"vw":45.824405},{"c":45.7999,"h":45.82,"l":45.75,"n":73,"o":45.82,"t":"2026-09-25T16:15:00Z","v":20036,"vw":45.793509},{"c":45.74,"h":45.785,"l":45.71,"n":181,"o":45.785,"t":"2026-09-25T16:30:00Z","v":25956,"vw":45.745197},{"c":45.69,"h":45.74,"l":45.66,"n":81,"o":45.7399,"t":"2026-09-25T16:45:00Z","v":21632,"vw":45.708473},{"c":45.68,"h":45.71,"l":45.67,"n":75,"o":45.68,"t":"2026-09-25T17:00:00Z","v":15592,"vw":45.691213},{"c":45.63,"h":45.66,"l":45.63,"n":84,"o":45.65,"t":"2026-09-25T17:15:00Z","v":15710,"vw":45.647886},{"c":45.65,"h":45.65,"l":45.6,"n":109,"o":45.63,"t":"2026-09-25T17:30:00Z","v":15922,"vw":45.616049},{"c":45.64,"h":45.66,"l":45.63,"n":38,"o":45.65,"t":"2026-09-25T17:45:00Z","v":15827,"vw":45.655906},{"c":45.595,"h":45.635,"l":45.595,"n":36,"o":45.635,"t":"2026-09-25T18:00:00Z","v":4071,"vw":45.613279},{"c":45.6,"h":45.62,"l":45.57,"n":214,"o":45.605,"t":"2026-09-25T18:15:00Z","v":51536,"vw":45.592812},{"c":45.67,"h":45.67,"l":45.61,"n":133,"o":45.61,"t":"2026-09-25T18:30:00Z","v":19472,"vw":45.646741},{"c":45.73,"h":45.73,"l":45.68,"n":77,"o":45.69,"t":"2026-09-25T18:45:00Z","v":12870,"vw":45.696661},{"c":45.83,"h":45.84,"l":45.75,"n":63,"o":45.75,"t":"2026-09-25T19:00:00Z","v":17486,"vw":45.799186},{"c":45.81,"h":45.855,"l":45.8,"n":134,"o":45.83,"t":"2026-09-25T19:15:00Z","v":34743,"vw":45.818458},{"c":45.8345,"h":45.835,"l":45.742,"n":215,"o":45.7918,"t":"2026-09-25T19:30:00Z","v":42593,"vw":45.781572},{"c":45.79,"h":45.84,"l":45.79,"n":220,"o":45.83,"t":"2026-09-25T19:45:00Z","v":31958,"vw":45.821285},{"c":45.84,"h":45.84,"l":45.83,"n":6,"o":45.83,"t":"2026-09-25T20:00:00Z","v":1105,"vw":45.839083},{"c":45.82,"h":45.82,"l":45.8123,"n":3,"o":45.8123,"t":"2026-09-25T20:30:00Z","v":1065,"vw":45.816277},{"c":45.5,"h":45.5,"l":45.5,"n":5,"o":45.5,"t":"2026-09-28T09:45:00Z","v":200,"vw":45.5},{"c":45.61,"h":45.61,"l":45.61,"n":1,"o":45.61,"t":"2026-09-28T12:15:00Z","v":255,"vw":45.61},{"c":45.63,"h":45.63,"l":45.63,"n":1,"o":45.63,"t":"2026-09-28T12:30:00Z","v":320,"vw":45.63},{"c":45.66,"h":45.66,"l":45.66,"n":2,"o":45.66,"t":"2026-09-28T12:45:00Z","v":163,"vw":45.66},{"c":45.56,"h":45.6,"l":45.56,"n":15,"o":45.6,"t":"2026-09-28T13:00:00Z","v":1734,"vw":45.56422},{"c":45.4882,"h":45.51,"l":45.4781,"n":19,"o":45.51,"t":"2026-09-28T13:15:00Z","v":18377,"vw":45.500294},{"c":45.4894,"h":45.5,"l":45.395,"n":209,"o":45.44,"t":"2026-09-28T13:30:00Z","v":61678,"vw":45.459867},{"c":45.525,"h":45.54,"l":45.4701,"n":136,"o":45.5,"t":"2026-09-28T13:45:00Z","v":22489,"vw":45.509753},{"c":45.42,"h":45.5299,"l":45.42,"n":124,"o":45.51,"t":"2026-09-28T14:00:00Z","v":36585,"vw":45.470129},{"c":45.38,"h":45.42,"l":45.36,"n":195,"o":45.4191,"t":"2026-09-28T14:15:00Z","v":41091,"vw":45.392452},{"c":45.25,"h":45.38,"l":45.25,"n":151,"o":45.3701,"t":"2026-09-28T14:30:00Z","v":48191,"vw":45.340375},{"c":45.16,"h":45.255,"l":45.16,"n":225,"o":45.23,"t":"2026-09-28T14:45:00Z","v":46675,"vw":45.208898},{"c":45.23,"h":45.23,"l":45.15,"n":150,"o":45.15,"t":"2026-09-28T15:00:00Z","v":54210,"vw":45.19196},{"c":45.238,"h":45.28,"l":45.23,"n":70,"o":45.24,"t":"2026-09-28T15:15:00Z","v":18504,"vw":45.26834},{"c":45.185,"h":45.248,"l":45.1686,"n":56,"o":45.23,"t":"2026-09-28T15:30:00Z","v":10125,"vw":45.201687},{"c":45.2,"h":45.21,"l":45.18,"n":22,"o":45.195,"t":"2026-09-28T15:45:00Z","v":6017,"vw":45.185768},{"c":45.2,"h":45.25,"l":45.2,"n":41,"o":45.2,"t":"2026-09-28T16:00:00Z","v":12764,"vw":45.227241},{"c":45.4,"h":45.47,"l":45.18,"n":505,"o":45.18,"t":"2026-09-28T16:15:00Z","v":76111,"vw":45.3227},{"c":45.23,"h":45.35,"l":45.21,"n":63,"o":45.34,"t":"2026-09-28T16:30:00Z","v":17032,"vw":45.282388},{"c":45.22,"h":45.24,"l":45.18,"n":42,"o":45.24,"t":"2026-09-28T16:45:00Z","v":10662,"vw":45.201912},{"c":45.32,"h":45.32,"l":45.185,"n":159,"o":45.2,"t":"2026-09-28T17:00:00Z","v":34032,"vw":45.2644},{"c":45.2351,"h":45.33,"l":45.23,"n":46,"o":45.33,"t":"2026-09-28T17:15:00Z","v":25641,"vw":45.247673},{"c":45.24,"h":45.26,"l":45.23,"n":34,"o":45.26,"t":"2026-09-28T17:30:00Z","v":8392,"vw":45.244528},{"c":45.32,"h":45.32,"l":45.27,"n":51,"o":45.27,"t":"2026-09-28T17:45:00Z","v":9438,"vw":45.30381},{"c":45.315,"h":45.3586,"l":45.31,"n":65,"o":45.315,"t":"2026-09-28T18:00:00Z","v":13044,"vw":45.321339},{"c":45.26,"h":45.315,"l":45.25,"n":118,"o":45.315,"t":"2026-09-28T18:15:00Z","v":35573,"vw":45.275305},{"c":45.26,"h":45.27,"l":45.22,"n":71,"o":45.25,"t":"2026-09-28T18:30:00Z","v":21201,"vw":45.244187},{"c":45.24,"h":45.27,"l":45.225,"n":89,"o":45.26,"t":"2026-09-28T18:45:00Z","v":15188,"vw":45.243181},{"c":45.205,"h":45.23,"l":45.19,"n":113,"o":45.23,"t":"2026-09-28T19:00:00Z","v":33898,"vw":45.207934},{"c":45.28,"h":45.28,"l":45.22,"n":66,"o":45.22,"t":"2026-09-28T19:15:00Z","v":20085,"vw":45.246001},{"c":45.315,"h":45.3201,"l":45.27,"n":131,"o":45.28,"t":"2026-09-28T19:30:00Z","v":40778,"vw":45.302799},{"c":45.36,"h":45.385,"l":45.32,"n":260,"o":45.32,"t":"2026-09-28T19:45:00Z","v":48694,"vw":45.340431},{"c":45.4,"h":45.4,"l":45.36,"n":7,"o":45.36,"t":"2026-09-28T20:00:00Z","v":2583,"vw":45.367758},{"c":45.39,"h":45.39,"l":45.39,"n":5,"o":45.39,"t":"2026-09-28T20:15:00Z","v":166,"vw":45.39},{"c":45.355,"h":45.355,"l":45.355,"n":19,"o":45.355,"t":"2026-09-28T20:30:00Z","v":760,"vw":45.355},{"c":45.83,"h":45.83,"l":45.83,"n":1,"o":45.83,"t":"2026-09-28T21:15:00Z","v":100,"vw":45.83},{"c":45.43,"h":45.43,"l":45.43,"n":1,"o":45.43,"t":"2026-09-28T21:45:00Z","v":100,"vw":45.43},{"c":45.424,"h":45.9052,"l":45.33,"n":38,"o":45.35,"t":"2026-09-28T22:00:00Z","v":10560,"vw":45.553318},{"c":45.43,"h":45.55,"l":45.43,"n":2,"o":45.55,"t":"2026-09-28T23:15:00Z","v":300,"vw":45.47},{"c":45.55,"h":45.55,"l":45.33,"n":3,"o":45.55,"t":"2026-09-28T23:30:00Z","v":500,"vw":45.462},{"c":45.55,"h":45.55,"l":45.33,"n":11,"o":45.33,"t":"2026-09-28T23:45:00Z","v":2200,"vw":45.439091},{"c":45.49,"h":45.49,"l":45.45,"n":26,"o":45.45,"t":"2026-09-29T12:00:00Z","v":647,"vw":45.46},{"c":45.3,"h":45.3592,"l":45.3,"n":6,"o":45.3592,"t":"2026-09-29T12:45:00Z","v":437,"vw":45.33462},{"c":45.3,"h":45.3,"l":45.3,"n":2,"o":45.3,"t":"2026-09-29T13:00:00Z","v":1766,"vw":45.3},{"c":45.3,"h":45.3,"l":45.29,"n":7,"o":45.29,"t":"2026-09-29T13:15:00Z","v":8900,"vw":45.299888},{"c":45.11,"h":45.29,"l":45.095,"n":186,"o":45.29,"t":"2026-09-29T13:30:00Z","v":44758,"vw":45.177664},{"c":45.18,"h":45.23,"l":45.08,"n":305,"o":45.0994,"t":"2026-09-29T13:45:00Z","v":119595,"vw":45.157179},{"c":45.21,"h":45.2643,"l":45.16,"n":172,"o":45.19,"t":"2026-09-29T14:00:00Z","v":28980,"vw":45.188501},{"c":45.195,"h":45.235,"l":45.1792,"n":391,"o":45.21,"t":"2026-09-29T14:15:00Z","v":73633,"vw":45.208613},{"c":45.1799,"h":45.2299,"l":45.16,"n":191,"o":45.195,"t":"2026-09-29T14:30:00Z","v":22546,"vw":45.197734},{"c":45.09,"h":45.195,"l":45.085,"n":237,"o":45.18,"t":"2026-09-29T14:45:00Z","v":83051,"vw":45.153456},{"c":45.095,"h":45.16,"l":45.095,"n":121,"o":45.11,"t":"2026-09-29T15:00:00Z","v":11932,"vw":45.123195},{"c":45.01,"h":45.11,"l":44.985,"n":386,"o":45.1,"t":"2026-09-29T15:15:00Z","v":242762,"vw":45.012532},{"c":45.07,"h":45.11,"l":45.01,"n":84,"o":45.01,"t":"2026-09-29T15:30:00Z","v":15409,"vw":45.026222},{"c":45.03,"h":45.1046,"l":45,"n":110,"o":45.0679,"t":"2026-09-29T15:45:00Z","v":18033,"vw":45.038082},{"c":45.0577,"h":45.09,"l":45.01,"n":121,"o":45.03,"t":"2026-09-29T16:00:00Z","v":17087,"vw":45.064467},{"c":45.12,"h":45.1277,"l":45.045,"n":67,"o":45.06,"t":"2026-09-29T16:15:00Z","v":13503,"vw":45.090396},{"c":45.05,"h":45.16,"l":45.05,"n":65,"o":45.14,"t":"2026-09-29T16:30:00Z","v":13358,"vw":45.125012},{"c":45.04,"h":45.0799,"l":45.01,"n":136,"o":45.05,"t":"2026-09-29T16:45:00Z","v":28279,"vw":45.037732},{"c":45.05,"h":45.05,"l":45.005,"n":88,"o":45.02,"t":"2026-09-29T17:00:00Z","v":19559,"vw":45.024155},{"c":45.03,"h":45.05,"l":44.98,"n":117,"o":45.05,"t":"2026-09-29T17:15:00Z","v":24431,"vw":45.004724},{"c":45.065,"h":45.085,"l":45.06,"n":65,"o":45.06,"t":"2026-09-29T17:30:00Z","v":13039,"vw":45.072072},{"c":45.055,"h":45.12,"l":45.055,"n":36,"o":45.12,"t":"2026-09-29T17:45:00Z","v":8838,"vw":45.078512},{"c":45.115,"h":45.17,"l":45.06,"n":156,"o":45.065,"t":"2026-09-29T18:00:00Z","v":30691,"vw":45.09857},{"c":45.15,"h":45.195,"l":45.13,"n":74,"o":45.13,"t":"2026-09-29T18:15:00Z","v":9066,"vw":45.166976},{"c":45.2,"h":45.25,"l":45.14,"n":105,"o":45.18,"t":"2026-09-29T18:30:00Z","v":11453,"vw":45.208659},{"c":45.17,"h":45.19,"l":45.13,"n":53,"o":45.19,"t":"2026-09-29T18:45:00Z","v":6788,"vw":45.154232},{"c":45.1886,"h":45.2178,"l":45.175,"n":63,"o":45.19,"t":"2026-09-29T19:00:00Z","v":18326,"vw":45.194738},{"c":45.17,"h":45.22,"l":45.17,"n":175,"o":45.185,"t":"2026-09-29T19:15:00Z","v":29626,"vw":45.201766},{"c":45.145,"h":45.175,"l":45.13,"n":270,"o":45.17,"t":"2026-09-29T19:30:00Z","v":46918,"vw":45.157756},{"c":45.2,"h":45.23,"l":45.15,"n":681,"o":45.15,"t":"2026-09-29T19:45:00Z","v":94096,"vw":45.177619},{"c":45.2,"h":45.2,"l":45.15,"n":11,"o":45.15,"t":"2026-09-29T20:00:00Z","v":584,"vw":45.158696},{"c":45.35,"h":45.35,"l":45.35,"n":1,"o":45.35,"t":"2026-09-29T20:30:00Z","v":300,"vw":45.35},{"c":45.65,"h":45.65,"l":45.65,"n":10,"o":45.65,"t":"2026-09-29T22:30:00Z","v":500,"vw":45.65},{"c":45.14,"h":45.255,"l":45.13,"n":157,"o":45.24,"t":"2026-09-30T13:30:00Z","v":91595,"vw":45.177221},{"c":45.17,"h":45.19,"l":45.05,"n":105,"o":45.05,"t":"2026-09-30T13:45:00Z","v":20876,"vw":45.141911},{"c":45.115,"h":45.17,"l":45.1021,"n":133,"o":45.17,"t":"2026-09-30T14:00:00Z","v":24087,"vw":45.132369},{"c":45.05,"h":45.14,"l":45.045,"n":164,"o":45.1,"t":"2026-09-30T14:15:00Z","v":21735,"vw":45.078643},{"c":45.04,"h":45.09,"l":45.005,"n":147,"o":45.0624,"t":"2026-09-30T14:30:00Z","v":25875,"vw":45.065871},{"c":45.01,"h":45.1,"l":45.01,"n":155,"o":45.0399,"t":"2026-09-30T14:45:00Z","v":33509,"vw":45.039568},{"c":44.96,"h":45.04,"l":44.94,"n":237,"o":45.01,"t":"2026-09-30T15:00:00Z","v":33556,"vw":44.979589},{"c":44.98,"h":44.985,"l":44.92,"n":328,"o":44.9593,"t":"2026-09-30T15:15:00Z","v":32440,"vw":44.946326},{"c":44.875,"h":45.015,"l":44.875,"n":164,"o":44.975,"t":"2026-09-30T15:30:00Z","v":19439,"vw":44.956213},{"c":44.95,"h":44.9521,"l":44.875,"n":186,"o":44.88,"t":"2026-09-30T15:45:00Z","v":20378,"vw":44.913689},{"c":44.94,"h":44.98,"l":44.91,"n":455,"o":44.96,"t":"2026-09-30T16:00:00Z","v":64491,"vw":44.945493},{"c":44.905,"h":44.975,"l":44.895,"n":370,"o":44.94,"t":"2026-09-30T16:15:00Z","v":67780,"vw":44.945511},{"c":44.9729,"h":44.9729,"l":44.895,"n":145,"o":44.905,"t":"2026-09-30T16:30:00Z","v":27703,"vw":44.93121},{"c":44.94,"h":44.98,"l":44.91,"n":228,"o":44.97,"t":"2026-09-30T16:45:00Z","v":42062,"vw":44.932184},{"c":44.915,"h":44.98,"l":44.91,"n":192,"o":44.964,"t":"2026-09-30T17:00:00Z","v":29249,"vw":44.958339},{"c":44.8991,"h":44.905,"l":44.87,"n":114,"o":44.9,"t":"2026-09-30T17:15:00Z","v":24463,"vw":44.890099},{"c":44.925,"h":44.95,"l":44.88,"n":222,"o":44.885,"t":"2026-09-30T17:30:00Z","v":97492,"vw":44.929185},{"c":44.92,"h":44.95,"l":44.902,"n":183,"o":44.93,"t":"2026-09-30T17:45:00Z","v":26693,"vw":44.923261},{"c":44.88,"h":44.92,"l":44.87,"n":212,"o":44.91,"t":"2026-09-30T18:00:00Z","v":34365,"vw":44.903237},{"c":44.94,"h":44.94,"l":44.88,"n":115,"o":44.88,"t":"2026-09-30T18:15:00Z","v":20501,"vw":44.90377},{"c":44.895,"h":44.91,"l":44.88,"n":69,"o":44.91,"t":"2026-09-30T18:30:00Z","v":9642,"vw":44.894516},{"c":44.92,"h":44.93,"l":44.88,"n":93,"o":44.9,"t":"2026-09-30T18:45:00Z","v":20602,"vw":44.914951},{"c":44.91,"h":44.91,"l":44.88,"n":69,"o":44.9,"t":"2026-09-30T19:00:00Z","v":25142,"vw":44.894225},{"c":44.9,"h":44.9667,"l":44.9,"n":134,"o":44.901,"t":"2026-09-30T19:15:00Z","v":22263,"vw":44.930128},{"c":44.89,"h":44.94,"l":44.87,"n":398,"o":44.9,"t":"2026-09-30T19:30:00Z","v":70651,"vw":44.900548},{"c":45.09,"h":45.09,"l":44.88,"n":295,"o":44.88,"t":"2026-09-30T19:45:00Z","v":280596,"vw":44.958913},{"c":44.86,"h":45.1,"l":44.86,"n":30,"o":45.1,"t":"2026-09-30T20:00:00Z","v":13644,"vw":45.058301},{"c":44.96,"h":44.96,"l":44.96,"n":1,"o":44.96,"t":"2026-09-30T20:15:00Z","v":100,"vw":44.96},{"c":44.8,"h":44.8,"l":44.8,"n":4,"o":44.8,"t":"2026-10-01T08:00:00Z","v":204,"vw":44.8},{"c":44.88,"h":44.89,"l":44.88,"n":4,"o":44.89,"t":"2026-10-01T10:30:00Z","v":500,"vw":44.885556},{"c":44.88,"h":44.94,"l":44.88,"n":2,"o":44.94,"t":"2026-10-01T10:45:00Z","v":500,"vw":44.892},{"c":45.6318,"h":45.6318,"l":45.6318,"n":1,"o":45.6318,"t":"2026-10-01T11:00:00Z","v":100,"vw":45.6318},{"c":44.88,"h":44.88,"l":44.88,"n":1,"o":44.88,"t":"2026-10-01T11:15:00Z","v":500,"vw":44.88},{"c":45.05,"h":45.1,"l":45.05,"n":4,"o":45.1,"t":"2026-10-01T12:00:00Z","v":1054,"vw":45.058539},{"c":44.88,"h":45,"l":44.88,"n":3,"o":45,"t":"2026-10-01T12:15:00Z","v":1252,"vw":44.899185},{"c":44.9,"h":44.9,"l":44.9,"n":1,"o":44.9,"t":"2026-10-01T12:30:00Z","v":100,"vw":44.9},{"c":44.75,"h":44.85,"l":44.74,"n":66,"o":44.85,"t":"2026-10-01T12:45:00Z","v":4194,"vw":44.772921},{"c":44.7,"h":44.7,"l":44.7,"n":3,"o":44.7,"t":"2026-10-01T13:00:00Z","v":354,"vw":44.7},{"c":44.66,"h":44.66,"l":44.66,"n":6,"o":44.66,"t":"2026-10-01T13:15:00Z","v":111,"vw":44.66},{"c":44.61,"h":44.75,"l":44.58,"n":517,"o":44.63,"t":"2026-10-01T13:30:00Z","v":139469,"vw":44.631201},{"c":44.67,"h":44.68,"l":44.5961,"n":271,"o":44.615,"t":"2026-10-01T13:45:00Z","v":46815,"vw":44.619477},{"c":44.66,"h":44.7199,"l":44.55,"n":674,"o":44.65,"t":"2026-10-01T14:00:00Z","v":87597,"vw":44.635888},{"c":44.68,"h":44.73,"l":44.6,"n":136,"o":44.66,"t":"2026-10-01T14:15:00Z","v":26883,"vw":44.664463},{"c":44.865,"h":44.87,"l":44.67,"n":124,"o":44.67,"t":"2026-10-01T14:30:00Z","v":59221,"vw":44.842009},{"c":44.79,"h":44.87,"l":44.765,"n":100,"o":44.86,"t":"2026-10-01T14:45:00Z","v":17924,"vw":44.818572},{"c":44.83,"h":44.83,"l":44.71,"n":80,"o":44.78,"t":"2026-10-01T15:00:00Z","v":8722,"vw":44.747209},{"c":44.965,"h":44.965,"l":44.83,"n":121,"o":44.83,"t":"2026-10-01T15:15:00Z","v":16491,"vw":44.922561},{"c":45.0547,"h":45.12,"l":44.945,"n":117,"o":44.95,"t":"2026-10-01T15:30:00Z","v":11385,"vw":45.06629},{"c":45.085,"h":45.105,"l":45.01,"n":114,"o":45.03,"t":"2026-10-01T15:45:00Z","v":15867,"vw":45.061542},{"c":45.1,"h":45.12,"l":45.05,"n":85,"o":45.07,"t":"2026-10-01T16:00:00Z","v":15533,"vw":45.088649},{"c":45.12,"h":45.1201,"l":45.08,"n":183,"o":45.11,"t":"2026-10-01T16:15:00Z","v":40625,"vw":45.098939},{"c":45.07,"h":45.1689,"l":45.065,"n":126,"o":45.13,"t":"2026-10-01T16:30:00Z","v":25888,"vw":45.12333},{"c":45.08,"h":45.09,"l":45.05,"n":62,"o":45.07,"t":"2026-10-01T16:45:00Z","v":7528,"vw":45.072388},{"c":45.17,"h":45.1999,"l":45.07,"n":225,"o":45.07,"t":"2026-10-01T17:00:00Z","v":60416,"vw":45.140193},{"c":45.19,"h":45.2,"l":45.1507,"n":154,"o":45.17,"t":"2026-10-01T17:15:00Z","v":29869,"vw":45.187932},{"c":45.19,"h":45.22,"l":45.1672,"n":114,"o":45.22,"t":"2026-10-01T17:30:00Z","v":13653,"vw":45.199171},{"c":45.0694,"h":45.19,"l":45.02,"n":172,"o":45.19,"t":"2026-10-01T17:45:00Z","v":30235,"vw":45.118369},{"c":45.045,"h":45.09,"l":45,"n":192,"o":45.05,"t":"2026-10-01T18:00:00Z","v":36897,"vw":45.038524},{"c":45.05,"h":45.08,"l":45.03,"n":163,"o":45.045,"t":"2026-10-01T18:15:00Z","v":19536,"vw":45.057946},{"c":45.02,"h":45.06,"l":45.01,"n":68,"o":45.04,"t":"2026-10-01T18:30:00Z","v":12339,"vw":45.046369},{"c":45.04,"h":45.0596,"l":45.03,"n":61,"o":45.0497,"t":"2026-10-01T18:45:00Z","v":14019,"vw":45.052276},{"c":45.02,"h":45.05,"l":45,"n":469,"o":45.05,"t":"2026-10-01T19:00:00Z","v":71028,"vw":45.028188},{"c":45.05,"h":45.05,"l":44.99,"n":389,"o":45.01,"t":"2026-10-01T19:15:00Z","v":101730,"vw":45.011598},{"c":44.96,"h":45.04,"l":44.95,"n":156,"o":45.03,"t":"2026-10-01T19:30:00Z","v":24724,"vw":44.991394},{"c":45.01,"h":45.0547,"l":44.95,"n":294,"o":44.9599,"t":"2026-10-01T19:45:00Z","v":33779,"vw":44.998032},{"c":45.0891,"h":45.0891,"l":45.06,"n":7,"o":45.06,"t":"2026-10-01T20:00:00Z","v":2596,"vw":45.065616},{"c":45.0892,"h":45.0892,"l":45.02,"n":3,"o":45.03,"t":"2026-10-01T20:15:00Z","v":650,"vw":45.044984},{"c":44.941,"h":44.941,"l":44.941,"n":1,"o":44.941,"t":"2026-10-01T21:00:00Z","v":100,"vw":44.941},{"c":45.1,"h":45.1,"l":45.1,"n":7,"o":45.1,"t":"2026-10-01T21:30:00Z","v":3700,"vw":45.1},{"c":45.18,"h":45.18,"l":45.1,"n":8,"o":45.15,"t":"2026-10-01T22:45:00Z","v":1400,"vw":45.15315},{"c":45.18,"h":45.18,"l":45.1,"n":5,"o":45.1,"t":"2026-10-01T23:00:00Z","v":1560,"vw":45.139479},{"c":45.18,"h":45.18,"l":45.1,"n":2,"o":45.1,"t":"2026-10-01T23:15:00Z","v":600,"vw":45.14},{"c":45.2,"h":45.2,"l":45.11,"n":2,"o":45.11,"t":"2026-10-01T23:30:00Z","v":1300,"vw":45.179231},{"c":45.162,"h":45.1848,"l":45.1,"n":12,"o":45.162,"t":"2026-10-01T23:45:00Z","v":3800,"vw":45.146632},{"c":45.06,"h":45.06,"l":45.06,"n":1,"o":45.06,"t":"2026-10-02T08:45:00Z","v":200,"vw":45.06},{"c":45.1,"h":45.1,"l":45.1,"n":1,"o":45.1,"t":"2026-10-02T11:30:00Z","v":400,"vw":45.1},{"c":45.1,"h":45.1,"l":45.1,"n":2,"o":45.1,"t":"2026-10-02T12:15:00Z","v":500,"vw":45.1},{"c":45.1,"h":45.2,"l":45,"n":4,"o":45.2,"t":"2026-10-02T12:30:00Z","v":713,"vw":45.098592},{"c":45.4,"h":45.5,"l":45.1,"n":8,"o":45.1,"t":"2026-10-02T12:45:00Z","v":4400,"vw":45.388636},{"c":45.4,"h":45.5,"l":45.4,"n":2,"o":45.5,"t":"2026-10-02T13:00:00Z","v":600,"vw":45.483333},{"c":45.16,"h":45.16,"l":45.11,"n":20,"o":45.12,"t":"2026-10-02T13:15:00Z","v":3850,"vw":45.122667},{"c":45.24,"h":45.26,"l":45.1353,"n":160,"o":45.17,"t":"2026-10-02T13:30:00Z","v":67276,"vw":45.216798},{"c":45.3,"h":45.3,"l":45.21,"n":319,"o":45.2596,"t":"2026-10-02T13:45:00Z","v":79554,"vw":45.248178},{"c":45.33,"h":45.4,"l":45.2699,"n":189,"o":45.295,"t":"2026-10-02T14:00:00Z","v":41582,"vw":45.333805},{"c":45.29,"h":45.39,"l":45.275,"n":141,"o":45.36,"t":"2026-10-02T14:15:00Z","v":20709,"vw":45.343898},{"c":45.28,"h":45.3148,"l":45.23,"n":192,"o":45.28,"t":"2026-10-02T14:30:00Z","v":36792,"vw":45.265062},{"c":45.05,"h":45.27,"l":45.04,"n":443,"o":45.27,"t":"2026-10-02T14:45:00Z","v":101534,"vw":45.137329},{"c":44.97,"h":45.05,"l":44.94,"n":216,"o":45.05,"t":"2026-10-02T15:00:00Z","v":39961,"vw":44.986085},{"c":44.98,"h":44.99,"l":44.94,"n":96,"o":44.955,"t":"2026-10-02T15:15:00Z","v":11806,"vw":44.9676},{"c":44.95,"h":44.98,"l":44.95,"n":89,"o":44.98,"t":"2026-10-02T15:30:00Z","v":22157,"vw":44.956772},{"c":44.915,"h":44.97,"l":44.9001,"n":85,"o":44.95,"t":"2026-10-02T15:45:00Z","v":9313,"vw":44.934527},{"c":44.905,"h":44.9299,"l":44.845,"n":152,"o":44.92,"t":"2026-10-02T16:00:00Z","v":20560,"vw":44.889282},{"c":44.91,"h":44.93,"l":44.88,"n":95,"o":44.9082,"t":"2026-10-02T16:15:00Z","v":10361,"vw":44.912861},{"c":44.93,"h":44.96,"l":44.91,"n":118,"o":44.92,"t":"2026-10-02T16:30:00Z","v":18609,"vw":44.931657},{"c":44.9394,"h":44.962,"l":44.9,"n":102,"o":44.93,"t":"2026-10-02T16:45:00Z","v":13717,"vw":44.92401},{"c":44.93,"h":44.94,"l":44.91,"n":78,"o":44.93,"t":"2026-10-02T17:00:00Z","v":6667,"vw":44.923996},{"c":44.8,"h":44.93,"l":44.79,"n":156,"o":44.91,"t":"2026-10-02T17:15:00Z","v":23195,"vw":44.83281},{"c":44.88,"h":44.92,"l":44.8,"n":89,"o":44.8,"t":"2026-10-02T17:30:00Z","v":25510,"vw":44.884798},{"c":44.89,"h":44.92,"l":44.87,"n":73,"o":44.895,"t":"2026-10-02T17:45:00Z","v":14141,"vw":44.894829},{"c":44.915,"h":44.915,"l":44.8798,"n":34,"o":44.885,"t":"2026-10-02T18:00:00Z","v":4376,"vw":44.889413},{"c":44.9,"h":44.915,"l":44.85,"n":186,"o":44.915,"t":"2026-10-02T18:15:00Z","v":20773,"vw":44.873206},{"c":44.88,"h":44.9,"l":44.83,"n":107,"o":44.9,"t":"2026-10-02T18:30:00Z","v":15559,"vw":44.871512},{"c":44.92,"h":44.92,"l":44.88,"n":133,"o":44.88,"t":"2026-10-02T18:45:00Z","v":25811,"vw":44.891212},{"c":44.89,"h":44.89,"l":44.855,"n":94,"o":44.88,"t":"2026-10-02T19:00:00Z","v":13519,"vw":44.874177},{"c":44.88,"h":44.89,"l":44.85,"n":252,"o":44.89,"t":"2026-10-02T19:15:00Z","v":47580,"vw":44.865385},{"c":44.8152,"h":44.885,"l":44.815,"n":178,"o":44.88,"t":"2026-10-02T19:30:00Z","v":43239,"vw":44.830821},{"c":44.86,"h":44.88,"l":44.805,"n":627,"o":44.82,"t":"2026-10-02T19:45:00Z","v":78595,"vw":44.845618},{"c":44.9,"h":44.9,"l":44.9,"n":5,"o":44.9,"t":"2026-10-02T20:00:00Z","v":394,"vw":44.9},{"c":44.96,"h":44.96,"l":44.96,"n":3,"o":44.96,"t":"2026-10-05T08:00:00Z","v":1006,"vw":44.96},{"c":45.4,"h":45.4,"l":45.36,"n":3,"o":45.36,"t":"2026-10-05T11:45:00Z","v":300,"vw":45.386622},{"c":44.67,"h":44.75,"l":44.665,"n":232,"o":44.73,"t":"2026-10-05T13:30:00Z","v":61856,"vw":44.701819},{"c":44.57,"h":44.72,"l":44.57,"n":231,"o":44.67,"t":"2026-10-05T13:45:00Z","v":57761,"vw":44.633452},{"c":44.68,"h":44.7,"l":44.56,"n":136,"o":44.56,"t":"2026-10-05T14:00:00Z","v":27767,"vw":44.635884},{"c":44.6,"h":44.76,"l":44.6,"n":133,"o":44.69,"t":"2026-10-05T14:15:00Z","v":31953,"vw":44.677021},{"c":44.63,"h":44.63,"l":44.55,"n":190,"o":44.5992,"t":"2026-10-05T14:30:00Z","v":30356,"vw":44.589099},{"c":44.63,"h":44.66,"l":44.605,"n":156,"o":44.66,"t":"2026-10-05T14:45:00Z","v":20558,"vw":44.634155},{"c":44.56,"h":44.63,"l":44.55,"n":170,"o":44.63,"t":"2026-10-05T15:00:00Z","v":24255,"vw":44.569876},{"c":44.6,"h":44.6,"l":44.54,"n":204,"o":44.56,"t":"2026-10-05T15:15:00Z","v":31674,"vw":44.572849},{"c":44.595,"h":44.6,"l":44.57,"n":75,"o":44.59,"t":"2026-10-05T15:30:00Z","v":21964,"vw":44.586605},{"c":44.51,"h":44.59,"l":44.505,"n":135,"o":44.59,"t":"2026-10-05T15:45:00Z","v":18239,"vw":44.54032},{"c":44.505,"h":44.538,"l":44.49,"n":284,"o":44.5,"t":"2026-10-05T16:00:00Z","v":50876,"vw":44.506609},{"c":44.51,"h":44.51,"l":44.475,"n":126,"o":44.505,"t":"2026-10-05T16:15:00Z","v":15086,"vw":44.486707},{"c":44.475,"h":44.515,"l":44.465,"n":123,"o":44.515,"t":"2026-10-05T16:30:00Z","v":26046,"vw":44.477522},{"c":44.415,"h":44.4724,"l":44.415,"n":171,"o":44.47,"t":"2026-10-05T16:45:00Z","v":45369,"vw":44.452998},{"c":44.42,"h":44.43,"l":44.405,"n":140,"o":44.42,"t":"2026-10-05T17:00:00Z","v":23862,"vw":44.409231},{"c":44.38,"h":44.425,"l":44.38,"n":240,"o":44.42,"t":"2026-10-05T17:15:00Z","v":34316,"vw":44.406923},{"c":44.395,"h":44.3999,"l":44.37,"n":127,"o":44.39,"t":"2026-10-05T17:30:00Z","v":24187,"vw":44.382954},{"c":44.4,"h":44.41,"l":44.38,"n":231,"o":44.395,"t":"2026-10-05T17:45:00Z","v":44934,"vw":44.396999},{"c":44.405,"h":44.415,"l":44.39,"n":111,"o":44.415,"t":"2026-10-05T18:00:00Z","v":29766,"vw":44.399378},{"c":44.42,"h":44.435,"l":44.39,"n":119,"o":44.395,"t":"2026-10-05T18:15:00Z","v":22131,"vw":44.413022},{"c":44.44,"h":44.48,"l":44.42,"n":272,"o":44.42,"t":"2026-10-05T18:30:00Z","v":71202,"vw":44.450864},{"c":44.58,"h":44.58,"l":44.45,"n":109,"o":44.45,"t":"2026-10-05T18:45:00Z","v":35994,"vw":44.508396},{"c":44.555,"h":44.62,"l":44.555,"n":131,"o":44.59,"t":"2026-10-05T19:00:00Z","v":19276,"vw":44.595758},{"c":44.59,"h":44.61,"l":44.55,"n":246,"o":44.55,"t":"2026-10-05T19:15:00Z","v":34774,"vw":44.575329},{"c":44.5977,"h":44.62,"l":44.58,"n":637,"o":44.58,"t":"2026-10-05T19:30:00Z","v":158652,"vw":44.596793},{"c":44.57,"h":44.59,"l":44.56,"n":467,"o":44.58,"t":"2026-10-05T19:45:00Z","v":79796,"vw":44.575351},{"c":44.55,"h":44.57,"l":44.54,"n":8,"o":44.57,"t":"2026-10-05T20:00:00Z","v":2150,"vw":44.562172},{"c":44.56,"h":44.56,"l":44.56,"n":1,"o":44.56,"t":"2026-10-05T22:15:00Z","v":100,"vw":44.56},{"c":44.6,"h":44.6,"l":44.6,"n":20,"o":44.6,"t":"2026-10-06T08:00:00Z","v":242998,"vw":44.6},{"c":45.11,"h":45.11,"l":45.11,"n":1,"o":45.11,"t":"2026-10-06T11:30:00Z","v":100,"vw":45.11},{"c":44.78,"h":44.79,"l":44.78,"n":2,"o":44.79,"t":"2026-10-06T12:00:00Z","v":550,"vw":44.781818},{"c":44.91,"h":44.91,"l":44.71,"n":32,"o":44.71,"t":"2026-10-06T12:30:00Z","v":19978,"vw":44.740924},{"c":44.7,"h":44.7,"l":44.7,"n":2,"o":44.7,"t":"2026-10-06T12:45:00Z","v":210,"vw":44.7},{"c":44.54,"h":44.58,"l":44.54,"n":15,"o":44.58,"t":"2026-10-06T13:15:00Z","v":1487,"vw":44.549114},{"c":44.59,"h":44.61,"l":44.56,"n":116,"o":44.6,"t":"2026-10-06T13:30:00Z","v":38175,"vw":44.595429},{"c":44.54,"h":44.61,"l":44.525,"n":92,"o":44.585,"t":"2026-10-06T13:45:00Z","v":18276,"vw":44.555716},{"c":44.59,"h":44.59,"l":44.5195,"n":179,"o":44.55,"t":"2026-10-06T14:00:00Z","v":44078,"vw":44.553973},{"c":44.62,"h":44.63,"l":44.58,"n":88,"o":44.6,"t":"2026-10-06T14:15:00Z","v":26015,"vw":44.602126},{"c":44.76,"h":44.76,"l":44.62,"n":80,"o":44.62,"t":"2026-10-06T14:30:00Z","v":14873,"vw":44.716327},{"c":44.85,"h":44.88,"l":44.755,"n":50,"o":44.755,"t":"2026-10-06T14:45:00Z","v":11855,"vw":44.819917},{"c":44.85,"h":44.88,"l":44.81,"n":71,"o":44.8692,"t":"2026-10-06T15:00:00Z","v":16573,"vw":44.85674},{"c":44.9,"h":44.91,"l":44.855,"n":54,"o":44.855,"t":"2026-10-06T15:15:00Z","v":9520,"vw":44.893629},{"c":44.94,"h":44.94,"l":44.89,"n":166,"o":44.91,"t":"2026-10-06T15:30:00Z","v":48827,"vw":44.90797},{"c":44.92,"h":44.94,"l":44.91,"n":94,"o":44.93,"t":"2026-10-06T15:45:00Z","v":16824,"vw":44.92473},{"c":44.88,"h":44.945,"l":44.855,"n":69,"o":44.93,"t":"2026-10-06T16:00:00Z","v":10862,"vw":44.90917},{"c":44.89,"h":44.92,"l":44.875,"n":34,"o":44.875,"t":"2026-10-06T16:15:00Z","v":6002,"vw":44.899282},{"c":44.9,"h":44.9,"l":44.865,"n":35,"o":44.89,"t":"2026-10-06T16:30:00Z","v":5515,"vw":44.879797},{"c":44.835,"h":44.9,"l":44.835,"n":67,"o":44.9,"t":"2026-10-06T16:45:00Z","v":9450,"vw":44.869356},{"c":44.88,"h":44.88,"l":44.84,"n":117,"o":44.85,"t":"2026-10-06T17:00:00Z","v":17454,"vw":44.862126},{"c":44.835,"h":44.8895,"l":44.8,"n":92,"o":44.885,"t":"2026-10-06T17:15:00Z","v":27277,"vw":44.852439},{"c":44.8893,"h":44.8899,"l":44.85,"n":15,"o":44.85,"t":"2026-10-06T17:30:00Z","v":4432,"vw":44.877339},{"c":44.8985,"h":44.8999,"l":44.87,"n":51,"o":44.88,"t":"2026-10-06T17:45:00Z","v":7562,"vw":44.884252},{"c":44.91,"h":44.9199,"l":44.885,"n":40,"o":44.89,"t":"2026-10-06T18:00:00Z","v":7092,"vw":44.90211},{"c":44.905,"h":44.92,"l":44.89,"n":26,"o":44.92,"t":"2026-10-06T18:15:00Z","v":3316,"vw":44.909911},{"c":44.88,"h":44.91,"l":44.88,"n":68,"o":44.9,"t":"2026-10-06T18:30:00Z","v":20699,"vw":44.901887},{"c":44.87,"h":44.88,"l":44.845,"n":56,"o":44.87,"t":"2026-10-06T18:45:00Z","v":10196,"vw":44.859652},{"c":44.87,"h":44.8786,"l":44.85,"n":33,"o":44.8786,"t":"2026-10-06T19:00:00Z","v":3152,"vw":44.864714},{"c":44.855,"h":44.88,"l":44.8486,"n":101,"o":44.88,"t":"2026-10-06T19:15:00Z","v":18711,"vw":44.862499},{"c":44.77,"h":44.85,"l":44.77,"n":197,"o":44.85,"t":"2026-10-06T19:30:00Z","v":45011,"vw":44.805713},{"c":44.78,"h":44.81,"l":44.765,"n":269,"o":44.77,"t":"2026-10-06T19:45:00Z","v":69256,"vw":44.781953},{"c":44.78,"h":44.78,"l":44.78,"n":5,"o":44.78,"t":"2026-10-06T20:00:00Z","v":1217,"vw":44.78},{"c":44.8,"h":44.81,"l":44.79,"n":11,"o":44.81,"t":"2026-10-06T20:15:00Z","v":1164,"vw":44.80278},{"c":44.8,"h":44.8,"l":44.76,"n":13,"o":44.76,"t":"2026-10-06T20:30:00Z","v":834,"vw":44.766667},{"c":44.75,"h":44.75,"l":44.75,"n":1,"o":44.75,"t":"2026-10-06T20:45:00Z","v":300,"vw":44.75},{"c":45,"h":45,"l":45,"n":1,"o":45,"t":"2026-10-06T21:15:00Z","v":400,"vw":45},{"c":44.48,"h":44.59,"l":44.43,"n":24,"o":44.56,"t":"2026-10-07T11:00:00Z","v":7024,"vw":44.5634},{"c":44.33,"h":44.39,"l":44.33,"n":197,"o":44.39,"t":"2026-10-07T12:15:00Z","v":3875,"vw":44.35999},{"c":44.14,"h":44.14,"l":44.14,"n":1,"o":44.14,"t":"2026-10-07T12:30:00Z","v":308,"vw":44.14},{"c":44.1998,"h":44.1998,"l":44.1998,"n":1,"o":44.1998,"t":"2026-10-07T12:45:00Z","v":200,"vw":44.1998},{"c":44.36,"h":44.36,"l":44.36,"n":2,"o":44.36,"t":"2026-10-07T13:00:00Z","v":5000,"vw":44.36},{"c":44.26,"h":44.26,"l":44.26,"n":11,"o":44.26,"t":"2026-10-07T13:15:00Z","v":804,"vw":44.26},{"c":44.395,"h":44.4,"l":44.3,"n":339,"o":44.32,"t":"2026-10-07T13:30:00Z","v":74280,"vw":44.353447},{"c":44.46,"h":44.49,"l":44.38,"n":250,"o":44.395,"t":"2026-10-07T13:45:00Z","v":47843,"vw":44.417422},{"c":44.5077,"h":44.51,"l":44.4239,"n":134,"o":44.465,"t":"2026-10-07T14:00:00Z","v":67602,"vw":44.472039},{"c":44.465,"h":44.535,"l":44.46,"n":103,"o":44.5,"t":"2026-10-07T14:15:00Z","v":35301,"vw":44.49072},{"c":44.49,"h":44.54,"l":44.47,"n":53,"o":44.47,"t":"2026-10-07T14:30:00Z","v":15760,"vw":44.493763},{"c":44.56,"h":44.57,"l":44.51,"n":33,"o":44.51,"t":"2026-10-07T14:45:00Z","v":5517,"vw":44.526731},{"c":44.5601,"h":44.59,"l":44.5601,"n":32,"o":44.57,"t":"2026-10-07T15:00:00Z","v":5782,"vw":44.577016},{"c":44.52,"h":44.583,"l":44.47,"n":60,"o":44.583,"t":"2026-10-07T15:15:00Z","v":19804,"vw":44.492871},{"c":44.56,"h":44.58,"l":44.53,"n":40,"o":44.53,"t":"2026-10-07T15:30:00Z","v":6363,"vw":44.552319},{"c":44.53,"h":44.55,"l":44.52,"n":29,"o":44.55,"t":"2026-10-07T15:45:00Z","v":6406,"vw":44.530118},{"c":44.5177,"h":44.55,"l":44.49,"n":42,"o":44.55,"t":"2026-10-07T16:00:00Z","v":6359,"vw":44.521168},{"c":44.52,"h":44.55,"l":44.52,"n":37,"o":44.52,"t":"2026-10-07T16:15:00Z","v":3823,"vw":44.526486},{"c":44.5,"h":44.53,"l":44.49,"n":17,"o":44.51,"t":"2026-10-07T16:30:00Z","v":3073,"vw":44.506481},{"c":44.5188,"h":44.52,"l":44.49,"n":17,"o":44.51,"t":"2026-10-07T16:45:00Z","v":1804,"vw":44.50716},{"c":44.74,"h":44.7778,"l":44.505,"n":178,"o":44.53,"t":"2026-10-07T17:00:00Z","v":42315,"vw":44.687815},{"c":44.66,"h":44.7401,"l":44.66,"n":79,"o":44.72,"t":"2026-10-07T17:15:00Z","v":10410,"vw":44.714606},{"c":44.65,"h":44.685,"l":44.65,"n":76,"o":44.65,"t":"2026-10-07T17:30:00Z","v":12379,"vw":44.658104},{"c":44.64,"h":44.69,"l":44.64,"n":32,"o":44.66,"t":"2026-10-07T17:45:00Z","v":4262,"vw":44.66967},{"c":44.68,"h":44.7277,"l":44.615,"n":79,"o":44.615,"t":"2026-10-07T18:00:00Z","v":19981,"vw":44.677708},{"c":44.705,"h":44.7088,"l":44.67,"n":290,"o":44.685,"t":"2026-10-07T18:15:00Z","v":36387,"vw":44.681183},{"c":44.74,"h":44.75,"l":44.6899,"n":114,"o":44.7001,"t":"2026-10-07T18:30:00Z","v":23891,"vw":44.715169},{"c":44.745,"h":44.76,"l":44.745,"n":62,"o":44.76,"t":"2026-10-07T18:45:00Z","v":6303,"vw":44.754257},{"c":44.735,"h":44.74,"l":44.7,"n":143,"o":44.74,"t":"2026-10-07T19:00:00Z","v":24562,"vw":44.718049},{"c":44.72,"h":44.74,"l":44.7188,"n":70,"o":44.7301,"t":"2026-10-07T19:15:00Z","v":16549,"vw":44.725217},{"c":44.73,"h":44.765,"l":44.72,"n":100,"o":44.73,"t":"2026-10-07T19:30:00Z","v":24614,"vw":44.745344},{"c":44.78,"h":44.78,"l":44.71,"n":221,"o":44.7317,"t":"2026-10-07T19:45:00Z","v":64404,"vw":44.741623},{"c":44.82,"h":44.82,"l":44.78,"n":12,"o":44.78,"t":"2026-10-07T20:00:00Z","v":1178,"vw":44.798674},{"c":44.8,"h":44.81,"l":44.785,"n":19,"o":44.785,"t":"2026-10-07T20:15:00Z","v":1604,"vw":44.793766},{"c":44.8,"h":44.8,"l":44.79,"n":13,"o":44.79,"t":"2026-10-07T20:30:00Z","v":649,"vw":44.79697},{"c":44.94,"h":45.2182,"l":44.75,"n":29,"o":44.75,"t":"2026-10-07T21:15:00Z","v":7432,"vw":44.840725},{"c":44.85,"h":44.9396,"l":44.75,"n":3,"o":44.75,"t":"2026-10-07T23:15:00Z","v":300,"vw":44.846533},{"c":44.85,"h":44.85,"l":44.85,"n":2,"o":44.85,"t":"2026-10-07T23:30:00Z","v":400,"vw":44.85},{"c":44.7505,"h":44.948,"l":44.75,"n":50,"o":44.85,"t":"2026-10-07T23:45:00Z","v":3231,"vw":44.840501},{"c":44.55,"h":44.67,"l":44.55,"n":14,"o":44.67,"t":"2026-10-08T11:00:00Z","v":48000,"vw":44.552234},{"c":44.3196,"h":44.322,"l":44.3196,"n":2,"o":44.322,"t":"2026-10-08T11:45:00Z","v":417,"vw":44.320181},{"c":44.8,"h":44.8,"l":44.74,"n":77,"o":44.8,"t":"2026-10-08T13:00:00Z","v":62691,"vw":44.786001},{"c":44.74,"h":44.76,"l":44.74,"n":4,"o":44.76,"t":"2026-10-08T13:15:00Z","v":367,"vw":44.753333},{"c":44.83,"h":44.83,"l":44.72,"n":151,"o":44.72,"t":"2026-10-08T13:30:00Z","v":49823,"vw":44.802324},{"c":44.85,"h":44.9199,"l":44.8279,"n":64,"o":44.8279,"t":"2026-10-08T13:45:00Z","v":12013,"vw":44.872626},{"c":44.87,"h":44.925,"l":44.81,"n":199,"o":44.81,"t":"2026-10-08T14:00:00Z","v":68722,"vw":44.858296},{"c":44.84,"h":44.8799,"l":44.825,"n":79,"o":44.8799,"t":"2026-10-08T14:15:00Z","v":23601,"vw":44.846233},{"c":44.8179,"h":44.8999,"l":44.81,"n":37,"o":44.86,"t":"2026-10-08T14:30:00Z","v":6697,"vw":44.839119},{"c":44.79,"h":44.82,"l":44.79,"n":42,"o":44.82,"t":"2026-10-08T14:45:00Z","v":19987,"vw":44.797825},{"c":44.79,"h":44.8077,"l":44.7275,"n":111,"o":44.75,"t":"2026-10-08T15:00:00Z","v":20780,"vw":44.761948},{"c":44.84,"h":44.84,"l":44.7699,"n":77,"o":44.8,"t":"2026-10-08T15:15:00Z","v":10224,"vw":44.787914},{"c":44.88,"h":44.89,"l":44.8199,"n":100,"o":44.83,"t":"2026-10-08T15:30:00Z","v":15088,"vw":44.871625},{"c":44.83,"h":44.86,"l":44.83,"n":240,"o":44.85,"t":"2026-10-08T15:45:00Z","v":156576,"vw":44.840605},{"c":44.96,"h":44.96,"l":44.84,"n":77,"o":44.84,"t":"2026-10-08T16:00:00Z","v":17972,"vw":44.869448},{"c":45.025,"h":45.115,"l":44.98,"n":294,"o":44.98,"t":"2026-10-08T16:15:00Z","v":76691,"vw":45.046387},{"c":45.07,"h":45.07,"l":45.02,"n":116,"o":45.0293,"t":"2026-10-08T16:30:00Z","v":45690,"vw":45.037058},{"c":45.15,"h":45.16,"l":45.06,"n":235,"o":45.0601,"t":"2026-10-08T16:45:00Z","v":58390,"vw":45.138231},{"c":45.11,"h":45.18,"l":45.035,"n":213,"o":45.14,"t":"2026-10-08T17:00:00Z","v":42128,"vw":45.107607},{"c":45.16,"h":45.1787,"l":45.13,"n":113,"o":45.13,"t":"2026-10-08T17:15:00Z","v":18942,"vw":45.155685},{"c":45.22,"h":45.24,"l":45.14,"n":47,"o":45.15,"t":"2026-10-08T17:30:00Z","v":11637,"vw":45.192642},{"c":45.19,"h":45.21,"l":45.18,"n":111,"o":45.1894,"t":"2026-10-08T17:45:00Z","v":20635,"vw":45.188707},{"c":45.14,"h":45.2,"l":45.1205,"n":63,"o":45.2,"t":"2026-10-08T18:00:00Z","v":22324,"vw":45.154535},{"c":45.21,"h":45.22,"l":45.16,"n":92,"o":45.17,"t":"2026-10-08T18:15:00Z","v":19066,"vw":45.180867},{"c":45.175,"h":45.2078,"l":45.14,"n":37,"o":45.2078,"t":"2026-10-08T18:30:00Z","v":9723,"vw":45.172869},{"c":45.165,"h":45.2,"l":45.15,"n":234,"o":45.17,"t":"2026-10-08T18:45:00Z","v":44466,"vw":45.176758},{"c":45.17,"h":45.2,"l":45.155,"n":134,"o":45.16,"t":"2026-10-08T19:00:00Z","v":27193,"vw":45.183813},{"c":45.145,"h":45.18,"l":45.14,"n":54,"o":45.17,"t":"2026-10-08T19:15:00Z","v":18296,"vw":45.166349},{"c":45.1,"h":45.1558,"l":45.1,"n":129,"o":45.135,"t":"2026-10-08T19:30:00Z","v":30510,"vw":45.139545},{"c":45.09,"h":45.1277,"l":45.07,"n":141,"o":45.11,"t":"2026-10-08T19:45:00Z","v":26824,"vw":45.097388},{"c":45.13,"h":45.13,"l":45.09,"n":7,"o":45.09,"t":"2026-10-08T20:00:00Z","v":472,"vw":45.110513},{"c":45.13,"h":45.13,"l":45.13,"n":3,"o":45.13,"t":"2026-10-08T20:15:00Z","v":720,"vw":45.13},{"c":45.1676,"h":45.385,"l":45.1676,"n":2,"o":45.385,"t":"2026-10-08T20:30:00Z","v":200,"vw":45.2763},{"c":45.176,"h":45.176,"l":45.176,"n":1,"o":45.176,"t":"2026-10-08T20:45:00Z","v":100,"vw":45.176},{"c":45.196,"h":45.196,"l":45.1676,"n":3,"o":45.1676,"t":"2026-10-08T21:00:00Z","v":300,"vw":45.186533},{"c":45.193,"h":45.193,"l":45.193,"n":1,"o":45.193,"t":"2026-10-08T21:15:00Z","v":100,"vw":45.193},{"c":45.07,"h":45.22,"l":45.07,"n":68,"o":45.11,"t":"2026-10-08T21:30:00Z","v":10882,"vw":45.15209},{"c":45.2431,"h":45.2431,"l":45.1676,"n":2,"o":45.1676,"t":"2026-10-08T21:45:00Z","v":200,"vw":45.20535},{"c":45.196,"h":45.196,"l":45.196,"n":1,"o":45.196,"t":"2026-10-08T22:15:00Z","v":100,"vw":45.196},{"c":45.196,"h":45.196,"l":45.1676,"n":2,"o":45.1676,"t":"2026-10-08T22:30:00Z","v":200,"vw":45.1818},{"c":45.196,"h":45.196,"l":45.1676,"n":2,"o":45.1676,"t":"2026-10-08T22:45:00Z","v":200,"vw":45.1818},{"c":45.01,"h":45.11,"l":45.01,"n":70,"o":45.07,"t":"2026-10-09T13:30:00Z","v":14941,"vw":45.062334},{"c":45.05,"h":45.085,"l":45.03,"n":66,"o":45.05,"t":"2026-10-09T13:45:00Z","v":10025,"vw":45.054487},{"c":45.03,"h":45.1,"l":45.03,"n":25,"o":45.045,"t":"2026-10-09T14:00:00Z","v":3897,"vw":45.059462},{"c":44.98,"h":45.03,"l":44.98,"n":82,"o":45.02,"t":"2026-10-09T14:15:00Z","v":19613,"vw":45.010238},{"c":44.93,"h":44.9699,"l":44.922,"n":191,"o":44.9699,"t":"2026-10-09T14:30:00Z","v":93042,"vw":44.936501},{"c":45,"h":45,"l":44.96,"n":83,"o":44.96,"t":"2026-10-09T14:45:00Z","v":15067,"vw":44.980148},{"c":44.965,"h":45.02,"l":44.9431,"n":20,"o":44.99,"t":"2026-10-09T15:00:00Z","v":2517,"vw":44.974188},{"c":45.08,"h":45.105,"l":45.025,"n":79,"o":45.025,"t":"2026-10-09T15:15:00Z","v":22326,"vw":45.073995},{"c":45.0972,"h":45.1,"l":45.065,"n":19,"o":45.1,"t":"2026-10-09T15:30:00Z","v":1904,"vw":45.093666},{"c":45.13,"h":45.13,"l":45.06,"n":74,"o":45.06,"t":"2026-10-09T15:45:00Z","v":9915,"vw":45.081021},{"c":45.1,"h":45.13,"l":45.1,"n":19,"o":45.11,"t":"2026-10-09T16:00:00Z","v":2884,"vw":45.114376},{"c":45.13,"h":45.13,"l":45.095,"n":6,"o":45.095,"t":"2026-10-09T16:15:00Z","v":552,"vw":45.117},{"c":45.15,"h":45.15,"l":45.11,"n":32,"o":45.14,"t":"2026-10-09T16:30:00Z","v":8353,"vw":45.116841},{"c":45.1466,"h":45.1754,"l":45.13,"n":56,"o":45.1448,"t":"2026-10-09T16:45:00Z","v":7874,"vw":45.147849},{"c":45.1121,"h":45.155,"l":45.11,"n":32,"o":45.155,"t":"2026-10-09T17:00:00Z","v":8845,"vw":45.11701},{"c":45.05,"h":45.14,"l":45.04,"n":106,"o":45.12,"t":"2026-10-09T17:15:00Z","v":64562,"vw":45.114572},{"c":45.07,"h":45.1,"l":45.06,"n":14,"o":45.0711,"t":"2026-10-09T17:30:00Z","v":2499,"vw":45.084726},{"c":45.05,"h":45.0593,"l":45.0285,"n":23,"o":45.0593,"t":"2026-10-09T17:45:00Z","v":7998,"vw":45.043095},{"c":45.06,"h":45.0678,"l":45.04,"n":22,"o":45.04,"t":"2026-10-09T18:00:00Z","v":7618,"vw":45.054288},{"c":45.0819,"h":45.0862,"l":45.03,"n":31,"o":45.0472,"t":"2026-10-09T18:15:00Z","v":5185,"vw":45.055291},{"c":45.07,"h":45.075,"l":45.03,"n":45,"o":45.07,"t":"2026-10-09T18:30:00Z","v":18941,"vw":45.038372},{"c":45.09,"h":45.1447,"l":45.06,"n":134,"o":45.08,"t":"2026-10-09T18:45:00Z","v":28967,"vw":45.102728},{"c":45.06,"h":45.11,"l":45.06,"n":32,"o":45.09,"t":"2026-10-09T19:00:00Z","v":17371,"vw":45.078299},{"c":45.0599,"h":45.0761,"l":45.02,"n":328,"o":45.0761,"t":"2026-10-09T19:15:00Z","v":118565,"vw":45.033967},{"c":45.06,"h":45.06,"l":45.06,"n":12,"o":45.06,"t":"2026-10-09T19:30:00Z","v":2591,"vw":45.06},{"c":45.12,"h":45.13,"l":45.041,"n":119,"o":45.041,"t":"2026-10-09T19:45:00Z","v":18820,"vw":45.090775},{"c":45.15,"h":45.15,"l":45.15,"n":5,"o":45.15,"t":"2026-10-09T20:00:00Z","v":665,"vw":45.15},{"c":45.14,"h":45.14,"l":45.14,"n":2,"o":45.14,"t":"2026-10-09T20:15:00Z","v":200,"vw":45.14},{"c":45.39,"h":45.4,"l":45.39,"n":4,"o":45.4,"t":"2026-10-09T22:30:00Z","v":400,"vw":45.3925},{"c":45.08,"h":45.08,"l":45.08,"n":1,"o":45.08,"t":"2026-10-12T13:00:00Z","v":1300,"vw":45.08},{"c":45.082,"h":45.11,"l":45.01,"n":32,"o":45.1,"t":"2026-10-12T13:30:00Z","v":12313,"vw":45.093471},{"c":45.16,"h":45.16,"l":45.1242,"n":3,"o":45.1242,"t":"2026-10-12T13:45:00Z","v":3308,"vw":45.157835},{"c":45.185,"h":45.22,"l":45.1799,"n":38,"o":45.19,"t":"2026-10-12T14:00:00Z","v":5510,"vw":45.190294},{"c":45.12,"h":45.22,"l":45.12,"n":33,"o":45.16,"t":"2026-10-12T14:15:00Z","v":6392,"vw":45.156591},{"c":45.155,"h":45.17,"l":45.11,"n":50,"o":45.1461,"t":"2026-10-12T14:30:00Z","v":11439,"vw":45.139137},{"c":45.13,"h":45.16,"l":45.12,"n":128,"o":45.15,"t":"2026-10-12T14:45:00Z","v":12050,"vw":45.140699},{"c":45.14,"h":45.17,"l":45.125,"n":84,"o":45.17,"t":"2026-10-12T15:00:00Z","v":25044,"vw":45.147588},{"c":45.12,"h":45.16,"l":45.12,"n":51,"o":45.15,"t":"2026-10-12T15:15:00Z","v":9219,"vw":45.14845},{"c":45.13,"h":45.155,"l":45.13,"n":74,"o":45.1465,"t":"2026-10-12T15:30:00Z","v":9019,"vw":45.136863},{"c":45.1256,"h":45.1499,"l":45.1227,"n":68,"o":45.135,"t":"2026-10-12T15:45:00Z","v":12100,"vw":45.13347},{"c":45.12,"h":45.135,"l":45.105,"n":32,"o":45.135,"t":"2026-10-12T16:00:00Z","v":2712,"vw":45.117553},{"c":45.14,"h":45.1592,"l":45.12,"n":19,"o":45.12,"t":"2026-10-12T16:15:00Z","v":3452,"vw":45.127172},{"c":45.139,"h":45.1465,"l":45.13,"n":30,"o":45.145,"t":"2026-10-12T16:30:00Z","v":6536,"vw":45.135054},{"c":45.15,"h":45.16,"l":45.135,"n":55,"o":45.135,"t":"2026-10-12T16:45:00Z","v":14279,"vw":45.145122},{"c":45.17,"h":45.17,"l":45.14,"n":31,"o":45.145,"t":"2026-10-12T17:00:00Z","v":6450,"vw":45.145211},{"c":45.155,"h":45.17,"l":45.14,"n":74,"o":45.1661,"t":"2026-10-12T17:15:00Z","v":9706,"vw":45.157664},{"c":45.15,"h":45.1599,"l":45.14,"n":29,"o":45.155,"t":"2026-10-12T17:30:00Z","v":7230,"vw":45.145277},{"c":45.1561,"h":45.16,"l":45.14,"n":34,"o":45.15,"t":"2026-10-12T17:45:00Z","v":5825,"vw":45.151595},{"c":45.155,"h":45.16,"l":45.14,"n":81,"o":45.16,"t":"2026-10-12T18:00:00Z","v":4043,"vw":45.151597},{"c":45.15,"h":45.16,"l":45.1323,"n":35,"o":45.14,"t":"2026-10-12T18:15:00Z","v":8655,"vw":45.147603},{"c":45.14,"h":45.17,"l":45.14,"n":48,"o":45.16,"t":"2026-10-12T18:30:00Z","v":6922,"vw":45.155955},{"c":45.16,"h":45.16,"l":45.145,"n":25,"o":45.15,"t":"2026-10-12T18:45:00Z","v":6695,"vw":45.149715},{"c":45.16,"h":45.1778,"l":45.15,"n":99,"o":45.155,"t":"2026-10-12T19:00:00Z","v":8718,"vw":45.163402},{"c":45.17,"h":45.17,"l":45.15,"n":182,"o":45.155,"t":"2026-10-12T19:15:00Z","v":36876,"vw":45.15846},{"c":45.18,"h":45.18,"l":45.16,"n":75,"o":45.17,"t":"2026-10-12T19:30:00Z","v":11838,"vw":45.169815},{"c":45.22,"h":45.235,"l":45.17,"n":196,"o":45.1799,"t":"2026-10-12T19:45:00Z","v":38367,"vw":45.198229},{"c":45.59,"h":45.59,"l":45.59,"n":1,"o":45.59,"t":"2026-10-13T11:00:00Z","v":300,"vw":45.59},{"c":45.46,"h":45.5299,"l":45.45,"n":156,"o":45.49,"t":"2026-10-13T13:30:00Z","v":29068,"vw":45.479993},{"c":45.33,"h":45.42,"l":45.33,"n":19,"o":45.42,"t":"2026-10-13T13:45:00Z","v":5954,"vw":45.402426},{"c":45.385,"h":45.4,"l":45.32,"n":20,"o":45.365,"t":"2026-10-13T14:00:00Z","v":3040,"vw":45.381072},{"c":45.4123,"h":45.42,"l":45.38,"n":104,"o":45.39,"t":"2026-10-13T14:15:00Z","v":47163,"vw":45.396358},{"c":45.41,"h":45.445,"l":45.41,"n":107,"o":45.4299,"t":"2026-10-13T14:30:00Z","v":48276,"vw":45.415118},{"c":45.43,"h":45.44,"l":45.405,"n":53,"o":45.42,"t":"2026-10-13T14:45:00Z","v":6644,"vw":45.422875},{"c":45.41,"h":45.41,"l":45.3827,"n":62,"o":45.41,"t":"2026-10-13T15:00:00Z","v":9735,"vw":45.397842},{"c":45.4391,"h":45.455,"l":45.41,"n":90,"o":45.41,"t":"2026-10-13T15:15:00Z","v":15244,"vw":45.435143},{"c":45.385,"h":45.44,"l":45.37,"n":35,"o":45.44,"t":"2026-10-13T15:30:00Z","v":5496,"vw":45.408202},{"c":45.41,"h":45.415,"l":45.39,"n":34,"o":45.41,"t":"2026-10-13T15:45:00Z","v":4066,"vw":45.404903},{"c":45.39,"h":45.41,"l":45.36,"n":93,"o":45.41,"t":"2026-10-13T16:00:00Z","v":15864,"vw":45.369316},{"c":45.345,"h":45.4,"l":45.34,"n":33,"o":45.4,"t":"2026-10-13T16:15:00Z","v":4764,"vw":45.363344},{"c":45.3299,"h":45.36,"l":45.32,"n":26,"o":45.35,"t":"2026-10-13T16:30:00Z","v":4560,"vw":45.339262},{"c":45.2941,"h":45.345,"l":45.2941,"n":61,"o":45.31,"t":"2026-10-13T16:45:00Z","v":11074,"vw":45.3197},{"c":45.3404,"h":45.3477,"l":45.29,"n":32,"o":45.29,"t":"2026-10-13T17:00:00Z","v":3241,"vw":45.324604},{"c":45.385,"h":45.385,"l":45.35,"n":80,"o":45.35,"t":"2026-10-13T17:15:00Z","v":19466,"vw":45.371338},{"c":45.41,"h":45.41,"l":45.385,"n":44,"o":45.385,"t":"2026-10-13T17:30:00Z","v":5199,"vw":45.396127},{"c":45.4,"h":45.4,"l":45.38,"n":38,"o":45.4,"t":"2026-10-13T17:45:00Z","v":3724,"vw":45.39587},{"c":45.4001,"h":45.45,"l":45.3849,"n":37,"o":45.3849,"t":"2026-10-13T18:00:00Z","v":4322,"vw":45.433218},{"c":45.41,"h":45.43,"l":45.39,"n":88,"o":45.39,"t":"2026-10-13T18:15:00Z","v":9116,"vw":45.410402},{"c":45.3999,"h":45.435,"l":45.36,"n":60,"o":45.41,"t":"2026-10-13T18:30:00Z","v":7194,"vw":45.380557},{"c":45.4099,"h":45.425,"l":45.38,"n":114,"o":45.38,"t":"2026-10-13T18:45:00Z","v":25036,"vw":45.405207},{"c":45.435,"h":45.44,"l":45.415,"n":92,"o":45.43,"t":"2026-10-13T19:00:00Z","v":23134,"vw":45.432304},{"c":45.43,"h":45.45,"l":45.405,"n":118,"o":45.435,"t":"2026-10-13T19:15:00Z","v":26695,"vw":45.42626},{"c":45.42,"h":45.44,"l":45.42,"n":33,"o":45.44,"t":"2026-10-13T19:30:00Z","v":4153,"vw":45.436028},{"c":45.36,"h":45.42,"l":45.36,"n":395,"o":45.415,"t":"2026-10-13T19:45:00Z","v":53316,"vw":45.398488},{"c":45.39,"h":45.39,"l":45.39,"n":7,"o":45.39,"t":"2026-10-13T20:00:00Z","v":167,"vw":45.39},{"c":45.49,"h":45.49,"l":45.49,"n":1,"o":45.49,"t":"2026-10-14T08:00:00Z","v":500,"vw":45.49},{"c":45.4232,"h":45.4232,"l":45.4232,"n":1,"o":45.4232,"t":"2026-10-14T12:30:00Z","v":1000,"vw":45.4232},{"c":45.25,"h":45.25,"l":45.25,"n":1,"o":45.25,"t":"2026-10-14T12:45:00Z","v":300,"vw":45.25},{"c":45.28,"h":45.31,"l":45.15,"n":110,"o":45.18,"t":"2026-10-14T13:30:00Z","v":14777,"vw":45.241259},{"c":45.27,"h":45.29,"l":45.25,"n":29,"o":45.29,"t":"2026-10-14T13:45:00Z","v":13962,"vw":45.276362},{"c":45.42,"h":45.42,"l":45.29,"n":69,"o":45.29,"t":"2026-10-14T14:00:00Z","v":15425,"vw":45.374444},{"c":45.4,"h":45.4296,"l":45.35,"n":96,"o":45.41,"t":"2026-10-14T14:15:00Z","v":24309,"vw":45.382409},{"c":45.5,"h":45.5,"l":45.36,"n":78,"o":45.41,"t":"2026-10-14T14:30:00Z","v":8508,"vw":45.429795},{"c":45.42,"h":45.51,"l":45.41,"n":43,"o":45.5,"t":"2026-10-14T14:45:00Z","v":6912,"vw":45.454394},{"c":45.35,"h":45.4,"l":45.32,"n":61,"o":45.4,"t":"2026-10-14T15:00:00Z","v":12093,"vw":45.370057},{"c":45.46,"h":45.49,"l":45.42,"n":73,"o":45.42,"t":"2026-10-14T15:15:00Z","v":12110,"vw":45.469633},{"c":45.5,"h":45.55,"l":45.46,"n":79,"o":45.46,"t":"2026-10-14T15:30:00Z","v":8071,"vw":45.514259},{"c":45.39,"h":45.53,"l":45.39,"n":93,"o":45.51,"t":"2026-10-14T15:45:00Z","v":24402,"vw":45.462193},{"c":45.45,"h":45.45,"l":45.38,"n":105,"o":45.41,"t":"2026-10-14T16:00:00Z","v":39158,"vw":45.415329},{"c":45.51,"h":45.54,"l":45.44,"n":57,"o":45.455,"t":"2026-10-14T16:15:00Z","v":10158,"vw":45.477134},{"c":45.54,"h":45.54,"l":45.47,"n":33,"o":45.52,"t":"2026-10-14T16:30:00Z","v":5137,"vw":45.506803},{"c":45.55,"h":45.56,"l":45.53,"n":67,"o":45.54,"t":"2026-10-14T16:45:00Z","v":11638,"vw":45.542739},{"c":45.58,"h":45.58,"l":45.53,"n":43,"o":45.55,"t":"2026-10-14T17:00:00Z","v":6271,"vw":45.558862},{"c":45.72,"h":45.73,"l":45.59,"n":88,"o":45.59,"t":"2026-10-14T17:15:00Z","v":22671,"vw":45.683962},{"c":45.69,"h":45.74,"l":45.69,"n":67,"o":45.73,"t":"2026-10-14T17:30:00Z","v":10398,"vw":45.710334},{"c":45.69,"h":45.69,"l":45.64,"n":91,"o":45.68,"t":"2026-10-14T17:45:00Z","v":15059,"vw":45.665861},{"c":45.755,"h":45.755,"l":45.67,"n":50,"o":45.69,"t":"2026-10-14T18:00:00Z","v":9871,"vw":45.725848},{"c":45.7864,"h":45.84,"l":45.76,"n":96,"o":45.76,"t":"2026-10-14T18:15:00Z","v":30128,"vw":45.806635},{"c":45.75,"h":45.81,"l":45.73,"n":102,"o":45.7868,"t":"2026-10-14T18:30:00Z","v":16000,"vw":45.776926},{"c":45.75,"h":45.765,"l":45.73,"n":90,"o":45.75,"t":"2026-10-14T18:45:00Z","v":16674,"vw":45.75348},{"c":45.77,"h":45.81,"l":45.76,"n":47,"o":45.76,"t":"2026-10-14T19:00:00Z","v":5568,"vw":45.779197},{"c":45.76,"h":45.795,"l":45.74,"n":48,"o":45.7693,"t":"2026-10-14T19:15:00Z","v":9692,"vw":45.777241},{"c":45.78,"h":45.78,"l":45.71,"n":191,"o":45.75,"t":"2026-10-14T19:30:00Z","v":67759,"vw":45.740231},{"c":45.75,"h":45.81,"l":45.73,"n":245,"o":45.79,"t":"2026-10-14T19:45:00Z","v":57252,"vw":45.750661},{"c":45.78,"h":45.82,"l":45.752,"n":11,"o":45.82,"t":"2026-10-14T20:00:00Z","v":1020,"vw":45.809328},{"c":45.76,"h":45.76,"l":45.76,"n":2,"o":45.76,"t":"2026-10-14T20:15:00Z","v":200,"vw":45.76},{"c":45.78,"h":45.81,"l":45.78,"n":2,"o":45.81,"t":"2026-10-14T20:30:00Z","v":200,"vw":45.795},{"c":46.15,"h":46.15,"l":46.15,"n":1,"o":46.15,"t":"2026-10-15T11:00:00Z","v":150,"vw":46.15},{"c":46.55,"h":46.55,"l":46.54,"n":6,"o":46.55,"t":"2026-10-15T11:15:00Z","v":1000,"vw":46.547222},{"c":46.4318,"h":46.4318,"l":46.41,"n":2,"o":46.41,"t":"2026-10-15T12:00:00Z","v":200,"vw":46.4209},{"c":46.46,"h":46.46,"l":46.41,"n":3,"o":46.44,"t":"2026-10-15T12:30:00Z","v":400,"vw":46.4425},{"c":46.59,"h":46.66,"l":46.59,"n":3,"o":46.66,"t":"2026-10-15T12:45:00Z","v":905,"vw":46.652222},{"c":46.59,"h":46.59,"l":46.59,"n":1,"o":46.59,"t":"2026-10-15T13:00:00Z","v":120,"vw":46.59},{"c":46.59,"h":46.75,"l":46.57,"n":274,"o":46.7,"t":"2026-10-15T13:30:00Z","v":56491,"vw":46.656275},{"c":46.62,"h":46.66,"l":46.57,"n":198,"o":46.585,"t":"2026-10-15T13:45:00Z","v":23755,"vw":46.630221},{"c":46.565,"h":46.62,"l":46.56,"n":99,"o":46.62,"t":"2026-10-15T14:00:00Z","v":11218,"vw":46.596508},{"c":46.6,"h":46.6199,"l":46.565,"n":98,"o":46.575,"t":"2026-10-15T14:15:00Z","v":18745,"vw":46.599945},{"c":46.61,"h":46.7299,"l":46.6,"n":141,"o":46.626,"t":"2026-10-15T14:30:00Z","v":28428,"vw":46.681007},{"c":46.53,"h":46.66,"l":46.5204,"n":142,"o":46.6,"t":"2026-10-15T14:45:00Z","v":37208,"vw":46.585406},{"c":46.405,"h":46.52,"l":46.39,"n":123,"o":46.52,"t":"2026-10-15T15:00:00Z","v":47270,"vw":46.422382},{"c":46.385,"h":46.45,"l":46.37,"n":96,"o":46.41,"t":"2026-10-15T15:15:00Z","v":16257,"vw":46.410989},{"c":46.4072,"h":46.435,"l":46.37,"n":98,"o":46.37,"t":"2026-10-15T15:30:00Z","v":38415,"vw":46.407958},{"c":46.39,"h":46.4286,"l":46.37,"n":50,"o":46.3952,"t":"2026-10-15T15:45:00Z","v":7142,"vw":46.40491},{"c":46.425,"h":46.425,"l":46.39,"n":55,"o":46.4,"t":"2026-10-15T16:00:00Z","v":6369,"vw":46.411485},{"c":46.4108,"h":46.425,"l":46.39,"n":58,"o":46.42,"t":"2026-10-15T16:15:00Z","v":9197,"vw":46.412332},{"c":46.36,"h":46.3999,"l":46.36,"n":38,"o":46.36,"t":"2026-10-15T16:30:00Z","v":8229,"vw":46.386474},{"c":46.385,"h":46.395,"l":46.35,"n":54,"o":46.3799,"t":"2026-10-15T16:45:00Z","v":13275,"vw":46.379672},{"c":46.39,"h":46.4,"l":46.38,"n":32,"o":46.39,"t":"2026-10-15T17:00:00Z","v":3579,"vw":46.390813},{"c":46.43,"h":46.43,"l":46.39,"n":132,"o":46.4,"t":"2026-10-15T17:15:00Z","v":32346,"vw":46.415906},{"c":46.45,"h":46.455,"l":46.425,"n":58,"o":46.44,"t":"2026-10-15T17:30:00Z","v":5221,"vw":46.439238},{"c":46.45,"h":46.49,"l":46.395,"n":254,"o":46.45,"t":"2026-10-15T17:45:00Z","v":108645,"vw":46.423868},{"c":46.44,"h":46.46,"l":46.43,"n":118,"o":46.44,"t":"2026-10-15T18:00:00Z","v":17433,"vw":46.448655},{"c":46.485,"h":46.4976,"l":46.445,"n":215,"o":46.45,"t":"2026-10-15T18:15:00Z","v":54404,"vw":46.469181},{"c":46.45,"h":46.499,"l":46.41,"n":69,"o":46.49,"t":"2026-10-15T18:30:00Z","v":7586,"vw":46.451007},{"c":46.41,"h":46.465,"l":46.41,"n":80,"o":46.46,"t":"2026-10-15T18:45:00Z","v":12322,"vw":46.444999},{"c":46.395,"h":46.425,"l":46.39,"n":41,"o":46.4,"t":"2026-10-15T19:00:00Z","v":6938,"vw":46.404405},{"c":46.31,"h":46.395,"l":46.31,"n":167,"o":46.395,"t":"2026-10-15T19:15:00Z","v":34138,"vw":46.343266},{"c":46.33,"h":46.34,"l":46.3,"n":84,"o":46.305,"t":"2026-10-15T19:30:00Z","v":65409,"vw":46.309785},{"c":46.3,"h":46.3519,"l":46.3,"n":223,"o":46.33,"t":"2026-10-15T19:45:00Z","v":55597,"vw":46.324637},{"c":46.35,"h":46.35,"l":46.35,"n":5,"o":46.35,"t":"2026-10-15T20:00:00Z","v":757,"vw":46.35},{"c":46.412,"h":46.412,"l":46.412,"n":1,"o":46.412,"t":"2026-10-15T20:45:00Z","v":100,"vw":46.412},{"c":46.412,"h":46.412,"l":46.412,"n":1,"o":46.412,"t":"2026-10-15T21:00:00Z","v":100,"vw":46.412},{"c":46.43,"h":46.43,"l":46.412,"n":2,"o":46.412,"t":"2026-10-15T21:45:00Z","v":200,"vw":46.421},{"c":46.43,"h":46.43,"l":46.43,"n":1,"o":46.43,"t":"2026-10-15T22:15:00Z","v":100,"vw":46.43},{"c":46.4298,"h":46.4298,"l":46.4298,"n":1,"o":46.4298,"t":"2026-10-15T22:30:00Z","v":100,"vw":46.4298},{"c":46.43,"h":46.43,"l":46.43,"n":1,"o":46.43,"t":"2026-10-15T22:45:00Z","v":100,"vw":46.43},{"c":46.4314,"h":46.4314,"l":46.4314,"n":1,"o":46.4314,"t":"2026-10-15T23:00:00Z","v":100,"vw":46.4314},{"c":46.4299,"h":46.4299,"l":46.4299,"n":1,"o":46.4299,"t":"2026-10-15T23:15:00Z","v":100,"vw":46.4299},{"c":46.43,"h":46.43,"l":46.4294,"n":3,"o":46.4294,"t":"2026-10-15T23:30:00Z","v":300,"vw":46.4298},{"c":46.43,"h":46.43,"l":46.4229,"n":2,"o":46.4229,"t":"2026-10-15T23:45:00Z","v":200,"vw":46.42645},{"c":46.44,"h":46.44,"l":46.44,"n":1,"o":46.44,"t":"2026-10-16T12:30:00Z","v":100,"vw":46.44},{"c":46.45,"h":46.45,"l":46.26,"n":56,"o":46.27,"t":"2026-10-16T13:30:00Z","v":12898,"vw":46.344584},{"c":46.56,"h":46.57,"l":46.39,"n":68,"o":46.42,"t":"2026-10-16T13:45:00Z","v":7260,"vw":46.475695},{"c":46.59,"h":46.6499,"l":46.55,"n":59,"o":46.6499,"t":"2026-10-16T14:00:00Z","v":6805,"vw":46.603032},{"c":46.5527,"h":46.6193,"l":46.53,"n":26,"o":46.6193,"t":"2026-10-16T14:15:00Z","v":4045,"vw":46.552439},{"c":46.49,"h":46.5644,"l":46.47,"n":58,"o":46.56,"t":"2026-10-16T14:30:00Z","v":76196,"vw":46.513969},{"c":46.47,"h":46.5,"l":46.45,"n":26,"o":46.47,"t":"2026-10-16T14:45:00Z","v":4647,"vw":46.470912},{"c":46.65,"h":46.65,"l":46.51,"n":28,"o":46.51,"t":"2026-10-16T15:00:00Z","v":5445,"vw":46.598034},{"c":46.6192,"h":46.62,"l":46.6,"n":16,"o":46.61,"t":"2026-10-16T15:15:00Z","v":3610,"vw":46.610697},{"c":46.62,"h":46.6362,"l":46.57,"n":402,"o":46.62,"t":"2026-10-16T15:30:00Z","v":95680,"vw":46.612376},{"c":46.55,"h":46.56,"l":46.5,"n":18,"o":46.56,"t":"2026-10-16T15:45:00Z","v":7562,"vw":46.555673},{"c":46.45,"h":46.53,"l":46.39,"n":127,"o":46.53,"t":"2026-10-16T16:00:00Z","v":30007,"vw":46.44301},{"c":46.32,"h":46.37,"l":46.32,"n":58,"o":46.36,"t":"2026-10-16T16:15:00Z","v":17126,"vw":46.358847},{"c":46.4,"h":46.4,"l":46.335,"n":5,"o":46.335,"t":"2026-10-16T16:30:00Z","v":2684,"vw":46.338543},{"c":46.41,"h":46.41,"l":46.33,"n":64,"o":46.38,"t":"2026-10-16T16:45:00Z","v":7036,"vw":46.365505},{"c":46.48,"h":46.5,"l":46.39,"n":44,"o":46.4,"t":"2026-10-16T17:00:00Z","v":6513,"vw":46.456143},{"c":46.49,"h":46.49,"l":46.43,"n":54,"o":46.43,"t":"2026-10-16T17:15:00Z","v":9802,"vw":46.459472},{"c":46.49,"h":46.52,"l":46.46,"n":19,"o":46.46,"t":"2026-10-16T17:30:00Z","v":7088,"vw":46.491039},{"c":46.4695,"h":46.4899,"l":46.45,"n":16,"o":46.46,"t":"2026-10-16T17:45:00Z","v":4148,"vw":46.46376},{"c":46.43,"h":46.48,"l":46.42,"n":66,"o":46.48,"t":"2026-10-16T18:00:00Z","v":10588,"vw":46.438896},{"c":46.44,"h":46.4536,"l":46.41,"n":70,"o":46.41,"t":"2026-10-16T18:15:00Z","v":12828,"vw":46.433844},{"c":46.44,"h":46.44,"l":46.39,"n":44,"o":46.44,"t":"2026-10-16T18:30:00Z","v":9828,"vw":46.409196},{"c":46.5,"h":46.5419,"l":46.45,"n":46,"o":46.45,"t":"2026-10-16T18:45:00Z","v":12960,"vw":46.495484},{"c":46.53,"h":46.5783,"l":46.5,"n":113,"o":46.5233,"t":"2026-10-16T19:00:00Z","v":25411,"vw":46.536515},{"c":46.51,"h":46.56,"l":46.5002,"n":78,"o":46.535,"t":"2026-10-16T19:15:00Z","v":34166,"vw":46.516502},{"c":46.48,"h":46.515,"l":46.48,"n":33,"o":46.51,"t":"2026-10-16T19:30:00Z","v":6389,"vw":46.494298},{"c":46.455,"h":46.4899,"l":46.42,"n":207,"o":46.48,"t":"2026-10-16T19:45:00Z","v":40227,"vw":46.445701},{"c":46.45,"h":46.45,"l":46.45,"n":3,"o":46.45,"t":"2026-10-16T20:00:00Z","v":154,"vw":46.45},{"c":46.55,"h":46.55,"l":46.55,"n":2,"o":46.55,"t":"2026-10-16T20:45:00Z","v":360,"vw":46.55},{"c":46.5865,"h":46.5865,"l":46.54,"n":3,"o":46.5644,"t":"2026-10-16T21:15:00Z","v":300,"vw":46.563633},{"c":46.586,"h":46.586,"l":46.49,"n":2,"o":46.49,"t":"2026-10-16T22:15:00Z","v":200,"vw":46.538},{"c":46.59,"h":46.59,"l":46.59,"n":2,"o":46.59,"t":"2026-10-19T11:15:00Z","v":138,"vw":46.59},{"c":46.37,"h":46.37,"l":46.37,"n":1,"o":46.37,"t":"2026-10-19T13:15:00Z","v":275,"vw":46.37},{"c":46.302,"h":46.42,"l":46.29,"n":145,"o":46.4,"t":"2026-10-19T13:30:00Z","v":19597,"vw":46.37794},{"c":46.36,"h":46.385,"l":46.29,"n":68,"o":46.32,"t":"2026-10-19T13:45:00Z","v":17950,"vw":46.340608},{"c":46.31,"h":46.39,"l":46.31,"n":43,"o":46.39,"t":"2026-10-19T14:00:00Z","v":5264,"vw":46.338585},{"c":46.265,"h":46.33,"l":46.265,"n":109,"o":46.33,"t":"2026-10-19T14:15:00Z","v":17480,"vw":46.308293},{"c":46.2499,"h":46.28,"l":46.23,"n":106,"o":46.265,"t":"2026-10-19T14:30:00Z","v":17462,"vw":46.248105},{"c":46.21,"h":46.25,"l":46.21,"n":21,"o":46.22,"t":"2026-10-19T14:45:00Z","v":1274,"vw":46.226419},{"c":46.25,"h":46.25,"l":46.2,"n":80,"o":46.21,"t":"2026-10-19T15:00:00Z","v":30434,"vw":46.236056},{"c":46.23,"h":46.24,"l":46.21,"n":37,"o":46.21,"t":"2026-10-19T15:15:00Z","v":4363,"vw":46.218436},{"c":46.19,"h":46.24,"l":46.19,"n":51,"o":46.24,"t":"2026-10-19T15:30:00Z","v":9504,"vw":46.210321},{"c":46.19,"h":46.204,"l":46.17,"n":45,"o":46.18,"t":"2026-10-19T15:45:00Z","v":4811,"vw":46.19192},{"c":46.16,"h":46.21,"l":46.16,"n":34,"o":46.18,"t":"2026-10-19T16:00:00Z","v":3682,"vw":46.175798},{"c":46.17,"h":46.18,"l":46.14,"n":96,"o":46.16,"t":"2026-10-19T16:15:00Z","v":24844,"vw":46.158127},{"c":46.14,"h":46.16,"l":46.12,"n":56,"o":46.16,"t":"2026-10-19T16:30:00Z","v":16897,"vw":46.134697},{"c":46.15,"h":46.15,"l":46.12,"n":69,"o":46.13,"t":"2026-10-19T16:45:00Z","v":12800,"vw":46.135464},{"c":46.12,"h":46.15,"l":46.11,"n":56,"o":46.15,"t":"2026-10-19T17:00:00Z","v":4416,"vw":46.126966},{"c":46.15,"h":46.15,"l":46.13,"n":24,"o":46.14,"t":"2026-10-19T17:15:00Z","v":4314,"vw":46.140317},{"c":46.1192,"h":46.15,"l":46.1,"n":34,"o":46.15,"t":"2026-10-19T17:30:00Z","v":8717,"vw":46.106234},{"c":46.12,"h":46.13,"l":46.11,"n":33,"o":46.11,"t":"2026-10-19T17:45:00Z","v":6425,"vw":46.113376},{"c":46.14,"h":46.14,"l":46.07,"n":95,"o":46.09,"t":"2026-10-19T18:00:00Z","v":9083,"vw":46.106116},{"c":46.14,"h":46.14,"l":46.1,"n":68,"o":46.13,"t":"2026-10-19T18:15:00Z","v":5216,"vw":46.128517},{"c":46.17,"h":46.17,"l":46.15,"n":19,"o":46.15,"t":"2026-10-19T18:30:00Z","v":810,"vw":46.16},{"c":46.14,"h":46.17,"l":46.14,"n":36,"o":46.1596,"t":"2026-10-19T18:45:00Z","v":5633,"vw":46.15786},{"c":46.09,"h":46.13,"l":46.08,"n":47,"o":46.13,"t":"2026-10-19T19:00:00Z","v":4305,"vw":46.098344},{"c":46.05,"h":46.09,"l":46.03,"n":87,"o":46.09,"t":"2026-10-19T19:15:00Z","v":10043,"vw":46.064909},{"c":46.04,"h":46.06,"l":46.01,"n":85,"o":46.052,"t":"2026-10-19T19:30:00Z","v":11648,"vw":46.029959},{"c":46.08,"h":46.095,"l":46.03,"n":134,"o":46.035,"t":"2026-10-19T19:45:00Z","v":26522,"vw":46.053289},{"c":46.08,"h":46.08,"l":46.08,"n":7,"o":46.08,"t":"2026-10-19T20:00:00Z","v":271,"vw":46.08},{"c":46.1,"h":46.1,"l":46.1,"n":1,"o":46.1,"t":"2026-10-19T22:45:00Z","v":200,"vw":46.1},{"c":46.19,"h":46.19,"l":46.19,"n":1,"o":46.19,"t":"2026-10-19T23:00:00Z","v":100,"vw":46.19},{"c":46.19,"h":46.19,"l":46.19,"n":1,"o":46.19,"t":"2026-10-19T23:15:00Z","v":100,"vw":46.19},{"c":46.1,"h":46.19,"l":46.1,"n":2,"o":46.19,"t":"2026-10-19T23:30:00Z","v":200,"vw":46.145},{"c":46.1,"h":46.19,"l":46.1,"n":7,"o":46.19,"t":"2026-10-19T23:45:00Z","v":700,"vw":46.173729},{"c":46.13,"h":46.13,"l":46.13,"n":1,"o":46.13,"t":"2026-10-20T11:00:00Z","v":100,"vw":46.13},{"c":46.5,"h":46.53,"l":46.5,"n":4,"o":46.53,"t":"2026-10-20T12:30:00Z","v":21500,"vw":46.503395},{"c":46.5,"h":46.5,"l":46.5,"n":1,"o":46.5,"t":"2026-10-20T12:45:00Z","v":250,"vw":46.5},{"c":46.575,"h":46.575,"l":46.49,"n":54,"o":46.49,"t":"2026-10-20T13:30:00Z","v":7699,"vw":46.535776},{"c":46.48,"h":46.546,"l":46.432,"n":76,"o":46.535,"t":"2026-10-20T13:45:00Z","v":12773,"vw":46.48436},{"c":46.48,"h":46.48,"l":46.43,"n":38,"o":46.4615,"t":"2026-10-20T14:00:00Z","v":5303,"vw":46.445278},{"c":46.6,"h":46.6,"l":46.46,"n":83,"o":46.47,"t":"2026-10-20T14:15:00Z","v":14312,"vw":46.576134},{"c":46.56,"h":46.63,"l":46.54,"n":55,"o":46.605,"t":"2026-10-20T14:30:00Z","v":6230,"vw":46.578141},{"c":46.51,"h":46.54,"l":46.5,"n":45,"o":46.53,"t":"2026-10-20T14:45:00Z","v":4667,"vw":46.513773},{"c":46.45,"h":46.535,"l":46.45,"n":32,"o":46.52,"t":"2026-10-20T15:00:00Z","v":3162,"vw":46.52059},{"c":46.46,"h":46.5,"l":46.46,"n":26,"o":46.5,"t":"2026-10-20T15:15:00Z","v":2110,"vw":46.473616},{"c":46.45,"h":46.46,"l":46.44,"n":15,"o":46.46,"t":"2026-10-20T15:30:00Z","v":1510,"vw":46.45},{"c":46.37,"h":46.44,"l":46.37,"n":40,"o":46.44,"t":"2026-10-20T15:45:00Z","v":2388,"vw":46.399001},{"c":46.31,"h":46.3601,"l":46.31,"n":41,"o":46.36,"t":"2026-10-20T16:00:00Z","v":6978,"vw":46.34355},{"c":46.31,"h":46.3632,"l":46.31,"n":21,"o":46.32,"t":"2026-10-20T16:15:00Z","v":3232,"vw":46.345096},{"c":46.35,"h":46.36,"l":46.32,"n":15,"o":46.324,"t":"2026-10-20T16:30:00Z","v":2195,"vw":46.340283},{"c":46.32,"h":46.34,"l":46.32,"n":13,"o":46.34,"t":"2026-10-20T16:45:00Z","v":1230,"vw":46.327232},{"c":46.33,"h":46.33,"l":46.31,"n":12,"o":46.325,"t":"2026-10-20T17:00:00Z","v":1778,"vw":46.322619},{"c":46.4,"h":46.42,"l":46.33,"n":20,"o":46.33,"t":"2026-10-20T17:15:00Z","v":1961,"vw":46.358911},{"c":46.4401,"h":46.4401,"l":46.43,"n":11,"o":46.43,"t":"2026-10-20T17:30:00Z","v":1086,"vw":46.432236},{"c":46.41,"h":46.46,"l":46.41,"n":28,"o":46.46,"t":"2026-10-20T17:45:00Z","v":5560,"vw":46.449156},{"c":46.45,"h":46.45,"l":46.42,"n":28,"o":46.43,"t":"2026-10-20T18:00:00Z","v":3861,"vw":46.426842},{"c":46.43,"h":46.4499,"l":46.42,"n":21,"o":46.43,"t":"2026-10-20T18:15:00Z","v":1767,"vw":46.435279},{"c":46.4601,"h":46.475,"l":46.435,"n":25,"o":46.435,"t":"2026-10-20T18:30:00Z","v":4975,"vw":46.453838},{"c":46.46,"h":46.49,"l":46.45,"n":59,"o":46.46,"t":"2026-10-20T18:45:00Z","v":9768,"vw":46.470012},{"c":46.5,"h":46.5178,"l":46.485,"n":60,"o":46.49,"t":"2026-10-20T19:00:00Z","v":11991,"vw":46.498372},{"c":46.52,"h":46.55,"l":46.51,"n":32,"o":46.51,"t":"2026-10-20T19:15:00Z","v":3661,"vw":46.537177},{"c":46.54,"h":46.54,"l":46.5,"n":51,"o":46.52,"t":"2026-10-20T19:30:00Z","v":11352,"vw":46.522425},{"c":46.52,"h":46.5436,"l":46.5,"n":63,"o":46.53,"t":"2026-10-20T19:45:00Z","v":11265,"vw":46.526211},{"c":46.52,"h":46.52,"l":46.52,"n":7,"o":46.52,"t":"2026-10-20T20:00:00Z","v":285,"vw":46.52},{"c":46.67,"h":46.67,"l":46.66,"n":7,"o":46.67,"t":"2026-10-21T13:15:00Z","v":1466,"vw":46.668636},{"c":46.73,"h":46.73,"l":46.63,"n":149,"o":46.7,"t":"2026-10-21T13:30:00Z","v":51993,"vw":46.697621},{"c":46.72,"h":46.76,"l":46.72,"n":81,"o":46.74,"t":"2026-10-21T13:45:00Z","v":25893,"vw":46.739796},{"c":46.72,"h":46.73,"l":46.6,"n":154,"o":46.72,"t":"2026-10-21T14:00:00Z","v":44328,"vw":46.682947},{"c":46.675,"h":46.735,"l":46.63,"n":122,"o":46.72,"t":"2026-10-21T14:15:00Z","v":55409,"vw":46.675304},{"c":46.71,"h":46.725,"l":46.67,"n":277,"o":46.705,"t":"2026-10-21T14:30:00Z","v":49439,"vw":46.70501},{"c":46.65,"h":46.7,"l":46.65,"n":146,"o":46.695,"t":"2026-10-21T14:45:00Z","v":38850,"vw":46.680667},{"c":46.62,"h":46.63,"l":46.58,"n":255,"o":46.62,"t":"2026-10-21T15:00:00Z","v":43099,"vw":46.611921},{"c":46.7,"h":46.7,"l":46.6,"n":212,"o":46.61,"t":"2026-10-21T15:15:00Z","v":38615,"vw":46.630532},{"c":46.64,"h":46.71,"l":46.61,"n":255,"o":46.7,"t":"2026-10-21T15:30:00Z","v":44748,"vw":46.668394},{"c":46.7,"h":46.715,"l":46.62,"n":260,"o":46.62,"t":"2026-10-21T15:45:00Z","v":33501,"vw":46.674671},{"c":46.68,"h":46.705,"l":46.65,"n":530,"o":46.695,"t":"2026-10-21T16:00:00Z","v":177136,"vw":46.654891},{"c":46.71,"h":46.74,"l":46.688,"n":118,"o":46.72,"t":"2026-10-21T16:15:00Z","v":17534,"vw":46.718792},{"c":46.695,"h":46.725,"l":46.67,"n":216,"o":46.72,"t":"2026-10-21T16:30:00Z","v":45959,"vw":46.693411},{"c":46.73,"h":46.74,"l":46.685,"n":119,"o":46.72,"t":"2026-10-21T16:45:00Z","v":25624,"vw":46.706695},{"c":46.71,"h":46.745,"l":46.665,"n":160,"o":46.73,"t":"2026-10-21T17:00:00Z","v":28486,"vw":46.711452},{"c":46.725,"h":46.75,"l":46.705,"n":175,"o":46.73,"t":"2026-10-21T17:15:00Z","v":38812,"vw":46.731623},{"c":46.745,"h":46.78,"l":46.725,"n":143,"o":46.725,"t":"2026-10-21T17:30:00Z","v":38619,"vw":46.754348},{"c":46.75,"h":46.77,"l":46.74,"n":124,"o":46.76,"t":"2026-10-21T17:45:00Z","v":22494,"vw":46.758487},{"c":46.72,"h":46.78,"l":46.72,"n":147,"o":46.77,"t":"2026-10-21T18:00:00Z","v":21576,"vw":46.747684},{"c":46.705,"h":46.73,"l":46.7,"n":144,"o":46.71,"t":"2026-10-21T18:15:00Z","v":23765,"vw":46.719204},{"c":46.68,"h":46.72,"l":46.67,"n":107,"o":46.71,"t":"2026-10-21T18:30:00Z","v":20990,"vw":46.701133},{"c":46.5,"h":46.69,"l":46.49,"n":197,"o":46.68,"t":"2026-10-21T18:45:00Z","v":36390,"vw":46.604283},{"c":46.515,"h":46.55,"l":46.47,"n":335,"o":46.51,"t":"2026-10-21T19:00:00Z","v":69183,"vw":46.505748},{"c":46.635,"h":46.65,"l":46.53,"n":298,"o":46.53,"t":"2026-10-21T19:15:00Z","v":55283,"vw":46.603119},{"c":46.62,"h":46.68,"l":46.605,"n":283,"o":46.65,"t":"2026-10-21T19:30:00Z","v":47738,"vw":46.647194},{"c":46.718,"h":46.73,"l":46.62,"n":538,"o":46.64,"t":"2026-10-21T19:45:00Z","v":164133,"vw":46.665759},{"c":46.66,"h":46.66,"l":46.66,"n":5,"o":46.66,"t":"2026-10-21T20:00:00Z","v":206,"vw":46.66},{"c":47.06,"h":47.06,"l":47.06,"n":1,"o":47.06,"t":"2026-10-22T13:15:00Z","v":100,"vw":47.06},{"c":47.0824,"h":47.128,"l":47,"n":105,"o":47.09,"t":"2026-10-22T13:30:00Z","v":118593,"vw":47.045833},{"c":47.1,"h":47.2,"l":47.09,"n":142,"o":47.09,"t":"2026-10-22T13:45:00Z","v":155111,"vw":47.122492},{"c":47.115,"h":47.135,"l":47.0901,"n":93,"o":47.11,"t":"2026-10-22T14:00:00Z","v":20991,"vw":47.109579},{"c":47.113,"h":47.14,"l":47.0826,"n":65,"o":47.12,"t":"2026-10-22T14:15:00Z","v":14549,"vw":47.112},{"c":47.146,"h":47.17,"l":47.1201,"n":45,"o":47.135,"t":"2026-10-22T14:30:00Z","v":5160,"vw":47.135352},{"c":47.135,"h":47.18,"l":47.1344,"n":66,"o":47.145,"t":"2026-10-22T14:45:00Z","v":21620,"vw":47.147847},{"c":47.2,"h":47.21,"l":47.1302,"n":66,"o":47.14,"t":"2026-10-22T15:00:00Z","v":8390,"vw":47.167309},{"c":47.15,"h":47.2004,"l":47.13,"n":58,"o":47.2004,"t":"2026-10-22T15:15:00Z","v":8024,"vw":47.153808},{"c":47.24,"h":47.26,"l":47.15,"n":59,"o":47.15,"t":"2026-10-22T15:30:00Z","v":10761,"vw":47.234204},{"c":47.245,"h":47.26,"l":47.21,"n":43,"o":47.24,"t":"2026-10-22T15:45:00Z","v":6718,"vw":47.236893},{"c":47.23,"h":47.236,"l":47.18,"n":48,"o":47.19,"t":"2026-10-22T16:00:00Z","v":6486,"vw":47.199177},{"c":47.24,"h":47.274,"l":47.23,"n":61,"o":47.27,"t":"2026-10-22T16:15:00Z","v":23387,"vw":47.239677},{"c":47.34,"h":47.34,"l":47.2401,"n":47,"o":47.245,"t":"2026-10-22T16:30:00Z","v":8739,"vw":47.285812},{"c":47.28,"h":47.35,"l":47.265,"n":110,"o":47.35,"t":"2026-10-22T16:45:00Z","v":17769,"vw":47.304484},{"c":47.4401,"h":47.4401,"l":47.2889,"n":137,"o":47.3,"t":"2026-10-22T17:00:00Z","v":23980,"vw":47.383865},{"c":47.45,"h":47.46,"l":47.42,"n":75,"o":47.45,"t":"2026-10-22T17:15:00Z","v":19235,"vw":47.442371},{"c":47.445,"h":47.45,"l":47.4,"n":86,"o":47.435,"t":"2026-10-22T17:30:00Z","v":17527,"vw":47.421975},{"c":47.53,"h":47.545,"l":47.4412,"n":95,"o":47.45,"t":"2026-10-22T17:45:00Z","v":15919,"vw":47.502461},{"c":47.5,"h":47.535,"l":47.455,"n":135,"o":47.535,"t":"2026-10-22T18:00:00Z","v":35048,"vw":47.503053},{"c":47.575,"h":47.585,"l":47.5,"n":139,"o":47.5,"t":"2026-10-22T18:15:00Z","v":56362,"vw":47.575451},{"c":47.54,"h":47.62,"l":47.5301,"n":58,"o":47.57,"t":"2026-10-22T18:30:00Z","v":13203,"vw":47.578002},{"c":47.55,"h":47.5675,"l":47.52,"n":51,"o":47.5301,"t":"2026-10-22T18:45:00Z","v":15781,"vw":47.536784},{"c":47.57,"h":47.57,"l":47.54,"n":82,"o":47.54,"t":"2026-10-22T19:00:00Z","v":16138,"vw":47.551501},{"c":47.5562,"h":47.5862,"l":47.5562,"n":24,"o":47.5862,"t":"2026-10-22T19:15:00Z","v":4292,"vw":47.571318},{"c":47.505,"h":47.542,"l":47.5017,"n":54,"o":47.53,"t":"2026-10-22T19:30:00Z","v":13162,"vw":47.522214},{"c":47.485,"h":47.53,"l":47.455,"n":105,"o":47.48,"t":"2026-10-22T19:45:00Z","v":21479,"vw":47.488247},{"c":47.4117,"h":47.47,"l":47.4117,"n":7,"o":47.47,"t":"2026-10-22T20:00:00Z","v":941,"vw":47.423285},{"c":47.56,"h":47.56,"l":47.56,"n":2,"o":47.56,"t":"2026-10-22T20:30:00Z","v":500,"vw":47.56},{"c":47.59,"h":47.59,"l":47.59,"n":2,"o":47.59,"t":"2026-10-22T20:45:00Z","v":360,"vw":47.59}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.125,"strike":51.49862171798333,"iv":0.20322414078965284,"gamma":0.06527717373187915,"theta":-0.008774909385203722,"vega":0.023502173512920006,"rho":0.003281862630038691,"breakevenPct":8.475775831021908},{"delta":0.15,"premium":0.1524274427010097,"strike":49.9514511459798,"iv":0.14982981817423208,"gamma":0.11663274304865225,"theta":-0.008902306396132832,"vega":0.031180091714011017,"rho":0.004839106476961631,"breakevenPct":5.282367280270668},{"delta":0.2,"premium":0.1845732798736751,"strike":49.3085344025265,"iv":0.12788656258237374,"gamma":0.1663220524729713,"theta":-0.00924887957726109,"vega":0.037207199672348805,"rho":0.0063999669564140955,"breakevenPct":3.998965501996577},{"delta":0.25,"premium":0.23611734707256515,"strike":48.87960884309145,"iv":0.11718074570367715,"gamma":0.19782859665566738,"theta":-0.00982269939250283,"vega":0.04164065161766571,"rho":0.008075355874414665,"breakevenPct":3.2059806475394277},{"delta":0.3,"premium":0.3055601504745217,"strike":48.648132831751596,"iv":0.11684370736060422,"gamma":0.21255791332522858,"theta":-0.010606199552370505,"vega":0.04460363803406947,"rho":0.009856420119831726,"breakevenPct":2.8655032196388204},{"delta":0.35,"premium":0.3750029538764782,"strike":48.41665682041174,"iv":0.11650666901753128,"gamma":0.2272872299947898,"theta":-0.011389699712238181,"vega":0.04756662445047323,"rho":0.011637484365248786,"breakevenPct":2.525025791738212},{"delta":0.4,"premium":0.44444575727843477,"strike":48.18518080907188,"iv":0.11616963067445835,"gamma":0.24201654666435105,"theta":-0.012173199872105859,"vega":0.050529610866876996,"rho":0.013418548610665848,"breakevenPct":2.1845483638376044},{"delta":0.45,"premium":0.5100488084984209,"strike":47.97128911857594,"iv":0.11458217054263566,"gamma":0.2553733563020385,"theta":-0.01267941429801895,"vega":0.05249517657192076,"rho":0.01520182817020751,"breakevenPct":1.8729521476662279},{"delta":0.5,"premium":0.5602928509905254,"strike":47.82773471145564,"iv":0.10799302325581396,"gamma":0.2632401378122309,"theta":-0.012076485788113695,"vega":0.05047105943152455,"rho":0.016993968986247582,"breakevenPct":1.6768807784117756},{"delta":0.55,"premium":0.61053689348263,"strike":47.68418030433534,"iv":0.10140387596899225,"gamma":0.2711069193224232,"theta":-0.011473557278208441,"vega":0.048446942291128336,"rho":0.018786109802287655,"breakevenPct":1.480809409157323},{"delta":0.6,"premium":0.6607809359747344,"strike":47.540625897215044,"iv":0.09481472868217056,"gamma":0.2789737008326156,"theta":-0.010870628768303187,"vega":0.04642282515073213,"rho":0.02057825061832772,"breakevenPct":1.2847380399028707},{"delta":0.65,"premium":0.711024978466839,"strike":47.397071490094746,"iv":0.08822558139534883,"gamma":0.2868404823428079,"theta":-0.010267700258397933,"vega":0.04439870801033592,"rho":0.022370391434367795,"breakevenPct":1.0886666706484183},{"delta":0.7,"premium":0.7612690209589434,"strike":47.25351708297445,"iv":0.08163643410852714,"gamma":0.2947072638530003,"theta":-0.00966477174849268,"vega":0.04237459086993971,"rho":0.024162532250407865,"breakevenPct":0.892595301393966},{"delta":0.75,"premium":0.8115130634510479,"strike":47.10996267585415,"iv":0.07504728682170544,"gamma":0.30257404536319266,"theta":-0.009061843238587424,"vega":0.0403504737295435,"rho":0.02595467306644794,"breakevenPct":0.6965239321395136},{"delta":0.8,"premium":1.8660526315789503,"strike":46.07631578947368,"iv":0.14811289473684233,"gamma":0.23178026315789452,"theta":-0.01303368421052633,"vega":0.03744526315789473,"rho":0.027424838871380374,"breakevenPct":0.7404253436701596},{"delta":0.85,"premium":3.0292229251733436,"strike":44.90567844430437,"iv":0.22449573968287134,"gamma":0.09746502623667055,"theta":-0.014796638280483129,"vega":0.03105769235864825,"rho":0.029536226486565634,"breakevenPct":0.7247349642313655}],"put":[{"delta":0.1,"premium":0.11813879977186445,"strike":44.72555199087458,"iv":0.18411146252119973,"gamma":0.07190805747490948,"theta":-0.006787728527822766,"vega":0.023447896066458584,"rho":-0.004360023260047528,"breakevenPct":6.267255324432212},{"delta":0.15,"premium":1.1694979830075134,"strike":38.036680113283246,"iv":0.937477013567454,"gamma":0.025100565674957324,"theta":-0.050657959914737184,"vega":0.031175619837462847,"rho":-0.006771880797131327,"breakevenPct":22.531661840143464},{"delta":0.2,"premium":0.2363281484839274,"strike":46.111778918412085,"iv":0.1504054213029159,"gamma":0.13615825097806572,"theta":-0.008426656098311898,"vega":0.03688023985361878,"rho":-0.008645837368190017,"breakevenPct":3.6027510612982745},{"delta":0.25,"premium":0.32926821658311367,"strike":46.39774835871727,"iv":0.15307592313713486,"gamma":0.14866364345132208,"theta":-0.009512729472970011,"vega":0.04110424505206734,"rho":-0.010644813684931802,"breakevenPct":3.1971419581127236},{"delta":0.3,"premium":0.4222082846823,"strike":46.68371779902246,"iv":0.15574642497135383,"gamma":0.16116903592457843,"theta":-0.010598802847628125,"vega":0.0453282502505159,"rho":-0.012643790001673587,"breakevenPct":2.7915328549271736},{"delta":0.35,"premium":0.5151483527814862,"strike":46.96968723932765,"iv":0.1584169268055728,"gamma":0.1736744283978348,"theta":-0.011684876222286238,"vega":0.04955225544896445,"rho":-0.014642766318415372,"breakevenPct":2.3859237517416227},{"delta":0.4,"premium":0.6406454248366014,"strike":47.243464052287585,"iv":0.15923562091503268,"gamma":0.17716683006535947,"theta":-0.011824346405228758,"vega":0.05080343137254902,"rho":-0.016648355412118322,"breakevenPct":2.074346233555415},{"delta":0.45,"premium":0.7700027233115468,"strike":47.515795206971674,"iv":0.15983474945533768,"gamma":0.17959057734204792,"theta":-0.011851579520697169,"vega":0.051702124183006536,"rho":-0.01865472857109854,"breakevenPct":1.7739178742170036},{"delta":0.5,"premium":0.8993600217864923,"strike":47.78812636165577,"iv":0.16043387799564268,"gamma":0.18201432461873637,"theta":-0.011878812636165578,"vega":0.052600816993464056,"rho":-0.02066110173007876,"breakevenPct":1.4734895148785925},{"delta":0.55,"premium":1.0661698956780925,"strike":48.082712369597616,"iv":0.16367086438152012,"gamma":0.18012831594634873,"theta":-0.011957898658718331,"vega":0.052894709388971686,"rho":-0.02267350795602889,"breakevenPct":1.204995852238874},{"delta":0.6,"premium":1.3642324888226525,"strike":48.45529061102832,"iv":0.17615223546944855,"gamma":0.16313874813710882,"theta":-0.01221870342771982,"vega":0.05106907600596125,"rho":-0.024707057092351038,"breakevenPct":1.04841747802971},{"delta":0.65,"premium":1.662295081967213,"strike":48.82786885245902,"iv":0.18863360655737704,"gamma":0.14614918032786886,"theta":-0.012479508196721311,"vega":0.04924344262295082,"rho":-0.02674060622867319,"breakevenPct":0.891839103820546},{"delta":0.7,"premium":2.998563734290843,"strike":50.026929982046674,"iv":0.29323788150807895,"gamma":0.08838527827648117,"theta":-0.019681149012567324,"vega":0.04657881508078995,"rho":-0.029377012513127864,"breakevenPct":1.180150771683484},{"delta":0.75,"premium":3.784021543985638,"strike":50.9245960502693,"iv":0.31783393177737884,"gamma":0.07456122082585279,"theta":-0.01905278276481149,"vega":0.04253931777378815,"rho":-0.031817606977666335,"breakevenPct":0.9443696022616984},{"delta":0.8,"premium":7.39301886792453,"strike":54.45660377358491,"iv":0.5039641509433963,"gamma":0.043068301886792434,"theta":-0.027468679245283022,"vega":0.037447169811320756,"rho":-0.03640553380165779,"breakevenPct":1.1061464474461624},{"delta":0.85,"premium":8.83744939271255,"strike":56.097165991902834,"iv":0.5158080971659919,"gamma":0.03370161943319838,"theta":-0.022489068825910938,"vega":0.031250202429149804,"rho":-0.039394122824706584,"breakevenPct":0.6940184929811304},{"delta":0.9,"premium":7.488294010889289,"strike":54.98911070780399,"iv":0.3833622504537203,"gamma":0.03573103448275863,"theta":-0.011053720508166956,"vega":0.023224137931034478,"rho":-0.04022342604808095,"breakevenPct":0.3141626010741292}]},"raw":{"call":[{"delta":0.1,"premium":0.125,"strike":51.49862171798333,"iv":0.20322414078965284,"gamma":0.06527717373187915,"theta":-0.008774909385203722,"vega":0.023502173512920006,"rho":0.003281862630038691,"breakevenPct":8.475775831021908},{"delta":0.15,"premium":0.1524274427010097,"strike":49.9514511459798,"iv":0.14982981817423208,"gamma":0.11663274304865225,"theta":-0.008902306396132832,"vega":0.031180091714011017,"rho":0.004839106476961631,"breakevenPct":5.282367280270668},{"delta":0.2,"premium":0.1845732798736751,"strike":49.3085344025265,"iv":0.12788656258237374,"gamma":0.1663220524729713,"theta":-0.00924887957726109,"vega":0.037207199672348805,"rho":0.0063999669564140955,"breakevenPct":3.998965501996577},{"delta":0.25,"premium":0.23611734707256515,"strike":48.87960884309145,"iv":0.11718074570367715,"gamma":0.19782859665566738,"theta":-0.00982269939250283,"vega":0.04164065161766571,"rho":0.008075355874414665,"breakevenPct":3.2059806475394277},{"delta":0.3,"premium":0.3055601504745217,"strike":48.648132831751596,"iv":0.11684370736060422,"gamma":0.21255791332522858,"theta":-0.010606199552370505,"vega":0.04460363803406947,"rho":0.009856420119831726,"breakevenPct":2.8655032196388204},{"delta":0.35,"premium":0.3750029538764782,"strike":48.41665682041174,"iv":0.11650666901753128,"gamma":0.2272872299947898,"theta":-0.011389699712238181,"vega":0.04756662445047323,"rho":0.011637484365248786,"breakevenPct":2.525025791738212},{"delta":0.4,"premium":0.44444575727843477,"strike":48.18518080907188,"iv":0.11616963067445835,"gamma":0.24201654666435105,"theta":-0.012173199872105859,"vega":0.050529610866876996,"rho":0.013418548610665848,"breakevenPct":2.1845483638376044},{"delta":0.45,"premium":0.5100488084984209,"strike":47.97128911857594,"iv":0.11458217054263566,"gamma":0.2553733563020385,"theta":-0.01267941429801895,"vega":0.05249517657192076,"rho":0.01520182817020751,"breakevenPct":1.8729521476662279},{"delta":0.5,"premium":0.5602928509905254,"strike":47.82773471145564,"iv":0.10799302325581396,"gamma":0.2632401378122309,"theta":-0.012076485788113695,"vega":0.05047105943152455,"rho":0.016993968986247582,"breakevenPct":1.6768807784117756},{"delta":0.55,"premium":0.61053689348263,"strike":47.68418030433534,"iv":0.10140387596899225,"gamma":0.2711069193224232,"theta":-0.011473557278208441,"vega":0.048446942291128336,"rho":0.018786109802287655,"breakevenPct":1.480809409157323},{"delta":0.6,"premium":0.6607809359747344,"strike":47.540625897215044,"iv":0.09481472868217056,"gamma":0.2789737008326156,"theta":-0.010870628768303187,"vega":0.04642282515073213,"rho":0.02057825061832772,"breakevenPct":1.2847380399028707},{"delta":0.65,"premium":0.711024978466839,"strike":47.397071490094746,"iv":0.08822558139534883,"gamma":0.2868404823428079,"theta":-0.010267700258397933,"vega":0.04439870801033592,"rho":0.022370391434367795,"breakevenPct":1.0886666706484183},{"delta":0.7,"premium":0.7612690209589434,"strike":47.25351708297445,"iv":0.08163643410852714,"gamma":0.2947072638530003,"theta":-0.00966477174849268,"vega":0.04237459086993971,"rho":0.024162532250407865,"breakevenPct":0.892595301393966},{"delta":0.75,"premium":0.8115130634510479,"strike":47.10996267585415,"iv":0.07504728682170544,"gamma":0.30257404536319266,"theta":-0.009061843238587424,"vega":0.0403504737295435,"rho":0.02595467306644794,"breakevenPct":0.6965239321395136},{"delta":0.8,"premium":1.8660526315789503,"strike":46.07631578947368,"iv":0.14811289473684233,"gamma":0.23178026315789452,"theta":-0.01303368421052633,"vega":0.03744526315789473,"rho":0.027424838871380374,"breakevenPct":0.7404253436701596},{"delta":0.85,"premium":3.0292229251733436,"strike":44.90567844430437,"iv":0.22449573968287134,"gamma":0.09746502623667055,"theta":-0.014796638280483129,"vega":0.03105769235864825,"rho":0.029536226486565634,"breakevenPct":0.7247349642313655}],"put":[{"delta":0.1,"premium":0.11813879977186445,"strike":44.72555199087458,"iv":0.18411146252119973,"gamma":0.07190805747490948,"theta":-0.006787728527822766,"vega":0.023447896066458584,"rho":-0.004360023260047528,"breakevenPct":6.267255324432212},{"delta":0.15,"premium":1.1694979830075134,"strike":38.036680113283246,"iv":0.937477013567454,"gamma":0.025100565674957324,"theta":-0.050657959914737184,"vega":0.031175619837462847,"rho":-0.006771880797131327,"breakevenPct":22.531661840143464},{"delta":0.2,"premium":0.2363281484839274,"strike":46.111778918412085,"iv":0.1504054213029159,"gamma":0.13615825097806572,"theta":-0.008426656098311898,"vega":0.03688023985361878,"rho":-0.008645837368190017,"breakevenPct":3.6027510612982745},{"delta":0.25,"premium":0.32926821658311367,"strike":46.39774835871727,"iv":0.15307592313713486,"gamma":0.14866364345132208,"theta":-0.009512729472970011,"vega":0.04110424505206734,"rho":-0.010644813684931802,"breakevenPct":3.1971419581127236},{"delta":0.3,"premium":0.4222082846823,"strike":46.68371779902246,"iv":0.15574642497135383,"gamma":0.16116903592457843,"theta":-0.010598802847628125,"vega":0.0453282502505159,"rho":-0.012643790001673587,"breakevenPct":2.7915328549271736},{"delta":0.35,"premium":0.5151483527814862,"strike":46.96968723932765,"iv":0.1584169268055728,"gamma":0.1736744283978348,"theta":-0.011684876222286238,"vega":0.04955225544896445,"rho":-0.014642766318415372,"breakevenPct":2.3859237517416227},{"delta":0.4,"premium":0.6406454248366014,"strike":47.243464052287585,"iv":0.15923562091503268,"gamma":0.17716683006535947,"theta":-0.011824346405228758,"vega":0.05080343137254902,"rho":-0.016648355412118322,"breakevenPct":2.074346233555415},{"delta":0.45,"premium":0.7700027233115468,"strike":47.515795206971674,"iv":0.15983474945533768,"gamma":0.17959057734204792,"theta":-0.011851579520697169,"vega":0.051702124183006536,"rho":-0.01865472857109854,"breakevenPct":1.7739178742170036},{"delta":0.5,"premium":0.8993600217864923,"strike":47.78812636165577,"iv":0.16043387799564268,"gamma":0.18201432461873637,"theta":-0.011878812636165578,"vega":0.052600816993464056,"rho":-0.02066110173007876,"breakevenPct":1.4734895148785925},{"delta":0.55,"premium":1.0661698956780925,"strike":48.082712369597616,"iv":0.16367086438152012,"gamma":0.18012831594634873,"theta":-0.011957898658718331,"vega":0.052894709388971686,"rho":-0.02267350795602889,"breakevenPct":1.204995852238874},{"delta":0.6,"premium":1.3642324888226525,"strike":48.45529061102832,"iv":0.17615223546944855,"gamma":0.16313874813710882,"theta":-0.01221870342771982,"vega":0.05106907600596125,"rho":-0.024707057092351038,"breakevenPct":1.04841747802971},{"delta":0.65,"premium":1.662295081967213,"strike":48.82786885245902,"iv":0.18863360655737704,"gamma":0.14614918032786886,"theta":-0.012479508196721311,"vega":0.04924344262295082,"rho":-0.02674060622867319,"breakevenPct":0.891839103820546},{"delta":0.7,"premium":2.998563734290843,"strike":50.026929982046674,"iv":0.29323788150807895,"gamma":0.08838527827648117,"theta":-0.019681149012567324,"vega":0.04657881508078995,"rho":-0.029377012513127864,"breakevenPct":1.180150771683484},{"delta":0.75,"premium":3.784021543985638,"strike":50.9245960502693,"iv":0.31783393177737884,"gamma":0.07456122082585279,"theta":-0.01905278276481149,"vega":0.04253931777378815,"rho":-0.031817606977666335,"breakevenPct":0.9443696022616984},{"delta":0.8,"premium":7.39301886792453,"strike":54.45660377358491,"iv":0.5039641509433963,"gamma":0.043068301886792434,"theta":-0.027468679245283022,"vega":0.037447169811320756,"rho":-0.03640553380165779,"breakevenPct":1.1061464474461624},{"delta":0.85,"premium":8.83744939271255,"strike":56.097165991902834,"iv":0.5158080971659919,"gamma":0.03370161943319838,"theta":-0.022489068825910938,"vega":0.031250202429149804,"rho":-0.039394122824706584,"breakevenPct":0.6940184929811304},{"delta":0.9,"premium":7.488294010889289,"strike":54.98911070780399,"iv":0.3833622504537203,"gamma":0.03573103448275863,"theta":-0.011053720508166956,"vega":0.023224137931034478,"rho":-0.04022342604808095,"breakevenPct":0.3141626010741292}]}},"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"}}