{"symbol":"OHI","url":"https://intraalpha.com/companies/OHI","capturedAt":"2026-10-22T20:47:04.752Z","state":"ready","quote":{"symbol":"OHI","last_price":46.3,"prev_close":44.45,"regular_close":46.3,"change":1.85,"change_pct":4.162,"regular_change":1.85,"regular_change_pct":4.162,"extended_change":0,"extended_change_pct":0,"bid":46.05,"ask":46.3,"bid_size":100,"ask_size":100,"volume":2011554,"vwap":45.947333,"open":44.92,"high":46.42,"low":44.86,"close":46.3,"trade_count":28468,"last_trade_at":"2026-10-22T20:34:59.860138541Z","last_quote_at":"2026-10-22T20:36:01.764923154Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:47:03.180051043-04:00","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":{"symbol":"OHI","fetched_at":"2026-10-22T20:47:04.062432+00:00","name":"Omega Healthcare Investors Inc","exchange":"NYSE","currency":"USD","sector":"REAL ESTATE","industry":"REIT - HEALTHCARE FACILITIES","country":"USA","description":"Omega is a real estate investment trust that invests in the long-term healthcare industry, primarily skilled nursing and assisted living facilities. ","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":14192764000,"ebitda":1138965000,"pe_ratio":15.88,"peg_ratio":11.99,"book_value":18.02,"dividend_per_share":2.69,"dividend_yield":0.0591,"eps":2.8,"revenue_ttm":1261365000,"gross_profit_ttm":1235182000,"profit_margin":0.681,"operating_margin_ttm":0.615,"return_on_assets_ttm":0.0491,"return_on_equity_ttm":0.165,"quarterly_earnings_growth":1.613,"quarterly_revenue_growth":0.112,"analyst_target_price":51.33,"analyst_number":2,"beta":0.526,"fifty_two_week_high":51.69,"fifty_two_week_low":37.02,"fifty_day_ma":46.15,"two_hundred_day_ma":46.55,"shares_outstanding":303013000,"forward_pe":10.13,"price_to_sales":11.25,"price_to_book":2.595,"ev_to_revenue":14.22,"ev_to_ebitda":12.65},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T20:47:04.062432+00:00"},"optionObservedAt":"2026-10-22T19:56:28.200Z","bars":[{"c":45.3,"h":45.3,"l":45.3,"n":2,"o":45.3,"t":"2026-10-15T08:00:00Z","v":137,"vw":45.3},{"c":45.5,"h":45.5,"l":45.34,"n":4,"o":45.35,"t":"2026-10-15T13:25:00Z","v":600,"vw":45.402727},{"c":45.99,"h":46.12,"l":45.69,"n":320,"o":45.7,"t":"2026-10-15T13:30:00Z","v":64842,"vw":45.886535},{"c":46,"h":46.08,"l":45.96,"n":189,"o":46.015,"t":"2026-10-15T13:35:00Z","v":15979,"vw":46.008279},{"c":45.9,"h":46.06,"l":45.9,"n":86,"o":46.06,"t":"2026-10-15T13:40:00Z","v":3752,"vw":45.966557},{"c":45.99,"h":46.08,"l":45.89,"n":208,"o":45.89,"t":"2026-10-15T13:45:00Z","v":9896,"vw":46.010291},{"c":46.11,"h":46.175,"l":46.02,"n":289,"o":46.02,"t":"2026-10-15T13:50:00Z","v":14676,"vw":46.069915},{"c":46.09,"h":46.18,"l":46.07,"n":293,"o":46.18,"t":"2026-10-15T13:55:00Z","v":14832,"vw":46.151758},{"c":45.85,"h":46.06,"l":45.84,"n":314,"o":46.06,"t":"2026-10-15T14:00:00Z","v":11934,"vw":45.983402},{"c":45.955,"h":45.955,"l":45.85,"n":468,"o":45.85,"t":"2026-10-15T14:05:00Z","v":28720,"vw":45.912761},{"c":45.9,"h":45.92,"l":45.811,"n":227,"o":45.92,"t":"2026-10-15T14:10:00Z","v":8394,"vw":45.875723},{"c":45.94,"h":45.98,"l":45.85,"n":310,"o":45.88,"t":"2026-10-15T14:15:00Z","v":19092,"vw":45.908618},{"c":46.025,"h":46.025,"l":45.94,"n":223,"o":45.9599,"t":"2026-10-15T14:20:00Z","v":8754,"vw":45.975425},{"c":46.06,"h":46.11,"l":46.01,"n":196,"o":46.015,"t":"2026-10-15T14:25:00Z","v":10154,"vw":46.058193},{"c":46.105,"h":46.13,"l":46.08,"n":236,"o":46.08,"t":"2026-10-15T14:30:00Z","v":5826,"vw":46.10439},{"c":46.1,"h":46.18,"l":46.09,"n":227,"o":46.12,"t":"2026-10-15T14:35:00Z","v":6882,"vw":46.141368},{"c":46.075,"h":46.2,"l":46.07,"n":301,"o":46.12,"t":"2026-10-15T14:40:00Z","v":15586,"vw":46.162602},{"c":46.08,"h":46.1,"l":46.01,"n":231,"o":46.1,"t":"2026-10-15T14:45:00Z","v":8182,"vw":46.048304},{"c":45.99,"h":46.1,"l":45.99,"n":203,"o":46.08,"t":"2026-10-15T14:50:00Z","v":5544,"vw":46.049354},{"c":46.025,"h":46.05,"l":45.91,"n":298,"o":46.01,"t":"2026-10-15T14:55:00Z","v":16534,"vw":45.996035},{"c":45.96,"h":46.0799,"l":45.96,"n":351,"o":46.025,"t":"2026-10-15T15:00:00Z","v":20348,"vw":46.032756},{"c":45.805,"h":45.94,"l":45.805,"n":336,"o":45.94,"t":"2026-10-15T15:05:00Z","v":18049,"vw":45.880726},{"c":45.77,"h":45.845,"l":45.77,"n":129,"o":45.84,"t":"2026-10-15T15:10:00Z","v":4201,"vw":45.814178},{"c":45.68,"h":45.81,"l":45.68,"n":298,"o":45.765,"t":"2026-10-15T15:15:00Z","v":18474,"vw":45.777325},{"c":45.575,"h":45.675,"l":45.575,"n":207,"o":45.675,"t":"2026-10-15T15:20:00Z","v":8691,"vw":45.651298},{"c":45.61,"h":45.62,"l":45.58,"n":106,"o":45.59,"t":"2026-10-15T15:25:00Z","v":4949,"vw":45.594109},{"c":45.59,"h":45.63,"l":45.5525,"n":227,"o":45.57,"t":"2026-10-15T15:30:00Z","v":9239,"vw":45.590498},{"c":45.57,"h":45.57,"l":45.54,"n":95,"o":45.56,"t":"2026-10-15T15:35:00Z","v":3362,"vw":45.548215},{"c":45.61,"h":45.61,"l":45.53,"n":169,"o":45.57,"t":"2026-10-15T15:40:00Z","v":4423,"vw":45.567231},{"c":45.64,"h":45.67,"l":45.6051,"n":85,"o":45.6051,"t":"2026-10-15T15:45:00Z","v":3265,"vw":45.640128},{"c":45.59,"h":45.595,"l":45.57,"n":126,"o":45.59,"t":"2026-10-15T15:50:00Z","v":3040,"vw":45.585503},{"c":45.595,"h":45.66,"l":45.55,"n":160,"o":45.59,"t":"2026-10-15T15:55:00Z","v":6882,"vw":45.590339},{"c":45.63,"h":45.645,"l":45.54,"n":173,"o":45.595,"t":"2026-10-15T16:00:00Z","v":8858,"vw":45.596539},{"c":45.575,"h":45.63,"l":45.57,"n":113,"o":45.63,"t":"2026-10-15T16:05:00Z","v":3970,"vw":45.584132},{"c":45.55,"h":45.58,"l":45.46,"n":301,"o":45.58,"t":"2026-10-15T16:10:00Z","v":12872,"vw":45.511806},{"c":45.5286,"h":45.55,"l":45.52,"n":99,"o":45.55,"t":"2026-10-15T16:15:00Z","v":5360,"vw":45.535163},{"c":45.51,"h":45.545,"l":45.51,"n":121,"o":45.54,"t":"2026-10-15T16:20:00Z","v":5417,"vw":45.527354},{"c":45.52,"h":45.54,"l":45.515,"n":118,"o":45.52,"t":"2026-10-15T16:25:00Z","v":6233,"vw":45.525587},{"c":45.62,"h":45.62,"l":45.52,"n":140,"o":45.52,"t":"2026-10-15T16:30:00Z","v":5629,"vw":45.578619},{"c":45.714,"h":45.715,"l":45.5801,"n":185,"o":45.5801,"t":"2026-10-15T16:35:00Z","v":12584,"vw":45.666116},{"c":45.77,"h":45.78,"l":45.715,"n":105,"o":45.715,"t":"2026-10-15T16:40:00Z","v":4366,"vw":45.751948},{"c":45.73,"h":45.8,"l":45.71,"n":150,"o":45.8,"t":"2026-10-15T16:45:00Z","v":8516,"vw":45.772649},{"c":45.71,"h":45.74,"l":45.7,"n":168,"o":45.74,"t":"2026-10-15T16:50:00Z","v":9062,"vw":45.712747},{"c":45.75,"h":45.75,"l":45.71,"n":122,"o":45.71,"t":"2026-10-15T16:55:00Z","v":5288,"vw":45.722445},{"c":45.8,"h":45.8,"l":45.74,"n":193,"o":45.745,"t":"2026-10-15T17:00:00Z","v":14225,"vw":45.776027},{"c":45.75,"h":45.78,"l":45.74,"n":194,"o":45.78,"t":"2026-10-15T17:05:00Z","v":17700,"vw":45.750406},{"c":45.8,"h":45.8,"l":45.75,"n":128,"o":45.75,"t":"2026-10-15T17:10:00Z","v":6201,"vw":45.769665},{"c":45.75,"h":45.8,"l":45.74,"n":197,"o":45.78,"t":"2026-10-15T17:15:00Z","v":12492,"vw":45.765624},{"c":45.73,"h":45.75,"l":45.73,"n":171,"o":45.75,"t":"2026-10-15T17:20:00Z","v":7402,"vw":45.742595},{"c":45.71,"h":45.741746,"l":45.71,"n":184,"o":45.73,"t":"2026-10-15T17:25:00Z","v":8226,"vw":45.72508},{"c":45.57,"h":45.705,"l":45.57,"n":223,"o":45.705,"t":"2026-10-15T17:30:00Z","v":14217,"vw":45.633284},{"c":45.595,"h":45.61,"l":45.55,"n":262,"o":45.55,"t":"2026-10-15T17:35:00Z","v":14257,"vw":45.571442},{"c":45.65,"h":45.67,"l":45.58,"n":295,"o":45.61,"t":"2026-10-15T17:40:00Z","v":24202,"vw":45.602802},{"c":45.69,"h":45.73,"l":45.635,"n":217,"o":45.65,"t":"2026-10-15T17:45:00Z","v":11513,"vw":45.665819},{"c":45.65,"h":45.72,"l":45.65,"n":251,"o":45.69,"t":"2026-10-15T17:50:00Z","v":13717,"vw":45.690192},{"c":45.605,"h":45.65,"l":45.57,"n":384,"o":45.64,"t":"2026-10-15T17:55:00Z","v":45835,"vw":45.609197},{"c":45.64,"h":45.64,"l":45.6009,"n":142,"o":45.605,"t":"2026-10-15T18:00:00Z","v":13464,"vw":45.618803},{"c":45.655,"h":45.66,"l":45.63,"n":150,"o":45.645,"t":"2026-10-15T18:05:00Z","v":9050,"vw":45.647436},{"c":45.625,"h":45.665,"l":45.61,"n":248,"o":45.665,"t":"2026-10-15T18:10:00Z","v":18680,"vw":45.634739},{"c":45.69,"h":45.73,"l":45.61,"n":364,"o":45.625,"t":"2026-10-15T18:15:00Z","v":47074,"vw":45.655162},{"c":45.665,"h":45.69,"l":45.665,"n":121,"o":45.685,"t":"2026-10-15T18:20:00Z","v":6048,"vw":45.676455},{"c":45.63,"h":45.65,"l":45.61,"n":150,"o":45.65,"t":"2026-10-15T18:25:00Z","v":5711,"vw":45.630988},{"c":45.65,"h":45.67,"l":45.625,"n":130,"o":45.625,"t":"2026-10-15T18:30:00Z","v":6191,"vw":45.649935},{"c":45.63,"h":45.64,"l":45.62,"n":144,"o":45.64,"t":"2026-10-15T18:35:00Z","v":6214,"vw":45.626616},{"c":45.615,"h":45.665,"l":45.59,"n":275,"o":45.63,"t":"2026-10-15T18:40:00Z","v":17156,"vw":45.63745},{"c":45.595,"h":45.63,"l":45.59,"n":140,"o":45.59,"t":"2026-10-15T18:45:00Z","v":13437,"vw":45.598179},{"c":45.53,"h":45.58,"l":45.53,"n":192,"o":45.58,"t":"2026-10-15T18:50:00Z","v":6278,"vw":45.549913},{"c":45.51,"h":45.53,"l":45.4975,"n":213,"o":45.52,"t":"2026-10-15T18:55:00Z","v":14565,"vw":45.510813},{"c":45.49,"h":45.505,"l":45.4701,"n":177,"o":45.505,"t":"2026-10-15T19:00:00Z","v":8402,"vw":45.486443},{"c":45.42,"h":45.49,"l":45.42,"n":279,"o":45.49,"t":"2026-10-15T19:05:00Z","v":28034,"vw":45.446275},{"c":45.41,"h":45.42,"l":45.39,"n":160,"o":45.41,"t":"2026-10-15T19:10:00Z","v":7112,"vw":45.405576},{"c":45.365,"h":45.4077,"l":45.36,"n":177,"o":45.4,"t":"2026-10-15T19:15:00Z","v":6370,"vw":45.373451},{"c":45.4124,"h":45.42,"l":45.37,"n":244,"o":45.37,"t":"2026-10-15T19:20:00Z","v":11090,"vw":45.395693},{"c":45.35,"h":45.41,"l":45.34,"n":288,"o":45.41,"t":"2026-10-15T19:25:00Z","v":14861,"vw":45.370402},{"c":45.38,"h":45.41,"l":45.345,"n":285,"o":45.345,"t":"2026-10-15T19:30:00Z","v":12180,"vw":45.379177},{"c":45.42,"h":45.42,"l":45.365,"n":485,"o":45.38,"t":"2026-10-15T19:35:00Z","v":29330,"vw":45.388645},{"c":45.44,"h":45.46,"l":45.4,"n":401,"o":45.42,"t":"2026-10-15T19:40:00Z","v":19050,"vw":45.428383},{"c":45.45,"h":45.505,"l":45.41,"n":523,"o":45.44,"t":"2026-10-15T19:45:00Z","v":22737,"vw":45.458266},{"c":45.46,"h":45.5,"l":45.41,"n":748,"o":45.44,"t":"2026-10-15T19:50:00Z","v":37418,"vw":45.462761},{"c":45.53,"h":45.54,"l":45.465,"n":2291,"o":45.465,"t":"2026-10-15T19:55:00Z","v":132713,"vw":45.508427},{"c":45.8,"h":45.8,"l":45.53,"n":53,"o":45.53,"t":"2026-10-15T20:00:00Z","v":220489,"vw":45.530136},{"c":45.2,"h":45.645,"l":45.2,"n":177,"o":45.62,"t":"2026-10-16T13:30:00Z","v":26033,"vw":45.543428},{"c":45.46,"h":45.49,"l":45.265,"n":138,"o":45.265,"t":"2026-10-16T13:35:00Z","v":3390,"vw":45.378156},{"c":45.34,"h":45.48,"l":45.3,"n":192,"o":45.48,"t":"2026-10-16T13:40:00Z","v":6373,"vw":45.364074},{"c":45.42,"h":45.42,"l":45.3,"n":99,"o":45.37,"t":"2026-10-16T13:45:00Z","v":3164,"vw":45.3687},{"c":45.49,"h":45.52,"l":45.41,"n":108,"o":45.44,"t":"2026-10-16T13:50:00Z","v":9986,"vw":45.436941},{"c":45.555,"h":45.6,"l":45.44,"n":122,"o":45.47,"t":"2026-10-16T13:55:00Z","v":10511,"vw":45.554467},{"c":45.7412,"h":45.7412,"l":45.55,"n":205,"o":45.555,"t":"2026-10-16T14:00:00Z","v":8240,"vw":45.619684},{"c":45.66,"h":45.7301,"l":45.62,"n":148,"o":45.725,"t":"2026-10-16T14:05:00Z","v":4695,"vw":45.65986},{"c":45.63,"h":45.71,"l":45.62,"n":114,"o":45.655,"t":"2026-10-16T14:10:00Z","v":3684,"vw":45.666692},{"c":45.61,"h":45.655,"l":45.61,"n":121,"o":45.65,"t":"2026-10-16T14:15:00Z","v":3788,"vw":45.631452},{"c":45.6,"h":45.63,"l":45.58,"n":137,"o":45.5975,"t":"2026-10-16T14:20:00Z","v":4307,"vw":45.607241},{"c":45.6404,"h":45.6404,"l":45.6,"n":103,"o":45.6201,"t":"2026-10-16T14:25:00Z","v":4491,"vw":45.626162},{"c":45.615,"h":45.6843,"l":45.6,"n":173,"o":45.65,"t":"2026-10-16T14:30:00Z","v":4800,"vw":45.644498},{"c":45.66,"h":45.66,"l":45.59,"n":113,"o":45.59,"t":"2026-10-16T14:35:00Z","v":3371,"vw":45.617144},{"c":45.555,"h":45.6799,"l":45.555,"n":138,"o":45.6799,"t":"2026-10-16T14:40:00Z","v":5295,"vw":45.598439},{"c":45.575,"h":45.5926,"l":45.55,"n":39,"o":45.56,"t":"2026-10-16T14:45:00Z","v":2330,"vw":45.584564},{"c":45.6368,"h":45.64,"l":45.57,"n":143,"o":45.58,"t":"2026-10-16T14:50:00Z","v":5981,"vw":45.610346},{"c":45.775,"h":45.775,"l":45.635,"n":182,"o":45.645,"t":"2026-10-16T14:55:00Z","v":8767,"vw":45.682406},{"c":45.83,"h":45.83,"l":45.775,"n":197,"o":45.775,"t":"2026-10-16T15:00:00Z","v":7874,"vw":45.801914},{"c":45.9,"h":45.9,"l":45.83,"n":269,"o":45.83,"t":"2026-10-16T15:05:00Z","v":13877,"vw":45.854542},{"c":45.965,"h":45.99,"l":45.9,"n":182,"o":45.91,"t":"2026-10-16T15:10:00Z","v":6105,"vw":45.945428},{"c":45.97,"h":45.97,"l":45.95,"n":144,"o":45.965,"t":"2026-10-16T15:15:00Z","v":4688,"vw":45.962679},{"c":45.915,"h":46.01,"l":45.9,"n":444,"o":45.97,"t":"2026-10-16T15:20:00Z","v":29785,"vw":45.9635},{"c":45.95,"h":46.005,"l":45.9001,"n":154,"o":45.9001,"t":"2026-10-16T15:25:00Z","v":9117,"vw":45.938985},{"c":45.93,"h":45.97,"l":45.93,"n":184,"o":45.93,"t":"2026-10-16T15:30:00Z","v":5955,"vw":45.945345},{"c":45.93,"h":45.955,"l":45.92,"n":199,"o":45.95,"t":"2026-10-16T15:35:00Z","v":10013,"vw":45.931419},{"c":45.86,"h":45.93,"l":45.86,"n":254,"o":45.93,"t":"2026-10-16T15:40:00Z","v":13733,"vw":45.910687},{"c":45.76,"h":45.88,"l":45.76,"n":248,"o":45.865,"t":"2026-10-16T15:45:00Z","v":16084,"vw":45.790399},{"c":45.795,"h":45.81,"l":45.73,"n":135,"o":45.76,"t":"2026-10-16T15:50:00Z","v":6571,"vw":45.76956},{"c":45.76,"h":45.79,"l":45.75,"n":124,"o":45.77,"t":"2026-10-16T15:55:00Z","v":5713,"vw":45.760856},{"c":45.73,"h":45.79,"l":45.73,"n":256,"o":45.75,"t":"2026-10-16T16:00:00Z","v":15071,"vw":45.756999},{"c":45.67,"h":45.72,"l":45.655,"n":183,"o":45.72,"t":"2026-10-16T16:05:00Z","v":9365,"vw":45.67584},{"c":45.635,"h":45.665,"l":45.6,"n":198,"o":45.66,"t":"2026-10-16T16:10:00Z","v":13357,"vw":45.634817},{"c":45.605,"h":45.65,"l":45.605,"n":188,"o":45.63,"t":"2026-10-16T16:15:00Z","v":13190,"vw":45.637944},{"c":45.585,"h":45.62,"l":45.585,"n":143,"o":45.605,"t":"2026-10-16T16:20:00Z","v":6620,"vw":45.603861},{"c":45.57,"h":45.6,"l":45.57,"n":142,"o":45.6,"t":"2026-10-16T16:25:00Z","v":6551,"vw":45.585352},{"c":45.555,"h":45.59,"l":45.555,"n":179,"o":45.56,"t":"2026-10-16T16:30:00Z","v":8489,"vw":45.567772},{"c":45.56,"h":45.57,"l":45.54,"n":211,"o":45.57,"t":"2026-10-16T16:35:00Z","v":10703,"vw":45.552471},{"c":45.59,"h":45.61,"l":45.55,"n":138,"o":45.56,"t":"2026-10-16T16:40:00Z","v":6730,"vw":45.574646},{"c":45.56,"h":45.6,"l":45.56,"n":208,"o":45.58,"t":"2026-10-16T16:45:00Z","v":9817,"vw":45.575304},{"c":45.615,"h":45.62,"l":45.515,"n":187,"o":45.55,"t":"2026-10-16T16:50:00Z","v":11000,"vw":45.56988},{"c":45.64,"h":45.66,"l":45.6,"n":145,"o":45.615,"t":"2026-10-16T16:55:00Z","v":7181,"vw":45.616472},{"c":45.625,"h":45.67,"l":45.61,"n":120,"o":45.63,"t":"2026-10-16T17:00:00Z","v":4319,"vw":45.632721},{"c":45.61,"h":45.62,"l":45.59,"n":116,"o":45.61,"t":"2026-10-16T17:05:00Z","v":5859,"vw":45.604594},{"c":45.61,"h":45.62,"l":45.585,"n":116,"o":45.59,"t":"2026-10-16T17:10:00Z","v":4500,"vw":45.603491},{"c":45.58,"h":45.615,"l":45.58,"n":121,"o":45.615,"t":"2026-10-16T17:15:00Z","v":6567,"vw":45.602752},{"c":45.59,"h":45.61,"l":45.56,"n":191,"o":45.575,"t":"2026-10-16T17:20:00Z","v":11057,"vw":45.584078},{"c":45.55,"h":45.6,"l":45.54,"n":149,"o":45.59,"t":"2026-10-16T17:25:00Z","v":4801,"vw":45.581356},{"c":45.58,"h":45.605,"l":45.54,"n":178,"o":45.55,"t":"2026-10-16T17:30:00Z","v":13298,"vw":45.58161},{"c":45.625,"h":45.63,"l":45.58,"n":163,"o":45.58,"t":"2026-10-16T17:35:00Z","v":8263,"vw":45.609826},{"c":45.69,"h":45.69,"l":45.64,"n":182,"o":45.64,"t":"2026-10-16T17:40:00Z","v":7479,"vw":45.664609},{"c":45.7,"h":45.77,"l":45.7,"n":194,"o":45.71,"t":"2026-10-16T17:45:00Z","v":8591,"vw":45.739793},{"c":45.67,"h":45.69,"l":45.65,"n":144,"o":45.69,"t":"2026-10-16T17:50:00Z","v":6458,"vw":45.670013},{"c":45.66,"h":45.68,"l":45.64,"n":203,"o":45.65,"t":"2026-10-16T17:55:00Z","v":11225,"vw":45.659809},{"c":45.69,"h":45.71,"l":45.67,"n":202,"o":45.67,"t":"2026-10-16T18:00:00Z","v":8258,"vw":45.695847},{"c":45.71,"h":45.71,"l":45.66,"n":174,"o":45.68,"t":"2026-10-16T18:05:00Z","v":6532,"vw":45.682865},{"c":45.635,"h":45.7,"l":45.635,"n":117,"o":45.7,"t":"2026-10-16T18:10:00Z","v":4007,"vw":45.665521},{"c":45.64,"h":45.695,"l":45.64,"n":195,"o":45.64,"t":"2026-10-16T18:15:00Z","v":7392,"vw":45.663077},{"c":45.58,"h":45.62,"l":45.58,"n":197,"o":45.62,"t":"2026-10-16T18:20:00Z","v":8238,"vw":45.595073},{"c":45.61,"h":45.62,"l":45.57,"n":307,"o":45.59,"t":"2026-10-16T18:25:00Z","v":10757,"vw":45.599494},{"c":45.61,"h":45.63,"l":45.58,"n":219,"o":45.6,"t":"2026-10-16T18:30:00Z","v":9790,"vw":45.600279},{"c":45.64,"h":45.65,"l":45.62,"n":155,"o":45.62,"t":"2026-10-16T18:35:00Z","v":6220,"vw":45.637856},{"c":45.6393,"h":45.66,"l":45.61,"n":282,"o":45.645,"t":"2026-10-16T18:40:00Z","v":14031,"vw":45.63058},{"c":45.58,"h":45.64,"l":45.56,"n":254,"o":45.63,"t":"2026-10-16T18:45:00Z","v":11871,"vw":45.600561},{"c":45.69,"h":45.71,"l":45.57,"n":242,"o":45.585,"t":"2026-10-16T18:50:00Z","v":14013,"vw":45.643956},{"c":45.75,"h":45.75,"l":45.68,"n":250,"o":45.69,"t":"2026-10-16T18:55:00Z","v":9098,"vw":45.709039},{"c":45.74,"h":45.76,"l":45.72,"n":231,"o":45.76,"t":"2026-10-16T19:00:00Z","v":7694,"vw":45.740853},{"c":45.77,"h":45.77,"l":45.72,"n":237,"o":45.74,"t":"2026-10-16T19:05:00Z","v":8226,"vw":45.742649},{"c":45.79,"h":45.835,"l":45.765,"n":254,"o":45.765,"t":"2026-10-16T19:10:00Z","v":9377,"vw":45.79534},{"c":45.765,"h":45.81,"l":45.75,"n":268,"o":45.79,"t":"2026-10-16T19:15:00Z","v":12372,"vw":45.784991},{"c":45.79,"h":45.79,"l":45.76,"n":204,"o":45.76,"t":"2026-10-16T19:20:00Z","v":8102,"vw":45.77859},{"c":45.76,"h":45.79,"l":45.71,"n":398,"o":45.79,"t":"2026-10-16T19:25:00Z","v":14549,"vw":45.759645},{"c":45.7,"h":45.78,"l":45.69,"n":328,"o":45.78,"t":"2026-10-16T19:30:00Z","v":13513,"vw":45.735771},{"c":45.7,"h":45.74,"l":45.68,"n":311,"o":45.71,"t":"2026-10-16T19:35:00Z","v":14122,"vw":45.7048},{"c":45.7,"h":45.705,"l":45.65,"n":546,"o":45.7,"t":"2026-10-16T19:40:00Z","v":38161,"vw":45.672129},{"c":45.64,"h":45.695,"l":45.61,"n":442,"o":45.695,"t":"2026-10-16T19:45:00Z","v":31497,"vw":45.646516},{"c":45.62,"h":45.66,"l":45.59,"n":653,"o":45.65,"t":"2026-10-16T19:50:00Z","v":36320,"vw":45.617898},{"c":45.64,"h":45.71,"l":45.62,"n":2500,"o":45.62,"t":"2026-10-16T19:55:00Z","v":163663,"vw":45.672398},{"c":45.64,"h":45.64,"l":45.64,"n":29,"o":45.64,"t":"2026-10-16T20:00:00Z","v":300870,"vw":45.64},{"c":45.5672,"h":45.5672,"l":45.5672,"n":1,"o":45.5672,"t":"2026-10-16T21:00:00Z","v":500,"vw":45.5672},{"c":45.8,"h":45.8,"l":45.8,"n":3,"o":45.8,"t":"2026-10-19T11:00:00Z","v":542,"vw":45.8},{"c":45.5,"h":45.52,"l":45.5,"n":9,"o":45.52,"t":"2026-10-19T12:55:00Z","v":563,"vw":45.513333},{"c":45.5,"h":45.55,"l":45.33,"n":86,"o":45.55,"t":"2026-10-19T13:30:00Z","v":18104,"vw":45.382183},{"c":45.515,"h":45.59,"l":45.44,"n":109,"o":45.51,"t":"2026-10-19T13:35:00Z","v":5442,"vw":45.502346},{"c":45.4,"h":45.5,"l":45.4,"n":207,"o":45.45,"t":"2026-10-19T13:40:00Z","v":6740,"vw":45.450069},{"c":45.45,"h":45.4945,"l":45.43,"n":61,"o":45.4945,"t":"2026-10-19T13:45:00Z","v":1613,"vw":45.453088},{"c":45.385,"h":45.405,"l":45.36,"n":171,"o":45.4,"t":"2026-10-19T13:50:00Z","v":6907,"vw":45.381895},{"c":45.37,"h":45.37,"l":45.32,"n":35,"o":45.34,"t":"2026-10-19T13:55:00Z","v":1563,"vw":45.344815},{"c":45.29,"h":45.37,"l":45.235,"n":183,"o":45.37,"t":"2026-10-19T14:00:00Z","v":5539,"vw":45.304256},{"c":45.31,"h":45.315,"l":45.25,"n":229,"o":45.31,"t":"2026-10-19T14:05:00Z","v":7420,"vw":45.288184},{"c":45.1601,"h":45.32,"l":45.15,"n":151,"o":45.32,"t":"2026-10-19T14:10:00Z","v":7905,"vw":45.206684},{"c":45.175,"h":45.21,"l":45.1594,"n":69,"o":45.21,"t":"2026-10-19T14:15:00Z","v":2029,"vw":45.18944},{"c":45.2,"h":45.22,"l":45.185,"n":118,"o":45.185,"t":"2026-10-19T14:20:00Z","v":5114,"vw":45.194807},{"c":45.185,"h":45.22,"l":45.17,"n":159,"o":45.17,"t":"2026-10-19T14:25:00Z","v":6009,"vw":45.198528},{"c":45.2,"h":45.28,"l":45.17,"n":275,"o":45.17,"t":"2026-10-19T14:30:00Z","v":5743,"vw":45.22606},{"c":45.23,"h":45.255,"l":45.205,"n":115,"o":45.205,"t":"2026-10-19T14:35:00Z","v":3255,"vw":45.23452},{"c":45.16,"h":45.21,"l":45.12,"n":180,"o":45.21,"t":"2026-10-19T14:40:00Z","v":5854,"vw":45.163062},{"c":45.22,"h":45.245,"l":45.155,"n":198,"o":45.155,"t":"2026-10-19T14:45:00Z","v":5867,"vw":45.19051},{"c":45.225,"h":45.23,"l":45.19,"n":185,"o":45.21,"t":"2026-10-19T14:50:00Z","v":4731,"vw":45.209901},{"c":45.285,"h":45.285,"l":45.2195,"n":72,"o":45.2195,"t":"2026-10-19T14:55:00Z","v":3407,"vw":45.249591},{"c":45.355,"h":45.355,"l":45.2675,"n":127,"o":45.285,"t":"2026-10-19T15:00:00Z","v":5081,"vw":45.317302},{"c":45.4,"h":45.435,"l":45.35,"n":115,"o":45.35,"t":"2026-10-19T15:05:00Z","v":3799,"vw":45.397755},{"c":45.425,"h":45.425,"l":45.37,"n":135,"o":45.4,"t":"2026-10-19T15:10:00Z","v":4198,"vw":45.394947},{"c":45.36,"h":45.42,"l":45.36,"n":179,"o":45.42,"t":"2026-10-19T15:15:00Z","v":7968,"vw":45.388561},{"c":45.285,"h":45.36,"l":45.26,"n":176,"o":45.36,"t":"2026-10-19T15:20:00Z","v":5217,"vw":45.293998},{"c":45.22,"h":45.275,"l":45.22,"n":134,"o":45.275,"t":"2026-10-19T15:25:00Z","v":4487,"vw":45.254574},{"c":45.14,"h":45.225,"l":45.14,"n":180,"o":45.225,"t":"2026-10-19T15:30:00Z","v":6238,"vw":45.177353},{"c":45.18,"h":45.2,"l":45.15,"n":196,"o":45.15,"t":"2026-10-19T15:35:00Z","v":5570,"vw":45.182482},{"c":45.13,"h":45.185,"l":45.13,"n":190,"o":45.185,"t":"2026-10-19T15:40:00Z","v":9740,"vw":45.160595},{"c":45.15,"h":45.15,"l":45.11,"n":156,"o":45.125,"t":"2026-10-19T15:45:00Z","v":7307,"vw":45.126418},{"c":45.19,"h":45.195,"l":45.14,"n":255,"o":45.16,"t":"2026-10-19T15:50:00Z","v":7017,"vw":45.164897},{"c":45.18,"h":45.2,"l":45.14,"n":230,"o":45.19,"t":"2026-10-19T15:55:00Z","v":18121,"vw":45.175591},{"c":45.15,"h":45.18,"l":45.13,"n":254,"o":45.16,"t":"2026-10-19T16:00:00Z","v":13296,"vw":45.147839},{"c":45.14,"h":45.16,"l":45.12,"n":249,"o":45.16,"t":"2026-10-19T16:05:00Z","v":17560,"vw":45.135833},{"c":45.135,"h":45.18,"l":45.13,"n":173,"o":45.145,"t":"2026-10-19T16:10:00Z","v":11091,"vw":45.145112},{"c":45.21,"h":45.225,"l":45.15,"n":269,"o":45.15,"t":"2026-10-19T16:15:00Z","v":19993,"vw":45.19601},{"c":45.22,"h":45.2399,"l":45.16,"n":229,"o":45.2,"t":"2026-10-19T16:20:00Z","v":15592,"vw":45.197773},{"c":45.22,"h":45.235,"l":45.2,"n":224,"o":45.22,"t":"2026-10-19T16:25:00Z","v":14612,"vw":45.216122},{"c":45.21,"h":45.225,"l":45.19,"n":231,"o":45.21,"t":"2026-10-19T16:30:00Z","v":6727,"vw":45.202604},{"c":45.19,"h":45.21,"l":45.185,"n":101,"o":45.21,"t":"2026-10-19T16:35:00Z","v":3787,"vw":45.19489},{"c":45.16,"h":45.18,"l":45.145,"n":128,"o":45.18,"t":"2026-10-19T16:40:00Z","v":5283,"vw":45.161548},{"c":45.12,"h":45.17,"l":45.12,"n":142,"o":45.16,"t":"2026-10-19T16:45:00Z","v":3906,"vw":45.141104},{"c":45.08,"h":45.14,"l":45.08,"n":216,"o":45.125,"t":"2026-10-19T16:50:00Z","v":10026,"vw":45.112346},{"c":45.11,"h":45.11,"l":45.06,"n":166,"o":45.08,"t":"2026-10-19T16:55:00Z","v":7415,"vw":45.09131},{"c":45.01,"h":45.1,"l":45.01,"n":228,"o":45.1,"t":"2026-10-19T17:00:00Z","v":12504,"vw":45.062269},{"c":45.02,"h":45.02,"l":45,"n":106,"o":45.01,"t":"2026-10-19T17:05:00Z","v":7747,"vw":45.009846},{"c":44.995,"h":45.015,"l":44.97,"n":254,"o":45.01,"t":"2026-10-19T17:10:00Z","v":12882,"vw":44.988917},{"c":44.975,"h":44.99,"l":44.95,"n":236,"o":44.985,"t":"2026-10-19T17:15:00Z","v":13115,"vw":44.966302},{"c":44.98,"h":44.99,"l":44.957,"n":198,"o":44.975,"t":"2026-10-19T17:20:00Z","v":9371,"vw":44.975446},{"c":44.99,"h":45.02,"l":44.97,"n":327,"o":44.97,"t":"2026-10-19T17:25:00Z","v":29087,"vw":44.98918},{"c":44.95,"h":45.005,"l":44.95,"n":232,"o":45.005,"t":"2026-10-19T17:30:00Z","v":13026,"vw":44.969061},{"c":44.925,"h":44.94,"l":44.915,"n":241,"o":44.94,"t":"2026-10-19T17:35:00Z","v":9810,"vw":44.928739},{"c":44.93,"h":44.93,"l":44.89,"n":248,"o":44.925,"t":"2026-10-19T17:40:00Z","v":10923,"vw":44.910655},{"c":44.94,"h":44.96,"l":44.92,"n":217,"o":44.92,"t":"2026-10-19T17:45:00Z","v":9880,"vw":44.941894},{"c":44.99,"h":44.99,"l":44.945,"n":287,"o":44.945,"t":"2026-10-19T17:50:00Z","v":21073,"vw":44.96954},{"c":44.98,"h":45.025,"l":44.98,"n":200,"o":44.99,"t":"2026-10-19T17:55:00Z","v":9941,"vw":44.994},{"c":44.985,"h":45,"l":44.975,"n":224,"o":44.98,"t":"2026-10-19T18:00:00Z","v":10432,"vw":44.986826},{"c":44.98,"h":45.0099,"l":44.97,"n":163,"o":45,"t":"2026-10-19T18:05:00Z","v":6152,"vw":44.990379},{"c":44.94,"h":44.99,"l":44.93,"n":319,"o":44.99,"t":"2026-10-19T18:10:00Z","v":11781,"vw":44.958365},{"c":44.99,"h":45,"l":44.925,"n":291,"o":44.955,"t":"2026-10-19T18:15:00Z","v":13250,"vw":44.967204},{"c":44.995,"h":44.995,"l":44.965,"n":272,"o":44.995,"t":"2026-10-19T18:20:00Z","v":12488,"vw":44.983358},{"c":45.02,"h":45.03,"l":44.98,"n":212,"o":44.98,"t":"2026-10-19T18:25:00Z","v":10728,"vw":44.991578},{"c":45.08,"h":45.08,"l":45.01,"n":304,"o":45.03,"t":"2026-10-19T18:30:00Z","v":28261,"vw":45.042748},{"c":45.055,"h":45.09,"l":45.055,"n":157,"o":45.08,"t":"2026-10-19T18:35:00Z","v":8458,"vw":45.075193},{"c":45.01,"h":45.055,"l":45,"n":209,"o":45.055,"t":"2026-10-19T18:40:00Z","v":8634,"vw":45.03756},{"c":45.01,"h":45.03,"l":45.01,"n":200,"o":45.015,"t":"2026-10-19T18:45:00Z","v":8780,"vw":45.019048},{"c":44.99,"h":45.02,"l":44.9801,"n":284,"o":45.015,"t":"2026-10-19T18:50:00Z","v":13376,"vw":44.996858},{"c":45.01,"h":45.01,"l":44.975,"n":253,"o":44.985,"t":"2026-10-19T18:55:00Z","v":14812,"vw":44.991815},{"c":44.98,"h":45.01,"l":44.95,"n":353,"o":45,"t":"2026-10-19T19:00:00Z","v":18104,"vw":44.9829},{"c":45.02,"h":45.02,"l":44.98,"n":227,"o":44.995,"t":"2026-10-19T19:05:00Z","v":13192,"vw":44.992504},{"c":45,"h":45.025,"l":44.97,"n":349,"o":45.025,"t":"2026-10-19T19:10:00Z","v":13970,"vw":45.00171},{"c":45.05,"h":45.08,"l":44.995,"n":292,"o":45.01,"t":"2026-10-19T19:15:00Z","v":16579,"vw":45.034851},{"c":45.015,"h":45.04,"l":45.01,"n":216,"o":45.04,"t":"2026-10-19T19:20:00Z","v":7538,"vw":45.017896},{"c":44.98,"h":45.02,"l":44.975,"n":534,"o":45.015,"t":"2026-10-19T19:25:00Z","v":22086,"vw":44.998005},{"c":44.96,"h":44.98,"l":44.945,"n":291,"o":44.98,"t":"2026-10-19T19:30:00Z","v":13045,"vw":44.962723},{"c":44.985,"h":45,"l":44.955,"n":317,"o":44.97,"t":"2026-10-19T19:35:00Z","v":14567,"vw":44.979352},{"c":44.945,"h":45,"l":44.91,"n":420,"o":44.99,"t":"2026-10-19T19:40:00Z","v":19461,"vw":44.952805},{"c":45.01,"h":45.06,"l":44.945,"n":487,"o":44.96,"t":"2026-10-19T19:45:00Z","v":24982,"vw":45.007459},{"c":44.95,"h":45.04,"l":44.95,"n":779,"o":45,"t":"2026-10-19T19:50:00Z","v":45896,"vw":45.006195},{"c":44.91,"h":44.985,"l":44.88,"n":2390,"o":44.96,"t":"2026-10-19T19:55:00Z","v":150455,"vw":44.928205},{"c":44.89,"h":44.89,"l":44.89,"n":30,"o":44.89,"t":"2026-10-19T20:00:00Z","v":324478,"vw":44.89},{"c":44.8542,"h":44.8542,"l":44.8542,"n":1,"o":44.8542,"t":"2026-10-19T22:45:00Z","v":118,"vw":44.8542},{"c":45,"h":45.15,"l":45,"n":6,"o":45.13,"t":"2026-10-20T12:20:00Z","v":1655,"vw":45.134238},{"c":45.1,"h":45.1,"l":45.1,"n":1,"o":45.1,"t":"2026-10-20T12:35:00Z","v":300,"vw":45.1},{"c":45.1,"h":45.1,"l":45.1,"n":1,"o":45.1,"t":"2026-10-20T13:25:00Z","v":100,"vw":45.1},{"c":45.3,"h":45.3,"l":45.07,"n":129,"o":45.22,"t":"2026-10-20T13:30:00Z","v":28103,"vw":45.22902},{"c":45.485,"h":45.6,"l":45.3,"n":151,"o":45.3,"t":"2026-10-20T13:35:00Z","v":6813,"vw":45.443255},{"c":45.69,"h":45.7,"l":45.485,"n":243,"o":45.485,"t":"2026-10-20T13:40:00Z","v":14390,"vw":45.622484},{"c":45.865,"h":45.865,"l":45.7,"n":287,"o":45.7,"t":"2026-10-20T13:45:00Z","v":12481,"vw":45.784871},{"c":45.695,"h":45.86,"l":45.68,"n":61,"o":45.86,"t":"2026-10-20T13:50:00Z","v":2600,"vw":45.759784},{"c":45.59,"h":45.74,"l":45.59,"n":116,"o":45.74,"t":"2026-10-20T13:55:00Z","v":3241,"vw":45.632418},{"c":45.54,"h":45.57,"l":45.51,"n":242,"o":45.555,"t":"2026-10-20T14:00:00Z","v":12811,"vw":45.541285},{"c":45.46,"h":45.51,"l":45.4001,"n":409,"o":45.51,"t":"2026-10-20T14:05:00Z","v":32002,"vw":45.462813},{"c":45.51,"h":45.51,"l":45.42,"n":168,"o":45.4355,"t":"2026-10-20T14:10:00Z","v":8552,"vw":45.481913},{"c":45.55,"h":45.575,"l":45.5,"n":206,"o":45.5,"t":"2026-10-20T14:15:00Z","v":6880,"vw":45.54703},{"c":45.64,"h":45.64,"l":45.515,"n":190,"o":45.515,"t":"2026-10-20T14:20:00Z","v":10185,"vw":45.587489},{"c":45.55,"h":45.635,"l":45.535,"n":174,"o":45.635,"t":"2026-10-20T14:25:00Z","v":5455,"vw":45.567238},{"c":45.6,"h":45.62,"l":45.55,"n":145,"o":45.575,"t":"2026-10-20T14:30:00Z","v":3938,"vw":45.580263},{"c":45.59,"h":45.63,"l":45.565,"n":119,"o":45.585,"t":"2026-10-20T14:35:00Z","v":4105,"vw":45.597953},{"c":45.59,"h":45.61,"l":45.55,"n":156,"o":45.585,"t":"2026-10-20T14:40:00Z","v":6005,"vw":45.576268},{"c":45.59,"h":45.62,"l":45.57,"n":201,"o":45.595,"t":"2026-10-20T14:45:00Z","v":8293,"vw":45.588445},{"c":45.5301,"h":45.595,"l":45.53,"n":203,"o":45.59,"t":"2026-10-20T14:50:00Z","v":10579,"vw":45.550076},{"c":45.535,"h":45.56,"l":45.51,"n":216,"o":45.55,"t":"2026-10-20T14:55:00Z","v":7696,"vw":45.539252},{"c":45.455,"h":45.51,"l":45.45,"n":231,"o":45.5,"t":"2026-10-20T15:00:00Z","v":6135,"vw":45.476079},{"c":45.44,"h":45.47,"l":45.4,"n":264,"o":45.435,"t":"2026-10-20T15:05:00Z","v":8543,"vw":45.438373},{"c":45.48,"h":45.48,"l":45.45,"n":263,"o":45.47,"t":"2026-10-20T15:10:00Z","v":8558,"vw":45.461389},{"c":45.5,"h":45.505,"l":45.435,"n":190,"o":45.49,"t":"2026-10-20T15:15:00Z","v":5694,"vw":45.476239},{"c":45.47,"h":45.51,"l":45.445,"n":178,"o":45.495,"t":"2026-10-20T15:20:00Z","v":5082,"vw":45.471844},{"c":45.445,"h":45.46,"l":45.43,"n":210,"o":45.46,"t":"2026-10-20T15:25:00Z","v":7503,"vw":45.442209},{"c":45.46,"h":45.47,"l":45.445,"n":218,"o":45.445,"t":"2026-10-20T15:30:00Z","v":6036,"vw":45.45775},{"c":45.555,"h":45.57,"l":45.455,"n":214,"o":45.46,"t":"2026-10-20T15:35:00Z","v":7748,"vw":45.493048},{"c":45.52,"h":45.57,"l":45.49,"n":285,"o":45.558,"t":"2026-10-20T15:40:00Z","v":8182,"vw":45.51485},{"c":45.49,"h":45.515,"l":45.471,"n":189,"o":45.515,"t":"2026-10-20T15:45:00Z","v":4510,"vw":45.488605},{"c":45.481,"h":45.5,"l":45.465,"n":200,"o":45.4891,"t":"2026-10-20T15:50:00Z","v":4670,"vw":45.485247},{"c":45.47,"h":45.505,"l":45.46,"n":248,"o":45.5,"t":"2026-10-20T15:55:00Z","v":8659,"vw":45.486488},{"c":45.4,"h":45.46,"l":45.4,"n":209,"o":45.46,"t":"2026-10-20T16:00:00Z","v":8026,"vw":45.436943},{"c":45.44,"h":45.46,"l":45.39,"n":293,"o":45.39,"t":"2026-10-20T16:05:00Z","v":10162,"vw":45.42184},{"c":45.445,"h":45.455,"l":45.42,"n":112,"o":45.42,"t":"2026-10-20T16:10:00Z","v":3226,"vw":45.433365},{"c":45.445,"h":45.445,"l":45.43,"n":124,"o":45.445,"t":"2026-10-20T16:15:00Z","v":3991,"vw":45.441687},{"c":45.455,"h":45.48,"l":45.425,"n":258,"o":45.46,"t":"2026-10-20T16:20:00Z","v":8448,"vw":45.455803},{"c":45.445,"h":45.485,"l":45.44,"n":148,"o":45.47,"t":"2026-10-20T16:25:00Z","v":4311,"vw":45.452894},{"c":45.44,"h":45.45,"l":45.39,"n":284,"o":45.445,"t":"2026-10-20T16:30:00Z","v":12696,"vw":45.409013},{"c":45.405,"h":45.435,"l":45.3801,"n":192,"o":45.435,"t":"2026-10-20T16:35:00Z","v":10189,"vw":45.404518},{"c":45.405,"h":45.44,"l":45.38,"n":251,"o":45.42,"t":"2026-10-20T16:40:00Z","v":6833,"vw":45.405677},{"c":45.42,"h":45.42,"l":45.39,"n":160,"o":45.4,"t":"2026-10-20T16:45:00Z","v":8997,"vw":45.397677},{"c":45.385,"h":45.42,"l":45.385,"n":240,"o":45.39,"t":"2026-10-20T16:50:00Z","v":7147,"vw":45.403086},{"c":45.42,"h":45.42,"l":45.385,"n":178,"o":45.385,"t":"2026-10-20T16:55:00Z","v":4725,"vw":45.401756},{"c":45.435,"h":45.44,"l":45.39,"n":231,"o":45.39,"t":"2026-10-20T17:00:00Z","v":9816,"vw":45.420267},{"c":45.405,"h":45.44,"l":45.405,"n":214,"o":45.43,"t":"2026-10-20T17:05:00Z","v":5927,"vw":45.419031},{"c":45.44,"h":45.45,"l":45.405,"n":198,"o":45.405,"t":"2026-10-20T17:10:00Z","v":7122,"vw":45.428055},{"c":45.405,"h":45.43,"l":45.4,"n":137,"o":45.43,"t":"2026-10-20T17:15:00Z","v":4090,"vw":45.405071},{"c":45.42,"h":45.43,"l":45.3868,"n":269,"o":45.39,"t":"2026-10-20T17:20:00Z","v":11730,"vw":45.408498},{"c":45.42,"h":45.43,"l":45.42,"n":183,"o":45.42,"t":"2026-10-20T17:25:00Z","v":6942,"vw":45.421631},{"c":45.39,"h":45.42,"l":45.38,"n":316,"o":45.42,"t":"2026-10-20T17:30:00Z","v":13099,"vw":45.404462},{"c":45.25,"h":45.39,"l":45.235,"n":568,"o":45.38,"t":"2026-10-20T17:35:00Z","v":24772,"vw":45.27861},{"c":45.27,"h":45.27,"l":45.245,"n":201,"o":45.25,"t":"2026-10-20T17:40:00Z","v":7024,"vw":45.257493},{"c":45.3,"h":45.305,"l":45.26,"n":214,"o":45.26,"t":"2026-10-20T17:45:00Z","v":8067,"vw":45.281563},{"c":45.33,"h":45.35,"l":45.31,"n":335,"o":45.31,"t":"2026-10-20T17:50:00Z","v":14034,"vw":45.328344},{"c":45.335,"h":45.38,"l":45.33,"n":171,"o":45.34,"t":"2026-10-20T17:55:00Z","v":6554,"vw":45.352129},{"c":45.365,"h":45.37,"l":45.33,"n":292,"o":45.335,"t":"2026-10-20T18:00:00Z","v":12272,"vw":45.354328},{"c":45.4287,"h":45.4287,"l":45.36,"n":185,"o":45.365,"t":"2026-10-20T18:05:00Z","v":5827,"vw":45.383467},{"c":45.415,"h":45.43,"l":45.405,"n":195,"o":45.42,"t":"2026-10-20T18:10:00Z","v":5082,"vw":45.415424},{"c":45.435,"h":45.435,"l":45.405,"n":229,"o":45.415,"t":"2026-10-20T18:15:00Z","v":6807,"vw":45.411365},{"c":45.415,"h":45.43,"l":45.4,"n":135,"o":45.43,"t":"2026-10-20T18:20:00Z","v":3876,"vw":45.417466},{"c":45.4,"h":45.42,"l":45.4,"n":288,"o":45.42,"t":"2026-10-20T18:25:00Z","v":9751,"vw":45.410203},{"c":45.37,"h":45.4,"l":45.365,"n":274,"o":45.4,"t":"2026-10-20T18:30:00Z","v":8669,"vw":45.376791},{"c":45.43,"h":45.44,"l":45.37,"n":298,"o":45.37,"t":"2026-10-20T18:35:00Z","v":13210,"vw":45.41039},{"c":45.395,"h":45.45,"l":45.39,"n":291,"o":45.435,"t":"2026-10-20T18:40:00Z","v":10282,"vw":45.414791},{"c":45.42,"h":45.42,"l":45.39,"n":248,"o":45.395,"t":"2026-10-20T18:45:00Z","v":10561,"vw":45.403423},{"c":45.41,"h":45.415,"l":45.4,"n":155,"o":45.415,"t":"2026-10-20T18:50:00Z","v":4847,"vw":45.411471},{"c":45.4,"h":45.415,"l":45.37,"n":344,"o":45.415,"t":"2026-10-20T18:55:00Z","v":13387,"vw":45.386672},{"c":45.43,"h":45.44,"l":45.4,"n":190,"o":45.4,"t":"2026-10-20T19:00:00Z","v":15217,"vw":45.430084},{"c":45.435,"h":45.4499,"l":45.43,"n":242,"o":45.43,"t":"2026-10-20T19:05:00Z","v":9484,"vw":45.440335},{"c":45.485,"h":45.49,"l":45.435,"n":285,"o":45.435,"t":"2026-10-20T19:10:00Z","v":9692,"vw":45.446888},{"c":45.55,"h":45.55,"l":45.48,"n":440,"o":45.485,"t":"2026-10-20T19:15:00Z","v":17340,"vw":45.5321},{"c":45.51,"h":45.57,"l":45.4975,"n":511,"o":45.56,"t":"2026-10-20T19:20:00Z","v":29434,"vw":45.532164},{"c":45.515,"h":45.535,"l":45.48,"n":362,"o":45.5174,"t":"2026-10-20T19:25:00Z","v":13627,"vw":45.510061},{"c":45.495,"h":45.505,"l":45.485,"n":352,"o":45.495,"t":"2026-10-20T19:30:00Z","v":17148,"vw":45.494867},{"c":45.57,"h":45.575,"l":45.48,"n":512,"o":45.495,"t":"2026-10-20T19:35:00Z","v":23173,"vw":45.523128},{"c":45.55,"h":45.565,"l":45.525,"n":527,"o":45.56,"t":"2026-10-20T19:40:00Z","v":25312,"vw":45.548972},{"c":45.57,"h":45.58,"l":45.55,"n":443,"o":45.55,"t":"2026-10-20T19:45:00Z","v":24832,"vw":45.564861},{"c":45.57,"h":45.61,"l":45.545,"n":705,"o":45.57,"t":"2026-10-20T19:50:00Z","v":43242,"vw":45.577549},{"c":45.56,"h":45.6,"l":45.525,"n":1999,"o":45.56,"t":"2026-10-20T19:55:00Z","v":143244,"vw":45.558724},{"c":45.55,"h":45.55,"l":45.55,"n":53,"o":45.55,"t":"2026-10-20T20:00:00Z","v":647627,"vw":45.55},{"c":45.61,"h":45.61,"l":45.61,"n":3,"o":45.61,"t":"2026-10-21T08:00:00Z","v":130,"vw":45.61},{"c":45.56,"h":45.56,"l":45.56,"n":1,"o":45.56,"t":"2026-10-21T11:25:00Z","v":125,"vw":45.56},{"c":45.6,"h":45.6,"l":45.6,"n":1,"o":45.6,"t":"2026-10-21T11:30:00Z","v":100,"vw":45.6},{"c":45.56,"h":45.56,"l":45.56,"n":1,"o":45.56,"t":"2026-10-21T11:35:00Z","v":125,"vw":45.56},{"c":45.37,"h":45.37,"l":45.37,"n":6,"o":45.37,"t":"2026-10-21T12:00:00Z","v":650,"vw":45.37},{"c":45.53,"h":45.64,"l":45.51,"n":139,"o":45.59,"t":"2026-10-21T13:30:00Z","v":15722,"vw":45.585147},{"c":45.49,"h":45.63,"l":45.48,"n":158,"o":45.555,"t":"2026-10-21T13:35:00Z","v":8523,"vw":45.530503},{"c":45.45,"h":45.5,"l":45.39,"n":127,"o":45.49,"t":"2026-10-21T13:40:00Z","v":4859,"vw":45.450915},{"c":45.47,"h":45.47,"l":45.38,"n":153,"o":45.45,"t":"2026-10-21T13:45:00Z","v":5870,"vw":45.421277},{"c":45.5,"h":45.51,"l":45.43,"n":120,"o":45.445,"t":"2026-10-21T13:50:00Z","v":5376,"vw":45.466199},{"c":45.33,"h":45.465,"l":45.33,"n":226,"o":45.465,"t":"2026-10-21T13:55:00Z","v":6154,"vw":45.388049},{"c":45.35,"h":45.395,"l":45.28,"n":282,"o":45.33,"t":"2026-10-21T14:00:00Z","v":11467,"vw":45.321261},{"c":45.31,"h":45.34,"l":45.28,"n":218,"o":45.31,"t":"2026-10-21T14:05:00Z","v":5936,"vw":45.30783},{"c":45.345,"h":45.4632,"l":45.33,"n":260,"o":45.35,"t":"2026-10-21T14:10:00Z","v":9564,"vw":45.388548},{"c":45.275,"h":45.33,"l":45.275,"n":179,"o":45.33,"t":"2026-10-21T14:15:00Z","v":8679,"vw":45.306912},{"c":45.22,"h":45.28,"l":45.21,"n":216,"o":45.25,"t":"2026-10-21T14:20:00Z","v":7834,"vw":45.250703},{"c":45.31,"h":45.31,"l":45.24,"n":179,"o":45.24,"t":"2026-10-21T14:25:00Z","v":6796,"vw":45.275568},{"c":45.24,"h":45.32,"l":45.24,"n":372,"o":45.295,"t":"2026-10-21T14:30:00Z","v":25652,"vw":45.283529},{"c":45.33,"h":45.33,"l":45.22,"n":161,"o":45.22,"t":"2026-10-21T14:35:00Z","v":5564,"vw":45.255753},{"c":45.28,"h":45.34,"l":45.28,"n":276,"o":45.33,"t":"2026-10-21T14:40:00Z","v":14854,"vw":45.308978},{"c":45.28,"h":45.3099,"l":45.255,"n":215,"o":45.28,"t":"2026-10-21T14:45:00Z","v":10406,"vw":45.294252},{"c":45.17,"h":45.28,"l":45.16,"n":253,"o":45.28,"t":"2026-10-21T14:50:00Z","v":9521,"vw":45.197716},{"c":45.185,"h":45.2,"l":45.165,"n":208,"o":45.18,"t":"2026-10-21T14:55:00Z","v":7872,"vw":45.179117},{"c":45.12,"h":45.18,"l":45.12,"n":291,"o":45.17,"t":"2026-10-21T15:00:00Z","v":9519,"vw":45.146461},{"c":45.16,"h":45.17,"l":45.11,"n":124,"o":45.125,"t":"2026-10-21T15:05:00Z","v":3832,"vw":45.138629},{"c":45.13,"h":45.175,"l":45.13,"n":167,"o":45.175,"t":"2026-10-21T15:10:00Z","v":2804,"vw":45.142586},{"c":45.025,"h":45.13,"l":44.98,"n":463,"o":45.13,"t":"2026-10-21T15:15:00Z","v":22574,"vw":45.040006},{"c":45.05,"h":45.06,"l":45,"n":170,"o":45.025,"t":"2026-10-21T15:20:00Z","v":5566,"vw":45.038073},{"c":45.06,"h":45.06,"l":45,"n":325,"o":45.04,"t":"2026-10-21T15:25:00Z","v":9826,"vw":45.029943},{"c":45.02,"h":45.05,"l":45,"n":238,"o":45.05,"t":"2026-10-21T15:30:00Z","v":10628,"vw":45.015631},{"c":45.01,"h":45.015,"l":44.98,"n":223,"o":45.015,"t":"2026-10-21T15:35:00Z","v":6819,"vw":44.995466},{"c":44.99,"h":45.02,"l":44.97,"n":207,"o":45.02,"t":"2026-10-21T15:40:00Z","v":5562,"vw":45.002725},{"c":45.025,"h":45.025,"l":44.985,"n":110,"o":44.985,"t":"2026-10-21T15:45:00Z","v":3011,"vw":45.007112},{"c":45.03,"h":45.065,"l":45.005,"n":183,"o":45.005,"t":"2026-10-21T15:50:00Z","v":8335,"vw":45.043554},{"c":45.05,"h":45.06,"l":45.02,"n":192,"o":45.04,"t":"2026-10-21T15:55:00Z","v":3730,"vw":45.044264},{"c":45.07,"h":45.1,"l":45.03,"n":209,"o":45.03,"t":"2026-10-21T16:00:00Z","v":7277,"vw":45.078783},{"c":45.13,"h":45.13,"l":45.07,"n":195,"o":45.07,"t":"2026-10-21T16:05:00Z","v":6018,"vw":45.095619},{"c":45.11,"h":45.135,"l":45.09,"n":177,"o":45.135,"t":"2026-10-21T16:10:00Z","v":5915,"vw":45.105363},{"c":45.16,"h":45.16,"l":45.11,"n":138,"o":45.11,"t":"2026-10-21T16:15:00Z","v":3190,"vw":45.139913},{"c":45.19,"h":45.19,"l":45.155,"n":202,"o":45.16,"t":"2026-10-21T16:20:00Z","v":5964,"vw":45.167565},{"c":45.1601,"h":45.205,"l":45.1601,"n":181,"o":45.17,"t":"2026-10-21T16:25:00Z","v":4935,"vw":45.180326},{"c":45.11,"h":45.16,"l":45.11,"n":238,"o":45.16,"t":"2026-10-21T16:30:00Z","v":8722,"vw":45.136342},{"c":45.13,"h":45.15,"l":45.09,"n":294,"o":45.11,"t":"2026-10-21T16:35:00Z","v":12039,"vw":45.126933},{"c":45.12,"h":45.15,"l":45.1,"n":275,"o":45.135,"t":"2026-10-21T16:40:00Z","v":11249,"vw":45.125862},{"c":45.105,"h":45.125,"l":45.085,"n":174,"o":45.11,"t":"2026-10-21T16:45:00Z","v":7460,"vw":45.110734},{"c":45.125,"h":45.1325,"l":45.115,"n":197,"o":45.12,"t":"2026-10-21T16:50:00Z","v":5695,"vw":45.123932},{"c":45.14,"h":45.14,"l":45.11,"n":211,"o":45.11,"t":"2026-10-21T16:55:00Z","v":4742,"vw":45.131653},{"c":45.085,"h":45.15,"l":45.085,"n":312,"o":45.14,"t":"2026-10-21T17:00:00Z","v":12366,"vw":45.136522},{"c":45.05,"h":45.085,"l":45.03,"n":292,"o":45.085,"t":"2026-10-21T17:05:00Z","v":10049,"vw":45.05688},{"c":44.98,"h":45.05,"l":44.98,"n":303,"o":45.05,"t":"2026-10-21T17:10:00Z","v":10109,"vw":45.003925},{"c":45.01,"h":45.02,"l":44.98,"n":153,"o":44.98,"t":"2026-10-21T17:15:00Z","v":4912,"vw":45.000538},{"c":45.07,"h":45.07,"l":45.01,"n":251,"o":45.02,"t":"2026-10-21T17:20:00Z","v":8115,"vw":45.03469},{"c":45.02,"h":45.07,"l":45.02,"n":203,"o":45.07,"t":"2026-10-21T17:25:00Z","v":7414,"vw":45.043811},{"c":44.975,"h":45.02,"l":44.965,"n":285,"o":45.02,"t":"2026-10-21T17:30:00Z","v":10638,"vw":44.99474},{"c":44.93,"h":44.97,"l":44.925,"n":286,"o":44.97,"t":"2026-10-21T17:35:00Z","v":11213,"vw":44.94406},{"c":44.88,"h":44.93,"l":44.8701,"n":307,"o":44.93,"t":"2026-10-21T17:40:00Z","v":12235,"vw":44.894444},{"c":44.88,"h":44.89,"l":44.84,"n":329,"o":44.89,"t":"2026-10-21T17:45:00Z","v":18818,"vw":44.862565},{"c":44.8605,"h":44.875,"l":44.84,"n":216,"o":44.87,"t":"2026-10-21T17:50:00Z","v":7280,"vw":44.85808},{"c":44.81,"h":44.86,"l":44.79,"n":645,"o":44.86,"t":"2026-10-21T17:55:00Z","v":27871,"vw":44.812407},{"c":44.82,"h":44.84,"l":44.81,"n":299,"o":44.82,"t":"2026-10-21T18:00:00Z","v":10011,"vw":44.825029},{"c":44.82,"h":44.82,"l":44.78,"n":380,"o":44.81,"t":"2026-10-21T18:05:00Z","v":12755,"vw":44.805542},{"c":44.8,"h":44.825,"l":44.78,"n":306,"o":44.825,"t":"2026-10-21T18:10:00Z","v":9659,"vw":44.794199},{"c":44.805,"h":44.81,"l":44.785,"n":226,"o":44.81,"t":"2026-10-21T18:15:00Z","v":6611,"vw":44.799265},{"c":44.8,"h":44.8,"l":44.79,"n":272,"o":44.8,"t":"2026-10-21T18:20:00Z","v":7644,"vw":44.795171},{"c":44.8201,"h":44.84,"l":44.793,"n":270,"o":44.7985,"t":"2026-10-21T18:25:00Z","v":12586,"vw":44.82248},{"c":44.81,"h":44.8221,"l":44.8,"n":279,"o":44.8221,"t":"2026-10-21T18:30:00Z","v":13104,"vw":44.811253},{"c":44.815,"h":44.82,"l":44.795,"n":286,"o":44.81,"t":"2026-10-21T18:35:00Z","v":11466,"vw":44.810583},{"c":44.7701,"h":44.825,"l":44.7701,"n":378,"o":44.82,"t":"2026-10-21T18:40:00Z","v":14038,"vw":44.7983},{"c":44.75,"h":44.785,"l":44.73,"n":373,"o":44.785,"t":"2026-10-21T18:45:00Z","v":18672,"vw":44.763557},{"c":44.75,"h":44.77,"l":44.745,"n":341,"o":44.75,"t":"2026-10-21T18:50:00Z","v":12936,"vw":44.755882},{"c":44.7,"h":44.74,"l":44.675,"n":468,"o":44.74,"t":"2026-10-21T18:55:00Z","v":15832,"vw":44.699501},{"c":44.71,"h":44.73,"l":44.68,"n":454,"o":44.69,"t":"2026-10-21T19:00:00Z","v":18062,"vw":44.704822},{"c":44.62,"h":44.7299,"l":44.62,"n":420,"o":44.71,"t":"2026-10-21T19:05:00Z","v":29329,"vw":44.672999},{"c":44.59,"h":44.61,"l":44.565,"n":388,"o":44.61,"t":"2026-10-21T19:10:00Z","v":16213,"vw":44.591114},{"c":44.59,"h":44.62,"l":44.57,"n":469,"o":44.585,"t":"2026-10-21T19:15:00Z","v":24974,"vw":44.600002},{"c":44.63,"h":44.63,"l":44.56,"n":501,"o":44.585,"t":"2026-10-21T19:20:00Z","v":31572,"vw":44.580825},{"c":44.62,"h":44.65,"l":44.61,"n":377,"o":44.63,"t":"2026-10-21T19:25:00Z","v":19152,"vw":44.636028},{"c":44.515,"h":44.645,"l":44.515,"n":590,"o":44.62,"t":"2026-10-21T19:30:00Z","v":35596,"vw":44.586409},{"c":44.53,"h":44.54,"l":44.445,"n":566,"o":44.51,"t":"2026-10-21T19:35:00Z","v":30131,"vw":44.495158},{"c":44.49,"h":44.53,"l":44.47,"n":518,"o":44.52,"t":"2026-10-21T19:40:00Z","v":22608,"vw":44.509883},{"c":44.465,"h":44.49,"l":44.435,"n":942,"o":44.49,"t":"2026-10-21T19:45:00Z","v":59689,"vw":44.464493},{"c":44.4,"h":44.45,"l":44.37,"n":929,"o":44.45,"t":"2026-10-21T19:50:00Z","v":60407,"vw":44.397585},{"c":44.45,"h":44.48,"l":44.355,"n":2890,"o":44.39,"t":"2026-10-21T19:55:00Z","v":241366,"vw":44.420261},{"c":44.45,"h":44.45,"l":44.45,"n":58,"o":44.45,"t":"2026-10-21T20:00:00Z","v":466727,"vw":44.45},{"c":44.5,"h":44.7662,"l":44.45,"n":3,"o":44.45,"t":"2026-10-21T20:05:00Z","v":1316,"vw":44.505698},{"c":44.59,"h":44.59,"l":44.59,"n":1,"o":44.59,"t":"2026-10-21T22:00:00Z","v":200,"vw":44.59},{"c":44.5683,"h":44.5683,"l":44.5683,"n":1,"o":44.5683,"t":"2026-10-21T22:40:00Z","v":100,"vw":44.5683},{"c":44.6,"h":44.6,"l":44.6,"n":1,"o":44.6,"t":"2026-10-22T08:00:00Z","v":439,"vw":44.6},{"c":44.78,"h":44.78,"l":44.78,"n":10,"o":44.78,"t":"2026-10-22T10:55:00Z","v":152,"vw":44.78},{"c":44.79,"h":44.79,"l":44.78,"n":2,"o":44.78,"t":"2026-10-22T11:05:00Z","v":400,"vw":44.787475},{"c":44.75,"h":44.75,"l":44.75,"n":3,"o":44.75,"t":"2026-10-22T11:25:00Z","v":105,"vw":44.75},{"c":44.79,"h":44.79,"l":44.78,"n":3,"o":44.78,"t":"2026-10-22T11:45:00Z","v":205,"vw":44.785},{"c":45.06,"h":45.06,"l":44.94,"n":2,"o":44.94,"t":"2026-10-22T13:25:00Z","v":200,"vw":45},{"c":45.02,"h":45.12,"l":44.86,"n":188,"o":44.92,"t":"2026-10-22T13:30:00Z","v":37248,"vw":44.955079},{"c":45.035,"h":45.0787,"l":44.93,"n":154,"o":44.97,"t":"2026-10-22T13:35:00Z","v":9660,"vw":45.001991},{"c":45.05,"h":45.08,"l":45.01,"n":298,"o":45.07,"t":"2026-10-22T13:40:00Z","v":22692,"vw":45.05171},{"c":45.13,"h":45.235,"l":45.06,"n":402,"o":45.0726,"t":"2026-10-22T13:45:00Z","v":24748,"vw":45.114423},{"c":45.1606,"h":45.25,"l":45.1606,"n":243,"o":45.17,"t":"2026-10-22T13:50:00Z","v":24215,"vw":45.193449},{"c":45.21,"h":45.26,"l":45.16,"n":183,"o":45.16,"t":"2026-10-22T13:55:00Z","v":8902,"vw":45.204976},{"c":45.15,"h":45.27,"l":45.145,"n":208,"o":45.21,"t":"2026-10-22T14:00:00Z","v":14125,"vw":45.220735},{"c":45.37,"h":45.37,"l":45.15,"n":362,"o":45.15,"t":"2026-10-22T14:05:00Z","v":21697,"vw":45.227571},{"c":45.42,"h":45.44,"l":45.345,"n":195,"o":45.385,"t":"2026-10-22T14:10:00Z","v":11649,"vw":45.374685},{"c":45.52,"h":45.52,"l":45.45,"n":196,"o":45.45,"t":"2026-10-22T14:15:00Z","v":7994,"vw":45.494269},{"c":45.58,"h":45.62,"l":45.55,"n":225,"o":45.56,"t":"2026-10-22T14:20:00Z","v":6727,"vw":45.588037},{"c":45.65,"h":45.68,"l":45.57,"n":193,"o":45.58,"t":"2026-10-22T14:25:00Z","v":7420,"vw":45.653096},{"c":45.595,"h":45.7,"l":45.595,"n":326,"o":45.65,"t":"2026-10-22T14:30:00Z","v":18466,"vw":45.665145},{"c":45.77,"h":45.8,"l":45.6,"n":274,"o":45.6,"t":"2026-10-22T14:35:00Z","v":16109,"vw":45.687393},{"c":45.705,"h":45.76,"l":45.68,"n":226,"o":45.74,"t":"2026-10-22T14:40:00Z","v":10938,"vw":45.747781},{"c":45.665,"h":45.75,"l":45.665,"n":216,"o":45.73,"t":"2026-10-22T14:45:00Z","v":7511,"vw":45.709004},{"c":45.61,"h":45.66,"l":45.61,"n":178,"o":45.63,"t":"2026-10-22T14:50:00Z","v":14315,"vw":45.646764},{"c":45.57,"h":45.65,"l":45.57,"n":201,"o":45.62,"t":"2026-10-22T14:55:00Z","v":6219,"vw":45.605704},{"c":45.55,"h":45.57,"l":45.51,"n":311,"o":45.55,"t":"2026-10-22T15:00:00Z","v":9209,"vw":45.542521},{"c":45.65,"h":45.65,"l":45.575,"n":176,"o":45.58,"t":"2026-10-22T15:05:00Z","v":6222,"vw":45.60437},{"c":45.69,"h":45.72,"l":45.66,"n":181,"o":45.66,"t":"2026-10-22T15:10:00Z","v":4616,"vw":45.697778},{"c":45.65,"h":45.695,"l":45.65,"n":149,"o":45.69,"t":"2026-10-22T15:15:00Z","v":4276,"vw":45.659634},{"c":45.51,"h":45.63,"l":45.5,"n":254,"o":45.63,"t":"2026-10-22T15:20:00Z","v":9241,"vw":45.560773},{"c":45.345,"h":45.49,"l":45.325,"n":324,"o":45.49,"t":"2026-10-22T15:25:00Z","v":17413,"vw":45.383245},{"c":45.375,"h":45.38,"l":45.24,"n":332,"o":45.365,"t":"2026-10-22T15:30:00Z","v":13355,"vw":45.290224},{"c":45.475,"h":45.475,"l":45.34,"n":275,"o":45.375,"t":"2026-10-22T15:35:00Z","v":12260,"vw":45.384546},{"c":45.49,"h":45.49,"l":45.405,"n":240,"o":45.45,"t":"2026-10-22T15:40:00Z","v":10737,"vw":45.429932},{"c":45.43,"h":45.53,"l":45.43,"n":180,"o":45.5,"t":"2026-10-22T15:45:00Z","v":5595,"vw":45.461171},{"c":45.43,"h":45.48,"l":45.41,"n":297,"o":45.43,"t":"2026-10-22T15:50:00Z","v":13974,"vw":45.441907},{"c":45.55,"h":45.55,"l":45.415,"n":232,"o":45.415,"t":"2026-10-22T15:55:00Z","v":59540,"vw":45.451717},{"c":45.515,"h":45.64,"l":45.515,"n":238,"o":45.55,"t":"2026-10-22T16:00:00Z","v":10012,"vw":45.579084},{"c":45.59,"h":45.59,"l":45.5,"n":69,"o":45.505,"t":"2026-10-22T16:05:00Z","v":2321,"vw":45.538527},{"c":45.49,"h":45.6,"l":45.46,"n":244,"o":45.6,"t":"2026-10-22T16:10:00Z","v":8785,"vw":45.515806},{"c":45.46,"h":45.46,"l":45.435,"n":107,"o":45.46,"t":"2026-10-22T16:15:00Z","v":3833,"vw":45.45638},{"c":45.51,"h":45.51,"l":45.47,"n":214,"o":45.47,"t":"2026-10-22T16:20:00Z","v":9155,"vw":45.498794},{"c":45.51,"h":45.51,"l":45.48,"n":225,"o":45.5,"t":"2026-10-22T16:25:00Z","v":62781,"vw":45.481607},{"c":45.48,"h":45.5146,"l":45.455,"n":162,"o":45.505,"t":"2026-10-22T16:30:00Z","v":4852,"vw":45.485924},{"c":45.44,"h":45.4949,"l":45.38,"n":304,"o":45.475,"t":"2026-10-22T16:35:00Z","v":13096,"vw":45.463674},{"c":45.44,"h":45.445,"l":45.42,"n":242,"o":45.43,"t":"2026-10-22T16:40:00Z","v":8463,"vw":45.435223},{"c":45.565,"h":45.565,"l":45.445,"n":331,"o":45.445,"t":"2026-10-22T16:45:00Z","v":13163,"vw":45.511608},{"c":45.555,"h":45.63,"l":45.555,"n":238,"o":45.565,"t":"2026-10-22T16:50:00Z","v":7512,"vw":45.592623},{"c":45.63,"h":45.64,"l":45.53,"n":411,"o":45.5675,"t":"2026-10-22T16:55:00Z","v":15286,"vw":45.588887},{"c":45.62,"h":45.62,"l":45.57,"n":150,"o":45.62,"t":"2026-10-22T17:00:00Z","v":4566,"vw":45.603879},{"c":45.7,"h":45.72,"l":45.605,"n":333,"o":45.605,"t":"2026-10-22T17:05:00Z","v":12488,"vw":45.65971},{"c":45.69,"h":45.725,"l":45.665,"n":210,"o":45.6914,"t":"2026-10-22T17:10:00Z","v":8012,"vw":45.700055},{"c":45.68,"h":45.72,"l":45.645,"n":277,"o":45.685,"t":"2026-10-22T17:15:00Z","v":12566,"vw":45.674283},{"c":45.795,"h":45.83,"l":45.68,"n":485,"o":45.68,"t":"2026-10-22T17:20:00Z","v":23622,"vw":45.762848},{"c":45.87,"h":45.88,"l":45.79,"n":385,"o":45.79,"t":"2026-10-22T17:25:00Z","v":20637,"vw":45.837149},{"c":45.86,"h":45.89,"l":45.84,"n":282,"o":45.86,"t":"2026-10-22T17:30:00Z","v":11768,"vw":45.859812},{"c":45.855,"h":45.87,"l":45.8301,"n":270,"o":45.84,"t":"2026-10-22T17:35:00Z","v":9989,"vw":45.849751},{"c":45.885,"h":45.885,"l":45.8525,"n":200,"o":45.87,"t":"2026-10-22T17:40:00Z","v":7666,"vw":45.867853},{"c":45.88,"h":45.89,"l":45.86,"n":246,"o":45.87,"t":"2026-10-22T17:45:00Z","v":9995,"vw":45.879097},{"c":45.89,"h":45.9,"l":45.87,"n":416,"o":45.88,"t":"2026-10-22T17:50:00Z","v":19945,"vw":45.88445},{"c":45.89,"h":45.915,"l":45.885,"n":219,"o":45.895,"t":"2026-10-22T17:55:00Z","v":8191,"vw":45.894098},{"c":45.89,"h":45.895,"l":45.855,"n":475,"o":45.89,"t":"2026-10-22T18:00:00Z","v":24690,"vw":45.883037},{"c":45.91,"h":45.925,"l":45.89,"n":270,"o":45.89,"t":"2026-10-22T18:05:00Z","v":19145,"vw":45.906806},{"c":45.895,"h":45.92,"l":45.87,"n":368,"o":45.92,"t":"2026-10-22T18:10:00Z","v":18846,"vw":45.890592},{"c":45.905,"h":45.93,"l":45.89,"n":230,"o":45.895,"t":"2026-10-22T18:15:00Z","v":8317,"vw":45.907607},{"c":45.96,"h":45.96,"l":45.905,"n":280,"o":45.905,"t":"2026-10-22T18:20:00Z","v":14341,"vw":45.938451},{"c":45.92,"h":45.96,"l":45.92,"n":321,"o":45.96,"t":"2026-10-22T18:25:00Z","v":11150,"vw":45.935543},{"c":45.945,"h":45.945,"l":45.895,"n":272,"o":45.92,"t":"2026-10-22T18:30:00Z","v":9284,"vw":45.916982},{"c":45.98,"h":45.985,"l":45.94,"n":315,"o":45.95,"t":"2026-10-22T18:35:00Z","v":14417,"vw":45.96005},{"c":45.955,"h":45.98,"l":45.945,"n":238,"o":45.98,"t":"2026-10-22T18:40:00Z","v":8070,"vw":45.959903},{"c":46.01,"h":46.015,"l":45.955,"n":438,"o":45.955,"t":"2026-10-22T18:45:00Z","v":19691,"vw":45.997434},{"c":46.03,"h":46.065,"l":45.97,"n":333,"o":46.01,"t":"2026-10-22T18:50:00Z","v":13014,"vw":46.022687},{"c":46.06,"h":46.06,"l":46.01,"n":328,"o":46.02,"t":"2026-10-22T18:55:00Z","v":14067,"vw":46.034193},{"c":46.09,"h":46.12,"l":46.06,"n":377,"o":46.06,"t":"2026-10-22T19:00:00Z","v":17821,"vw":46.096696},{"c":46.16,"h":46.2,"l":46.075,"n":395,"o":46.08,"t":"2026-10-22T19:05:00Z","v":18859,"vw":46.132135},{"c":46.085,"h":46.16,"l":46.08,"n":485,"o":46.16,"t":"2026-10-22T19:10:00Z","v":15480,"vw":46.122127},{"c":46.135,"h":46.145,"l":46.095,"n":392,"o":46.1,"t":"2026-10-22T19:15:00Z","v":16108,"vw":46.114827},{"c":46.05,"h":46.135,"l":46.03,"n":483,"o":46.135,"t":"2026-10-22T19:20:00Z","v":21196,"vw":46.085856},{"c":46.025,"h":46.06,"l":45.97,"n":495,"o":46.05,"t":"2026-10-22T19:25:00Z","v":18666,"vw":46.010718},{"c":46.065,"h":46.065,"l":46,"n":596,"o":46.01,"t":"2026-10-22T19:30:00Z","v":26559,"vw":46.020425},{"c":46.11,"h":46.12,"l":46.06,"n":606,"o":46.065,"t":"2026-10-22T19:35:00Z","v":34660,"vw":46.088579},{"c":46.075,"h":46.11,"l":46.07,"n":617,"o":46.11,"t":"2026-10-22T19:40:00Z","v":31424,"vw":46.092484},{"c":46.165,"h":46.22,"l":46.07,"n":1517,"o":46.09,"t":"2026-10-22T19:45:00Z","v":107523,"vw":46.17528},{"c":46.23,"h":46.26,"l":46.17,"n":1268,"o":46.17,"t":"2026-10-22T19:50:00Z","v":105914,"vw":46.243192},{"c":46.3,"h":46.42,"l":46.23,"n":3299,"o":46.24,"t":"2026-10-22T19:55:00Z","v":295060,"vw":46.331267},{"c":46.3,"h":46.3,"l":46.3,"n":68,"o":46.3,"t":"2026-10-22T20:00:00Z","v":371043,"vw":46.3},{"c":46.4218,"h":46.4218,"l":46.4218,"n":1,"o":46.4218,"t":"2026-10-22T20:15:00Z","v":222,"vw":46.4218},{"c":46.3,"h":46.3,"l":46.3,"n":1,"o":46.3,"t":"2026-10-22T20:30:00Z","v":921,"vw":46.3}],"history":[{"c":41.32,"h":41.73,"l":41.17,"n":17462,"o":41.49,"t":"2024-10-21T04:00:00Z","v":1423322,"vw":41.405466},{"c":41.24,"h":41.38,"l":41.01,"n":12856,"o":41.13,"t":"2024-10-22T04:00:00Z","v":1215769,"vw":41.254795},{"c":41.61,"h":41.765,"l":41.05,"n":15755,"o":41.15,"t":"2024-10-23T04:00:00Z","v":1136633,"vw":41.57783},{"c":41.72,"h":41.93,"l":41.544,"n":12856,"o":41.62,"t":"2024-10-24T04:00:00Z","v":1097236,"vw":41.715305},{"c":41.55,"h":41.87,"l":41.36,"n":14604,"o":41.87,"t":"2024-10-25T04:00:00Z","v":1395557,"vw":41.590159},{"c":41.57,"h":41.95,"l":41.54,"n":15229,"o":41.67,"t":"2024-10-28T04:00:00Z","v":1349062,"vw":41.661869},{"c":41.88,"h":41.92,"l":41.36,"n":18549,"o":41.6,"t":"2024-10-29T04:00:00Z","v":1543564,"vw":41.709641},{"c":42.53,"h":42.67,"l":41.89,"n":21996,"o":41.9,"t":"2024-10-30T04:00:00Z","v":1681751,"vw":42.475455},{"c":42.47,"h":44.415,"l":42.43,"n":26392,"o":42.83,"t":"2024-10-31T04:00:00Z","v":2581089,"vw":42.986211},{"c":41.2,"h":42.59,"l":40.96,"n":25899,"o":42.51,"t":"2024-11-01T04:00:00Z","v":1901157,"vw":41.43576},{"c":40.01,"h":41.98,"l":39.65,"n":37239,"o":41.2,"t":"2024-11-04T05:00:00Z","v":3913628,"vw":40.459022},{"c":40.61,"h":40.65,"l":39.65,"n":25417,"o":39.9,"t":"2024-11-05T05:00:00Z","v":2084675,"vw":40.379293},{"c":39.59,"h":40.515,"l":38.71,"n":30570,"o":40.43,"t":"2024-11-06T05:00:00Z","v":2805450,"vw":39.486919},{"c":40.75,"h":40.98,"l":39.59,"n":24292,"o":39.62,"t":"2024-11-07T05:00:00Z","v":2689813,"vw":40.656374},{"c":41.35,"h":41.57,"l":40.74,"n":20482,"o":41.03,"t":"2024-11-08T05:00:00Z","v":1509533,"vw":41.301922},{"c":41.39,"h":41.62,"l":41.19,"n":16885,"o":41.35,"t":"2024-11-11T05:00:00Z","v":1826705,"vw":41.395009},{"c":40.97,"h":41.65,"l":40.87,"n":20954,"o":41.39,"t":"2024-11-12T05:00:00Z","v":1898277,"vw":41.137871},{"c":40.06,"h":41.03,"l":39.38,"n":23982,"o":41,"t":"2024-11-13T05:00:00Z","v":2721564,"vw":40.07846},{"c":39.74,"h":40.31,"l":39.59,"n":20831,"o":40,"t":"2024-11-14T05:00:00Z","v":2027313,"vw":39.9308},{"c":40.03,"h":40.54,"l":39.65,"n":22399,"o":39.9,"t":"2024-11-15T05:00:00Z","v":3225173,"vw":40.053118},{"c":39.51,"h":40.16,"l":39.33,"n":17637,"o":39.86,"t":"2024-11-18T05:00:00Z","v":1459253,"vw":39.676694},{"c":40.15,"h":40.15,"l":39.13,"n":16036,"o":39.44,"t":"2024-11-19T05:00:00Z","v":1304817,"vw":39.929209},{"c":39.88,"h":40.1844,"l":39.56,"n":15131,"o":39.88,"t":"2024-11-20T05:00:00Z","v":1189463,"vw":39.899718},{"c":40.14,"h":40.31,"l":39.52,"n":15150,"o":39.52,"t":"2024-11-21T05:00:00Z","v":1395756,"vw":40.127974},{"c":40.11,"h":40.495,"l":40.07,"n":14993,"o":40.4,"t":"2024-11-22T05:00:00Z","v":1745104,"vw":40.159483},{"c":40.09,"h":40.5,"l":39.94,"n":21169,"o":40.01,"t":"2024-11-25T05:00:00Z","v":3328062,"vw":40.158206},{"c":40.77,"h":40.89,"l":40.13,"n":16707,"o":40.26,"t":"2024-11-26T05:00:00Z","v":1834919,"vw":40.614261},{"c":40.67,"h":41.19,"l":40.58,"n":17989,"o":41,"t":"2024-11-27T05:00:00Z","v":2137387,"vw":40.715027},{"c":40.61,"h":40.91,"l":40.53,"n":10313,"o":40.64,"t":"2024-11-29T05:00:00Z","v":1091024,"vw":40.715208},{"c":39.81,"h":40.54,"l":39.67,"n":18906,"o":40.35,"t":"2024-12-02T05:00:00Z","v":1628708,"vw":39.957973},{"c":39.54,"h":39.96,"l":39.39,"n":20041,"o":39.9,"t":"2024-12-03T05:00:00Z","v":1555755,"vw":39.548046},{"c":39.44,"h":39.85,"l":39.24,"n":16128,"o":39.62,"t":"2024-12-04T05:00:00Z","v":1518384,"vw":39.456777},{"c":39.43,"h":39.625,"l":39.12,"n":23674,"o":39.16,"t":"2024-12-05T05:00:00Z","v":1916170,"vw":39.431081},{"c":39.25,"h":39.66,"l":38.9221,"n":15673,"o":39.5,"t":"2024-12-06T05:00:00Z","v":1322275,"vw":39.199307},{"c":39.24,"h":39.63,"l":39.13,"n":17780,"o":39.39,"t":"2024-12-09T05:00:00Z","v":1531638,"vw":39.31066},{"c":39.27,"h":39.97,"l":39.12,"n":21455,"o":39.26,"t":"2024-12-10T05:00:00Z","v":2362320,"vw":39.466156},{"c":38.85,"h":39.4,"l":38.52,"n":17094,"o":39.16,"t":"2024-12-11T05:00:00Z","v":2016137,"vw":38.845274},{"c":38.8,"h":39.225,"l":38.755,"n":19827,"o":38.98,"t":"2024-12-12T05:00:00Z","v":1669757,"vw":38.900642},{"c":39.21,"h":39.275,"l":38.695,"n":15999,"o":38.8,"t":"2024-12-13T05:00:00Z","v":1655830,"vw":39.15931},{"c":39.01,"h":39.48,"l":38.975,"n":16916,"o":39.18,"t":"2024-12-16T05:00:00Z","v":1408046,"vw":39.133721},{"c":39.34,"h":39.67,"l":38.6003,"n":21305,"o":38.82,"t":"2024-12-17T05:00:00Z","v":1449416,"vw":39.386929},{"c":37.99,"h":39.66,"l":37.92,"n":22336,"o":39.31,"t":"2024-12-18T05:00:00Z","v":2116885,"vw":38.389107},{"c":37.81,"h":38.5,"l":37.8,"n":21234,"o":38.1,"t":"2024-12-19T05:00:00Z","v":2160391,"vw":38.042731},{"c":37.83,"h":38.3,"l":37.46,"n":25325,"o":37.81,"t":"2024-12-20T05:00:00Z","v":9425180,"vw":37.857153},{"c":37.93,"h":38.08,"l":37.44,"n":17515,"o":37.7,"t":"2024-12-23T05:00:00Z","v":1318854,"vw":37.890685},{"c":38.19,"h":38.21,"l":37.71,"n":6981,"o":37.74,"t":"2024-12-24T05:00:00Z","v":463978,"vw":38.081699},{"c":38.15,"h":38.42,"l":38.01,"n":13294,"o":38.11,"t":"2024-12-26T05:00:00Z","v":972178,"vw":38.197018},{"c":37.72,"h":38.23,"l":37.61,"n":12760,"o":37.98,"t":"2024-12-27T05:00:00Z","v":1224958,"vw":37.766555},{"c":37.51,"h":37.62,"l":37.03,"n":14208,"o":37.62,"t":"2024-12-30T05:00:00Z","v":1040957,"vw":37.395052},{"c":37.85,"h":38.12,"l":37.67,"n":14282,"o":37.75,"t":"2024-12-31T05:00:00Z","v":1553962,"vw":37.85609},{"c":37.87,"h":38.2,"l":37.53,"n":22140,"o":37.78,"t":"2025-01-02T05:00:00Z","v":1965656,"vw":37.885585},{"c":38.33,"h":38.39,"l":37.77,"n":13684,"o":37.79,"t":"2025-01-03T05:00:00Z","v":1255192,"vw":38.26951},{"c":37.31,"h":38.43,"l":37.27,"n":16837,"o":38.25,"t":"2025-01-06T05:00:00Z","v":1531326,"vw":37.697459},{"c":36.89,"h":37.515,"l":36.69,"n":19210,"o":37.27,"t":"2025-01-07T05:00:00Z","v":1474075,"vw":36.930353},{"c":37.83,"h":38.16,"l":36.93,"n":21832,"o":36.94,"t":"2025-01-08T05:00:00Z","v":1755131,"vw":37.717864},{"c":36.83,"h":37.35,"l":35.94,"n":29207,"o":37.31,"t":"2025-01-10T05:00:00Z","v":2322608,"vw":36.585686},{"c":37.17,"h":37.22,"l":36.37,"n":15388,"o":36.68,"t":"2025-01-13T05:00:00Z","v":1181155,"vw":36.91437},{"c":37.36,"h":37.48,"l":37.16,"n":14593,"o":37.17,"t":"2025-01-14T05:00:00Z","v":1312910,"vw":37.345991},{"c":37.36,"h":37.96,"l":37.17,"n":16464,"o":37.85,"t":"2025-01-15T05:00:00Z","v":1400326,"vw":37.414773},{"c":37.84,"h":37.875,"l":37.19,"n":22360,"o":37.47,"t":"2025-01-16T05:00:00Z","v":1777556,"vw":37.537729},{"c":37.36,"h":37.89,"l":37.08,"n":22652,"o":37.63,"t":"2025-01-17T05:00:00Z","v":2064859,"vw":37.407115},{"c":37.68,"h":37.85,"l":37.23,"n":25485,"o":37.44,"t":"2025-01-21T05:00:00Z","v":3035156,"vw":37.609722},{"c":36.93,"h":37.64,"l":36.88,"n":16730,"o":37.64,"t":"2025-01-22T05:00:00Z","v":1506525,"vw":37.011869},{"c":37.07,"h":37.115,"l":36.72,"n":13530,"o":36.92,"t":"2025-01-23T05:00:00Z","v":1129943,"vw":37.003637},{"c":37.2,"h":37.31,"l":36.87,"n":15677,"o":37.06,"t":"2025-01-24T05:00:00Z","v":1497988,"vw":37.182928},{"c":38.22,"h":38.46,"l":37.36,"n":24698,"o":37.4,"t":"2025-01-27T05:00:00Z","v":2063413,"vw":38.209395},{"c":37.63,"h":38.37,"l":37.56,"n":18707,"o":38.06,"t":"2025-01-28T05:00:00Z","v":1770786,"vw":37.885635},{"c":36.17,"h":37.88,"l":35.9329,"n":24070,"o":37.73,"t":"2025-01-29T05:00:00Z","v":2342867,"vw":36.482278},{"c":36.84,"h":37.01,"l":36.24,"n":20147,"o":36.57,"t":"2025-01-30T05:00:00Z","v":1786804,"vw":36.779525},{"c":37.06,"h":37.35,"l":36.6,"n":25740,"o":36.68,"t":"2025-01-31T05:00:00Z","v":2494018,"vw":37.090769},{"c":37.88,"h":38.03,"l":36.525,"n":27359,"o":36.7,"t":"2025-02-03T05:00:00Z","v":2436904,"vw":37.722518},{"c":37.6,"h":37.89,"l":37.22,"n":18832,"o":37.8,"t":"2025-02-04T05:00:00Z","v":1765073,"vw":37.520144},{"c":38.32,"h":38.46,"l":37.66,"n":29038,"o":38,"t":"2025-02-05T05:00:00Z","v":2808073,"vw":38.209915},{"c":38.06,"h":39.35,"l":37.6075,"n":35876,"o":38.59,"t":"2025-02-06T05:00:00Z","v":3540815,"vw":38.31245},{"c":37.92,"h":38.26,"l":37.435,"n":24856,"o":37.99,"t":"2025-02-07T05:00:00Z","v":2464652,"vw":37.826247},{"c":36.87,"h":37.18,"l":36.5,"n":18233,"o":37.15,"t":"2025-02-10T05:00:00Z","v":1709570,"vw":36.837581},{"c":36.03,"h":36.765,"l":35.66,"n":21222,"o":36.62,"t":"2025-02-11T05:00:00Z","v":2436942,"vw":35.998492},{"c":35.72,"h":35.92,"l":35.47,"n":25123,"o":35.5,"t":"2025-02-12T05:00:00Z","v":3142604,"vw":35.715932},{"c":36.35,"h":36.45,"l":35.6501,"n":16792,"o":35.7,"t":"2025-02-13T05:00:00Z","v":1747949,"vw":36.15716},{"c":36.4,"h":36.67,"l":36.16,"n":17598,"o":36.48,"t":"2025-02-14T05:00:00Z","v":1542859,"vw":36.386308},{"c":36.06,"h":36.49,"l":35.92,"n":23409,"o":36.4,"t":"2025-02-18T05:00:00Z","v":2253452,"vw":36.131807},{"c":35.93,"h":36.25,"l":35.68,"n":18005,"o":36.11,"t":"2025-02-19T05:00:00Z","v":1536607,"vw":35.920217},{"c":36.17,"h":36.2,"l":35.795,"n":20027,"o":35.8,"t":"2025-02-20T05:00:00Z","v":2153063,"vw":36.086203},{"c":35.7,"h":36.23,"l":35.245,"n":24113,"o":36.07,"t":"2025-02-21T05:00:00Z","v":2372640,"vw":35.609611},{"c":35.9,"h":36.16,"l":35.49,"n":19682,"o":35.53,"t":"2025-02-24T05:00:00Z","v":2043686,"vw":35.90549},{"c":37.12,"h":37.195,"l":35.97,"n":27646,"o":36.01,"t":"2025-02-25T05:00:00Z","v":2335054,"vw":36.932306},{"c":36.62,"h":37.1,"l":36.42,"n":21081,"o":37,"t":"2025-02-26T05:00:00Z","v":1847117,"vw":36.704381},{"c":36.84,"h":36.98,"l":36.512,"n":16557,"o":36.63,"t":"2025-02-27T05:00:00Z","v":1383781,"vw":36.803815},{"c":36.84,"h":37.01,"l":36.43,"n":24100,"o":36.8,"t":"2025-02-28T05:00:00Z","v":3265146,"vw":36.770631},{"c":37.66,"h":37.66,"l":36.51,"n":29148,"o":36.56,"t":"2025-03-03T05:00:00Z","v":2626605,"vw":37.422136},{"c":37.38,"h":38.14,"l":37.25,"n":22551,"o":37.81,"t":"2025-03-04T05:00:00Z","v":2046479,"vw":37.526193},{"c":37.55,"h":37.61,"l":36.955,"n":18127,"o":37,"t":"2025-03-05T05:00:00Z","v":1646259,"vw":37.455413},{"c":35.99,"h":37.425,"l":35.87,"n":26812,"o":37.28,"t":"2025-03-06T05:00:00Z","v":2517749,"vw":36.14764},{"c":36.89,"h":37.1,"l":36.0411,"n":33627,"o":36.1,"t":"2025-03-07T05:00:00Z","v":2912654,"vw":36.797118},{"c":37.61,"h":38.14,"l":36.98,"n":34886,"o":37.1,"t":"2025-03-10T04:00:00Z","v":3518255,"vw":37.691999},{"c":36.65,"h":37.8,"l":36.26,"n":27345,"o":37.73,"t":"2025-03-11T04:00:00Z","v":2350346,"vw":36.736113},{"c":36.58,"h":36.71,"l":35.91,"n":23510,"o":36.63,"t":"2025-03-12T04:00:00Z","v":1868533,"vw":36.404678},{"c":36.77,"h":37.54,"l":36.45,"n":27204,"o":36.88,"t":"2025-03-13T04:00:00Z","v":2312595,"vw":36.825464},{"c":37.62,"h":37.65,"l":36.73,"n":23271,"o":36.73,"t":"2025-03-14T04:00:00Z","v":2371578,"vw":37.449873},{"c":38.22,"h":38.62,"l":37.5,"n":24214,"o":37.5,"t":"2025-03-17T04:00:00Z","v":1901859,"vw":38.28345},{"c":38.2,"h":38.63,"l":38.08,"n":26849,"o":38.19,"t":"2025-03-18T04:00:00Z","v":2063363,"vw":38.256934},{"c":37.84,"h":38.39,"l":37.44,"n":25453,"o":38.09,"t":"2025-03-19T04:00:00Z","v":2122870,"vw":37.880127},{"c":37.61,"h":37.92,"l":37.49,"n":27521,"o":37.85,"t":"2025-03-20T04:00:00Z","v":1928313,"vw":37.652026},{"c":37.37,"h":37.76,"l":37.3,"n":27178,"o":37.62,"t":"2025-03-21T04:00:00Z","v":6961235,"vw":37.417818},{"c":38,"h":38.08,"l":37.2,"n":24061,"o":37.29,"t":"2025-03-24T04:00:00Z","v":2075956,"vw":37.846404},{"c":37.5,"h":38.04,"l":37.26,"n":23014,"o":37.9,"t":"2025-03-25T04:00:00Z","v":1991290,"vw":37.577144},{"c":37.72,"h":37.84,"l":37.48,"n":17601,"o":37.57,"t":"2025-03-26T04:00:00Z","v":1657038,"vw":37.697999},{"c":37.5,"h":38.25,"l":37.43,"n":21810,"o":37.43,"t":"2025-03-27T04:00:00Z","v":2218967,"vw":37.670724},{"c":38.08,"h":38.17,"l":37.45,"n":17210,"o":37.8,"t":"2025-03-28T04:00:00Z","v":1409534,"vw":37.913966},{"c":38.08,"h":38.52,"l":38,"n":24045,"o":38.15,"t":"2025-03-31T04:00:00Z","v":2373979,"vw":38.17876},{"c":38.07,"h":38.485,"l":37.75,"n":21864,"o":38.41,"t":"2025-04-01T04:00:00Z","v":1674042,"vw":38.0721},{"c":37.88,"h":38.21,"l":37.66,"n":20968,"o":38.08,"t":"2025-04-02T04:00:00Z","v":2174021,"vw":37.886621},{"c":38.65,"h":39.65,"l":37.96,"n":36215,"o":38.11,"t":"2025-04-03T04:00:00Z","v":3256513,"vw":38.977506},{"c":37.34,"h":38.65,"l":37.18,"n":39012,"o":38.24,"t":"2025-04-04T04:00:00Z","v":3313590,"vw":37.781387},{"c":36.26,"h":37.45,"l":35.52,"n":34302,"o":36.02,"t":"2025-04-07T04:00:00Z","v":2946650,"vw":36.396217},{"c":36.21,"h":37.26,"l":36.01,"n":34233,"o":37.02,"t":"2025-04-08T04:00:00Z","v":2926513,"vw":36.528811},{"c":37.56,"h":37.89,"l":35.04,"n":50641,"o":35.76,"t":"2025-04-09T04:00:00Z","v":4677610,"vw":37.180427},{"c":37.67,"h":38.13,"l":36.84,"n":32673,"o":37.28,"t":"2025-04-10T04:00:00Z","v":2693834,"vw":37.603265},{"c":37.85,"h":38.01,"l":36.895,"n":37062,"o":37.79,"t":"2025-04-11T04:00:00Z","v":2946179,"vw":37.649127},{"c":38.14,"h":38.39,"l":37.7165,"n":29894,"o":38,"t":"2025-04-14T04:00:00Z","v":2301630,"vw":38.129525},{"c":38.23,"h":38.42,"l":37.89,"n":22557,"o":38.42,"t":"2025-04-15T04:00:00Z","v":2079534,"vw":38.242618},{"c":38.3,"h":38.71,"l":38.16,"n":23362,"o":38.5,"t":"2025-04-16T04:00:00Z","v":2006704,"vw":38.379691},{"c":38.57,"h":38.91,"l":38.31,"n":23070,"o":38.41,"t":"2025-04-17T04:00:00Z","v":2136551,"vw":38.617507},{"c":37.85,"h":38.54,"l":37.48,"n":26416,"o":38.43,"t":"2025-04-21T04:00:00Z","v":3035916,"vw":37.888171},{"c":38.39,"h":38.68,"l":37.95,"n":24178,"o":38.26,"t":"2025-04-22T04:00:00Z","v":2182866,"vw":38.365365},{"c":38.02,"h":38.48,"l":37.8034,"n":23857,"o":38.38,"t":"2025-04-23T04:00:00Z","v":2482962,"vw":38.062814},{"c":37.85,"h":38.27,"l":37.69,"n":20492,"o":38.04,"t":"2025-04-24T04:00:00Z","v":2138766,"vw":37.950703},{"c":37.74,"h":38.095,"l":37.54,"n":23717,"o":38.03,"t":"2025-04-25T04:00:00Z","v":2215607,"vw":37.75901},{"c":38.01,"h":38.09,"l":37.46,"n":21347,"o":37.72,"t":"2025-04-28T04:00:00Z","v":2081857,"vw":37.924507},{"c":38.23,"h":38.4,"l":37.73,"n":22013,"o":37.99,"t":"2025-04-29T04:00:00Z","v":2199555,"vw":38.181176},{"c":39.05,"h":39.08,"l":38.3,"n":26467,"o":38.38,"t":"2025-04-30T04:00:00Z","v":2375065,"vw":38.868039},{"c":38.56,"h":39.14,"l":38.38,"n":27047,"o":39,"t":"2025-05-01T04:00:00Z","v":2794800,"vw":38.612021},{"c":37.02,"h":37.95,"l":36.5,"n":51283,"o":37.47,"t":"2025-05-02T04:00:00Z","v":4914507,"vw":37.108982},{"c":36.18,"h":36.773,"l":35.98,"n":37258,"o":36.47,"t":"2025-05-05T04:00:00Z","v":3219539,"vw":36.245768},{"c":35.9,"h":36.47,"l":35.86,"n":32085,"o":36.04,"t":"2025-05-06T04:00:00Z","v":4182518,"vw":36.011788},{"c":35.66,"h":36.22,"l":35.49,"n":43511,"o":35.87,"t":"2025-05-07T04:00:00Z","v":4816534,"vw":35.768296},{"c":35.55,"h":35.99,"l":35.085,"n":30469,"o":35.58,"t":"2025-05-08T04:00:00Z","v":3747800,"vw":35.613525},{"c":35.86,"h":36.06,"l":35.465,"n":18635,"o":35.54,"t":"2025-05-09T04:00:00Z","v":1890958,"vw":35.873872},{"c":35.89,"h":36.01,"l":35.1306,"n":31447,"o":35.87,"t":"2025-05-12T04:00:00Z","v":2570876,"vw":35.758719},{"c":36.43,"h":36.97,"l":36.1,"n":39022,"o":36.1,"t":"2025-05-13T04:00:00Z","v":4461580,"vw":36.510206},{"c":35.91,"h":36.5,"l":35.72,"n":31059,"o":36.3,"t":"2025-05-14T04:00:00Z","v":3045043,"vw":35.952448},{"c":36.35,"h":36.44,"l":36.01,"n":22797,"o":36.01,"t":"2025-05-15T04:00:00Z","v":2022095,"vw":36.289249},{"c":37.03,"h":37.045,"l":36.23,"n":27023,"o":36.4,"t":"2025-05-16T04:00:00Z","v":1925802,"vw":36.90511},{"c":37.42,"h":37.46,"l":36.87,"n":21162,"o":37.03,"t":"2025-05-19T04:00:00Z","v":2706133,"vw":37.260535},{"c":37.52,"h":37.8,"l":37.33,"n":26245,"o":37.46,"t":"2025-05-20T04:00:00Z","v":2680888,"vw":37.589821},{"c":36.46,"h":37.525,"l":36.37,"n":29108,"o":37.52,"t":"2025-05-21T04:00:00Z","v":2861823,"vw":36.575256},{"c":36,"h":36.5,"l":35.965,"n":19017,"o":36.5,"t":"2025-05-22T04:00:00Z","v":2135613,"vw":36.100995},{"c":36.2,"h":36.285,"l":35.88,"n":18807,"o":36.16,"t":"2025-05-23T04:00:00Z","v":1814170,"vw":36.134469},{"c":36.86,"h":36.95,"l":36.28,"n":21542,"o":36.49,"t":"2025-05-27T04:00:00Z","v":2207792,"vw":36.780793},{"c":36.54,"h":36.87,"l":36.355,"n":22735,"o":36.87,"t":"2025-05-28T04:00:00Z","v":1873168,"vw":36.552247},{"c":36.74,"h":36.8,"l":36.345,"n":16495,"o":36.55,"t":"2025-05-29T04:00:00Z","v":1611847,"vw":36.641686},{"c":37,"h":37.09,"l":36.61,"n":21975,"o":36.77,"t":"2025-05-30T04:00:00Z","v":2988805,"vw":36.928111},{"c":37.06,"h":37.26,"l":36.71,"n":23933,"o":36.76,"t":"2025-06-02T04:00:00Z","v":2288700,"vw":37.050834},{"c":37.11,"h":37.35,"l":36.73,"n":25039,"o":37,"t":"2025-06-03T04:00:00Z","v":2321811,"vw":37.075963},{"c":37.41,"h":37.595,"l":36.92,"n":23870,"o":37.09,"t":"2025-06-04T04:00:00Z","v":2242550,"vw":37.380464},{"c":37.6,"h":37.68,"l":37.04,"n":21153,"o":37.44,"t":"2025-06-05T04:00:00Z","v":2467405,"vw":37.483718},{"c":37.42,"h":37.85,"l":37.23,"n":25532,"o":37.53,"t":"2025-06-06T04:00:00Z","v":3268547,"vw":37.439533},{"c":36.77,"h":37.37,"l":36.42,"n":30194,"o":37.33,"t":"2025-06-09T04:00:00Z","v":3044370,"vw":36.708939},{"c":36.72,"h":37.09,"l":36.49,"n":31935,"o":36.83,"t":"2025-06-10T04:00:00Z","v":2631063,"vw":36.682329},{"c":37.02,"h":37.49,"l":36.662,"n":20917,"o":36.74,"t":"2025-06-11T04:00:00Z","v":2012399,"vw":37.099049},{"c":37.02,"h":37.05,"l":36.57,"n":25982,"o":37.04,"t":"2025-06-12T04:00:00Z","v":2949849,"vw":36.917025},{"c":37.02,"h":37.14,"l":36.66,"n":22369,"o":37.07,"t":"2025-06-13T04:00:00Z","v":2228812,"vw":36.973268},{"c":36.07,"h":37.29,"l":35.885,"n":27991,"o":37,"t":"2025-06-16T04:00:00Z","v":2663941,"vw":36.244975},{"c":36.9,"h":37.04,"l":36.38,"n":38890,"o":36.5,"t":"2025-06-17T04:00:00Z","v":3839169,"vw":36.818276},{"c":37,"h":37.07,"l":36.46,"n":31859,"o":37,"t":"2025-06-18T04:00:00Z","v":3674642,"vw":36.900919},{"c":36.95,"h":37.2,"l":36.645,"n":25856,"o":37,"t":"2025-06-20T04:00:00Z","v":6195526,"vw":36.945836},{"c":37.3,"h":37.4,"l":36.93,"n":22811,"o":37.08,"t":"2025-06-23T04:00:00Z","v":2291864,"vw":37.260865},{"c":37.11,"h":37.45,"l":36.95,"n":18129,"o":37.16,"t":"2025-06-24T04:00:00Z","v":2354126,"vw":37.16789},{"c":36.64,"h":37.0099,"l":36.46,"n":25303,"o":36.82,"t":"2025-06-25T04:00:00Z","v":2815230,"vw":36.744564},{"c":36.75,"h":37.04,"l":36.32,"n":22067,"o":36.78,"t":"2025-06-26T04:00:00Z","v":1955952,"vw":36.696155},{"c":36.58,"h":36.94,"l":36.365,"n":19688,"o":36.66,"t":"2025-06-27T04:00:00Z","v":3763609,"vw":36.594319},{"c":36.65,"h":36.69,"l":36.16,"n":19188,"o":36.58,"t":"2025-06-30T04:00:00Z","v":1625736,"vw":36.532724},{"c":36.67,"h":37.07,"l":36.58,"n":22398,"o":36.75,"t":"2025-07-01T04:00:00Z","v":2227773,"vw":36.79502},{"c":36.49,"h":36.75,"l":36.39,"n":23733,"o":36.64,"t":"2025-07-02T04:00:00Z","v":2463261,"vw":36.522772},{"c":36.67,"h":36.865,"l":36.3,"n":13384,"o":36.3,"t":"2025-07-03T04:00:00Z","v":1153528,"vw":36.654999},{"c":36.49,"h":37.01,"l":36.315,"n":21692,"o":36.81,"t":"2025-07-07T04:00:00Z","v":2139265,"vw":36.53242},{"c":36.29,"h":36.64,"l":36.2,"n":20343,"o":36.24,"t":"2025-07-08T04:00:00Z","v":1740678,"vw":36.367372},{"c":36.38,"h":36.55,"l":36.14,"n":14700,"o":36.31,"t":"2025-07-09T04:00:00Z","v":1678454,"vw":36.397351},{"c":36.65,"h":36.78,"l":35.7,"n":39485,"o":36.05,"t":"2025-07-10T04:00:00Z","v":4292856,"vw":36.327142},{"c":37.54,"h":37.795,"l":36.445,"n":35778,"o":36.58,"t":"2025-07-11T04:00:00Z","v":3535284,"vw":37.460922},{"c":38.35,"h":38.49,"l":37.7425,"n":34714,"o":38.05,"t":"2025-07-14T04:00:00Z","v":3198702,"vw":38.281678},{"c":38,"h":38.43,"l":37.94,"n":30803,"o":38.18,"t":"2025-07-15T04:00:00Z","v":2375658,"vw":38.113363},{"c":37.98,"h":38.25,"l":37.82,"n":22410,"o":38.2,"t":"2025-07-16T04:00:00Z","v":1767415,"vw":37.958015},{"c":37.8,"h":38.11,"l":37.58,"n":25213,"o":37.99,"t":"2025-07-17T04:00:00Z","v":2271236,"vw":37.820965},{"c":37.94,"h":38.06,"l":37.73,"n":18384,"o":37.86,"t":"2025-07-18T04:00:00Z","v":1482569,"vw":37.910096},{"c":38.05,"h":38.135,"l":37.7,"n":19166,"o":37.94,"t":"2025-07-21T04:00:00Z","v":1713669,"vw":38.021954},{"c":38.63,"h":38.66,"l":38.02,"n":18038,"o":38.15,"t":"2025-07-22T04:00:00Z","v":1455357,"vw":38.512564},{"c":39.03,"h":39.085,"l":38.45,"n":18233,"o":38.46,"t":"2025-07-23T04:00:00Z","v":1739698,"vw":38.931051},{"c":39,"h":39.135,"l":38.79,"n":14857,"o":39.03,"t":"2025-07-24T04:00:00Z","v":1217235,"vw":39.007802},{"c":39.11,"h":39.18,"l":38.82,"n":17717,"o":39.07,"t":"2025-07-25T04:00:00Z","v":1419791,"vw":39.057837},{"c":38.24,"h":39.15,"l":38.225,"n":17144,"o":39.03,"t":"2025-07-28T04:00:00Z","v":1914732,"vw":38.433824},{"c":39.11,"h":39.22,"l":38.23,"n":25947,"o":38.33,"t":"2025-07-29T04:00:00Z","v":2457894,"vw":39.03572},{"c":38.83,"h":39.72,"l":38.59,"n":27514,"o":39.21,"t":"2025-07-30T04:00:00Z","v":2530334,"vw":39.145525},{"c":38.9,"h":39.1,"l":38.71,"n":32489,"o":38.72,"t":"2025-07-31T04:00:00Z","v":2561696,"vw":38.919835},{"c":39.95,"h":40.1,"l":39.075,"n":38061,"o":39.5,"t":"2025-08-01T04:00:00Z","v":3298469,"vw":39.748315},{"c":39.79,"h":39.925,"l":39.25,"n":29294,"o":39.32,"t":"2025-08-04T04:00:00Z","v":2332426,"vw":39.754672},{"c":40,"h":40.16,"l":39.5,"n":25107,"o":39.72,"t":"2025-08-05T04:00:00Z","v":2079397,"vw":39.986783},{"c":40.35,"h":40.56,"l":40.03,"n":23308,"o":40.18,"t":"2025-08-06T04:00:00Z","v":2453865,"vw":40.3812},{"c":40.13,"h":40.5699,"l":40.06,"n":26109,"o":40.35,"t":"2025-08-07T04:00:00Z","v":2562665,"vw":40.213354},{"c":39.95,"h":40.22,"l":39.79,"n":25949,"o":40.17,"t":"2025-08-08T04:00:00Z","v":2381286,"vw":40.010733},{"c":40.19,"h":40.23,"l":39.7701,"n":20072,"o":40.05,"t":"2025-08-11T04:00:00Z","v":1785443,"vw":40.106618},{"c":40.44,"h":40.49,"l":39.86,"n":25184,"o":40.29,"t":"2025-08-12T04:00:00Z","v":2389431,"vw":40.307669},{"c":40.4,"h":40.57,"l":39.93,"n":32080,"o":40.5,"t":"2025-08-13T04:00:00Z","v":3908370,"vw":40.287236},{"c":40.84,"h":41.055,"l":40.39,"n":29729,"o":40.43,"t":"2025-08-14T04:00:00Z","v":2697824,"vw":40.844878},{"c":41.01,"h":41.19,"l":40.78,"n":26374,"o":40.83,"t":"2025-08-15T04:00:00Z","v":2151771,"vw":40.941211},{"c":40.76,"h":41.04,"l":40.71,"n":20771,"o":41,"t":"2025-08-18T04:00:00Z","v":1651157,"vw":40.853862},{"c":41.27,"h":41.31,"l":40.78,"n":18298,"o":40.79,"t":"2025-08-19T04:00:00Z","v":1864983,"vw":41.171082},{"c":41.84,"h":42.1,"l":41.46,"n":22022,"o":41.5,"t":"2025-08-20T04:00:00Z","v":2364065,"vw":41.843467},{"c":42.36,"h":42.455,"l":41.75,"n":18954,"o":41.77,"t":"2025-08-21T04:00:00Z","v":1401118,"vw":42.284843},{"c":42.26,"h":42.8,"l":42.18,"n":19737,"o":42.5,"t":"2025-08-22T04:00:00Z","v":1505987,"vw":42.360703},{"c":42.03,"h":42.52,"l":42.03,"n":18429,"o":42.26,"t":"2025-08-25T04:00:00Z","v":1376436,"vw":42.167955},{"c":41.99,"h":42.43,"l":41.9701,"n":20788,"o":41.99,"t":"2025-08-26T04:00:00Z","v":2070702,"vw":42.090591},{"c":42.63,"h":42.7,"l":42.09,"n":22227,"o":42.12,"t":"2025-08-27T04:00:00Z","v":2238413,"vw":42.565927},{"c":42.2,"h":42.67,"l":41.87,"n":25477,"o":42.52,"t":"2025-08-28T04:00:00Z","v":1967998,"vw":42.093275},{"c":42.57,"h":42.57,"l":42.14,"n":16885,"o":42.3,"t":"2025-08-29T04:00:00Z","v":1770377,"vw":42.438599},{"c":42.66,"h":42.78,"l":42.325,"n":21826,"o":42.55,"t":"2025-09-02T04:00:00Z","v":1954771,"vw":42.574497},{"c":42.48,"h":42.95,"l":42.41,"n":21844,"o":42.54,"t":"2025-09-03T04:00:00Z","v":1824737,"vw":42.568453},{"c":42.73,"h":42.87,"l":42.39,"n":16721,"o":42.68,"t":"2025-09-04T04:00:00Z","v":1872845,"vw":42.70472},{"c":43.14,"h":43.14,"l":42.55,"n":19669,"o":43,"t":"2025-09-05T04:00:00Z","v":1467674,"vw":42.943415},{"c":43.34,"h":43.405,"l":42.51,"n":23038,"o":42.51,"t":"2025-09-08T04:00:00Z","v":1388054,"vw":43.229032},{"c":42.83,"h":43.23,"l":42.57,"n":22173,"o":43.23,"t":"2025-09-09T04:00:00Z","v":1464441,"vw":42.838254},{"c":42.84,"h":42.98,"l":42.68,"n":15985,"o":42.72,"t":"2025-09-10T04:00:00Z","v":1845930,"vw":42.834868},{"c":42.5,"h":42.935,"l":42.4,"n":21477,"o":42.74,"t":"2025-09-11T04:00:00Z","v":1540394,"vw":42.536889},{"c":42.48,"h":42.66,"l":42.38,"n":17644,"o":42.4,"t":"2025-09-12T04:00:00Z","v":1550023,"vw":42.50345},{"c":42.69,"h":42.77,"l":42.43,"n":18363,"o":42.49,"t":"2025-09-15T04:00:00Z","v":1436471,"vw":42.648419},{"c":42.06,"h":42.68,"l":42.01,"n":15907,"o":42.6,"t":"2025-09-16T04:00:00Z","v":1545159,"vw":42.182708},{"c":41.63,"h":42.2879,"l":41.54,"n":21031,"o":42.19,"t":"2025-09-17T04:00:00Z","v":1768057,"vw":41.789718},{"c":41.74,"h":41.87,"l":41.27,"n":17650,"o":41.52,"t":"2025-09-18T04:00:00Z","v":1601683,"vw":41.688084},{"c":41.53,"h":41.81,"l":41.335,"n":19302,"o":41.63,"t":"2025-09-19T04:00:00Z","v":3555601,"vw":41.571234},{"c":41.06,"h":41.5,"l":41.02,"n":24021,"o":41.5,"t":"2025-09-22T04:00:00Z","v":2841235,"vw":41.123031},{"c":41.66,"h":41.66,"l":40.87,"n":20736,"o":41.08,"t":"2025-09-23T04:00:00Z","v":2066920,"vw":41.499539},{"c":41.41,"h":41.72,"l":41.335,"n":19636,"o":41.59,"t":"2025-09-24T04:00:00Z","v":2293834,"vw":41.447858},{"c":41.47,"h":41.84,"l":41.4,"n":16259,"o":41.6,"t":"2025-09-25T04:00:00Z","v":1316806,"vw":41.496764},{"c":41.84,"h":41.86,"l":41.52,"n":17914,"o":41.62,"t":"2025-09-26T04:00:00Z","v":1120285,"vw":41.742403},{"c":41.55,"h":41.86,"l":41.45,"n":15800,"o":41.79,"t":"2025-09-29T04:00:00Z","v":1111083,"vw":41.584055},{"c":42.22,"h":42.235,"l":41.56,"n":14441,"o":41.56,"t":"2025-09-30T04:00:00Z","v":1376140,"vw":42.140934},{"c":42.31,"h":42.6,"l":42.16,"n":21063,"o":42.59,"t":"2025-10-01T04:00:00Z","v":1593105,"vw":42.33838},{"c":41.62,"h":42.21,"l":41.28,"n":17441,"o":42.11,"t":"2025-10-02T04:00:00Z","v":1516271,"vw":41.607619},{"c":41.15,"h":42.045,"l":41.09,"n":16859,"o":41.57,"t":"2025-10-03T04:00:00Z","v":1285964,"vw":41.382374},{"c":40.9,"h":41.22,"l":40.7501,"n":20418,"o":40.96,"t":"2025-10-06T04:00:00Z","v":1616745,"vw":40.963324},{"c":41.05,"h":41.2,"l":40.43,"n":20914,"o":40.84,"t":"2025-10-07T04:00:00Z","v":1814280,"vw":41.009758},{"c":40.68,"h":41.15,"l":40.61,"n":17022,"o":41.03,"t":"2025-10-08T04:00:00Z","v":1480021,"vw":40.730604},{"c":40.2,"h":40.825,"l":40.17,"n":18768,"o":40.66,"t":"2025-10-09T04:00:00Z","v":1138064,"vw":40.373604},{"c":39.83,"h":40.42,"l":39.78,"n":22242,"o":40.22,"t":"2025-10-10T04:00:00Z","v":1765210,"vw":39.970407},{"c":39.41,"h":39.81,"l":39.3,"n":18910,"o":39.65,"t":"2025-10-13T04:00:00Z","v":1603427,"vw":39.461824},{"c":39.66,"h":39.97,"l":39.4,"n":20330,"o":39.61,"t":"2025-10-14T04:00:00Z","v":1611825,"vw":39.679632},{"c":40.08,"h":40.235,"l":39.52,"n":15204,"o":39.52,"t":"2025-10-15T04:00:00Z","v":1737262,"vw":40.026411},{"c":40.36,"h":40.5,"l":40.08,"n":20275,"o":40.16,"t":"2025-10-16T04:00:00Z","v":1952447,"vw":40.313447},{"c":41.06,"h":41.14,"l":40.24,"n":20124,"o":40.45,"t":"2025-10-17T04:00:00Z","v":1700164,"vw":40.945197},{"c":41.05,"h":41.49,"l":40.865,"n":14736,"o":41.18,"t":"2025-10-20T04:00:00Z","v":1338901,"vw":41.076235},{"c":40.32,"h":41.3235,"l":40.28,"n":14803,"o":41.31,"t":"2025-10-21T04:00:00Z","v":1032395,"vw":40.477532},{"c":40.65,"h":40.8684,"l":40.31,"n":14849,"o":40.43,"t":"2025-10-22T04:00:00Z","v":1020049,"vw":40.625886},{"c":40.69,"h":40.895,"l":40.48,"n":13367,"o":40.67,"t":"2025-10-23T04:00:00Z","v":1097027,"vw":40.702714},{"c":40.49,"h":40.89,"l":40.445,"n":19640,"o":40.65,"t":"2025-10-24T04:00:00Z","v":1256775,"vw":40.550825},{"c":40.92,"h":40.93,"l":40.1625,"n":20266,"o":40.34,"t":"2025-10-27T04:00:00Z","v":1547226,"vw":40.697744},{"c":40,"h":41,"l":39.86,"n":23617,"o":40.99,"t":"2025-10-28T04:00:00Z","v":1854874,"vw":40.09802},{"c":39.53,"h":40.1,"l":39.26,"n":20994,"o":39.84,"t":"2025-10-29T04:00:00Z","v":1777651,"vw":39.576467},{"c":39.87,"h":39.96,"l":39.38,"n":25446,"o":39.54,"t":"2025-10-30T04:00:00Z","v":2088168,"vw":39.764312},{"c":42.03,"h":42.66,"l":40.1,"n":45849,"o":40.42,"t":"2025-10-31T04:00:00Z","v":4165805,"vw":41.815477},{"c":41.98,"h":42.13,"l":40.86,"n":31056,"o":41,"t":"2025-11-03T05:00:00Z","v":2383095,"vw":41.835469},{"c":42.98,"h":43.02,"l":41.695,"n":30422,"o":42.35,"t":"2025-11-04T05:00:00Z","v":3012743,"vw":42.719371},{"c":43.02,"h":43.54,"l":42.5,"n":27718,"o":42.98,"t":"2025-11-05T05:00:00Z","v":2363919,"vw":43.099419},{"c":42.63,"h":42.97,"l":42.1701,"n":22183,"o":42.82,"t":"2025-11-06T05:00:00Z","v":1680695,"vw":42.632908},{"c":43.54,"h":43.62,"l":41.53,"n":24636,"o":43.4,"t":"2025-11-07T05:00:00Z","v":1775263,"vw":43.386914},{"c":43.92,"h":44.21,"l":43.36,"n":23345,"o":43.54,"t":"2025-11-10T05:00:00Z","v":1767902,"vw":43.943469},{"c":44.12,"h":44.1725,"l":43.63,"n":19828,"o":44.06,"t":"2025-11-11T05:00:00Z","v":1659528,"vw":43.942553},{"c":43.67,"h":44.4,"l":43.59,"n":23319,"o":44.15,"t":"2025-11-12T05:00:00Z","v":1545311,"vw":43.896695},{"c":43.45,"h":43.755,"l":43.385,"n":22769,"o":43.56,"t":"2025-11-13T05:00:00Z","v":1418315,"vw":43.509468},{"c":43.97,"h":43.98,"l":43.35,"n":26993,"o":43.41,"t":"2025-11-14T05:00:00Z","v":1938272,"vw":43.819479},{"c":44.18,"h":44.38,"l":44,"n":23605,"o":44.05,"t":"2025-11-17T05:00:00Z","v":1619232,"vw":44.196723},{"c":45.12,"h":45.47,"l":44.19,"n":35596,"o":44.34,"t":"2025-11-18T05:00:00Z","v":2895230,"vw":45.096322},{"c":44.72,"h":45.31,"l":44.52,"n":21704,"o":44.9,"t":"2025-11-19T05:00:00Z","v":1784450,"vw":44.81356},{"c":44.59,"h":45.41,"l":44.57,"n":21111,"o":45,"t":"2025-11-20T05:00:00Z","v":1631814,"vw":44.800389},{"c":45.04,"h":45.19,"l":44.195,"n":30149,"o":44.68,"t":"2025-11-21T05:00:00Z","v":2434114,"vw":44.974102},{"c":45.06,"h":45.56,"l":44.88,"n":22212,"o":45.11,"t":"2025-11-24T05:00:00Z","v":2633910,"vw":45.16586},{"c":45.5,"h":45.905,"l":45.24,"n":23464,"o":45.24,"t":"2025-11-25T05:00:00Z","v":1574733,"vw":45.593535},{"c":45.82,"h":46.16,"l":45.43,"n":21119,"o":45.43,"t":"2025-11-26T05:00:00Z","v":1566879,"vw":45.883888},{"c":45.92,"h":46.1,"l":45.54,"n":12325,"o":45.64,"t":"2025-11-28T05:00:00Z","v":748940,"vw":45.937066},{"c":45.82,"h":46.07,"l":45.68,"n":22424,"o":45.73,"t":"2025-12-01T05:00:00Z","v":1810769,"vw":45.853098},{"c":46.02,"h":46.19,"l":45.44,"n":24066,"o":45.87,"t":"2025-12-02T05:00:00Z","v":1782961,"vw":45.936319},{"c":45.68,"h":46.22,"l":45.3626,"n":21248,"o":46.22,"t":"2025-12-03T05:00:00Z","v":1397960,"vw":45.639521},{"c":45.91,"h":46.36,"l":45.6,"n":19712,"o":45.7,"t":"2025-12-04T05:00:00Z","v":1297213,"vw":46.025216},{"c":45.73,"h":46.1,"l":45.72,"n":23563,"o":45.79,"t":"2025-12-05T05:00:00Z","v":1612732,"vw":45.841429},{"c":45.69,"h":46.03,"l":45.39,"n":23856,"o":45.5,"t":"2025-12-08T05:00:00Z","v":1824875,"vw":45.79803},{"c":45.24,"h":46.2912,"l":45.19,"n":21977,"o":45.97,"t":"2025-12-09T05:00:00Z","v":2484123,"vw":45.482693},{"c":44.47,"h":45.61,"l":44.44,"n":28344,"o":45.36,"t":"2025-12-10T05:00:00Z","v":2278392,"vw":44.791146},{"c":43.73,"h":44.94,"l":43.435,"n":33276,"o":44.76,"t":"2025-12-11T05:00:00Z","v":2382451,"vw":43.854727},{"c":43.97,"h":44.16,"l":43.74,"n":21603,"o":43.89,"t":"2025-12-12T05:00:00Z","v":1996685,"vw":43.924228},{"c":44.54,"h":44.59,"l":44.065,"n":24429,"o":44.12,"t":"2025-12-15T05:00:00Z","v":2548095,"vw":44.41631},{"c":44.2,"h":44.85,"l":44.025,"n":21316,"o":44.54,"t":"2025-12-16T05:00:00Z","v":1902401,"vw":44.305232},{"c":44.51,"h":44.62,"l":44.0901,"n":19717,"o":44.2,"t":"2025-12-17T05:00:00Z","v":1711144,"vw":44.472491},{"c":44.51,"h":44.951,"l":44.47,"n":20398,"o":44.59,"t":"2025-12-18T05:00:00Z","v":1941519,"vw":44.571536},{"c":43.97,"h":44.54,"l":43.92,"n":22335,"o":44.53,"t":"2025-12-19T05:00:00Z","v":4004174,"vw":44.119399},{"c":43.61,"h":43.9251,"l":43.42,"n":23069,"o":43.87,"t":"2025-12-22T05:00:00Z","v":1608300,"vw":43.649705},{"c":43.86,"h":44.04,"l":43.48,"n":17019,"o":43.78,"t":"2025-12-23T05:00:00Z","v":1062301,"vw":43.836934},{"c":44.27,"h":44.37,"l":43.915,"n":10061,"o":43.96,"t":"2025-12-24T05:00:00Z","v":566525,"vw":44.247651},{"c":44.46,"h":44.5,"l":44.1822,"n":12677,"o":44.19,"t":"2025-12-26T05:00:00Z","v":698949,"vw":44.371298},{"c":44.6,"h":44.75,"l":44.415,"n":13738,"o":44.68,"t":"2025-12-29T05:00:00Z","v":923245,"vw":44.557934},{"c":44.82,"h":44.88,"l":44.41,"n":18291,"o":44.59,"t":"2025-12-30T05:00:00Z","v":1346140,"vw":44.732957},{"c":44.34,"h":44.8,"l":44.23,"n":14238,"o":44.8,"t":"2025-12-31T05:00:00Z","v":1249341,"vw":44.378779},{"c":44.53,"h":44.84,"l":43.92,"n":17111,"o":44.18,"t":"2026-01-02T05:00:00Z","v":1153593,"vw":44.420361},{"c":43.74,"h":44.35,"l":42.9,"n":27079,"o":44.29,"t":"2026-01-05T05:00:00Z","v":1852300,"vw":43.638221},{"c":44.38,"h":44.558,"l":43.53,"n":26182,"o":43.53,"t":"2026-01-06T05:00:00Z","v":1688103,"vw":44.225231},{"c":45.14,"h":45.62,"l":44.59,"n":27423,"o":44.69,"t":"2026-01-07T05:00:00Z","v":1849244,"vw":45.23085},{"c":44.68,"h":45.395,"l":44.09,"n":24944,"o":45.19,"t":"2026-01-08T05:00:00Z","v":1832981,"vw":44.652836},{"c":44.27,"h":45.24,"l":44.26,"n":25461,"o":44.5,"t":"2026-01-09T05:00:00Z","v":1623111,"vw":44.557862},{"c":44.44,"h":44.9,"l":44.345,"n":19946,"o":44.42,"t":"2026-01-12T05:00:00Z","v":1484395,"vw":44.509906},{"c":44.56,"h":45,"l":44.35,"n":20980,"o":44.44,"t":"2026-01-13T05:00:00Z","v":1575900,"vw":44.658577},{"c":44.3,"h":44.87,"l":43.65,"n":29762,"o":44.56,"t":"2026-01-14T05:00:00Z","v":2177866,"vw":44.098134},{"c":44.48,"h":44.905,"l":44.31,"n":25006,"o":44.5,"t":"2026-01-15T05:00:00Z","v":2082331,"vw":44.58669},{"c":44.72,"h":44.86,"l":44.07,"n":25150,"o":44.07,"t":"2026-01-16T05:00:00Z","v":2536516,"vw":44.62395},{"c":45.04,"h":45.16,"l":44.535,"n":24766,"o":44.75,"t":"2026-01-20T05:00:00Z","v":1833239,"vw":44.966522},{"c":44.7,"h":45.2,"l":44.345,"n":25595,"o":45.05,"t":"2026-01-21T05:00:00Z","v":1824437,"vw":44.634237},{"c":43.25,"h":44.7,"l":43.23,"n":29447,"o":44.54,"t":"2026-01-22T05:00:00Z","v":2123680,"vw":43.69596},{"c":43.7,"h":43.77,"l":42.91,"n":24698,"o":43.26,"t":"2026-01-23T05:00:00Z","v":1862846,"vw":43.488979},{"c":44,"h":44.219,"l":43.63,"n":24242,"o":43.84,"t":"2026-01-26T05:00:00Z","v":1629732,"vw":43.94005},{"c":43.18,"h":44.25,"l":43.17,"n":31546,"o":44.11,"t":"2026-01-27T05:00:00Z","v":2391131,"vw":43.321084},{"c":43.16,"h":43.635,"l":42.95,"n":29506,"o":43.11,"t":"2026-01-28T05:00:00Z","v":2186303,"vw":43.28415},{"c":43.41,"h":43.43,"l":42.18,"n":36286,"o":42.4,"t":"2026-01-29T05:00:00Z","v":2652952,"vw":43.123891},{"c":43.88,"h":43.935,"l":42.915,"n":23668,"o":43.39,"t":"2026-01-30T05:00:00Z","v":2144329,"vw":43.623911},{"c":43.02,"h":43.97,"l":42.985,"n":30948,"o":43.85,"t":"2026-02-02T05:00:00Z","v":2299025,"vw":43.206653},{"c":42.93,"h":43.165,"l":42.25,"n":33350,"o":43.08,"t":"2026-02-03T05:00:00Z","v":2702133,"vw":42.824773},{"c":42.96,"h":43.395,"l":42.69,"n":32000,"o":43.19,"t":"2026-02-04T05:00:00Z","v":2788866,"vw":42.972512},{"c":45.57,"h":46.175,"l":43.47,"n":53190,"o":43.47,"t":"2026-02-05T05:00:00Z","v":3788478,"vw":45.33868},{"c":45.28,"h":45.86,"l":44.99,"n":30823,"o":45.82,"t":"2026-02-06T05:00:00Z","v":2314912,"vw":45.339832},{"c":44.79,"h":45.13,"l":44.48,"n":24710,"o":44.72,"t":"2026-02-09T05:00:00Z","v":1467800,"vw":44.801994},{"c":45.44,"h":45.615,"l":44.7469,"n":21879,"o":45,"t":"2026-02-10T05:00:00Z","v":1812380,"vw":45.323757},{"c":46.78,"h":47.26,"l":45.335,"n":41581,"o":45.49,"t":"2026-02-11T05:00:00Z","v":3734547,"vw":46.578411},{"c":47.04,"h":47.94,"l":46.83,"n":45077,"o":46.95,"t":"2026-02-12T05:00:00Z","v":3699928,"vw":47.412135},{"c":47.4,"h":47.61,"l":46.83,"n":31079,"o":47.21,"t":"2026-02-13T05:00:00Z","v":2226208,"vw":47.382773},{"c":47.9,"h":47.94,"l":47.33,"n":28933,"o":47.73,"t":"2026-02-17T05:00:00Z","v":1871388,"vw":47.741803},{"c":46.74,"h":47.89,"l":46.68,"n":27095,"o":47.77,"t":"2026-02-18T05:00:00Z","v":1470092,"vw":46.968209},{"c":46.53,"h":47.24,"l":46.28,"n":21816,"o":46.92,"t":"2026-02-19T05:00:00Z","v":1485336,"vw":46.571218},{"c":46.57,"h":46.9,"l":46.33,"n":22987,"o":46.87,"t":"2026-02-20T05:00:00Z","v":1816151,"vw":46.562422},{"c":47.03,"h":47.575,"l":46.7,"n":24738,"o":46.7,"t":"2026-02-23T05:00:00Z","v":2226723,"vw":47.168578},{"c":47.12,"h":47.5,"l":46.63,"n":22600,"o":47.02,"t":"2026-02-24T05:00:00Z","v":1920943,"vw":47.16281},{"c":47.49,"h":47.51,"l":46.99,"n":20838,"o":47.08,"t":"2026-02-25T05:00:00Z","v":1408383,"vw":47.357561},{"c":48.09,"h":48.11,"l":47.17,"n":27211,"o":47.67,"t":"2026-02-26T05:00:00Z","v":1674986,"vw":47.920854},{"c":48.27,"h":49.14,"l":47.911,"n":33051,"o":47.93,"t":"2026-02-27T05:00:00Z","v":2928701,"vw":48.424348},{"c":48.11,"h":48.55,"l":47.81,"n":24957,"o":48.2,"t":"2026-03-02T05:00:00Z","v":1597448,"vw":48.155348},{"c":47.46,"h":47.87,"l":47.08,"n":22461,"o":47.73,"t":"2026-03-03T05:00:00Z","v":1714293,"vw":47.493611},{"c":47.38,"h":47.42,"l":46.84,"n":21843,"o":47.25,"t":"2026-03-04T05:00:00Z","v":1501344,"vw":47.200819},{"c":47.07,"h":47.2,"l":46.49,"n":24789,"o":46.93,"t":"2026-03-05T05:00:00Z","v":1764367,"vw":46.94115},{"c":47.69,"h":47.84,"l":46.748,"n":26399,"o":46.96,"t":"2026-03-06T05:00:00Z","v":2139796,"vw":47.529283},{"c":47.75,"h":48.27,"l":47.3086,"n":31144,"o":47.69,"t":"2026-03-09T04:00:00Z","v":2012833,"vw":47.870433},{"c":48.31,"h":48.45,"l":47.35,"n":30465,"o":47.7,"t":"2026-03-10T04:00:00Z","v":2177952,"vw":48.212513},{"c":47.89,"h":48.29,"l":47.5901,"n":26006,"o":48.13,"t":"2026-03-11T04:00:00Z","v":1537444,"vw":47.931685},{"c":48.4,"h":48.745,"l":47.5301,"n":26106,"o":47.77,"t":"2026-03-12T04:00:00Z","v":2034329,"vw":48.373898},{"c":48.05,"h":49.12,"l":47.985,"n":23330,"o":48.8,"t":"2026-03-13T04:00:00Z","v":1571074,"vw":48.366273},{"c":47.83,"h":48.745,"l":47.78,"n":25155,"o":48.31,"t":"2026-03-16T04:00:00Z","v":2132099,"vw":48.026085},{"c":47.3,"h":48,"l":47.19,"n":28515,"o":47.84,"t":"2026-03-17T04:00:00Z","v":2253698,"vw":47.433552},{"c":47.25,"h":47.75,"l":47.13,"n":24149,"o":47.25,"t":"2026-03-18T04:00:00Z","v":1266202,"vw":47.397662},{"c":46.81,"h":47.62,"l":46.5301,"n":25536,"o":47.27,"t":"2026-03-19T04:00:00Z","v":1693394,"vw":46.880533},{"c":44.79,"h":46.9,"l":44.571,"n":33276,"o":46.9,"t":"2026-03-20T04:00:00Z","v":3678714,"vw":45.244528},{"c":44.84,"h":45.775,"l":44.81,"n":29039,"o":45.24,"t":"2026-03-23T04:00:00Z","v":1874072,"vw":45.083316},{"c":44.73,"h":45.415,"l":44.61,"n":27730,"o":44.78,"t":"2026-03-24T04:00:00Z","v":1745336,"vw":44.90042},{"c":44.73,"h":45.11,"l":44.64,"n":27583,"o":44.91,"t":"2026-03-25T04:00:00Z","v":1608743,"vw":44.820711},{"c":44.55,"h":44.99,"l":44.39,"n":23002,"o":44.63,"t":"2026-03-26T04:00:00Z","v":1268566,"vw":44.641559},{"c":44.54,"h":45.025,"l":44.49,"n":19637,"o":44.7,"t":"2026-03-27T04:00:00Z","v":1152014,"vw":44.660579},{"c":44.1,"h":45.01,"l":43.92,"n":26853,"o":45.01,"t":"2026-03-30T04:00:00Z","v":1696632,"vw":44.267933},{"c":43.82,"h":44.5736,"l":43.77,"n":31542,"o":44.27,"t":"2026-03-31T04:00:00Z","v":2555447,"vw":43.959211},{"c":44.33,"h":44.55,"l":43.49,"n":31710,"o":43.81,"t":"2026-04-01T04:00:00Z","v":2256220,"vw":44.234895},{"c":45,"h":45.22,"l":44.3,"n":24084,"o":44.55,"t":"2026-04-02T04:00:00Z","v":1513433,"vw":44.931984},{"c":44.9,"h":45.215,"l":44.72,"n":16145,"o":44.81,"t":"2026-04-06T04:00:00Z","v":1055160,"vw":44.934777},{"c":45.44,"h":45.7385,"l":44.93,"n":20673,"o":45.07,"t":"2026-04-07T04:00:00Z","v":1081538,"vw":45.465456},{"c":45.41,"h":45.86,"l":45.2,"n":28437,"o":45.45,"t":"2026-04-08T04:00:00Z","v":2606211,"vw":45.422472},{"c":45.72,"h":46.36,"l":45.05,"n":20268,"o":45.37,"t":"2026-04-09T04:00:00Z","v":1530720,"vw":45.850291},{"c":45.79,"h":45.94,"l":45.585,"n":17274,"o":45.67,"t":"2026-04-10T04:00:00Z","v":1132519,"vw":45.768911},{"c":45.42,"h":46.0599,"l":44.95,"n":24325,"o":45.82,"t":"2026-04-13T04:00:00Z","v":1913034,"vw":45.406818},{"c":45.53,"h":45.72,"l":44.3,"n":41794,"o":44.52,"t":"2026-04-14T04:00:00Z","v":3551822,"vw":45.22687},{"c":46.63,"h":46.73,"l":45.27,"n":35210,"o":45.44,"t":"2026-04-15T04:00:00Z","v":2445374,"vw":46.413475},{"c":46.58,"h":46.96,"l":46.27,"n":27286,"o":46.62,"t":"2026-04-16T04:00:00Z","v":2486049,"vw":46.550979},{"c":46.82,"h":46.92,"l":46.43,"n":26424,"o":46.5,"t":"2026-04-17T04:00:00Z","v":2291345,"vw":46.75007},{"c":46.51,"h":47.045,"l":46.46,"n":27375,"o":46.92,"t":"2026-04-20T04:00:00Z","v":1723807,"vw":46.609207},{"c":45.95,"h":46.47,"l":45.47,"n":31085,"o":46.47,"t":"2026-04-21T04:00:00Z","v":2240197,"vw":45.863211},{"c":45.01,"h":46.04,"l":44.665,"n":36300,"o":46,"t":"2026-04-22T04:00:00Z","v":2724416,"vw":45.176789},{"c":46.35,"h":46.53,"l":45.25,"n":25374,"o":45.25,"t":"2026-04-23T04:00:00Z","v":2519939,"vw":46.183648},{"c":46.41,"h":46.61,"l":46.05,"n":27400,"o":46.29,"t":"2026-04-24T04:00:00Z","v":2176238,"vw":46.428276},{"c":46.67,"h":47.1999,"l":46.45,"n":26683,"o":46.45,"t":"2026-04-27T04:00:00Z","v":2176184,"vw":46.835711},{"c":47.42,"h":47.525,"l":46.98,"n":36280,"o":46.99,"t":"2026-04-28T04:00:00Z","v":3326522,"vw":47.34139},{"c":46.73,"h":48.34,"l":46.05,"n":43510,"o":47.4,"t":"2026-04-29T04:00:00Z","v":3234591,"vw":46.797167},{"c":46.97,"h":47.3,"l":46.605,"n":33243,"o":46.84,"t":"2026-04-30T04:00:00Z","v":2458168,"vw":46.90831},{"c":46.98,"h":47.335,"l":46.74,"n":29903,"o":47,"t":"2026-05-01T04:00:00Z","v":1898521,"vw":47.008276},{"c":46.21,"h":46.545,"l":45.625,"n":25962,"o":46.04,"t":"2026-05-04T04:00:00Z","v":1948636,"vw":46.150509},{"c":46.12,"h":46.4,"l":45.65,"n":23565,"o":46.24,"t":"2026-05-05T04:00:00Z","v":1543738,"vw":46.109832},{"c":46.07,"h":46.39,"l":45.5001,"n":32026,"o":46.04,"t":"2026-05-06T04:00:00Z","v":3144096,"vw":45.958503},{"c":46.13,"h":46.335,"l":45.34,"n":27011,"o":46.03,"t":"2026-05-07T04:00:00Z","v":1971683,"vw":46.023128},{"c":47.19,"h":47.28,"l":46.37,"n":27095,"o":46.4,"t":"2026-05-08T04:00:00Z","v":1820016,"vw":47.023022},{"c":47.01,"h":47.81,"l":46.94,"n":27211,"o":47.5,"t":"2026-05-11T04:00:00Z","v":1947573,"vw":47.158831},{"c":47.65,"h":47.74,"l":46.82,"n":27121,"o":47.16,"t":"2026-05-12T04:00:00Z","v":1902351,"vw":47.502398},{"c":48,"h":48.03,"l":47,"n":39096,"o":47.67,"t":"2026-05-13T04:00:00Z","v":2871181,"vw":47.720871},{"c":47.93,"h":48.29,"l":47.63,"n":29421,"o":48.2,"t":"2026-05-14T04:00:00Z","v":2656528,"vw":47.882733},{"c":47.33,"h":48.14,"l":47.24,"n":31473,"o":48.07,"t":"2026-05-15T04:00:00Z","v":3393037,"vw":47.445009},{"c":48.32,"h":48.38,"l":47.45,"n":22024,"o":47.45,"t":"2026-05-18T04:00:00Z","v":1944397,"vw":48.188258},{"c":48.74,"h":48.93,"l":48.105,"n":26489,"o":48.36,"t":"2026-05-19T04:00:00Z","v":2055930,"vw":48.570476},{"c":48.99,"h":49.325,"l":48.57,"n":29126,"o":48.74,"t":"2026-05-20T04:00:00Z","v":1955013,"vw":48.958058},{"c":48.26,"h":48.965,"l":48.165,"n":23680,"o":48.93,"t":"2026-05-21T04:00:00Z","v":1569976,"vw":48.328947},{"c":47.9,"h":48.17,"l":47.355,"n":28278,"o":47.91,"t":"2026-05-22T04:00:00Z","v":2014106,"vw":47.888675},{"c":48.34,"h":48.59,"l":47.8,"n":34359,"o":48,"t":"2026-05-26T04:00:00Z","v":2106071,"vw":48.346008},{"c":47.73,"h":48.29,"l":47.57,"n":31706,"o":48.2,"t":"2026-05-27T04:00:00Z","v":2623739,"vw":47.858219},{"c":47.04,"h":47.86,"l":46.78,"n":29090,"o":47.81,"t":"2026-05-28T04:00:00Z","v":1881825,"vw":47.183885},{"c":46.76,"h":47.1,"l":46.395,"n":31343,"o":47.1,"t":"2026-05-29T04:00:00Z","v":3053043,"vw":46.792694},{"c":45.38,"h":46.84,"l":45.37,"n":33784,"o":46.53,"t":"2026-06-01T04:00:00Z","v":2204852,"vw":45.78112},{"c":44.81,"h":45.67,"l":44.71,"n":35029,"o":45.27,"t":"2026-06-02T04:00:00Z","v":2877508,"vw":44.96207},{"c":44.05,"h":45.1271,"l":44.035,"n":35205,"o":44.48,"t":"2026-06-03T04:00:00Z","v":2129115,"vw":44.248603},{"c":43.67,"h":44.915,"l":43.15,"n":38002,"o":44.63,"t":"2026-06-04T04:00:00Z","v":2355734,"vw":43.59921},{"c":44.47,"h":45.155,"l":43.59,"n":41090,"o":43.65,"t":"2026-06-05T04:00:00Z","v":3644162,"vw":44.587638},{"c":43.8,"h":44.73,"l":43.385,"n":41180,"o":44.3,"t":"2026-06-08T04:00:00Z","v":4628804,"vw":43.753147},{"c":45.67,"h":45.69,"l":43.95,"n":35377,"o":44,"t":"2026-06-09T04:00:00Z","v":3288298,"vw":45.296287},{"c":45.86,"h":46.46,"l":45.54,"n":26957,"o":46,"t":"2026-06-10T04:00:00Z","v":2508536,"vw":45.95961},{"c":45.28,"h":46.34,"l":45.27,"n":33824,"o":46.01,"t":"2026-06-11T04:00:00Z","v":2483262,"vw":45.709337},{"c":45.77,"h":46.3744,"l":45.39,"n":21388,"o":45.5,"t":"2026-06-12T04:00:00Z","v":1496370,"vw":45.687175},{"c":45.21,"h":45.83,"l":44.765,"n":35328,"o":45.37,"t":"2026-06-15T04:00:00Z","v":3449946,"vw":45.251107},{"c":45.5,"h":45.565,"l":44.77,"n":24600,"o":45.28,"t":"2026-06-16T04:00:00Z","v":2724781,"vw":45.359058},{"c":44.64,"h":45.49,"l":44.48,"n":32133,"o":45.34,"t":"2026-06-17T04:00:00Z","v":2196318,"vw":44.766514},{"c":44.53,"h":44.98,"l":44.18,"n":31631,"o":44.98,"t":"2026-06-18T04:00:00Z","v":4144873,"vw":44.535141},{"c":45.1,"h":45.285,"l":44.3,"n":25254,"o":44.61,"t":"2026-06-22T04:00:00Z","v":1931562,"vw":45.019034},{"c":46.41,"h":46.555,"l":45.33,"n":24439,"o":45.33,"t":"2026-06-23T04:00:00Z","v":2006319,"vw":46.336482},{"c":47.38,"h":47.71,"l":46.5,"n":31068,"o":46.6,"t":"2026-06-24T04:00:00Z","v":2184130,"vw":47.268025},{"c":47.62,"h":47.75,"l":46.935,"n":29798,"o":47.33,"t":"2026-06-25T04:00:00Z","v":2078823,"vw":47.507218},{"c":48.06,"h":48.42,"l":47.74,"n":30298,"o":47.86,"t":"2026-06-26T04:00:00Z","v":2981755,"vw":48.094305},{"c":48.11,"h":48.21,"l":47.49,"n":27201,"o":47.81,"t":"2026-06-29T04:00:00Z","v":1795484,"vw":47.98669},{"c":47.68,"h":48.41,"l":47.6,"n":27602,"o":47.65,"t":"2026-06-30T04:00:00Z","v":2169377,"vw":47.856588},{"c":48.17,"h":48.4,"l":47.74,"n":29951,"o":47.9,"t":"2026-07-01T04:00:00Z","v":2192627,"vw":48.177896},{"c":49.4,"h":49.41,"l":48.16,"n":25101,"o":48.34,"t":"2026-07-02T04:00:00Z","v":1667958,"vw":49.156863},{"c":49.02,"h":49.59,"l":48.77,"n":26048,"o":49.49,"t":"2026-07-06T04:00:00Z","v":1608615,"vw":49.018173},{"c":49.62,"h":50.1,"l":49.3,"n":24869,"o":49.3,"t":"2026-07-07T04:00:00Z","v":1487510,"vw":49.684997},{"c":49.36,"h":49.74,"l":49.221,"n":22155,"o":49.73,"t":"2026-07-08T04:00:00Z","v":1534942,"vw":49.416001},{"c":48.83,"h":49.55,"l":48.79,"n":21136,"o":49.46,"t":"2026-07-09T04:00:00Z","v":1234731,"vw":49.008421},{"c":48.3,"h":48.97,"l":47.83,"n":23855,"o":48.96,"t":"2026-07-10T04:00:00Z","v":1511134,"vw":48.236845},{"c":48.44,"h":48.91,"l":48.32,"n":22751,"o":48.43,"t":"2026-07-13T04:00:00Z","v":1121200,"vw":48.535671},{"c":48.29,"h":48.68,"l":48.16,"n":23773,"o":48.4,"t":"2026-07-14T04:00:00Z","v":1308623,"vw":48.296717},{"c":47.95,"h":48.4599,"l":47.68,"n":31580,"o":48.1,"t":"2026-07-15T04:00:00Z","v":1847467,"vw":47.97346},{"c":49.87,"h":49.88,"l":48.13,"n":25401,"o":48.55,"t":"2026-07-16T04:00:00Z","v":1710874,"vw":49.64731},{"c":50.21,"h":50.75,"l":49.71,"n":29121,"o":50.15,"t":"2026-07-17T04:00:00Z","v":2090661,"vw":50.175814},{"c":49.58,"h":50.37,"l":49.365,"n":21887,"o":50.14,"t":"2026-07-20T04:00:00Z","v":1907797,"vw":49.673735},{"c":50.6,"h":50.63,"l":49.42,"n":31426,"o":49.48,"t":"2026-07-21T04:00:00Z","v":2551698,"vw":50.334675},{"c":50.61,"h":51.0466,"l":50.37,"n":27109,"o":50.89,"t":"2026-07-22T04:00:00Z","v":1902814,"vw":50.64175},{"c":50.97,"h":51.365,"l":50.66,"n":29288,"o":50.76,"t":"2026-07-23T04:00:00Z","v":2060896,"vw":50.970299},{"c":51.72,"h":51.92,"l":51.31,"n":30549,"o":51.43,"t":"2026-07-24T04:00:00Z","v":1818671,"vw":51.708253},{"c":51.4,"h":51.605,"l":51.17,"n":23211,"o":51.51,"t":"2026-07-27T04:00:00Z","v":1606365,"vw":51.421},{"c":51.64,"h":52.07,"l":51.36,"n":31652,"o":52,"t":"2026-07-28T04:00:00Z","v":2647535,"vw":51.658758},{"c":51.37,"h":51.9,"l":51.05,"n":32767,"o":51.84,"t":"2026-07-29T04:00:00Z","v":2449455,"vw":51.314266},{"c":50.4,"h":52.39,"l":49.76,"n":32472,"o":52.39,"t":"2026-07-30T04:00:00Z","v":2291876,"vw":50.31812},{"c":50.63,"h":50.86,"l":49.485,"n":34292,"o":50.25,"t":"2026-07-31T04:00:00Z","v":2429446,"vw":50.464778},{"c":49.01,"h":50.19,"l":48.78,"n":26587,"o":49.95,"t":"2026-08-03T04:00:00Z","v":1907567,"vw":49.225959},{"c":48.74,"h":49.01,"l":47.63,"n":29366,"o":49.01,"t":"2026-08-04T04:00:00Z","v":2064576,"vw":48.553181},{"c":48.69,"h":48.97,"l":48.21,"n":27505,"o":48.91,"t":"2026-08-05T04:00:00Z","v":1812688,"vw":48.632599},{"c":48.68,"h":49.29,"l":48.26,"n":22281,"o":49.24,"t":"2026-08-06T04:00:00Z","v":1672311,"vw":48.606584},{"c":48.46,"h":48.72,"l":48.34,"n":19739,"o":48.51,"t":"2026-08-07T04:00:00Z","v":1269630,"vw":48.524795},{"c":47.39,"h":48.26,"l":47.165,"n":27147,"o":48.26,"t":"2026-08-10T04:00:00Z","v":1878241,"vw":47.41784},{"c":45.57,"h":47.35,"l":45.53,"n":32119,"o":47.18,"t":"2026-08-11T04:00:00Z","v":2108088,"vw":45.902129},{"c":45.87,"h":46.14,"l":45.435,"n":25449,"o":45.45,"t":"2026-08-12T04:00:00Z","v":1915404,"vw":45.888468},{"c":46.01,"h":46.605,"l":45.9,"n":22119,"o":46.23,"t":"2026-08-13T04:00:00Z","v":1465965,"vw":46.133916},{"c":46.53,"h":46.7106,"l":45.72,"n":28680,"o":46.03,"t":"2026-08-14T04:00:00Z","v":1785555,"vw":46.40076},{"c":46.57,"h":46.58,"l":46.09,"n":21406,"o":46.45,"t":"2026-08-17T04:00:00Z","v":1859444,"vw":46.422266},{"c":46.44,"h":47.1,"l":46.335,"n":22191,"o":46.65,"t":"2026-08-18T04:00:00Z","v":1602238,"vw":46.571347},{"c":46.92,"h":46.97,"l":46.35,"n":21460,"o":46.57,"t":"2026-08-19T04:00:00Z","v":1169232,"vw":46.799475},{"c":46.75,"h":47.345,"l":46.72,"n":21820,"o":46.97,"t":"2026-08-20T04:00:00Z","v":2619878,"vw":46.990294},{"c":46.61,"h":46.86,"l":46.19,"n":25947,"o":46.66,"t":"2026-08-21T04:00:00Z","v":2439693,"vw":46.584182},{"c":46.59,"h":47.18,"l":46.52,"n":18427,"o":46.61,"t":"2026-08-24T04:00:00Z","v":1216918,"vw":46.666966},{"c":46.95,"h":46.99,"l":46.26,"n":20834,"o":46.68,"t":"2026-08-25T04:00:00Z","v":1474745,"vw":46.843283},{"c":46.97,"h":47.23,"l":46.79,"n":16710,"o":47.12,"t":"2026-08-26T04:00:00Z","v":1071855,"vw":47.019446},{"c":46.29,"h":46.86,"l":45.99,"n":16324,"o":46.86,"t":"2026-08-27T04:00:00Z","v":996493,"vw":46.311337},{"c":45.99,"h":46.4254,"l":45.88,"n":15763,"o":46.41,"t":"2026-08-28T04:00:00Z","v":914511,"vw":46.037179},{"c":45.72,"h":46.0428,"l":45.2423,"n":21237,"o":45.78,"t":"2026-08-31T04:00:00Z","v":1863582,"vw":45.62774},{"c":46.79,"h":46.95,"l":45.8938,"n":26991,"o":45.99,"t":"2026-09-01T04:00:00Z","v":1788251,"vw":46.659005},{"c":46.99,"h":47.14,"l":46.35,"n":21982,"o":46.94,"t":"2026-09-02T04:00:00Z","v":1906321,"vw":46.921902},{"c":47.04,"h":47.3133,"l":46.715,"n":23139,"o":47.29,"t":"2026-09-03T04:00:00Z","v":1524930,"vw":47.003442},{"c":46.38,"h":47.28,"l":46.3405,"n":21147,"o":46.84,"t":"2026-09-04T04:00:00Z","v":1444024,"vw":46.619488},{"c":47.03,"h":47.3,"l":45.758,"n":27762,"o":46.24,"t":"2026-09-08T04:00:00Z","v":2263228,"vw":46.981627},{"c":47.19,"h":47.29,"l":46.43,"n":27742,"o":47.02,"t":"2026-09-09T04:00:00Z","v":2355560,"vw":46.940344},{"c":46.95,"h":47.89,"l":46.57,"n":30902,"o":47.66,"t":"2026-09-10T04:00:00Z","v":2622341,"vw":47.086742},{"c":46.99,"h":47.85,"l":46.71,"n":32867,"o":47.85,"t":"2026-09-11T04:00:00Z","v":3065199,"vw":47.078002},{"c":47.34,"h":48,"l":47.09,"n":27250,"o":47.5,"t":"2026-09-14T04:00:00Z","v":2140297,"vw":47.353053},{"c":47.13,"h":47.66,"l":46.65,"n":26844,"o":47.49,"t":"2026-09-15T04:00:00Z","v":2127098,"vw":47.24309},{"c":46.91,"h":47.52,"l":46.66,"n":23485,"o":47.03,"t":"2026-09-16T04:00:00Z","v":1798508,"vw":46.937184},{"c":47.37,"h":47.61,"l":46.8,"n":25804,"o":46.8,"t":"2026-09-17T04:00:00Z","v":1987693,"vw":47.347661},{"c":46.66,"h":47.2836,"l":46.4012,"n":25778,"o":47.13,"t":"2026-09-18T04:00:00Z","v":4756619,"vw":46.729023},{"c":46.83,"h":47.1539,"l":46.51,"n":21449,"o":46.55,"t":"2026-09-21T04:00:00Z","v":1644517,"vw":46.874977},{"c":46.47,"h":46.87,"l":46.25,"n":23103,"o":46.87,"t":"2026-09-22T04:00:00Z","v":1978001,"vw":46.476676},{"c":46.17,"h":46.66,"l":46.025,"n":22691,"o":46.33,"t":"2026-09-23T04:00:00Z","v":1993095,"vw":46.250604},{"c":46.33,"h":46.895,"l":46.24,"n":23081,"o":46.44,"t":"2026-09-24T04:00:00Z","v":1810221,"vw":46.433743},{"c":46.28,"h":46.38,"l":45.88,"n":21128,"o":46.2,"t":"2026-09-25T04:00:00Z","v":1373412,"vw":46.175279},{"c":46.68,"h":46.8,"l":46.23,"n":23415,"o":46.41,"t":"2026-09-28T04:00:00Z","v":1683467,"vw":46.61718},{"c":46.54,"h":46.9,"l":46.36,"n":19471,"o":46.48,"t":"2026-09-29T04:00:00Z","v":1115853,"vw":46.557326},{"c":46.31,"h":46.665,"l":46.185,"n":21259,"o":46.62,"t":"2026-09-30T04:00:00Z","v":2115541,"vw":46.362212},{"c":45.23,"h":46.19,"l":45.15,"n":26136,"o":46.19,"t":"2026-10-01T04:00:00Z","v":1733539,"vw":45.38353},{"c":45.72,"h":45.98,"l":44.91,"n":24200,"o":45.25,"t":"2026-10-02T04:00:00Z","v":2282299,"vw":45.726215},{"c":45.36,"h":46.24,"l":45.25,"n":39289,"o":46.05,"t":"2026-10-05T04:00:00Z","v":3865572,"vw":45.589369},{"c":44.77,"h":45.56,"l":44.46,"n":33608,"o":45.34,"t":"2026-10-06T04:00:00Z","v":3135414,"vw":44.908887},{"c":43.75,"h":44.99,"l":43.74,"n":27811,"o":44.82,"t":"2026-10-07T04:00:00Z","v":1948176,"vw":44.037838},{"c":44.14,"h":44.305,"l":43.45,"n":27219,"o":43.72,"t":"2026-10-08T04:00:00Z","v":2161591,"vw":43.986446},{"c":44.41,"h":44.67,"l":44.08,"n":20264,"o":44.1,"t":"2026-10-09T04:00:00Z","v":1379802,"vw":44.394404},{"c":45.17,"h":45.205,"l":44.279,"n":19679,"o":44.45,"t":"2026-10-12T04:00:00Z","v":1350231,"vw":45.029627},{"c":45.22,"h":45.76,"l":44.88,"n":18600,"o":45.57,"t":"2026-10-13T04:00:00Z","v":1170134,"vw":45.200186},{"c":45.09,"h":45.55,"l":44.89,"n":21398,"o":45.29,"t":"2026-10-14T04:00:00Z","v":1351772,"vw":45.187865},{"c":45.53,"h":46.2,"l":45.34,"n":20166,"o":45.7,"t":"2026-10-15T04:00:00Z","v":1374795,"vw":45.660715},{"c":45.64,"h":46.01,"l":45.2,"n":18372,"o":45.62,"t":"2026-10-16T04:00:00Z","v":1233398,"vw":45.665471},{"c":44.89,"h":45.59,"l":44.88,"n":19739,"o":45.37,"t":"2026-10-19T04:00:00Z","v":1315880,"vw":45.003119},{"c":45.55,"h":45.865,"l":45.07,"n":21712,"o":45.22,"t":"2026-10-20T04:00:00Z","v":1607548,"vw":45.515456},{"c":44.45,"h":45.64,"l":44.355,"n":26103,"o":45.59,"t":"2026-10-21T04:00:00Z","v":1700055,"vw":44.657718},{"c":46.3,"h":46.42,"l":44.86,"n":28468,"o":44.92,"t":"2026-10-22T04:00:00Z","v":2011554,"vw":45.947333}],"volatilityBars":[{"c":46.55,"h":46.55,"l":46.55,"n":7,"o":46.55,"t":"2026-09-21T08:00:00Z","v":301,"vw":46.55},{"c":46.52,"h":46.52,"l":46.52,"n":31,"o":46.52,"t":"2026-09-21T11:00:00Z","v":325,"vw":46.52},{"c":46.7,"h":46.7,"l":46.7,"n":4,"o":46.7,"t":"2026-09-21T12:30:00Z","v":645,"vw":46.7},{"c":46.46,"h":46.46,"l":46.46,"n":16,"o":46.46,"t":"2026-09-21T13:15:00Z","v":2573,"vw":46.46},{"c":46.79,"h":46.9,"l":46.51,"n":312,"o":46.55,"t":"2026-09-21T13:30:00Z","v":38200,"vw":46.578514},{"c":47.095,"h":47.095,"l":46.7787,"n":593,"o":46.7787,"t":"2026-09-21T13:45:00Z","v":46234,"vw":46.98096},{"c":47.11,"h":47.1539,"l":46.96,"n":965,"o":47.14,"t":"2026-09-21T14:00:00Z","v":46409,"vw":47.039737},{"c":47.09,"h":47.13,"l":47.04,"n":604,"o":47.09,"t":"2026-09-21T14:15:00Z","v":29791,"vw":47.098944},{"c":47.0775,"h":47.15,"l":47.035,"n":678,"o":47.085,"t":"2026-09-21T14:30:00Z","v":34260,"vw":47.087262},{"c":46.955,"h":47.08,"l":46.93,"n":555,"o":47.07,"t":"2026-09-21T14:45:00Z","v":23904,"vw":46.999933},{"c":47.02,"h":47.02,"l":46.93,"n":503,"o":46.94,"t":"2026-09-21T15:00:00Z","v":21031,"vw":46.974737},{"c":47.02,"h":47.08,"l":47.01,"n":531,"o":47.03,"t":"2026-09-21T15:15:00Z","v":23137,"vw":47.03733},{"c":47.03,"h":47.07,"l":46.985,"n":545,"o":47.02,"t":"2026-09-21T15:30:00Z","v":24287,"vw":47.020646},{"c":46.97,"h":47.025,"l":46.95,"n":447,"o":47.025,"t":"2026-09-21T15:45:00Z","v":20300,"vw":46.998775},{"c":46.88,"h":47.02,"l":46.87,"n":501,"o":46.97,"t":"2026-09-21T16:00:00Z","v":23709,"vw":46.949552},{"c":46.87,"h":46.93,"l":46.8551,"n":534,"o":46.89,"t":"2026-09-21T16:15:00Z","v":20253,"vw":46.899185},{"c":46.815,"h":46.865,"l":46.78,"n":385,"o":46.865,"t":"2026-09-21T16:30:00Z","v":15885,"vw":46.830772},{"c":46.875,"h":46.93,"l":46.81,"n":643,"o":46.81,"t":"2026-09-21T16:45:00Z","v":28447,"vw":46.894817},{"c":46.86,"h":46.8988,"l":46.795,"n":486,"o":46.88,"t":"2026-09-21T17:00:00Z","v":31150,"vw":46.839535},{"c":46.92,"h":46.969,"l":46.835,"n":662,"o":46.86,"t":"2026-09-21T17:15:00Z","v":38421,"vw":46.91005},{"c":46.82,"h":46.92,"l":46.82,"n":575,"o":46.92,"t":"2026-09-21T17:30:00Z","v":27859,"vw":46.858627},{"c":46.84,"h":46.84,"l":46.78,"n":562,"o":46.81,"t":"2026-09-21T17:45:00Z","v":26227,"vw":46.812655},{"c":46.86,"h":46.9,"l":46.83,"n":668,"o":46.85,"t":"2026-09-21T18:00:00Z","v":30965,"vw":46.86009},{"c":46.89,"h":46.91,"l":46.83,"n":667,"o":46.84,"t":"2026-09-21T18:15:00Z","v":32298,"vw":46.859872},{"c":46.93,"h":46.945,"l":46.86,"n":935,"o":46.89,"t":"2026-09-21T18:30:00Z","v":40661,"vw":46.902942},{"c":46.995,"h":47.05,"l":46.94,"n":1099,"o":46.94,"t":"2026-09-21T18:45:00Z","v":65854,"vw":47.017774},{"c":46.9,"h":47.04,"l":46.84,"n":1150,"o":47,"t":"2026-09-21T19:00:00Z","v":70449,"vw":46.933617},{"c":46.93,"h":46.945,"l":46.89,"n":1072,"o":46.9,"t":"2026-09-21T19:15:00Z","v":48026,"vw":46.917678},{"c":46.9,"h":46.95,"l":46.8,"n":1269,"o":46.925,"t":"2026-09-21T19:30:00Z","v":74277,"vw":46.855983},{"c":46.83,"h":46.94,"l":46.735,"n":3781,"o":46.91,"t":"2026-09-21T19:45:00Z","v":245676,"vw":46.817212},{"c":46.5421,"h":46.83,"l":46.5421,"n":40,"o":46.83,"t":"2026-09-21T20:00:00Z","v":441259,"vw":46.829912},{"c":47,"h":47,"l":47,"n":3,"o":47,"t":"2026-09-22T13:15:00Z","v":370,"vw":47},{"c":46.49,"h":46.87,"l":46.39,"n":392,"o":46.87,"t":"2026-09-22T13:30:00Z","v":46789,"vw":46.680483},{"c":46.485,"h":46.57,"l":46.38,"n":725,"o":46.485,"t":"2026-09-22T13:45:00Z","v":103653,"vw":46.470699},{"c":46.44,"h":46.55,"l":46.41,"n":556,"o":46.48,"t":"2026-09-22T14:00:00Z","v":27891,"vw":46.481186},{"c":46.39,"h":46.505,"l":46.39,"n":564,"o":46.46,"t":"2026-09-22T14:15:00Z","v":22919,"vw":46.438003},{"c":46.54,"h":46.54,"l":46.35,"n":968,"o":46.4,"t":"2026-09-22T14:30:00Z","v":234415,"vw":46.430981},{"c":46.38,"h":46.56,"l":46.35,"n":787,"o":46.56,"t":"2026-09-22T14:45:00Z","v":56138,"vw":46.422905},{"c":46.425,"h":46.44,"l":46.36,"n":588,"o":46.37,"t":"2026-09-22T15:00:00Z","v":45485,"vw":46.38565},{"c":46.37,"h":46.45,"l":46.35,"n":601,"o":46.43,"t":"2026-09-22T15:15:00Z","v":54400,"vw":46.387862},{"c":46.42,"h":46.44,"l":46.33,"n":518,"o":46.37,"t":"2026-09-22T15:30:00Z","v":39575,"vw":46.395066},{"c":46.425,"h":46.43,"l":46.35,"n":557,"o":46.415,"t":"2026-09-22T15:45:00Z","v":25746,"vw":46.393608},{"c":46.39,"h":46.49,"l":46.38,"n":676,"o":46.42,"t":"2026-09-22T16:00:00Z","v":29186,"vw":46.422908},{"c":46.38,"h":46.4,"l":46.315,"n":657,"o":46.39,"t":"2026-09-22T16:15:00Z","v":30818,"vw":46.364878},{"c":46.44,"h":46.47,"l":46.38,"n":724,"o":46.38,"t":"2026-09-22T16:30:00Z","v":43200,"vw":46.423544},{"c":46.44,"h":46.455,"l":46.405,"n":929,"o":46.44,"t":"2026-09-22T16:45:00Z","v":61194,"vw":46.437938},{"c":46.29,"h":46.495,"l":46.265,"n":845,"o":46.44,"t":"2026-09-22T17:00:00Z","v":54842,"vw":46.414519},{"c":46.28,"h":46.31,"l":46.25,"n":666,"o":46.28,"t":"2026-09-22T17:15:00Z","v":35355,"vw":46.275788},{"c":46.39,"h":46.42,"l":46.275,"n":802,"o":46.275,"t":"2026-09-22T17:30:00Z","v":54198,"vw":46.343776},{"c":46.41,"h":46.41,"l":46.32,"n":757,"o":46.3899,"t":"2026-09-22T17:45:00Z","v":41044,"vw":46.375664},{"c":46.51,"h":46.51,"l":46.4,"n":635,"o":46.4189,"t":"2026-09-22T18:00:00Z","v":22890,"vw":46.458984},{"c":46.49,"h":46.55,"l":46.49,"n":636,"o":46.51,"t":"2026-09-22T18:15:00Z","v":20291,"vw":46.529732},{"c":46.68,"h":46.69,"l":46.4883,"n":764,"o":46.49,"t":"2026-09-22T18:30:00Z","v":32420,"vw":46.605427},{"c":46.58,"h":46.69,"l":46.56,"n":741,"o":46.68,"t":"2026-09-22T18:45:00Z","v":29507,"vw":46.656087},{"c":46.6699,"h":46.67,"l":46.53,"n":820,"o":46.59,"t":"2026-09-22T19:00:00Z","v":44090,"vw":46.58501},{"c":46.67,"h":46.68,"l":46.61,"n":1176,"o":46.655,"t":"2026-09-22T19:15:00Z","v":68971,"vw":46.648923},{"c":46.64,"h":46.73,"l":46.62,"n":1531,"o":46.66,"t":"2026-09-22T19:30:00Z","v":94981,"vw":46.684139},{"c":46.47,"h":46.6824,"l":46.45,"n":3970,"o":46.635,"t":"2026-09-22T19:45:00Z","v":288747,"vw":46.52556},{"c":46.47,"h":46.47,"l":46.47,"n":45,"o":46.47,"t":"2026-09-22T20:00:00Z","v":348714,"vw":46.47},{"c":46.7859,"h":46.7859,"l":46.7859,"n":1,"o":46.7859,"t":"2026-09-22T20:15:00Z","v":250,"vw":46.7859},{"c":46.6,"h":46.6,"l":46.6,"n":5,"o":46.6,"t":"2026-09-23T09:30:00Z","v":400,"vw":46.6},{"c":46.6912,"h":46.6912,"l":46.6912,"n":1,"o":46.6912,"t":"2026-09-23T12:00:00Z","v":100,"vw":46.6912},{"c":46.4,"h":46.48,"l":46.4,"n":23,"o":46.48,"t":"2026-09-23T13:15:00Z","v":2125,"vw":46.460544},{"c":46.22,"h":46.4396,"l":46.15,"n":485,"o":46.33,"t":"2026-09-23T13:30:00Z","v":44406,"vw":46.300022},{"c":46.3,"h":46.34,"l":46.21,"n":571,"o":46.22,"t":"2026-09-23T13:45:00Z","v":24652,"vw":46.279628},{"c":46.57,"h":46.57,"l":46.19,"n":647,"o":46.3,"t":"2026-09-23T14:00:00Z","v":39543,"vw":46.363777},{"c":46.48,"h":46.615,"l":46.46,"n":615,"o":46.56,"t":"2026-09-23T14:15:00Z","v":21574,"vw":46.558271},{"c":46.43,"h":46.62,"l":46.39,"n":778,"o":46.495,"t":"2026-09-23T14:30:00Z","v":45490,"vw":46.485332},{"c":46.505,"h":46.505,"l":46.375,"n":785,"o":46.425,"t":"2026-09-23T14:45:00Z","v":36201,"vw":46.432724},{"c":46.41,"h":46.51,"l":46.41,"n":619,"o":46.505,"t":"2026-09-23T15:00:00Z","v":29704,"vw":46.467281},{"c":46.34,"h":46.42,"l":46.3125,"n":604,"o":46.42,"t":"2026-09-23T15:15:00Z","v":44520,"vw":46.350541},{"c":46.41,"h":46.41,"l":46.31,"n":565,"o":46.31,"t":"2026-09-23T15:30:00Z","v":20280,"vw":46.363034},{"c":46.41,"h":46.455,"l":46.375,"n":540,"o":46.4,"t":"2026-09-23T15:45:00Z","v":20647,"vw":46.421691},{"c":46.485,"h":46.5,"l":46.38,"n":492,"o":46.41,"t":"2026-09-23T16:00:00Z","v":25055,"vw":46.425436},{"c":46.36,"h":46.48,"l":46.31,"n":636,"o":46.48,"t":"2026-09-23T16:15:00Z","v":46328,"vw":46.368072},{"c":46.41,"h":46.43,"l":46.37,"n":551,"o":46.37,"t":"2026-09-23T16:30:00Z","v":23062,"vw":46.407497},{"c":46.425,"h":46.4399,"l":46.34,"n":564,"o":46.42,"t":"2026-09-23T16:45:00Z","v":36275,"vw":46.395674},{"c":46.45,"h":46.48,"l":46.37,"n":552,"o":46.42,"t":"2026-09-23T17:00:00Z","v":19077,"vw":46.420563},{"c":46.45,"h":46.45,"l":46.4,"n":538,"o":46.44,"t":"2026-09-23T17:15:00Z","v":30052,"vw":46.423294},{"c":46.57,"h":46.57,"l":46.45,"n":515,"o":46.4586,"t":"2026-09-23T17:30:00Z","v":22213,"vw":46.497663},{"c":46.585,"h":46.63,"l":46.535,"n":547,"o":46.57,"t":"2026-09-23T17:45:00Z","v":39061,"vw":46.593721},{"c":46.525,"h":46.66,"l":46.495,"n":754,"o":46.61,"t":"2026-09-23T18:00:00Z","v":69553,"vw":46.593401},{"c":46.27,"h":46.51,"l":46.27,"n":739,"o":46.51,"t":"2026-09-23T18:15:00Z","v":63834,"vw":46.369677},{"c":46.22,"h":46.27,"l":46.145,"n":611,"o":46.25,"t":"2026-09-23T18:30:00Z","v":50959,"vw":46.181042},{"c":46.3,"h":46.31,"l":46.1802,"n":811,"o":46.2,"t":"2026-09-23T18:45:00Z","v":37656,"vw":46.250308},{"c":46.155,"h":46.3,"l":46.14,"n":992,"o":46.295,"t":"2026-09-23T19:00:00Z","v":66355,"vw":46.218262},{"c":46.09,"h":46.155,"l":46.025,"n":1283,"o":46.155,"t":"2026-09-23T19:15:00Z","v":85034,"vw":46.068554},{"c":46.15,"h":46.18,"l":46.09,"n":1714,"o":46.09,"t":"2026-09-23T19:30:00Z","v":87832,"vw":46.133475},{"c":46.165,"h":46.23,"l":46.065,"n":4720,"o":46.16,"t":"2026-09-23T19:45:00Z","v":368573,"vw":46.140683},{"c":46.17,"h":46.17,"l":46.17,"n":31,"o":46.17,"t":"2026-09-23T20:00:00Z","v":542215,"vw":46.17},{"c":46.5825,"h":46.5825,"l":46.5825,"n":1,"o":46.5825,"t":"2026-09-23T21:15:00Z","v":600,"vw":46.5825},{"c":46.805,"h":46.805,"l":46.29,"n":591,"o":46.44,"t":"2026-09-24T13:30:00Z","v":56995,"vw":46.557802},{"c":46.705,"h":46.835,"l":46.66,"n":352,"o":46.78,"t":"2026-09-24T13:45:00Z","v":16351,"vw":46.752476},{"c":46.53,"h":46.66,"l":46.35,"n":878,"o":46.66,"t":"2026-09-24T14:00:00Z","v":52358,"vw":46.436459},{"c":46.41,"h":46.57,"l":46.41,"n":759,"o":46.54,"t":"2026-09-24T14:15:00Z","v":54124,"vw":46.483338},{"c":46.51,"h":46.53,"l":46.29,"n":1110,"o":46.41,"t":"2026-09-24T14:30:00Z","v":100439,"vw":46.388844},{"c":46.44,"h":46.5,"l":46.395,"n":528,"o":46.5,"t":"2026-09-24T14:45:00Z","v":32124,"vw":46.432332},{"c":46.495,"h":46.51,"l":46.42,"n":476,"o":46.435,"t":"2026-09-24T15:00:00Z","v":18546,"vw":46.481025},{"c":46.53,"h":46.615,"l":46.48,"n":709,"o":46.496,"t":"2026-09-24T15:15:00Z","v":44501,"vw":46.545734},{"c":46.49,"h":46.54,"l":46.435,"n":689,"o":46.525,"t":"2026-09-24T15:30:00Z","v":29230,"vw":46.488524},{"c":46.63,"h":46.63,"l":46.47,"n":668,"o":46.49,"t":"2026-09-24T15:45:00Z","v":32879,"vw":46.518428},{"c":46.7,"h":46.73,"l":46.615,"n":527,"o":46.64,"t":"2026-09-24T16:00:00Z","v":25245,"vw":46.675021},{"c":46.8,"h":46.88,"l":46.68,"n":1030,"o":46.68,"t":"2026-09-24T16:15:00Z","v":67840,"vw":46.784588},{"c":46.755,"h":46.895,"l":46.755,"n":809,"o":46.815,"t":"2026-09-24T16:30:00Z","v":64062,"vw":46.857719},{"c":46.675,"h":46.77,"l":46.67,"n":562,"o":46.7699,"t":"2026-09-24T16:45:00Z","v":24747,"vw":46.72634},{"c":46.59,"h":46.67,"l":46.55,"n":587,"o":46.66,"t":"2026-09-24T17:00:00Z","v":27387,"vw":46.616479},{"c":46.595,"h":46.66,"l":46.495,"n":589,"o":46.585,"t":"2026-09-24T17:15:00Z","v":28558,"vw":46.586382},{"c":46.56,"h":46.62,"l":46.545,"n":589,"o":46.595,"t":"2026-09-24T17:30:00Z","v":26908,"vw":46.580334},{"c":46.5,"h":46.57,"l":46.495,"n":498,"o":46.57,"t":"2026-09-24T17:45:00Z","v":19438,"vw":46.516032},{"c":46.39,"h":46.49,"l":46.375,"n":675,"o":46.49,"t":"2026-09-24T18:00:00Z","v":43473,"vw":46.420866},{"c":46.27,"h":46.44,"l":46.26,"n":695,"o":46.38,"t":"2026-09-24T18:15:00Z","v":26317,"vw":46.361251},{"c":46.41,"h":46.48,"l":46.265,"n":782,"o":46.275,"t":"2026-09-24T18:30:00Z","v":80262,"vw":46.345995},{"c":46.345,"h":46.435,"l":46.34,"n":838,"o":46.4,"t":"2026-09-24T18:45:00Z","v":76693,"vw":46.373879},{"c":46.405,"h":46.41,"l":46.305,"n":791,"o":46.32,"t":"2026-09-24T19:00:00Z","v":50623,"vw":46.346958},{"c":46.36,"h":46.41,"l":46.32,"n":1064,"o":46.405,"t":"2026-09-24T19:15:00Z","v":62009,"vw":46.36639},{"c":46.44,"h":46.48,"l":46.325,"n":1646,"o":46.35,"t":"2026-09-24T19:30:00Z","v":91426,"vw":46.396502},{"c":46.31,"h":46.45,"l":46.24,"n":4504,"o":46.44,"t":"2026-09-24T19:45:00Z","v":295895,"vw":46.30877},{"c":46.33,"h":46.33,"l":46.33,"n":57,"o":46.33,"t":"2026-09-24T20:00:00Z","v":323484,"vw":46.33},{"c":46.4379,"h":46.4379,"l":46.31,"n":2,"o":46.31,"t":"2026-09-24T20:45:00Z","v":210,"vw":46.37395},{"c":46.02,"h":46.25,"l":45.98,"n":564,"o":46.2,"t":"2026-09-25T13:30:00Z","v":44115,"vw":46.144691},{"c":46.17,"h":46.18,"l":45.975,"n":474,"o":46.015,"t":"2026-09-25T13:45:00Z","v":29931,"vw":46.068527},{"c":46.26,"h":46.26,"l":46.12,"n":552,"o":46.18,"t":"2026-09-25T14:00:00Z","v":16883,"vw":46.188119},{"c":46.22,"h":46.32,"l":46.2,"n":411,"o":46.28,"t":"2026-09-25T14:15:00Z","v":13045,"vw":46.256892},{"c":46.04,"h":46.24,"l":46.01,"n":548,"o":46.195,"t":"2026-09-25T14:30:00Z","v":28751,"vw":46.116051},{"c":45.985,"h":46.13,"l":45.97,"n":583,"o":46.06,"t":"2026-09-25T14:45:00Z","v":40789,"vw":46.026556},{"c":45.99,"h":46.09,"l":45.96,"n":646,"o":45.985,"t":"2026-09-25T15:00:00Z","v":27955,"vw":46.020131},{"c":46.005,"h":46.07,"l":45.915,"n":824,"o":45.98,"t":"2026-09-25T15:15:00Z","v":49229,"vw":46.007232},{"c":46.01,"h":46.09,"l":46.01,"n":641,"o":46.02,"t":"2026-09-25T15:30:00Z","v":32537,"vw":46.044794},{"c":46.05,"h":46.05,"l":45.96,"n":516,"o":46.02,"t":"2026-09-25T15:45:00Z","v":31356,"vw":45.993873},{"c":46.105,"h":46.115,"l":46.01,"n":556,"o":46.03,"t":"2026-09-25T16:00:00Z","v":20686,"vw":46.067179},{"c":46.06,"h":46.1,"l":46.0145,"n":642,"o":46.095,"t":"2026-09-25T16:15:00Z","v":34362,"vw":46.0609},{"c":45.965,"h":46.0981,"l":45.95,"n":525,"o":46.07,"t":"2026-09-25T16:30:00Z","v":16127,"vw":46.022673},{"c":45.96,"h":45.99,"l":45.88,"n":451,"o":45.965,"t":"2026-09-25T16:45:00Z","v":14336,"vw":45.933797},{"c":46,"h":46.0232,"l":45.9301,"n":469,"o":45.98,"t":"2026-09-25T17:00:00Z","v":21690,"vw":45.987084},{"c":46.08,"h":46.08,"l":45.99,"n":660,"o":45.995,"t":"2026-09-25T17:15:00Z","v":29495,"vw":46.021914},{"c":46.08,"h":46.12,"l":46.045,"n":520,"o":46.08,"t":"2026-09-25T17:30:00Z","v":19705,"vw":46.08517},{"c":46.11,"h":46.11,"l":46.08,"n":562,"o":46.08,"t":"2026-09-25T17:45:00Z","v":21439,"vw":46.097939},{"c":46.115,"h":46.13,"l":46.08,"n":656,"o":46.105,"t":"2026-09-25T18:00:00Z","v":24263,"vw":46.109172},{"c":46.085,"h":46.135,"l":46.07,"n":809,"o":46.12,"t":"2026-09-25T18:15:00Z","v":34151,"vw":46.090272},{"c":46.135,"h":46.16,"l":46.095,"n":799,"o":46.1,"t":"2026-09-25T18:30:00Z","v":29266,"vw":46.137341},{"c":46.11,"h":46.155,"l":46.08,"n":803,"o":46.13,"t":"2026-09-25T18:45:00Z","v":31649,"vw":46.124499},{"c":46.15,"h":46.165,"l":46.1001,"n":937,"o":46.1048,"t":"2026-09-25T19:00:00Z","v":64672,"vw":46.124605},{"c":46.1,"h":46.19,"l":46.095,"n":911,"o":46.17,"t":"2026-09-25T19:15:00Z","v":52033,"vw":46.145896},{"c":46.185,"h":46.205,"l":46.085,"n":1366,"o":46.095,"t":"2026-09-25T19:30:00Z","v":61303,"vw":46.143405},{"c":46.28,"h":46.38,"l":46.19,"n":4045,"o":46.19,"t":"2026-09-25T19:45:00Z","v":231565,"vw":46.295965},{"c":46.28,"h":46.28,"l":46.28,"n":41,"o":46.28,"t":"2026-09-25T20:00:00Z","v":323176,"vw":46.28},{"c":46.25,"h":46.25,"l":46.25,"n":2,"o":46.25,"t":"2026-09-25T22:15:00Z","v":499,"vw":46.25},{"c":46.31,"h":46.31,"l":46.31,"n":5,"o":46.31,"t":"2026-09-28T12:45:00Z","v":242,"vw":46.31},{"c":46.62,"h":46.62,"l":46.23,"n":427,"o":46.41,"t":"2026-09-28T13:30:00Z","v":37827,"vw":46.429843},{"c":46.45,"h":46.68,"l":46.41,"n":590,"o":46.59,"t":"2026-09-28T13:45:00Z","v":27880,"vw":46.546903},{"c":46.47,"h":46.51,"l":46.365,"n":609,"o":46.43,"t":"2026-09-28T14:00:00Z","v":20112,"vw":46.444801},{"c":46.38,"h":46.455,"l":46.315,"n":629,"o":46.4501,"t":"2026-09-28T14:15:00Z","v":21324,"vw":46.370236},{"c":46.43,"h":46.44,"l":46.355,"n":452,"o":46.385,"t":"2026-09-28T14:30:00Z","v":15772,"vw":46.39839},{"c":46.515,"h":46.57,"l":46.38,"n":745,"o":46.41,"t":"2026-09-28T14:45:00Z","v":36192,"vw":46.494666},{"c":46.45,"h":46.512,"l":46.41,"n":624,"o":46.512,"t":"2026-09-28T15:00:00Z","v":31511,"vw":46.458981},{"c":46.38,"h":46.47,"l":46.34,"n":607,"o":46.47,"t":"2026-09-28T15:15:00Z","v":23096,"vw":46.410957},{"c":46.49,"h":46.51,"l":46.36,"n":536,"o":46.4,"t":"2026-09-28T15:30:00Z","v":21960,"vw":46.448861},{"c":46.51,"h":46.54,"l":46.45,"n":596,"o":46.5,"t":"2026-09-28T15:45:00Z","v":23979,"vw":46.49725},{"c":46.52,"h":46.565,"l":46.48,"n":520,"o":46.52,"t":"2026-09-28T16:00:00Z","v":25112,"vw":46.539252},{"c":46.6,"h":46.68,"l":46.515,"n":801,"o":46.52,"t":"2026-09-28T16:15:00Z","v":31932,"vw":46.577111},{"c":46.73,"h":46.73,"l":46.595,"n":580,"o":46.595,"t":"2026-09-28T16:30:00Z","v":24997,"vw":46.658877},{"c":46.76,"h":46.79,"l":46.71,"n":554,"o":46.72,"t":"2026-09-28T16:45:00Z","v":22944,"vw":46.746223},{"c":46.7001,"h":46.8,"l":46.69,"n":829,"o":46.75,"t":"2026-09-28T17:00:00Z","v":51876,"vw":46.753213},{"c":46.745,"h":46.77,"l":46.67,"n":696,"o":46.715,"t":"2026-09-28T17:15:00Z","v":35492,"vw":46.715035},{"c":46.55,"h":46.74,"l":46.5135,"n":747,"o":46.73,"t":"2026-09-28T17:30:00Z","v":42294,"vw":46.623771},{"c":46.55,"h":46.56,"l":46.46,"n":998,"o":46.54,"t":"2026-09-28T17:45:00Z","v":41986,"vw":46.530657},{"c":46.575,"h":46.6,"l":46.54,"n":858,"o":46.56,"t":"2026-09-28T18:00:00Z","v":55873,"vw":46.577072},{"c":46.49,"h":46.575,"l":46.4416,"n":877,"o":46.575,"t":"2026-09-28T18:15:00Z","v":33764,"vw":46.501721},{"c":46.54,"h":46.56,"l":46.49,"n":821,"o":46.495,"t":"2026-09-28T18:30:00Z","v":38850,"vw":46.527254},{"c":46.465,"h":46.54,"l":46.4594,"n":943,"o":46.53,"t":"2026-09-28T18:45:00Z","v":47569,"vw":46.502348},{"c":46.37,"h":46.5,"l":46.355,"n":774,"o":46.46,"t":"2026-09-28T19:00:00Z","v":41359,"vw":46.444354},{"c":46.65,"h":46.65,"l":46.335,"n":1141,"o":46.36,"t":"2026-09-28T19:15:00Z","v":65553,"vw":46.464629},{"c":46.7,"h":46.71,"l":46.62,"n":1487,"o":46.65,"t":"2026-09-28T19:30:00Z","v":80755,"vw":46.659259},{"c":46.68,"h":46.795,"l":46.595,"n":4574,"o":46.7,"t":"2026-09-28T19:45:00Z","v":348362,"vw":46.683475},{"c":46.68,"h":46.68,"l":46.68,"n":53,"o":46.68,"t":"2026-09-28T20:00:00Z","v":408407,"vw":46.68},{"c":46.68,"h":46.68,"l":46.68,"n":1,"o":46.68,"t":"2026-09-28T20:30:00Z","v":312,"vw":46.68},{"c":46.64,"h":46.64,"l":46.64,"n":11,"o":46.64,"t":"2026-09-29T08:00:00Z","v":348,"vw":46.64},{"c":46.6,"h":46.6,"l":46.6,"n":15,"o":46.6,"t":"2026-09-29T08:15:00Z","v":556,"vw":46.6},{"c":46.78,"h":46.9,"l":46.46,"n":510,"o":46.48,"t":"2026-09-29T13:30:00Z","v":39708,"vw":46.55835},{"c":46.75,"h":46.87,"l":46.7001,"n":270,"o":46.815,"t":"2026-09-29T13:45:00Z","v":14359,"vw":46.76279},{"c":46.77,"h":46.79,"l":46.63,"n":448,"o":46.79,"t":"2026-09-29T14:00:00Z","v":13640,"vw":46.712159},{"c":46.7999,"h":46.83,"l":46.68,"n":704,"o":46.7758,"t":"2026-09-29T14:15:00Z","v":36012,"vw":46.759259},{"c":46.71,"h":46.82,"l":46.7,"n":596,"o":46.8,"t":"2026-09-29T14:30:00Z","v":25655,"vw":46.766847},{"c":46.69,"h":46.81,"l":46.69,"n":637,"o":46.74,"t":"2026-09-29T14:45:00Z","v":25161,"vw":46.763523},{"c":46.69,"h":46.69,"l":46.6,"n":452,"o":46.69,"t":"2026-09-29T15:00:00Z","v":18836,"vw":46.647777},{"c":46.65,"h":46.7151,"l":46.61,"n":661,"o":46.675,"t":"2026-09-29T15:15:00Z","v":55589,"vw":46.651462},{"c":46.495,"h":46.64,"l":46.49,"n":544,"o":46.64,"t":"2026-09-29T15:30:00Z","v":22788,"vw":46.608428},{"c":46.48,"h":46.58,"l":46.455,"n":505,"o":46.495,"t":"2026-09-29T15:45:00Z","v":24341,"vw":46.513802},{"c":46.54,"h":46.55,"l":46.495,"n":618,"o":46.495,"t":"2026-09-29T16:00:00Z","v":21890,"vw":46.515295},{"c":46.5,"h":46.59,"l":46.5,"n":471,"o":46.55,"t":"2026-09-29T16:15:00Z","v":18950,"vw":46.557191},{"c":46.43,"h":46.53,"l":46.4,"n":533,"o":46.52,"t":"2026-09-29T16:30:00Z","v":19944,"vw":46.470175},{"c":46.465,"h":46.47,"l":46.39,"n":496,"o":46.415,"t":"2026-09-29T16:45:00Z","v":18137,"vw":46.418869},{"c":46.505,"h":46.52,"l":46.46,"n":697,"o":46.46,"t":"2026-09-29T17:00:00Z","v":32345,"vw":46.488109},{"c":46.5,"h":46.52,"l":46.465,"n":535,"o":46.5,"t":"2026-09-29T17:15:00Z","v":19225,"vw":46.497706},{"c":46.48,"h":46.5,"l":46.45,"n":569,"o":46.5,"t":"2026-09-29T17:30:00Z","v":18342,"vw":46.478196},{"c":46.44,"h":46.51,"l":46.4079,"n":518,"o":46.488,"t":"2026-09-29T17:45:00Z","v":17997,"vw":46.452786},{"c":46.41,"h":46.46,"l":46.37,"n":782,"o":46.44,"t":"2026-09-29T18:00:00Z","v":27731,"vw":46.427287},{"c":46.495,"h":46.5062,"l":46.41,"n":538,"o":46.422,"t":"2026-09-29T18:15:00Z","v":18554,"vw":46.463866},{"c":46.425,"h":46.51,"l":46.37,"n":835,"o":46.49,"t":"2026-09-29T18:30:00Z","v":36360,"vw":46.428607},{"c":46.4326,"h":46.46,"l":46.37,"n":633,"o":46.44,"t":"2026-09-29T18:45:00Z","v":25558,"vw":46.423262},{"c":46.43,"h":46.46,"l":46.385,"n":657,"o":46.45,"t":"2026-09-29T19:00:00Z","v":20266,"vw":46.427092},{"c":46.47,"h":46.52,"l":46.36,"n":930,"o":46.4,"t":"2026-09-29T19:15:00Z","v":31335,"vw":46.452997},{"c":46.56,"h":46.56,"l":46.46,"n":1328,"o":46.48,"t":"2026-09-29T19:30:00Z","v":59121,"vw":46.528152},{"c":46.545,"h":46.66,"l":46.51,"n":3340,"o":46.57,"t":"2026-09-29T19:45:00Z","v":172615,"vw":46.573706},{"c":46.54,"h":46.55,"l":46.54,"n":37,"o":46.55,"t":"2026-09-29T20:00:00Z","v":251532,"vw":46.540021},{"c":46.91,"h":46.91,"l":46.91,"n":2,"o":46.91,"t":"2026-09-30T10:45:00Z","v":250,"vw":46.91},{"c":46.75,"h":46.75,"l":46.75,"n":1,"o":46.75,"t":"2026-09-30T13:00:00Z","v":300,"vw":46.75},{"c":46.48,"h":46.48,"l":46.48,"n":14,"o":46.48,"t":"2026-09-30T13:15:00Z","v":3252,"vw":46.48},{"c":46.19,"h":46.625,"l":46.185,"n":768,"o":46.62,"t":"2026-09-30T13:30:00Z","v":57301,"vw":46.418511},{"c":46.56,"h":46.65,"l":46.19,"n":757,"o":46.22,"t":"2026-09-30T13:45:00Z","v":46498,"vw":46.482557},{"c":46.295,"h":46.53,"l":46.25,"n":496,"o":46.53,"t":"2026-09-30T14:00:00Z","v":23570,"vw":46.354367},{"c":46.415,"h":46.48,"l":46.295,"n":631,"o":46.31,"t":"2026-09-30T14:15:00Z","v":25374,"vw":46.388739},{"c":46.53,"h":46.58,"l":46.38,"n":495,"o":46.39,"t":"2026-09-30T14:30:00Z","v":18849,"vw":46.503744},{"c":46.565,"h":46.665,"l":46.535,"n":589,"o":46.54,"t":"2026-09-30T14:45:00Z","v":30627,"vw":46.585583},{"c":46.525,"h":46.57,"l":46.435,"n":804,"o":46.565,"t":"2026-09-30T15:00:00Z","v":38473,"vw":46.497025},{"c":46.57,"h":46.57,"l":46.5,"n":578,"o":46.54,"t":"2026-09-30T15:15:00Z","v":25663,"vw":46.531001},{"c":46.415,"h":46.59,"l":46.41,"n":523,"o":46.575,"t":"2026-09-30T15:30:00Z","v":22748,"vw":46.495556},{"c":46.415,"h":46.45,"l":46.395,"n":493,"o":46.415,"t":"2026-09-30T15:45:00Z","v":21123,"vw":46.423732},{"c":46.4566,"h":46.475,"l":46.395,"n":542,"o":46.415,"t":"2026-09-30T16:00:00Z","v":24691,"vw":46.429141},{"c":46.465,"h":46.48,"l":46.4252,"n":557,"o":46.4745,"t":"2026-09-30T16:15:00Z","v":26815,"vw":46.451936},{"c":46.445,"h":46.485,"l":46.435,"n":628,"o":46.465,"t":"2026-09-30T16:30:00Z","v":27176,"vw":46.460762},{"c":46.46,"h":46.5,"l":46.4,"n":608,"o":46.46,"t":"2026-09-30T16:45:00Z","v":30271,"vw":46.444487},{"c":46.405,"h":46.48,"l":46.405,"n":598,"o":46.46,"t":"2026-09-30T17:00:00Z","v":30737,"vw":46.443077},{"c":46.41,"h":46.44,"l":46.38,"n":491,"o":46.395,"t":"2026-09-30T17:15:00Z","v":27032,"vw":46.415706},{"c":46.27,"h":46.42,"l":46.26,"n":526,"o":46.42,"t":"2026-09-30T17:30:00Z","v":29429,"vw":46.313659},{"c":46.28,"h":46.31,"l":46.25,"n":571,"o":46.27,"t":"2026-09-30T17:45:00Z","v":24608,"vw":46.276713},{"c":46.4,"h":46.42,"l":46.27,"n":692,"o":46.29,"t":"2026-09-30T18:00:00Z","v":42820,"vw":46.356559},{"c":46.38,"h":46.415,"l":46.35,"n":674,"o":46.41,"t":"2026-09-30T18:15:00Z","v":33567,"vw":46.388721},{"c":46.375,"h":46.4,"l":46.28,"n":713,"o":46.38,"t":"2026-09-30T18:30:00Z","v":68503,"vw":46.352177},{"c":46.48,"h":46.48,"l":46.325,"n":657,"o":46.375,"t":"2026-09-30T18:45:00Z","v":35160,"vw":46.373173},{"c":46.47,"h":46.51,"l":46.425,"n":924,"o":46.49,"t":"2026-09-30T19:00:00Z","v":53274,"vw":46.481379},{"c":46.46,"h":46.48,"l":46.42,"n":1047,"o":46.47,"t":"2026-09-30T19:15:00Z","v":55191,"vw":46.459744},{"c":46.39,"h":46.505,"l":46.36,"n":1308,"o":46.46,"t":"2026-09-30T19:30:00Z","v":83537,"vw":46.446518},{"c":46.3,"h":46.41,"l":46.225,"n":4322,"o":46.39,"t":"2026-09-30T19:45:00Z","v":319027,"vw":46.336979},{"c":46.31,"h":46.31,"l":46.31,"n":38,"o":46.31,"t":"2026-09-30T20:00:00Z","v":757212,"vw":46.31},{"c":46.11,"h":46.16,"l":46.11,"n":9,"o":46.16,"t":"2026-10-01T13:15:00Z","v":2078,"vw":46.140637},{"c":45.66,"h":46.19,"l":45.575,"n":862,"o":46.19,"t":"2026-10-01T13:30:00Z","v":81808,"vw":45.951924},{"c":45.6979,"h":45.73,"l":45.54,"n":561,"o":45.63,"t":"2026-10-01T13:45:00Z","v":24032,"vw":45.649568},{"c":45.77,"h":45.94,"l":45.65,"n":680,"o":45.7,"t":"2026-10-01T14:00:00Z","v":18089,"vw":45.783791},{"c":45.32,"h":45.81,"l":45.32,"n":1109,"o":45.8,"t":"2026-10-01T14:15:00Z","v":59881,"vw":45.479335},{"c":45.5,"h":45.505,"l":45.245,"n":1103,"o":45.33,"t":"2026-10-01T14:30:00Z","v":53532,"vw":45.345217},{"c":45.525,"h":45.56,"l":45.49,"n":555,"o":45.51,"t":"2026-10-01T14:45:00Z","v":19515,"vw":45.523968},{"c":45.46,"h":45.59,"l":45.45,"n":766,"o":45.54,"t":"2026-10-01T15:00:00Z","v":32955,"vw":45.541068},{"c":45.45,"h":45.51,"l":45.45,"n":807,"o":45.45,"t":"2026-10-01T15:15:00Z","v":39461,"vw":45.486379},{"c":45.51,"h":45.58,"l":45.36,"n":772,"o":45.45,"t":"2026-10-01T15:30:00Z","v":35752,"vw":45.477855},{"c":45.565,"h":45.59,"l":45.51,"n":638,"o":45.53,"t":"2026-10-01T15:45:00Z","v":34166,"vw":45.535704},{"c":45.53,"h":45.5651,"l":45.48,"n":806,"o":45.565,"t":"2026-10-01T16:00:00Z","v":33933,"vw":45.529071},{"c":45.495,"h":45.56,"l":45.46,"n":742,"o":45.5,"t":"2026-10-01T16:15:00Z","v":27182,"vw":45.510138},{"c":45.45,"h":45.53,"l":45.45,"n":669,"o":45.49,"t":"2026-10-01T16:30:00Z","v":26092,"vw":45.475447},{"c":45.53,"h":45.55,"l":45.445,"n":877,"o":45.45,"t":"2026-10-01T16:45:00Z","v":29015,"vw":45.496557},{"c":45.64,"h":45.68,"l":45.52,"n":680,"o":45.53,"t":"2026-10-01T17:00:00Z","v":21704,"vw":45.608899},{"c":45.6,"h":45.67,"l":45.6,"n":615,"o":45.63,"t":"2026-10-01T17:15:00Z","v":26419,"vw":45.630146},{"c":45.56,"h":45.645,"l":45.54,"n":750,"o":45.61,"t":"2026-10-01T17:30:00Z","v":31192,"vw":45.592537},{"c":45.5101,"h":45.64,"l":45.49,"n":894,"o":45.57,"t":"2026-10-01T17:45:00Z","v":64940,"vw":45.563989},{"c":45.43,"h":45.54,"l":45.41,"n":826,"o":45.505,"t":"2026-10-01T18:00:00Z","v":39690,"vw":45.481595},{"c":45.45,"h":45.48,"l":45.335,"n":961,"o":45.44,"t":"2026-10-01T18:15:00Z","v":43277,"vw":45.401845},{"c":45.46,"h":45.49,"l":45.39,"n":843,"o":45.445,"t":"2026-10-01T18:30:00Z","v":42209,"vw":45.442547},{"c":45.385,"h":45.47,"l":45.38,"n":885,"o":45.45,"t":"2026-10-01T18:45:00Z","v":39121,"vw":45.435959},{"c":45.37,"h":45.44,"l":45.325,"n":812,"o":45.385,"t":"2026-10-01T19:00:00Z","v":38589,"vw":45.387358},{"c":45.45,"h":45.45,"l":45.36,"n":1227,"o":45.38,"t":"2026-10-01T19:15:00Z","v":60135,"vw":45.408396},{"c":45.265,"h":45.45,"l":45.25,"n":1765,"o":45.45,"t":"2026-10-01T19:30:00Z","v":82867,"vw":45.327189},{"c":45.23,"h":45.3,"l":45.15,"n":4461,"o":45.26,"t":"2026-10-01T19:45:00Z","v":292418,"vw":45.223966},{"c":45.23,"h":45.23,"l":45.23,"n":44,"o":45.23,"t":"2026-10-01T20:00:00Z","v":425878,"vw":45.23},{"c":45.23,"h":45.23,"l":45.23,"n":1,"o":45.23,"t":"2026-10-01T20:15:00Z","v":624,"vw":45.23},{"c":45.49,"h":45.49,"l":45.49,"n":2,"o":45.49,"t":"2026-10-02T13:15:00Z","v":235,"vw":45.49},{"c":45.6,"h":45.67,"l":44.91,"n":915,"o":45.25,"t":"2026-10-02T13:30:00Z","v":59544,"vw":45.195114},{"c":45.47,"h":45.66,"l":45.445,"n":581,"o":45.62,"t":"2026-10-02T13:45:00Z","v":22548,"vw":45.536992},{"c":45.55,"h":45.665,"l":45.455,"n":691,"o":45.465,"t":"2026-10-02T14:00:00Z","v":52145,"vw":45.542579},{"c":45.7252,"h":45.73,"l":45.505,"n":617,"o":45.545,"t":"2026-10-02T14:15:00Z","v":56153,"vw":45.654602},{"c":45.85,"h":45.89,"l":45.68,"n":639,"o":45.745,"t":"2026-10-02T14:30:00Z","v":59755,"vw":45.767125},{"c":45.795,"h":45.95,"l":45.745,"n":738,"o":45.84,"t":"2026-10-02T14:45:00Z","v":78212,"vw":45.84155},{"c":45.825,"h":45.83,"l":45.67,"n":648,"o":45.82,"t":"2026-10-02T15:00:00Z","v":33306,"vw":45.735284},{"c":45.79,"h":45.87,"l":45.73,"n":669,"o":45.825,"t":"2026-10-02T15:15:00Z","v":53299,"vw":45.76936},{"c":45.67,"h":45.75,"l":45.67,"n":490,"o":45.75,"t":"2026-10-02T15:30:00Z","v":22407,"vw":45.711294},{"c":45.58,"h":45.735,"l":45.58,"n":803,"o":45.665,"t":"2026-10-02T15:45:00Z","v":93448,"vw":45.65403},{"c":45.645,"h":45.645,"l":45.511,"n":748,"o":45.6,"t":"2026-10-02T16:00:00Z","v":98031,"vw":45.59668},{"c":45.64,"h":45.71,"l":45.61,"n":659,"o":45.64,"t":"2026-10-02T16:15:00Z","v":35896,"vw":45.668798},{"c":45.725,"h":45.73,"l":45.645,"n":452,"o":45.66,"t":"2026-10-02T16:30:00Z","v":19736,"vw":45.683731},{"c":45.83,"h":45.83,"l":45.685,"n":461,"o":45.725,"t":"2026-10-02T16:45:00Z","v":19979,"vw":45.741495},{"c":45.875,"h":45.93,"l":45.78,"n":633,"o":45.81,"t":"2026-10-02T17:00:00Z","v":29399,"vw":45.844475},{"c":45.82,"h":45.98,"l":45.77,"n":1165,"o":45.9,"t":"2026-10-02T17:15:00Z","v":89316,"vw":45.869917},{"c":45.935,"h":45.97,"l":45.84,"n":723,"o":45.84,"t":"2026-10-02T17:30:00Z","v":45568,"vw":45.918293},{"c":45.925,"h":45.96,"l":45.87,"n":811,"o":45.95,"t":"2026-10-02T17:45:00Z","v":38888,"vw":45.910626},{"c":45.905,"h":45.97,"l":45.9,"n":697,"o":45.92,"t":"2026-10-02T18:00:00Z","v":35555,"vw":45.92527},{"c":45.86,"h":45.91,"l":45.81,"n":726,"o":45.91,"t":"2026-10-02T18:15:00Z","v":37702,"vw":45.85267},{"c":45.88,"h":45.89,"l":45.84,"n":650,"o":45.87,"t":"2026-10-02T18:30:00Z","v":29798,"vw":45.860515},{"c":45.85,"h":45.91,"l":45.82,"n":854,"o":45.87,"t":"2026-10-02T18:45:00Z","v":66594,"vw":45.885052},{"c":45.83,"h":45.865,"l":45.78,"n":885,"o":45.85,"t":"2026-10-02T19:00:00Z","v":86916,"vw":45.812734},{"c":45.849,"h":45.875,"l":45.78,"n":1220,"o":45.84,"t":"2026-10-02T19:15:00Z","v":79527,"vw":45.837625},{"c":45.64,"h":45.85,"l":45.64,"n":1587,"o":45.845,"t":"2026-10-02T19:30:00Z","v":121498,"vw":45.758892},{"c":45.72,"h":45.75,"l":45.545,"n":4802,"o":45.65,"t":"2026-10-02T19:45:00Z","v":309622,"vw":45.677053},{"c":45.72,"h":45.72,"l":45.72,"n":44,"o":45.72,"t":"2026-10-02T20:00:00Z","v":590979,"vw":45.72},{"c":45.72,"h":45.72,"l":45.72,"n":1,"o":45.72,"t":"2026-10-05T11:00:00Z","v":127,"vw":45.72},{"c":45.7,"h":45.71,"l":45.7,"n":5,"o":45.71,"t":"2026-10-05T12:45:00Z","v":548,"vw":45.707748},{"c":45.72,"h":45.72,"l":45.72,"n":1,"o":45.72,"t":"2026-10-05T13:00:00Z","v":278,"vw":45.72},{"c":46.08,"h":46.08,"l":46.04,"n":5,"o":46.04,"t":"2026-10-05T13:15:00Z","v":418,"vw":46.061053},{"c":45.94,"h":46.085,"l":45.74,"n":1090,"o":46.05,"t":"2026-10-05T13:30:00Z","v":96951,"vw":45.978477},{"c":46.03,"h":46.19,"l":45.945,"n":1329,"o":45.945,"t":"2026-10-05T13:45:00Z","v":72986,"vw":46.074292},{"c":46.12,"h":46.2,"l":45.81,"n":1189,"o":46.04,"t":"2026-10-05T14:00:00Z","v":78126,"vw":45.991366},{"c":46.18,"h":46.24,"l":46.06,"n":1161,"o":46.115,"t":"2026-10-05T14:15:00Z","v":83560,"vw":46.160405},{"c":46.185,"h":46.22,"l":46.04,"n":1417,"o":46.22,"t":"2026-10-05T14:30:00Z","v":105804,"vw":46.115714},{"c":46.02,"h":46.195,"l":45.935,"n":1299,"o":46.185,"t":"2026-10-05T14:45:00Z","v":68400,"vw":46.007632},{"c":45.76,"h":46.01,"l":45.76,"n":1477,"o":46.01,"t":"2026-10-05T15:00:00Z","v":133723,"vw":45.838939},{"c":45.83,"h":45.85,"l":45.72,"n":1331,"o":45.75,"t":"2026-10-05T15:15:00Z","v":129680,"vw":45.80517},{"c":45.895,"h":45.9,"l":45.75,"n":856,"o":45.81,"t":"2026-10-05T15:30:00Z","v":53226,"vw":45.839307},{"c":45.98,"h":45.98,"l":45.8,"n":1097,"o":45.895,"t":"2026-10-05T15:45:00Z","v":58875,"vw":45.903134},{"c":46.02,"h":46.04,"l":45.88,"n":1098,"o":45.97,"t":"2026-10-05T16:00:00Z","v":72651,"vw":45.941389},{"c":46.11,"h":46.11,"l":46.02,"n":1105,"o":46.02,"t":"2026-10-05T16:15:00Z","v":68810,"vw":46.067},{"c":46.09,"h":46.105,"l":46.03,"n":891,"o":46.1,"t":"2026-10-05T16:30:00Z","v":39696,"vw":46.067528},{"c":45.99,"h":46.105,"l":45.935,"n":879,"o":46.09,"t":"2026-10-05T16:45:00Z","v":49194,"vw":46.042229},{"c":45.915,"h":46,"l":45.89,"n":881,"o":45.99,"t":"2026-10-05T17:00:00Z","v":57200,"vw":45.951271},{"c":45.84,"h":46.005,"l":45.8148,"n":1047,"o":45.915,"t":"2026-10-05T17:15:00Z","v":54777,"vw":45.913474},{"c":45.585,"h":45.845,"l":45.51,"n":1738,"o":45.845,"t":"2026-10-05T17:30:00Z","v":136675,"vw":45.644378},{"c":45.54,"h":45.63,"l":45.5,"n":1118,"o":45.5899,"t":"2026-10-05T17:45:00Z","v":67532,"vw":45.567075},{"c":45.45,"h":45.6,"l":45.445,"n":1028,"o":45.54,"t":"2026-10-05T18:00:00Z","v":52009,"vw":45.513316},{"c":45.5,"h":45.515,"l":45.405,"n":1050,"o":45.45,"t":"2026-10-05T18:15:00Z","v":51313,"vw":45.463084},{"c":45.41,"h":45.51,"l":45.365,"n":1237,"o":45.485,"t":"2026-10-05T18:30:00Z","v":97575,"vw":45.440276},{"c":45.3699,"h":45.42,"l":45.25,"n":1562,"o":45.41,"t":"2026-10-05T18:45:00Z","v":93252,"vw":45.323088},{"c":45.49,"h":45.5,"l":45.305,"n":1557,"o":45.33,"t":"2026-10-05T19:00:00Z","v":83850,"vw":45.393335},{"c":45.35,"h":45.49,"l":45.35,"n":1830,"o":45.46,"t":"2026-10-05T19:15:00Z","v":122252,"vw":45.429326},{"c":45.5,"h":45.56,"l":45.34,"n":2642,"o":45.35,"t":"2026-10-05T19:30:00Z","v":181764,"vw":45.480859},{"c":45.36,"h":45.63,"l":45.36,"n":7214,"o":45.505,"t":"2026-10-05T19:45:00Z","v":615721,"vw":45.489283},{"c":45.36,"h":45.36,"l":45.36,"n":54,"o":45.36,"t":"2026-10-05T20:00:00Z","v":1137420,"vw":45.36},{"c":45.36,"h":45.36,"l":45.36,"n":8,"o":45.36,"t":"2026-10-05T20:15:00Z","v":625,"vw":45.36},{"c":45.5624,"h":45.5624,"l":45.5624,"n":1,"o":45.5624,"t":"2026-10-05T20:45:00Z","v":125,"vw":45.5624},{"c":45.32,"h":45.32,"l":45.32,"n":33,"o":45.32,"t":"2026-10-06T11:00:00Z","v":1806,"vw":45.32},{"c":45.4,"h":45.4,"l":45.4,"n":2,"o":45.4,"t":"2026-10-06T11:30:00Z","v":145,"vw":45.4},{"c":45.52,"h":45.52,"l":45.52,"n":6,"o":45.52,"t":"2026-10-06T12:30:00Z","v":325,"vw":45.52},{"c":45.16,"h":45.24,"l":45.16,"n":9,"o":45.24,"t":"2026-10-06T13:15:00Z","v":419,"vw":45.186667},{"c":45.1,"h":45.38,"l":45.04,"n":824,"o":45.34,"t":"2026-10-06T13:30:00Z","v":67573,"vw":45.264864},{"c":45.4,"h":45.405,"l":45.06,"n":619,"o":45.155,"t":"2026-10-06T13:45:00Z","v":27939,"vw":45.246614},{"c":45.325,"h":45.56,"l":45.32,"n":1200,"o":45.405,"t":"2026-10-06T14:00:00Z","v":232202,"vw":45.45938},{"c":45.21,"h":45.38,"l":45.2,"n":641,"o":45.33,"t":"2026-10-06T14:15:00Z","v":27396,"vw":45.303428},{"c":45.1,"h":45.28,"l":45.09,"n":1186,"o":45.25,"t":"2026-10-06T14:30:00Z","v":96327,"vw":45.174485},{"c":45.365,"h":45.365,"l":45.1374,"n":662,"o":45.15,"t":"2026-10-06T14:45:00Z","v":28680,"vw":45.278657},{"c":45.44,"h":45.48,"l":45.31,"n":983,"o":45.38,"t":"2026-10-06T15:00:00Z","v":49562,"vw":45.385286},{"c":45.49,"h":45.52,"l":45.4,"n":878,"o":45.45,"t":"2026-10-06T15:15:00Z","v":27157,"vw":45.447838},{"c":45.34,"h":45.48,"l":45.25,"n":794,"o":45.48,"t":"2026-10-06T15:30:00Z","v":47582,"vw":45.369328},{"c":45.25,"h":45.37,"l":45.25,"n":472,"o":45.36,"t":"2026-10-06T15:45:00Z","v":17567,"vw":45.329158},{"c":45.23,"h":45.28,"l":45.18,"n":562,"o":45.27,"t":"2026-10-06T16:00:00Z","v":22881,"vw":45.221245},{"c":45.132,"h":45.23,"l":45.115,"n":848,"o":45.22,"t":"2026-10-06T16:15:00Z","v":36295,"vw":45.184193},{"c":45.145,"h":45.19,"l":45.1,"n":793,"o":45.12,"t":"2026-10-06T16:30:00Z","v":35309,"vw":45.133772},{"c":45.05,"h":45.249,"l":45.03,"n":1028,"o":45.145,"t":"2026-10-06T16:45:00Z","v":55167,"vw":45.152645},{"c":44.905,"h":45.1,"l":44.9,"n":943,"o":45.08,"t":"2026-10-06T17:00:00Z","v":85546,"vw":44.997622},{"c":44.875,"h":44.93,"l":44.79,"n":2121,"o":44.92,"t":"2026-10-06T17:15:00Z","v":205328,"vw":44.86762},{"c":44.85,"h":44.92,"l":44.84,"n":878,"o":44.875,"t":"2026-10-06T17:30:00Z","v":50506,"vw":44.880463},{"c":44.79,"h":44.875,"l":44.69,"n":1592,"o":44.85,"t":"2026-10-06T17:45:00Z","v":118535,"vw":44.786028},{"c":44.75,"h":44.85,"l":44.75,"n":1161,"o":44.8,"t":"2026-10-06T18:00:00Z","v":87344,"vw":44.810178},{"c":44.69,"h":44.75,"l":44.63,"n":1096,"o":44.74,"t":"2026-10-06T18:15:00Z","v":58006,"vw":44.684999},{"c":44.59,"h":44.73,"l":44.585,"n":1173,"o":44.69,"t":"2026-10-06T18:30:00Z","v":99566,"vw":44.675673},{"c":44.58,"h":44.61,"l":44.55,"n":1122,"o":44.58,"t":"2026-10-06T18:45:00Z","v":55589,"vw":44.577478},{"c":44.5277,"h":44.6,"l":44.48,"n":1325,"o":44.58,"t":"2026-10-06T19:00:00Z","v":80172,"vw":44.554143},{"c":44.68,"h":44.69,"l":44.46,"n":1962,"o":44.525,"t":"2026-10-06T19:15:00Z","v":138738,"vw":44.551191},{"c":44.89,"h":44.9,"l":44.67,"n":2036,"o":44.675,"t":"2026-10-06T19:30:00Z","v":138150,"vw":44.793092},{"c":44.77,"h":44.915,"l":44.74,"n":6203,"o":44.89,"t":"2026-10-06T19:45:00Z","v":498674,"vw":44.799275},{"c":44.8427,"h":44.8427,"l":44.77,"n":57,"o":44.77,"t":"2026-10-06T20:00:00Z","v":736731,"vw":44.770041},{"c":44.81,"h":44.81,"l":44.81,"n":1,"o":44.81,"t":"2026-10-06T20:30:00Z","v":200,"vw":44.81},{"c":44.83,"h":44.83,"l":44.83,"n":1,"o":44.83,"t":"2026-10-06T20:45:00Z","v":295,"vw":44.83},{"c":44.83,"h":44.83,"l":44.83,"n":1,"o":44.83,"t":"2026-10-06T21:15:00Z","v":193,"vw":44.83},{"c":44.8427,"h":44.8427,"l":44.8427,"n":2,"o":44.8427,"t":"2026-10-06T21:45:00Z","v":123,"vw":44.8427},{"c":44.81,"h":44.81,"l":44.81,"n":1,"o":44.81,"t":"2026-10-06T22:00:00Z","v":300,"vw":44.81},{"c":44.85,"h":44.85,"l":44.85,"n":9,"o":44.85,"t":"2026-10-06T22:15:00Z","v":249,"vw":44.85},{"c":44.95,"h":44.95,"l":44.95,"n":1,"o":44.95,"t":"2026-10-07T13:15:00Z","v":800,"vw":44.95},{"c":44.92,"h":44.985,"l":44.69,"n":640,"o":44.82,"t":"2026-10-07T13:30:00Z","v":75560,"vw":44.82222},{"c":44.9,"h":44.99,"l":44.825,"n":689,"o":44.92,"t":"2026-10-07T13:45:00Z","v":28619,"vw":44.913611},{"c":44.7249,"h":44.85,"l":44.64,"n":696,"o":44.85,"t":"2026-10-07T14:00:00Z","v":37762,"vw":44.73401},{"c":44.49,"h":44.71,"l":44.46,"n":722,"o":44.71,"t":"2026-10-07T14:15:00Z","v":69393,"vw":44.510553},{"c":44.5,"h":44.5199,"l":44.44,"n":762,"o":44.48,"t":"2026-10-07T14:30:00Z","v":28905,"vw":44.478425},{"c":44.52,"h":44.59,"l":44.49,"n":717,"o":44.49,"t":"2026-10-07T14:45:00Z","v":22766,"vw":44.542317},{"c":44.41,"h":44.56,"l":44.39,"n":729,"o":44.53,"t":"2026-10-07T15:00:00Z","v":26834,"vw":44.45475},{"c":44.3,"h":44.42,"l":44.25,"n":734,"o":44.395,"t":"2026-10-07T15:15:00Z","v":23752,"vw":44.299332},{"c":44.31,"h":44.36,"l":44.25,"n":843,"o":44.3,"t":"2026-10-07T15:30:00Z","v":58465,"vw":44.287326},{"c":44.39,"h":44.4,"l":44.22,"n":766,"o":44.3,"t":"2026-10-07T15:45:00Z","v":33751,"vw":44.261291},{"c":44.33,"h":44.39,"l":44.31,"n":633,"o":44.38,"t":"2026-10-07T16:00:00Z","v":25522,"vw":44.342312},{"c":44.3307,"h":44.38,"l":44.32,"n":648,"o":44.33,"t":"2026-10-07T16:15:00Z","v":28532,"vw":44.342334},{"c":44.28,"h":44.33,"l":44.28,"n":695,"o":44.33,"t":"2026-10-07T16:30:00Z","v":25732,"vw":44.30939},{"c":44.265,"h":44.3399,"l":44.195,"n":903,"o":44.29,"t":"2026-10-07T16:45:00Z","v":58311,"vw":44.268903},{"c":44.26,"h":44.34,"l":44.25,"n":674,"o":44.26,"t":"2026-10-07T17:00:00Z","v":46912,"vw":44.28291},{"c":44.19,"h":44.28,"l":44.17,"n":683,"o":44.27,"t":"2026-10-07T17:15:00Z","v":26532,"vw":44.233591},{"c":44.1,"h":44.18,"l":44.04,"n":916,"o":44.18,"t":"2026-10-07T17:30:00Z","v":36277,"vw":44.103901},{"c":44.0801,"h":44.1252,"l":44.0801,"n":752,"o":44.1252,"t":"2026-10-07T17:45:00Z","v":30980,"vw":44.103008},{"c":43.975,"h":44.095,"l":43.96,"n":944,"o":44.09,"t":"2026-10-07T18:00:00Z","v":37652,"vw":44.02627},{"c":44.03,"h":44.03,"l":43.96,"n":953,"o":43.98,"t":"2026-10-07T18:15:00Z","v":38491,"vw":43.994183},{"c":44.1,"h":44.1,"l":44.03,"n":857,"o":44.04,"t":"2026-10-07T18:30:00Z","v":35079,"vw":44.05673},{"c":44.02,"h":44.105,"l":43.99,"n":1028,"o":44.105,"t":"2026-10-07T18:45:00Z","v":37920,"vw":44.04298},{"c":43.96,"h":44.075,"l":43.945,"n":1281,"o":44.01,"t":"2026-10-07T19:00:00Z","v":58859,"vw":44.018588},{"c":43.97,"h":43.97,"l":43.9,"n":1594,"o":43.95,"t":"2026-10-07T19:15:00Z","v":69022,"vw":43.932871},{"c":43.945,"h":44,"l":43.92,"n":2242,"o":43.97,"t":"2026-10-07T19:30:00Z","v":109781,"vw":43.955605},{"c":43.75,"h":43.95,"l":43.74,"n":4969,"o":43.941,"t":"2026-10-07T19:45:00Z","v":325631,"vw":43.82146},{"c":43.75,"h":43.76,"l":43.75,"n":46,"o":43.76,"t":"2026-10-07T20:00:00Z","v":536291,"vw":43.750103},{"c":43.7341,"h":43.7341,"l":43.7341,"n":1,"o":43.7341,"t":"2026-10-07T21:00:00Z","v":100,"vw":43.7341},{"c":43.7341,"h":43.7341,"l":43.7341,"n":1,"o":43.7341,"t":"2026-10-07T21:15:00Z","v":100,"vw":43.7341},{"c":43.7,"h":43.7,"l":43.7,"n":1,"o":43.7,"t":"2026-10-07T22:00:00Z","v":400,"vw":43.7},{"c":43.73,"h":43.73,"l":43.73,"n":1,"o":43.73,"t":"2026-10-07T22:15:00Z","v":250,"vw":43.73},{"c":43.75,"h":43.75,"l":43.75,"n":11,"o":43.75,"t":"2026-10-08T08:00:00Z","v":258,"vw":43.75},{"c":43.71,"h":43.72,"l":43.71,"n":3,"o":43.72,"t":"2026-10-08T10:30:00Z","v":428,"vw":43.713254},{"c":43.76,"h":43.87,"l":43.75,"n":4,"o":43.75,"t":"2026-10-08T11:00:00Z","v":1901,"vw":43.756842},{"c":44,"h":44,"l":44,"n":2,"o":44,"t":"2026-10-08T12:30:00Z","v":326,"vw":44},{"c":43.8,"h":43.8,"l":43.8,"n":1,"o":43.8,"t":"2026-10-08T13:00:00Z","v":210,"vw":43.8},{"c":43.75,"h":43.76,"l":43.75,"n":18,"o":43.76,"t":"2026-10-08T13:15:00Z","v":611,"vw":43.75271},{"c":43.705,"h":43.72,"l":43.45,"n":577,"o":43.72,"t":"2026-10-08T13:30:00Z","v":44159,"vw":43.660467},{"c":43.725,"h":43.85,"l":43.7,"n":478,"o":43.74,"t":"2026-10-08T13:45:00Z","v":31142,"vw":43.791371},{"c":43.57,"h":43.725,"l":43.545,"n":827,"o":43.725,"t":"2026-10-08T14:00:00Z","v":66091,"vw":43.650158},{"c":43.655,"h":43.7,"l":43.565,"n":768,"o":43.57,"t":"2026-10-08T14:15:00Z","v":73400,"vw":43.638453},{"c":43.625,"h":43.71,"l":43.6,"n":702,"o":43.655,"t":"2026-10-08T14:30:00Z","v":64436,"vw":43.629441},{"c":43.585,"h":43.63,"l":43.52,"n":602,"o":43.63,"t":"2026-10-08T14:45:00Z","v":39107,"vw":43.579202},{"c":43.7,"h":43.7,"l":43.58,"n":954,"o":43.58,"t":"2026-10-08T15:00:00Z","v":62341,"vw":43.645541},{"c":43.68,"h":43.765,"l":43.67,"n":730,"o":43.7,"t":"2026-10-08T15:15:00Z","v":41356,"vw":43.729312},{"c":43.61,"h":43.69,"l":43.555,"n":632,"o":43.67,"t":"2026-10-08T15:30:00Z","v":30044,"vw":43.605178},{"c":43.69,"h":43.71,"l":43.53,"n":473,"o":43.6,"t":"2026-10-08T15:45:00Z","v":120081,"vw":43.571719},{"c":43.76,"h":43.84,"l":43.64,"n":784,"o":43.7,"t":"2026-10-08T16:00:00Z","v":25753,"vw":43.731814},{"c":43.77,"h":43.865,"l":43.73,"n":674,"o":43.805,"t":"2026-10-08T16:15:00Z","v":25895,"vw":43.801236},{"c":43.74,"h":43.8,"l":43.71,"n":652,"o":43.79,"t":"2026-10-08T16:30:00Z","v":24512,"vw":43.749255},{"c":43.93,"h":44.01,"l":43.735,"n":1067,"o":43.735,"t":"2026-10-08T16:45:00Z","v":46743,"vw":43.897379},{"c":43.95,"h":44.04,"l":43.89,"n":944,"o":43.92,"t":"2026-10-08T17:00:00Z","v":50254,"vw":43.953597},{"c":43.97,"h":44,"l":43.89,"n":898,"o":43.97,"t":"2026-10-08T17:15:00Z","v":43928,"vw":43.949339},{"c":44.16,"h":44.17,"l":43.94,"n":825,"o":43.96,"t":"2026-10-08T17:30:00Z","v":40043,"vw":44.021679},{"c":44.25,"h":44.29,"l":44.06,"n":1262,"o":44.15,"t":"2026-10-08T17:45:00Z","v":97727,"vw":44.163264},{"c":44.25,"h":44.305,"l":44.19,"n":1182,"o":44.25,"t":"2026-10-08T18:00:00Z","v":88473,"vw":44.253715},{"c":44.13,"h":44.275,"l":44.105,"n":913,"o":44.23,"t":"2026-10-08T18:15:00Z","v":45475,"vw":44.152208},{"c":44.17,"h":44.1792,"l":44.1,"n":876,"o":44.1,"t":"2026-10-08T18:30:00Z","v":38588,"vw":44.135826},{"c":44.125,"h":44.23,"l":44.11,"n":1015,"o":44.17,"t":"2026-10-08T18:45:00Z","v":51315,"vw":44.177402},{"c":44.245,"h":44.265,"l":44.125,"n":1019,"o":44.13,"t":"2026-10-08T19:00:00Z","v":45200,"vw":44.181229},{"c":44.195,"h":44.27,"l":44.1402,"n":1297,"o":44.23,"t":"2026-10-08T19:15:00Z","v":69610,"vw":44.206657},{"c":44.18,"h":44.22,"l":44.12,"n":1733,"o":44.2,"t":"2026-10-08T19:30:00Z","v":97551,"vw":44.165293},{"c":44.16,"h":44.21,"l":44.06,"n":4949,"o":44.175,"t":"2026-10-08T19:45:00Z","v":368964,"vw":44.138172},{"c":43.61,"h":44.157,"l":43.61,"n":31,"o":44.157,"t":"2026-10-08T20:00:00Z","v":417476,"vw":44.139477},{"c":44.14,"h":44.14,"l":44.14,"n":2,"o":44.14,"t":"2026-10-08T20:30:00Z","v":900,"vw":44.14},{"c":44.852,"h":44.852,"l":44.852,"n":1,"o":44.852,"t":"2026-10-08T21:00:00Z","v":145,"vw":44.852},{"c":43.821,"h":43.821,"l":43.821,"n":1,"o":43.821,"t":"2026-10-08T23:00:00Z","v":111,"vw":43.821},{"c":44.34,"h":44.45,"l":44.08,"n":406,"o":44.1,"t":"2026-10-09T13:30:00Z","v":53988,"vw":44.208556},{"c":44.365,"h":44.46,"l":44.3201,"n":407,"o":44.3201,"t":"2026-10-09T13:45:00Z","v":23812,"vw":44.413263},{"c":44.36,"h":44.42,"l":44.335,"n":457,"o":44.3701,"t":"2026-10-09T14:00:00Z","v":24307,"vw":44.369967},{"c":44.45,"h":44.47,"l":44.2917,"n":414,"o":44.425,"t":"2026-10-09T14:15:00Z","v":21001,"vw":44.388254},{"c":44.305,"h":44.45,"l":44.245,"n":540,"o":44.45,"t":"2026-10-09T14:30:00Z","v":28713,"vw":44.314128},{"c":44.29,"h":44.38,"l":44.275,"n":538,"o":44.305,"t":"2026-10-09T14:45:00Z","v":20187,"vw":44.321565},{"c":44.29,"h":44.3499,"l":44.23,"n":319,"o":44.27,"t":"2026-10-09T15:00:00Z","v":9896,"vw":44.281283},{"c":44.35,"h":44.355,"l":44.28,"n":410,"o":44.32,"t":"2026-10-09T15:15:00Z","v":15481,"vw":44.319719},{"c":44.33,"h":44.35,"l":44.27,"n":431,"o":44.35,"t":"2026-10-09T15:30:00Z","v":20380,"vw":44.309506},{"c":44.2501,"h":44.325,"l":44.24,"n":386,"o":44.325,"t":"2026-10-09T15:45:00Z","v":11202,"vw":44.28006},{"c":44.255,"h":44.275,"l":44.19,"n":347,"o":44.27,"t":"2026-10-09T16:00:00Z","v":12869,"vw":44.231333},{"c":44.3,"h":44.32,"l":44.27,"n":320,"o":44.27,"t":"2026-10-09T16:15:00Z","v":10960,"vw":44.293903},{"c":44.36,"h":44.36,"l":44.29,"n":314,"o":44.31,"t":"2026-10-09T16:30:00Z","v":12595,"vw":44.324683},{"c":44.33,"h":44.38,"l":44.26,"n":727,"o":44.37,"t":"2026-10-09T16:45:00Z","v":45056,"vw":44.319826},{"c":44.46,"h":44.49,"l":44.3,"n":763,"o":44.325,"t":"2026-10-09T17:00:00Z","v":47612,"vw":44.384352},{"c":44.36,"h":44.48,"l":44.35,"n":886,"o":44.45,"t":"2026-10-09T17:15:00Z","v":63229,"vw":44.429214},{"c":44.33,"h":44.39,"l":44.315,"n":647,"o":44.345,"t":"2026-10-09T17:30:00Z","v":37601,"vw":44.345961},{"c":44.3,"h":44.35,"l":44.2772,"n":625,"o":44.33,"t":"2026-10-09T17:45:00Z","v":33088,"vw":44.315993},{"c":44.265,"h":44.32,"l":44.25,"n":620,"o":44.29,"t":"2026-10-09T18:00:00Z","v":33110,"vw":44.276512},{"c":44.35,"h":44.37,"l":44.265,"n":766,"o":44.265,"t":"2026-10-09T18:15:00Z","v":34332,"vw":44.318359},{"c":44.34,"h":44.39,"l":44.33,"n":750,"o":44.345,"t":"2026-10-09T18:30:00Z","v":39090,"vw":44.362637},{"c":44.435,"h":44.44,"l":44.35,"n":950,"o":44.35,"t":"2026-10-09T18:45:00Z","v":44361,"vw":44.380548},{"c":44.51,"h":44.54,"l":44.41,"n":990,"o":44.44,"t":"2026-10-09T19:00:00Z","v":51841,"vw":44.456558},{"c":44.5,"h":44.55,"l":44.48,"n":1141,"o":44.51,"t":"2026-10-09T19:15:00Z","v":46053,"vw":44.512704},{"c":44.63,"h":44.67,"l":44.5,"n":1601,"o":44.5,"t":"2026-10-09T19:30:00Z","v":62383,"vw":44.589248},{"c":44.39,"h":44.655,"l":44.37,"n":3868,"o":44.625,"t":"2026-10-09T19:45:00Z","v":218568,"vw":44.463885},{"c":44.41,"h":44.41,"l":44.39,"n":55,"o":44.39,"t":"2026-10-09T20:00:00Z","v":348220,"vw":44.40998},{"c":44.45,"h":44.505,"l":44.279,"n":427,"o":44.45,"t":"2026-10-12T13:30:00Z","v":77324,"vw":44.445925},{"c":44.62,"h":44.645,"l":44.4,"n":408,"o":44.45,"t":"2026-10-12T13:45:00Z","v":20715,"vw":44.54042},{"c":44.77,"h":44.78,"l":44.5,"n":559,"o":44.625,"t":"2026-10-12T14:00:00Z","v":20331,"vw":44.630684},{"c":44.77,"h":44.8,"l":44.67,"n":566,"o":44.76,"t":"2026-10-12T14:15:00Z","v":33099,"vw":44.738383},{"c":44.89,"h":44.91,"l":44.77,"n":569,"o":44.77,"t":"2026-10-12T14:30:00Z","v":21002,"vw":44.817782},{"c":44.94,"h":44.98,"l":44.86,"n":512,"o":44.87,"t":"2026-10-12T14:45:00Z","v":18273,"vw":44.909373},{"c":44.869,"h":44.96,"l":44.869,"n":578,"o":44.935,"t":"2026-10-12T15:00:00Z","v":20511,"vw":44.932046},{"c":44.75,"h":44.89,"l":44.725,"n":435,"o":44.89,"t":"2026-10-12T15:15:00Z","v":15734,"vw":44.820808},{"c":44.88,"h":44.9,"l":44.74,"n":453,"o":44.75,"t":"2026-10-12T15:30:00Z","v":14457,"vw":44.823786},{"c":44.895,"h":44.915,"l":44.8301,"n":436,"o":44.87,"t":"2026-10-12T15:45:00Z","v":14856,"vw":44.8841},{"c":44.96,"h":44.98,"l":44.905,"n":469,"o":44.92,"t":"2026-10-12T16:00:00Z","v":17326,"vw":44.948536},{"c":44.96,"h":44.99,"l":44.95,"n":320,"o":44.96,"t":"2026-10-12T16:15:00Z","v":8855,"vw":44.97453},{"c":44.905,"h":44.9599,"l":44.89,"n":418,"o":44.93,"t":"2026-10-12T16:30:00Z","v":15074,"vw":44.921317},{"c":44.92,"h":44.96,"l":44.9048,"n":375,"o":44.91,"t":"2026-10-12T16:45:00Z","v":13931,"vw":44.925767},{"c":45.035,"h":45.035,"l":44.935,"n":613,"o":44.935,"t":"2026-10-12T17:00:00Z","v":20674,"vw":44.970173},{"c":44.945,"h":45.035,"l":44.94,"n":481,"o":45.035,"t":"2026-10-12T17:15:00Z","v":17471,"vw":44.967434},{"c":45.02,"h":45.02,"l":44.94,"n":575,"o":44.94,"t":"2026-10-12T17:30:00Z","v":36320,"vw":44.977814},{"c":45.01,"h":45.02,"l":44.945,"n":563,"o":45.02,"t":"2026-10-12T17:45:00Z","v":17256,"vw":44.992039},{"c":45.005,"h":45.01,"l":44.965,"n":585,"o":45,"t":"2026-10-12T18:00:00Z","v":27681,"vw":44.988633},{"c":44.88,"h":45.005,"l":44.87,"n":565,"o":44.9906,"t":"2026-10-12T18:15:00Z","v":26962,"vw":44.910892},{"c":44.95,"h":44.965,"l":44.89,"n":558,"o":44.89,"t":"2026-10-12T18:30:00Z","v":26522,"vw":44.939182},{"c":44.99,"h":45.0097,"l":44.94,"n":652,"o":44.95,"t":"2026-10-12T18:45:00Z","v":25020,"vw":44.978392},{"c":45.065,"h":45.09,"l":44.98,"n":809,"o":45,"t":"2026-10-12T19:00:00Z","v":33826,"vw":45.036213},{"c":45.065,"h":45.09,"l":45.04,"n":933,"o":45.069,"t":"2026-10-12T19:15:00Z","v":42471,"vw":45.06633},{"c":45.085,"h":45.155,"l":45.065,"n":1665,"o":45.065,"t":"2026-10-12T19:30:00Z","v":86447,"vw":45.124063},{"c":45.17,"h":45.205,"l":45.08,"n":4533,"o":45.085,"t":"2026-10-12T19:45:00Z","v":354030,"vw":45.160781},{"c":45.17,"h":45.17,"l":45.17,"n":43,"o":45.17,"t":"2026-10-12T20:00:00Z","v":315765,"vw":45.17},{"c":45.17,"h":45.17,"l":45.17,"n":1,"o":45.17,"t":"2026-10-12T20:15:00Z","v":832,"vw":45.17},{"c":45.4,"h":45.4,"l":45.4,"n":1,"o":45.4,"t":"2026-10-13T12:00:00Z","v":700,"vw":45.4},{"c":45.42,"h":45.42,"l":45.42,"n":2,"o":45.42,"t":"2026-10-13T12:30:00Z","v":106,"vw":45.42},{"c":45.19,"h":45.76,"l":45.19,"n":435,"o":45.57,"t":"2026-10-13T13:30:00Z","v":39886,"vw":45.509172},{"c":44.985,"h":45.24,"l":44.98,"n":457,"o":45.2319,"t":"2026-10-13T13:45:00Z","v":15085,"vw":45.111511},{"c":45.16,"h":45.165,"l":44.88,"n":650,"o":44.97,"t":"2026-10-13T14:00:00Z","v":37198,"vw":45.00405},{"c":45.2,"h":45.27,"l":45.12,"n":582,"o":45.14,"t":"2026-10-13T14:15:00Z","v":46180,"vw":45.222858},{"c":45.2,"h":45.255,"l":45.14,"n":296,"o":45.21,"t":"2026-10-13T14:30:00Z","v":10985,"vw":45.22848},{"c":45.14,"h":45.215,"l":45.085,"n":476,"o":45.2,"t":"2026-10-13T14:45:00Z","v":18960,"vw":45.145183},{"c":45.16,"h":45.175,"l":45.08,"n":459,"o":45.14,"t":"2026-10-13T15:00:00Z","v":17880,"vw":45.121631},{"c":45.125,"h":45.25,"l":45.125,"n":468,"o":45.15,"t":"2026-10-13T15:15:00Z","v":13793,"vw":45.180048},{"c":45.155,"h":45.18,"l":45.11,"n":392,"o":45.11,"t":"2026-10-13T15:30:00Z","v":13058,"vw":45.146606},{"c":45.1,"h":45.16,"l":45.1,"n":352,"o":45.16,"t":"2026-10-13T15:45:00Z","v":8433,"vw":45.132593},{"c":45.11,"h":45.11,"l":45.025,"n":482,"o":45.095,"t":"2026-10-13T16:00:00Z","v":13406,"vw":45.075689},{"c":45.1395,"h":45.1399,"l":45.09,"n":393,"o":45.12,"t":"2026-10-13T16:15:00Z","v":9799,"vw":45.109217},{"c":45.18,"h":45.2,"l":45.12,"n":337,"o":45.15,"t":"2026-10-13T16:30:00Z","v":9901,"vw":45.159695},{"c":45.23,"h":45.23,"l":45.1697,"n":431,"o":45.17,"t":"2026-10-13T16:45:00Z","v":12820,"vw":45.190579},{"c":45.225,"h":45.26,"l":45.2,"n":540,"o":45.22,"t":"2026-10-13T17:00:00Z","v":16735,"vw":45.224481},{"c":45.27,"h":45.31,"l":45.22,"n":510,"o":45.24,"t":"2026-10-13T17:15:00Z","v":18177,"vw":45.261145},{"c":45.165,"h":45.3,"l":45.15,"n":906,"o":45.29,"t":"2026-10-13T17:30:00Z","v":49851,"vw":45.212765},{"c":45.1279,"h":45.175,"l":45.125,"n":565,"o":45.17,"t":"2026-10-13T17:45:00Z","v":14946,"vw":45.151009},{"c":45.185,"h":45.21,"l":45.11,"n":666,"o":45.125,"t":"2026-10-13T18:00:00Z","v":19585,"vw":45.168272},{"c":45.13,"h":45.185,"l":45.1,"n":694,"o":45.18,"t":"2026-10-13T18:15:00Z","v":35769,"vw":45.145503},{"c":45.135,"h":45.17,"l":45.105,"n":533,"o":45.14,"t":"2026-10-13T18:30:00Z","v":22501,"vw":45.148161},{"c":45.11,"h":45.165,"l":45.08,"n":649,"o":45.135,"t":"2026-10-13T18:45:00Z","v":23136,"vw":45.111877},{"c":45.2,"h":45.21,"l":45.105,"n":672,"o":45.105,"t":"2026-10-13T19:00:00Z","v":31904,"vw":45.159802},{"c":45.24,"h":45.24,"l":45.125,"n":838,"o":45.205,"t":"2026-10-13T19:15:00Z","v":32873,"vw":45.185404},{"c":45.16,"h":45.255,"l":45.155,"n":1288,"o":45.255,"t":"2026-10-13T19:30:00Z","v":54067,"vw":45.195347},{"c":45.21,"h":45.235,"l":45.115,"n":3478,"o":45.145,"t":"2026-10-13T19:45:00Z","v":209023,"vw":45.178296},{"c":45.22,"h":45.22,"l":45.22,"n":44,"o":45.22,"t":"2026-10-13T20:00:00Z","v":358635,"vw":45.22},{"c":45.062,"h":45.062,"l":45.062,"n":1,"o":45.062,"t":"2026-10-13T20:30:00Z","v":100,"vw":45.062},{"c":44.5001,"h":44.5001,"l":44.5001,"n":1,"o":44.5001,"t":"2026-10-14T12:30:00Z","v":100,"vw":44.5001},{"c":45.47,"h":45.47,"l":44.88,"n":3,"o":44.88,"t":"2026-10-14T13:15:00Z","v":753,"vw":45.175},{"c":45.25,"h":45.545,"l":45.25,"n":515,"o":45.29,"t":"2026-10-14T13:30:00Z","v":38918,"vw":45.342298},{"c":45.03,"h":45.23,"l":45.03,"n":483,"o":45.23,"t":"2026-10-14T13:45:00Z","v":18089,"vw":45.118124},{"c":45.13,"h":45.14,"l":44.92,"n":635,"o":45.08,"t":"2026-10-14T14:00:00Z","v":98597,"vw":45.092758},{"c":44.97,"h":45.095,"l":44.9541,"n":751,"o":45.05,"t":"2026-10-14T14:15:00Z","v":45899,"vw":45.030239},{"c":44.93,"h":45,"l":44.89,"n":574,"o":44.99,"t":"2026-10-14T14:30:00Z","v":18250,"vw":44.946736},{"c":44.92,"h":44.97,"l":44.9,"n":555,"o":44.94,"t":"2026-10-14T14:45:00Z","v":25260,"vw":44.924539},{"c":45.13,"h":45.14,"l":44.895,"n":550,"o":44.9,"t":"2026-10-14T15:00:00Z","v":17700,"vw":45.041306},{"c":45.25,"h":45.32,"l":45.11,"n":760,"o":45.13,"t":"2026-10-14T15:15:00Z","v":43160,"vw":45.245406},{"c":45.2,"h":45.26,"l":45.15,"n":967,"o":45.25,"t":"2026-10-14T15:30:00Z","v":44263,"vw":45.19805},{"c":45.15,"h":45.175,"l":45.0788,"n":587,"o":45.175,"t":"2026-10-14T15:45:00Z","v":18240,"vw":45.127533},{"c":45.23,"h":45.26,"l":45.17,"n":533,"o":45.17,"t":"2026-10-14T16:00:00Z","v":20307,"vw":45.205679},{"c":45.36,"h":45.38,"l":45.185,"n":641,"o":45.2,"t":"2026-10-14T16:15:00Z","v":54635,"vw":45.270819},{"c":45.335,"h":45.41,"l":45.33,"n":569,"o":45.34,"t":"2026-10-14T16:30:00Z","v":24117,"vw":45.366082},{"c":45.28,"h":45.36,"l":45.235,"n":466,"o":45.36,"t":"2026-10-14T16:45:00Z","v":16414,"vw":45.320467},{"c":45.31,"h":45.31,"l":45.22,"n":749,"o":45.29,"t":"2026-10-14T17:00:00Z","v":36434,"vw":45.255236},{"c":45.3,"h":45.36,"l":45.265,"n":695,"o":45.325,"t":"2026-10-14T17:15:00Z","v":26408,"vw":45.303631},{"c":45.385,"h":45.42,"l":45.27,"n":583,"o":45.28,"t":"2026-10-14T17:30:00Z","v":26022,"vw":45.350163},{"c":45.38,"h":45.4,"l":45.3359,"n":630,"o":45.385,"t":"2026-10-14T17:45:00Z","v":28003,"vw":45.358918},{"c":45.4,"h":45.44,"l":45.37,"n":533,"o":45.38,"t":"2026-10-14T18:00:00Z","v":22085,"vw":45.410054},{"c":45.35,"h":45.4001,"l":45.34,"n":680,"o":45.4,"t":"2026-10-14T18:15:00Z","v":19349,"vw":45.370695},{"c":45.45,"h":45.52,"l":45.34,"n":1141,"o":45.35,"t":"2026-10-14T18:30:00Z","v":69390,"vw":45.464881},{"c":45.475,"h":45.55,"l":45.45,"n":574,"o":45.46,"t":"2026-10-14T18:45:00Z","v":24909,"vw":45.496572},{"c":45.4,"h":45.48,"l":45.39,"n":657,"o":45.46,"t":"2026-10-14T19:00:00Z","v":27065,"vw":45.439712},{"c":45.25,"h":45.3951,"l":45.21,"n":985,"o":45.3906,"t":"2026-10-14T19:15:00Z","v":63528,"vw":45.300425},{"c":45.1,"h":45.3,"l":45.06,"n":971,"o":45.28,"t":"2026-10-14T19:30:00Z","v":35414,"vw":45.166444},{"c":45.1,"h":45.19,"l":45.045,"n":3752,"o":45.1,"t":"2026-10-14T19:45:00Z","v":208387,"vw":45.094354},{"c":45.09,"h":45.12,"l":45.09,"n":38,"o":45.12,"t":"2026-10-14T20:00:00Z","v":271522,"vw":45.090237},{"c":45.3,"h":45.3,"l":45.3,"n":2,"o":45.3,"t":"2026-10-15T08:00:00Z","v":137,"vw":45.3},{"c":45.5,"h":45.5,"l":45.34,"n":4,"o":45.35,"t":"2026-10-15T13:15:00Z","v":600,"vw":45.402727},{"c":45.9,"h":46.12,"l":45.69,"n":595,"o":45.7,"t":"2026-10-15T13:30:00Z","v":84573,"vw":45.910377},{"c":46.09,"h":46.18,"l":45.89,"n":790,"o":45.89,"t":"2026-10-15T13:45:00Z","v":39404,"vw":46.087684},{"c":45.9,"h":46.06,"l":45.811,"n":1009,"o":46.06,"t":"2026-10-15T14:00:00Z","v":49048,"vw":45.923202},{"c":46.06,"h":46.11,"l":45.85,"n":729,"o":45.88,"t":"2026-10-15T14:15:00Z","v":38000,"vw":45.960877},{"c":46.075,"h":46.2,"l":46.07,"n":764,"o":46.08,"t":"2026-10-15T14:30:00Z","v":28294,"vw":46.150782},{"c":46.025,"h":46.1,"l":45.91,"n":732,"o":46.1,"t":"2026-10-15T14:45:00Z","v":30260,"vw":46.014813},{"c":45.77,"h":46.0799,"l":45.77,"n":816,"o":46.025,"t":"2026-10-15T15:00:00Z","v":42598,"vw":45.953214},{"c":45.61,"h":45.81,"l":45.575,"n":611,"o":45.765,"t":"2026-10-15T15:15:00Z","v":32114,"vw":45.72466},{"c":45.61,"h":45.63,"l":45.53,"n":491,"o":45.57,"t":"2026-10-15T15:30:00Z","v":17024,"vw":45.575967},{"c":45.595,"h":45.67,"l":45.55,"n":371,"o":45.6051,"t":"2026-10-15T15:45:00Z","v":13187,"vw":45.598182},{"c":45.55,"h":45.645,"l":45.46,"n":587,"o":45.595,"t":"2026-10-15T16:00:00Z","v":25700,"vw":45.549309},{"c":45.52,"h":45.55,"l":45.51,"n":338,"o":45.55,"t":"2026-10-15T16:15:00Z","v":17010,"vw":45.529365},{"c":45.77,"h":45.78,"l":45.52,"n":430,"o":45.52,"t":"2026-10-15T16:30:00Z","v":22579,"vw":45.66111},{"c":45.75,"h":45.8,"l":45.7,"n":440,"o":45.8,"t":"2026-10-15T16:45:00Z","v":22866,"vw":45.737858},{"c":45.8,"h":45.8,"l":45.74,"n":515,"o":45.745,"t":"2026-10-15T17:00:00Z","v":38126,"vw":45.762706},{"c":45.71,"h":45.8,"l":45.71,"n":552,"o":45.78,"t":"2026-10-15T17:15:00Z","v":28120,"vw":45.750011},{"c":45.65,"h":45.705,"l":45.55,"n":780,"o":45.705,"t":"2026-10-15T17:30:00Z","v":52676,"vw":45.602374},{"c":45.605,"h":45.73,"l":45.57,"n":852,"o":45.65,"t":"2026-10-15T17:45:00Z","v":71065,"vw":45.631706},{"c":45.625,"h":45.665,"l":45.6009,"n":540,"o":45.605,"t":"2026-10-15T18:00:00Z","v":41194,"vw":45.63151},{"c":45.63,"h":45.73,"l":45.61,"n":635,"o":45.625,"t":"2026-10-15T18:15:00Z","v":58833,"vw":45.655293},{"c":45.615,"h":45.67,"l":45.59,"n":549,"o":45.625,"t":"2026-10-15T18:30:00Z","v":29561,"vw":45.637706},{"c":45.51,"h":45.63,"l":45.4975,"n":545,"o":45.59,"t":"2026-10-15T18:45:00Z","v":34280,"vw":45.555132},{"c":45.41,"h":45.505,"l":45.39,"n":616,"o":45.505,"t":"2026-10-15T19:00:00Z","v":43548,"vw":45.447481},{"c":45.35,"h":45.42,"l":45.34,"n":709,"o":45.4,"t":"2026-10-15T19:15:00Z","v":32321,"vw":45.380136},{"c":45.44,"h":45.46,"l":45.345,"n":1171,"o":45.345,"t":"2026-10-15T19:30:00Z","v":60560,"vw":45.398629},{"c":45.53,"h":45.54,"l":45.41,"n":3562,"o":45.44,"t":"2026-10-15T19:45:00Z","v":192868,"vw":45.495295},{"c":45.8,"h":45.8,"l":45.53,"n":53,"o":45.53,"t":"2026-10-15T20:00:00Z","v":220489,"vw":45.530136},{"c":45.34,"h":45.645,"l":45.2,"n":507,"o":45.62,"t":"2026-10-16T13:30:00Z","v":35796,"vw":45.510208},{"c":45.555,"h":45.6,"l":45.3,"n":329,"o":45.37,"t":"2026-10-16T13:45:00Z","v":23661,"vw":45.488346},{"c":45.63,"h":45.7412,"l":45.55,"n":467,"o":45.555,"t":"2026-10-16T14:00:00Z","v":16619,"vw":45.640027},{"c":45.6404,"h":45.655,"l":45.58,"n":361,"o":45.65,"t":"2026-10-16T14:15:00Z","v":12586,"vw":45.620539},{"c":45.555,"h":45.6843,"l":45.555,"n":424,"o":45.65,"t":"2026-10-16T14:30:00Z","v":13466,"vw":45.61604},{"c":45.775,"h":45.775,"l":45.55,"n":364,"o":45.56,"t":"2026-10-16T14:45:00Z","v":17078,"vw":45.644928},{"c":45.965,"h":45.99,"l":45.775,"n":648,"o":45.775,"t":"2026-10-16T15:00:00Z","v":27856,"vw":45.859987},{"c":45.95,"h":46.01,"l":45.9,"n":742,"o":45.965,"t":"2026-10-16T15:15:00Z","v":43590,"vw":45.958335},{"c":45.86,"h":45.97,"l":45.86,"n":637,"o":45.93,"t":"2026-10-16T15:30:00Z","v":29701,"vw":45.922931},{"c":45.76,"h":45.88,"l":45.73,"n":507,"o":45.865,"t":"2026-10-16T15:45:00Z","v":28368,"vw":45.78047},{"c":45.635,"h":45.79,"l":45.6,"n":637,"o":45.75,"t":"2026-10-16T16:00:00Z","v":37793,"vw":45.692093},{"c":45.57,"h":45.65,"l":45.57,"n":473,"o":45.63,"t":"2026-10-16T16:15:00Z","v":26361,"vw":45.618943},{"c":45.59,"h":45.61,"l":45.54,"n":528,"o":45.56,"t":"2026-10-16T16:30:00Z","v":25922,"vw":45.563326},{"c":45.64,"h":45.66,"l":45.515,"n":540,"o":45.58,"t":"2026-10-16T16:45:00Z","v":27998,"vw":45.583049},{"c":45.61,"h":45.67,"l":45.585,"n":352,"o":45.63,"t":"2026-10-16T17:00:00Z","v":14678,"vw":45.61171},{"c":45.55,"h":45.615,"l":45.54,"n":461,"o":45.615,"t":"2026-10-16T17:15:00Z","v":22425,"vw":45.589224},{"c":45.69,"h":45.69,"l":45.54,"n":523,"o":45.55,"t":"2026-10-16T17:30:00Z","v":29040,"vw":45.608227},{"c":45.66,"h":45.77,"l":45.64,"n":541,"o":45.71,"t":"2026-10-16T17:45:00Z","v":26274,"vw":45.687202},{"c":45.635,"h":45.71,"l":45.635,"n":493,"o":45.67,"t":"2026-10-16T18:00:00Z","v":18797,"vw":45.685967},{"c":45.61,"h":45.695,"l":45.57,"n":699,"o":45.64,"t":"2026-10-16T18:15:00Z","v":26387,"vw":45.614281},{"c":45.6393,"h":45.66,"l":45.58,"n":656,"o":45.6,"t":"2026-10-16T18:30:00Z","v":30041,"vw":45.622397},{"c":45.75,"h":45.75,"l":45.56,"n":746,"o":45.63,"t":"2026-10-16T18:45:00Z","v":34982,"vw":45.6412},{"c":45.79,"h":45.835,"l":45.72,"n":722,"o":45.76,"t":"2026-10-16T19:00:00Z","v":25297,"vw":45.762035},{"c":45.76,"h":45.81,"l":45.71,"n":870,"o":45.79,"t":"2026-10-16T19:15:00Z","v":35023,"vw":45.774003},{"c":45.7,"h":45.78,"l":45.65,"n":1185,"o":45.78,"t":"2026-10-16T19:30:00Z","v":65796,"vw":45.690166},{"c":45.64,"h":45.71,"l":45.59,"n":3595,"o":45.695,"t":"2026-10-16T19:45:00Z","v":231480,"vw":45.660945},{"c":45.64,"h":45.64,"l":45.64,"n":29,"o":45.64,"t":"2026-10-16T20:00:00Z","v":300870,"vw":45.64},{"c":45.5672,"h":45.5672,"l":45.5672,"n":1,"o":45.5672,"t":"2026-10-16T21:00:00Z","v":500,"vw":45.5672},{"c":45.8,"h":45.8,"l":45.8,"n":3,"o":45.8,"t":"2026-10-19T11:00:00Z","v":542,"vw":45.8},{"c":45.5,"h":45.52,"l":45.5,"n":9,"o":45.52,"t":"2026-10-19T12:45:00Z","v":563,"vw":45.513333},{"c":45.4,"h":45.59,"l":45.33,"n":402,"o":45.55,"t":"2026-10-19T13:30:00Z","v":30286,"vw":45.412018},{"c":45.37,"h":45.4945,"l":45.32,"n":267,"o":45.4945,"t":"2026-10-19T13:45:00Z","v":10083,"vw":45.388354},{"c":45.1601,"h":45.37,"l":45.15,"n":563,"o":45.37,"t":"2026-10-19T14:00:00Z","v":20864,"vw":45.254387},{"c":45.185,"h":45.22,"l":45.1594,"n":346,"o":45.21,"t":"2026-10-19T14:15:00Z","v":13152,"vw":45.195936},{"c":45.16,"h":45.28,"l":45.12,"n":570,"o":45.17,"t":"2026-10-19T14:30:00Z","v":14852,"vw":45.201476},{"c":45.285,"h":45.285,"l":45.155,"n":455,"o":45.155,"t":"2026-10-19T14:45:00Z","v":14005,"vw":45.215234},{"c":45.425,"h":45.435,"l":45.2675,"n":377,"o":45.285,"t":"2026-10-19T15:00:00Z","v":13078,"vw":45.364778},{"c":45.22,"h":45.42,"l":45.22,"n":489,"o":45.42,"t":"2026-10-19T15:15:00Z","v":17672,"vw":45.332114},{"c":45.13,"h":45.225,"l":45.13,"n":566,"o":45.225,"t":"2026-10-19T15:30:00Z","v":21548,"vw":45.16953},{"c":45.18,"h":45.2,"l":45.11,"n":641,"o":45.125,"t":"2026-10-19T15:45:00Z","v":32445,"vw":45.158378},{"c":45.135,"h":45.18,"l":45.12,"n":676,"o":45.16,"t":"2026-10-19T16:00:00Z","v":41947,"vw":45.142283},{"c":45.22,"h":45.2399,"l":45.15,"n":722,"o":45.15,"t":"2026-10-19T16:15:00Z","v":50197,"vw":45.201925},{"c":45.16,"h":45.225,"l":45.145,"n":460,"o":45.21,"t":"2026-10-19T16:30:00Z","v":15797,"vw":45.185831},{"c":45.11,"h":45.17,"l":45.06,"n":524,"o":45.16,"t":"2026-10-19T16:45:00Z","v":21347,"vw":45.108791},{"c":44.995,"h":45.1,"l":44.97,"n":588,"o":45.1,"t":"2026-10-19T17:00:00Z","v":33133,"vw":45.018401},{"c":44.99,"h":45.02,"l":44.95,"n":761,"o":44.985,"t":"2026-10-19T17:15:00Z","v":51573,"vw":44.981422},{"c":44.93,"h":45.005,"l":44.89,"n":721,"o":45.005,"t":"2026-10-19T17:30:00Z","v":33759,"vw":44.938082},{"c":44.98,"h":45.025,"l":44.92,"n":704,"o":44.92,"t":"2026-10-19T17:45:00Z","v":40894,"vw":44.968641},{"c":44.94,"h":45.0099,"l":44.93,"n":706,"o":44.98,"t":"2026-10-19T18:00:00Z","v":28365,"vw":44.973882},{"c":45.02,"h":45.03,"l":44.925,"n":775,"o":44.955,"t":"2026-10-19T18:15:00Z","v":36466,"vw":44.980994},{"c":45.01,"h":45.09,"l":45,"n":670,"o":45.03,"t":"2026-10-19T18:30:00Z","v":45353,"vw":45.045477},{"c":45.01,"h":45.03,"l":44.975,"n":737,"o":45.015,"t":"2026-10-19T18:45:00Z","v":36968,"vw":44.99959},{"c":45,"h":45.025,"l":44.95,"n":929,"o":45,"t":"2026-10-19T19:00:00Z","v":45266,"vw":44.99088},{"c":44.98,"h":45.08,"l":44.975,"n":1042,"o":45.01,"t":"2026-10-19T19:15:00Z","v":46203,"vw":45.015661},{"c":44.945,"h":45,"l":44.91,"n":1028,"o":44.98,"t":"2026-10-19T19:30:00Z","v":47073,"vw":44.963319},{"c":44.91,"h":45.06,"l":44.88,"n":3656,"o":44.96,"t":"2026-10-19T19:45:00Z","v":221333,"vw":44.951109},{"c":44.89,"h":44.89,"l":44.89,"n":30,"o":44.89,"t":"2026-10-19T20:00:00Z","v":324478,"vw":44.89},{"c":44.8542,"h":44.8542,"l":44.8542,"n":1,"o":44.8542,"t":"2026-10-19T22:45:00Z","v":118,"vw":44.8542},{"c":45,"h":45.15,"l":45,"n":6,"o":45.13,"t":"2026-10-20T12:15:00Z","v":1655,"vw":45.134238},{"c":45.1,"h":45.1,"l":45.1,"n":1,"o":45.1,"t":"2026-10-20T12:30:00Z","v":300,"vw":45.1},{"c":45.1,"h":45.1,"l":45.1,"n":1,"o":45.1,"t":"2026-10-20T13:15:00Z","v":100,"vw":45.1},{"c":45.69,"h":45.7,"l":45.07,"n":523,"o":45.22,"t":"2026-10-20T13:30:00Z","v":49306,"vw":45.348693},{"c":45.59,"h":45.865,"l":45.59,"n":464,"o":45.7,"t":"2026-10-20T13:45:00Z","v":18322,"vw":45.755675},{"c":45.51,"h":45.57,"l":45.4001,"n":819,"o":45.555,"t":"2026-10-20T14:00:00Z","v":53365,"vw":45.481774},{"c":45.55,"h":45.64,"l":45.5,"n":570,"o":45.5,"t":"2026-10-20T14:15:00Z","v":22520,"vw":45.572742},{"c":45.59,"h":45.63,"l":45.55,"n":420,"o":45.575,"t":"2026-10-20T14:30:00Z","v":14048,"vw":45.583054},{"c":45.535,"h":45.62,"l":45.51,"n":620,"o":45.595,"t":"2026-10-20T14:45:00Z","v":26568,"vw":45.558882},{"c":45.48,"h":45.51,"l":45.4,"n":758,"o":45.5,"t":"2026-10-20T15:00:00Z","v":23236,"vw":45.455834},{"c":45.445,"h":45.51,"l":45.43,"n":578,"o":45.49,"t":"2026-10-20T15:15:00Z","v":18279,"vw":45.459325},{"c":45.52,"h":45.57,"l":45.445,"n":717,"o":45.445,"t":"2026-10-20T15:30:00Z","v":21966,"vw":45.494383},{"c":45.47,"h":45.515,"l":45.46,"n":637,"o":45.515,"t":"2026-10-20T15:45:00Z","v":17839,"vw":45.486653},{"c":45.445,"h":45.46,"l":45.39,"n":614,"o":45.46,"t":"2026-10-20T16:00:00Z","v":21414,"vw":45.430157},{"c":45.445,"h":45.485,"l":45.425,"n":530,"o":45.445,"t":"2026-10-20T16:15:00Z","v":16750,"vw":45.452292},{"c":45.405,"h":45.45,"l":45.38,"n":727,"o":45.445,"t":"2026-10-20T16:30:00Z","v":29718,"vw":45.406757},{"c":45.42,"h":45.42,"l":45.385,"n":578,"o":45.4,"t":"2026-10-20T16:45:00Z","v":20869,"vw":45.399954},{"c":45.44,"h":45.45,"l":45.39,"n":643,"o":45.39,"t":"2026-10-20T17:00:00Z","v":22865,"vw":45.422664},{"c":45.42,"h":45.43,"l":45.3868,"n":589,"o":45.43,"t":"2026-10-20T17:15:00Z","v":22762,"vw":45.411836},{"c":45.27,"h":45.42,"l":45.235,"n":1085,"o":45.42,"t":"2026-10-20T17:30:00Z","v":44895,"vw":45.315953},{"c":45.335,"h":45.38,"l":45.26,"n":720,"o":45.26,"t":"2026-10-20T17:45:00Z","v":28655,"vw":45.32045},{"c":45.415,"h":45.43,"l":45.33,"n":672,"o":45.335,"t":"2026-10-20T18:00:00Z","v":23181,"vw":45.369655},{"c":45.4,"h":45.435,"l":45.4,"n":652,"o":45.415,"t":"2026-10-20T18:15:00Z","v":20434,"vw":45.411669},{"c":45.395,"h":45.45,"l":45.365,"n":863,"o":45.4,"t":"2026-10-20T18:30:00Z","v":32161,"vw":45.404806},{"c":45.4,"h":45.42,"l":45.37,"n":747,"o":45.395,"t":"2026-10-20T18:45:00Z","v":28795,"vw":45.395553},{"c":45.485,"h":45.49,"l":45.4,"n":717,"o":45.4,"t":"2026-10-20T19:00:00Z","v":34393,"vw":45.436352},{"c":45.515,"h":45.57,"l":45.48,"n":1313,"o":45.485,"t":"2026-10-20T19:15:00Z","v":60401,"vw":45.527866},{"c":45.55,"h":45.575,"l":45.48,"n":1391,"o":45.495,"t":"2026-10-20T19:30:00Z","v":65633,"vw":45.527245},{"c":45.56,"h":45.61,"l":45.525,"n":3147,"o":45.55,"t":"2026-10-20T19:45:00Z","v":211318,"vw":45.562823},{"c":45.55,"h":45.55,"l":45.55,"n":53,"o":45.55,"t":"2026-10-20T20:00:00Z","v":647627,"vw":45.55},{"c":45.61,"h":45.61,"l":45.61,"n":3,"o":45.61,"t":"2026-10-21T08:00:00Z","v":130,"vw":45.61},{"c":45.56,"h":45.56,"l":45.56,"n":1,"o":45.56,"t":"2026-10-21T11:15:00Z","v":125,"vw":45.56},{"c":45.56,"h":45.6,"l":45.56,"n":2,"o":45.6,"t":"2026-10-21T11:30:00Z","v":225,"vw":45.577778},{"c":45.37,"h":45.37,"l":45.37,"n":6,"o":45.37,"t":"2026-10-21T12:00:00Z","v":650,"vw":45.37},{"c":45.45,"h":45.64,"l":45.39,"n":424,"o":45.59,"t":"2026-10-21T13:30:00Z","v":29104,"vw":45.552353},{"c":45.33,"h":45.51,"l":45.33,"n":499,"o":45.45,"t":"2026-10-21T13:45:00Z","v":17400,"vw":45.426564},{"c":45.345,"h":45.4632,"l":45.28,"n":760,"o":45.33,"t":"2026-10-21T14:00:00Z","v":26967,"vw":45.343885},{"c":45.31,"h":45.33,"l":45.21,"n":574,"o":45.33,"t":"2026-10-21T14:15:00Z","v":23309,"vw":45.280761},{"c":45.28,"h":45.34,"l":45.22,"n":809,"o":45.295,"t":"2026-10-21T14:30:00Z","v":46070,"vw":45.288868},{"c":45.185,"h":45.3099,"l":45.16,"n":676,"o":45.28,"t":"2026-10-21T14:45:00Z","v":27799,"vw":45.233501},{"c":45.13,"h":45.18,"l":45.11,"n":582,"o":45.17,"t":"2026-10-21T15:00:00Z","v":16155,"vw":45.144176},{"c":45.06,"h":45.13,"l":44.98,"n":958,"o":45.13,"t":"2026-10-21T15:15:00Z","v":37966,"vw":45.037538},{"c":44.99,"h":45.05,"l":44.97,"n":668,"o":45.05,"t":"2026-10-21T15:30:00Z","v":23009,"vw":45.007459},{"c":45.05,"h":45.065,"l":44.985,"n":485,"o":44.985,"t":"2026-10-21T15:45:00Z","v":15076,"vw":45.038468},{"c":45.11,"h":45.135,"l":45.03,"n":581,"o":45.03,"t":"2026-10-21T16:00:00Z","v":19210,"vw":45.092511},{"c":45.1601,"h":45.205,"l":45.11,"n":521,"o":45.11,"t":"2026-10-21T16:15:00Z","v":14089,"vw":45.16782},{"c":45.12,"h":45.16,"l":45.09,"n":807,"o":45.16,"t":"2026-10-21T16:30:00Z","v":32010,"vw":45.128831},{"c":45.14,"h":45.14,"l":45.085,"n":582,"o":45.11,"t":"2026-10-21T16:45:00Z","v":17897,"vw":45.119077},{"c":44.98,"h":45.15,"l":44.98,"n":907,"o":45.14,"t":"2026-10-21T17:00:00Z","v":32524,"vw":45.073714},{"c":45.02,"h":45.07,"l":44.98,"n":607,"o":44.98,"t":"2026-10-21T17:15:00Z","v":20441,"vw":45.032315},{"c":44.88,"h":45.02,"l":44.8701,"n":878,"o":45.02,"t":"2026-10-21T17:30:00Z","v":34086,"vw":44.940719},{"c":44.81,"h":44.89,"l":44.79,"n":1190,"o":44.89,"t":"2026-10-21T17:45:00Z","v":53969,"vw":44.837742},{"c":44.8,"h":44.84,"l":44.78,"n":985,"o":44.82,"t":"2026-10-21T18:00:00Z","v":32425,"vw":44.80842},{"c":44.8201,"h":44.84,"l":44.785,"n":768,"o":44.81,"t":"2026-10-21T18:15:00Z","v":26841,"vw":44.810394},{"c":44.7701,"h":44.825,"l":44.7701,"n":943,"o":44.8221,"t":"2026-10-21T18:30:00Z","v":38608,"vw":44.806643},{"c":44.7,"h":44.785,"l":44.675,"n":1182,"o":44.785,"t":"2026-10-21T18:45:00Z","v":47440,"vw":44.742662},{"c":44.59,"h":44.73,"l":44.565,"n":1262,"o":44.69,"t":"2026-10-21T19:00:00Z","v":63604,"vw":44.661797},{"c":44.62,"h":44.65,"l":44.56,"n":1347,"o":44.585,"t":"2026-10-21T19:15:00Z","v":75698,"vw":44.599763},{"c":44.49,"h":44.645,"l":44.445,"n":1674,"o":44.62,"t":"2026-10-21T19:30:00Z","v":88335,"vw":44.538679},{"c":44.45,"h":44.49,"l":44.355,"n":4761,"o":44.49,"t":"2026-10-21T19:45:00Z","v":361462,"vw":44.423858},{"c":44.5,"h":44.7662,"l":44.45,"n":61,"o":44.45,"t":"2026-10-21T20:00:00Z","v":468043,"vw":44.45017},{"c":44.59,"h":44.59,"l":44.59,"n":1,"o":44.59,"t":"2026-10-21T22:00:00Z","v":200,"vw":44.59},{"c":44.5683,"h":44.5683,"l":44.5683,"n":1,"o":44.5683,"t":"2026-10-21T22:30:00Z","v":100,"vw":44.5683},{"c":44.6,"h":44.6,"l":44.6,"n":1,"o":44.6,"t":"2026-10-22T08:00:00Z","v":439,"vw":44.6},{"c":44.78,"h":44.78,"l":44.78,"n":10,"o":44.78,"t":"2026-10-22T10:45:00Z","v":152,"vw":44.78},{"c":44.79,"h":44.79,"l":44.78,"n":2,"o":44.78,"t":"2026-10-22T11:00:00Z","v":400,"vw":44.787475},{"c":44.75,"h":44.75,"l":44.75,"n":3,"o":44.75,"t":"2026-10-22T11:15:00Z","v":105,"vw":44.75},{"c":44.79,"h":44.79,"l":44.78,"n":3,"o":44.78,"t":"2026-10-22T11:45:00Z","v":205,"vw":44.785},{"c":45.06,"h":45.06,"l":44.94,"n":2,"o":44.94,"t":"2026-10-22T13:15:00Z","v":200,"vw":45},{"c":45.05,"h":45.12,"l":44.86,"n":640,"o":44.92,"t":"2026-10-22T13:30:00Z","v":69600,"vw":44.989656},{"c":45.21,"h":45.26,"l":45.06,"n":828,"o":45.0726,"t":"2026-10-22T13:45:00Z","v":57865,"vw":45.162584},{"c":45.42,"h":45.44,"l":45.145,"n":765,"o":45.21,"t":"2026-10-22T14:00:00Z","v":47471,"vw":45.259933},{"c":45.65,"h":45.68,"l":45.45,"n":614,"o":45.45,"t":"2026-10-22T14:15:00Z","v":22141,"vw":45.573282},{"c":45.705,"h":45.8,"l":45.595,"n":826,"o":45.65,"t":"2026-10-22T14:30:00Z","v":45513,"vw":45.692403},{"c":45.57,"h":45.75,"l":45.57,"n":595,"o":45.73,"t":"2026-10-22T14:45:00Z","v":28045,"vw":45.654005},{"c":45.69,"h":45.72,"l":45.51,"n":668,"o":45.55,"t":"2026-10-22T15:00:00Z","v":20047,"vw":45.597018},{"c":45.345,"h":45.695,"l":45.325,"n":727,"o":45.69,"t":"2026-10-22T15:15:00Z","v":30930,"vw":45.459437},{"c":45.49,"h":45.49,"l":45.24,"n":847,"o":45.365,"t":"2026-10-22T15:30:00Z","v":36352,"vw":45.367781},{"c":45.55,"h":45.55,"l":45.41,"n":709,"o":45.5,"t":"2026-10-22T15:45:00Z","v":79109,"vw":45.450653},{"c":45.49,"h":45.64,"l":45.46,"n":551,"o":45.55,"t":"2026-10-22T16:00:00Z","v":21118,"vw":45.55087},{"c":45.51,"h":45.51,"l":45.435,"n":546,"o":45.46,"t":"2026-10-22T16:15:00Z","v":75769,"vw":45.48226},{"c":45.44,"h":45.5146,"l":45.38,"n":708,"o":45.505,"t":"2026-10-22T16:30:00Z","v":26411,"vw":45.458213},{"c":45.63,"h":45.64,"l":45.445,"n":980,"o":45.445,"t":"2026-10-22T16:45:00Z","v":35961,"vw":45.561613},{"c":45.69,"h":45.725,"l":45.57,"n":693,"o":45.62,"t":"2026-10-22T17:00:00Z","v":25066,"vw":45.664196},{"c":45.87,"h":45.88,"l":45.645,"n":1147,"o":45.685,"t":"2026-10-22T17:15:00Z","v":56825,"vw":45.772867},{"c":45.885,"h":45.89,"l":45.8301,"n":752,"o":45.86,"t":"2026-10-22T17:30:00Z","v":29423,"vw":45.85833},{"c":45.89,"h":45.915,"l":45.86,"n":881,"o":45.87,"t":"2026-10-22T17:45:00Z","v":38131,"vw":45.885678},{"c":45.895,"h":45.925,"l":45.855,"n":1113,"o":45.89,"t":"2026-10-22T18:00:00Z","v":62681,"vw":45.893134},{"c":45.92,"h":45.96,"l":45.89,"n":831,"o":45.895,"t":"2026-10-22T18:15:00Z","v":33808,"vw":45.931674},{"c":45.955,"h":45.985,"l":45.895,"n":825,"o":45.92,"t":"2026-10-22T18:30:00Z","v":31771,"vw":45.948479},{"c":46.06,"h":46.065,"l":45.955,"n":1099,"o":45.955,"t":"2026-10-22T18:45:00Z","v":46772,"vw":46.013471},{"c":46.085,"h":46.2,"l":46.06,"n":1257,"o":46.06,"t":"2026-10-22T19:00:00Z","v":52160,"vw":46.116811},{"c":46.025,"h":46.145,"l":45.97,"n":1370,"o":46.1,"t":"2026-10-22T19:15:00Z","v":55970,"vw":46.072027},{"c":46.075,"h":46.12,"l":46,"n":1819,"o":46.01,"t":"2026-10-22T19:30:00Z","v":92643,"vw":46.071489},{"c":46.3,"h":46.42,"l":46.07,"n":6084,"o":46.09,"t":"2026-10-22T19:45:00Z","v":508497,"vw":46.282206},{"c":46.3,"h":46.3,"l":46.3,"n":68,"o":46.3,"t":"2026-10-22T20:00:00Z","v":371043,"vw":46.3},{"c":46.4218,"h":46.4218,"l":46.4218,"n":1,"o":46.4218,"t":"2026-10-22T20:15:00Z","v":222,"vw":46.4218},{"c":46.3,"h":46.3,"l":46.3,"n":1,"o":46.3,"t":"2026-10-22T20:30:00Z","v":921,"vw":46.3}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.18726045713699968,"strike":53.52874514356004,"iv":0.3522546081915212,"gamma":0.045258747912973143,"theta":-0.01314700683553879,"vega":0.022362954084630588,"rho":0.003287491893098383,"breakevenPct":16.017290714248464},{"delta":0.15,"premium":0.2140641097385624,"strike":50.31230683137251,"iv":0.23978684669186126,"gamma":0.08420850081569108,"theta":-0.01226134857166181,"vega":0.029988696922250906,"rho":0.0049201355637545,"breakevenPct":9.12823097432198},{"delta":0.2,"premium":0.2662946428571429,"strike":48.669642857142854,"iv":0.18765625,"gamma":0.113975,"theta":-0.01259375,"vega":0.036139285714285714,"rho":0.00657298866205112,"breakevenPct":5.693169546436295},{"delta":0.25,"premium":0.33604910714285713,"strike":48.111607142857146,"iv":0.17710937499999999,"gamma":0.1374125,"theta":-0.013765625,"vega":0.04127321428571428,"rho":0.008239769879397275,"breakevenPct":4.638566414686835},{"delta":0.3,"premium":0.4336550836550836,"strike":47.742599742599744,"iv":0.17546332046332047,"gamma":0.14902406692406692,"theta":-0.0149009009009009,"vega":0.044513642213642214,"rho":0.009942475828900746,"breakevenPct":4.052386233811727},{"delta":0.35,"premium":0.5382239382239382,"strike":47.42084942084942,"iv":0.17604247104247103,"gamma":0.15767915057915058,"theta":-0.016027027027027026,"vega":0.04728069498069498,"rho":0.011654162961443547,"breakevenPct":3.583311790655207},{"delta":0.4,"premium":0.6427927927927929,"strike":47.0990990990991,"iv":0.17662162162162162,"gamma":0.16633423423423424,"theta":-0.017153153153153154,"vega":0.05004774774774775,"rho":0.01336585009398635,"breakevenPct":3.1142373474986873},{"delta":0.45,"premium":0.8214263322884015,"strike":46.78307210031348,"iv":0.18510833855799375,"gamma":0.16262231974921632,"theta":-0.01841109717868339,"vega":0.05094338557993731,"rho":0.015084889708182106,"breakevenPct":2.8174912151228546},{"delta":0.5,"premium":1.033025078369906,"strike":46.46959247648903,"iv":0.19711460815047024,"gamma":0.15340601880877744,"theta":-0.019727711598746082,"vega":0.05100608150470219,"rho":0.016807201814211834,"breakevenPct":2.5974461228054784},{"delta":0.55,"premium":1.244623824451411,"strike":46.15611285266458,"iv":0.20912087774294674,"gamma":0.14418971786833853,"theta":-0.02104432601880878,"vega":0.05106877742946708,"rho":0.018529513920241564,"breakevenPct":2.3774010304881013},{"delta":0.6,"premium":1.4513518258426967,"strike":45.82373595505618,"iv":0.21337261235955057,"gamma":0.1372380617977528,"theta":-0.021224087078651685,"vega":0.04986615168539326,"rho":0.020243830695720468,"breakevenPct":2.1060211250515763},{"delta":0.65,"premium":1.653247893258427,"strike":45.47261235955056,"iv":0.20993160112359552,"gamma":0.13253300561797754,"theta":-0.020276053370786515,"vega":0.04740828651685393,"rho":0.02195021584846171,"breakevenPct":1.7837154488315135},{"delta":0.7,"premium":1.8551439606741569,"strike":45.12148876404495,"iv":0.20649058988764046,"gamma":0.12782794943820225,"theta":-0.019328019662921348,"vega":0.04495042134831461,"rho":0.023656601001202947,"breakevenPct":1.461409772611451},{"delta":0.75,"premium":2.0011679588659916,"strike":44.830737869186684,"iv":0.19365425539505568,"gamma":0.12020924563037287,"theta":-0.016624955029247657,"vega":0.04020748605768393,"rho":0.02549071047353945,"breakevenPct":1.1488246826191726},{"delta":0.8,"premium":2.117632727774237,"strike":44.57192727161281,"iv":0.17584730645783186,"gamma":0.11104907075326714,"theta":-0.01299338779568137,"vega":0.03425562987677249,"rho":0.027392392751044093,"breakevenPct":0.8413822880929698},{"delta":0.85,"premium":2.2340974966824816,"strike":44.31311667403893,"iv":0.1580403575206081,"gamma":0.10188889587616143,"theta":-0.009361820562115094,"vega":0.02830377369586106,"rho":0.02929407502854873,"breakevenPct":0.5339398935667674},{"delta":0.9,"premium":2.3505622655907263,"strike":44.05430607646505,"iv":0.1402334085833843,"gamma":0.0927287209990557,"theta":-0.005730253328548811,"vega":0.02235191751494962,"rho":0.03119575730605337,"breakevenPct":0.2264974990405646}],"put":[{"delta":0.1,"premium":0.2752341898469339,"strike":40.00936759387736,"iv":0.42994887505131824,"gamma":0.03182969061905286,"theta":-0.016141151521298847,"vega":0.022823065183165632,"rho":-0.004088069704103776,"breakevenPct":14.18113735630578},{"delta":0.15,"premium":0.36345353675450764,"strike":42.25381414701803,"iv":0.33766865464632456,"gamma":0.05232343966712898,"theta":-0.01682288488210818,"vega":0.030209708737864077,"rho":-0.006104410827021009,"breakevenPct":9.524059157098211},{"delta":0.2,"premium":0.5368238557558946,"strike":42.947295423023576,"iv":0.3501513176144244,"gamma":0.061130651872399445,"theta":-0.02098377253814147,"vega":0.036520388349514564,"rho":-0.008132614641164158,"breakevenPct":8.400709357953154},{"delta":0.25,"premium":0.6561580882352942,"strike":43.849264705882355,"iv":0.3224797794117647,"gamma":0.07555808823529413,"theta":-0.021639705882352943,"vega":0.041416176470588234,"rho":-0.010147465124421362,"breakevenPct":6.710352877652127},{"delta":0.3,"premium":0.8645944503735327,"strike":44.44610458911419,"iv":0.3260544290288154,"gamma":0.08085506937033085,"theta":-0.023752081109925292,"vega":0.044965848452508006,"rho":-0.012185754211929203,"breakevenPct":5.871468382849534},{"delta":0.35,"premium":1.0913820704375667,"strike":44.979722518676624,"iv":0.33640661686232654,"gamma":0.08427022411953042,"theta":-0.026206723585912486,"vega":0.048274279615795085,"rho":-0.014228856764206778,"breakevenPct":5.208767930369196},{"delta":0.4,"premium":1.265671641791045,"strike":45.55223880597015,"iv":0.3226626865671642,"gamma":0.0914134328358209,"theta":-0.02574776119402985,"vega":0.05011194029850746,"rho":-0.016250107127089825,"breakevenPct":4.3486670320105665},{"delta":0.45,"premium":1.4893057110862262,"strike":46.12318029115342,"iv":0.3160409854423292,"gamma":0.0958558790593505,"theta":-0.02569417693169093,"vega":0.05154927211646136,"rho":-0.01829604973763516,"breakevenPct":3.5985430236129736},{"delta":0.5,"premium":1.8952407614781634,"strike":46.683090705487125,"iv":0.3380454647256439,"gamma":0.09020078387458007,"theta":-0.027485890257558793,"vega":0.05177323628219485,"rho":-0.02043259797022514,"breakevenPct":3.2659828423132575},{"delta":0.55,"premium":2.2600113122171948,"strike":47.245475113122176,"iv":0.3477015837104072,"gamma":0.08682816742081448,"theta":-0.027837217194570135,"vega":0.05138450226244344,"rho":-0.02254897649869317,"breakevenPct":2.8391710563607324},{"delta":0.6,"premium":2.571097285067873,"strike":47.81108597285068,"iv":0.34125361990950226,"gamma":0.08643223981900452,"theta":-0.02631006787330317,"vega":0.050196719457013574,"rho":-0.024639050758651918,"breakevenPct":2.2894412790868026},{"delta":0.65,"premium":4.148437500000001,"strike":49.27604166666667,"iv":0.4631901041666667,"gamma":0.061374479166666655,"theta":-0.034886458333333335,"vega":0.0483203125,"rho":-0.027606822334667127,"breakevenPct":2.5321724262058933},{"delta":0.7,"premium":6.419742489270384,"strike":51.587982832618025,"iv":0.5817587982832617,"gamma":0.048145922746781124,"theta":-0.04063218884120171,"vega":0.04518025751072962,"rho":-0.031191150434145946,"breakevenPct":2.4444053059446116},{"delta":0.75,"premium":10.085799319727887,"strike":55.195578231292515,"iv":0.7784192176870748,"gamma":0.031359693877551026,"theta":-0.0508,"vega":0.04146921768707484,"rho":-0.035866714229278576,"breakevenPct":2.5706718972686176},{"delta":0.8,"premium":14.124914965986399,"strike":59.44727891156463,"iv":0.8984022108843539,"gamma":0.023961734693877544,"theta":-0.0508,"vega":0.036452210884353735,"rho":-0.04089226184148977,"breakevenPct":2.1115249555545663}]},"raw":{"call":[{"delta":0.1,"premium":0.18726045713699968,"strike":53.52874514356004,"iv":0.3522546081915212,"gamma":0.045258747912973143,"theta":-0.01314700683553879,"vega":0.022362954084630588,"rho":0.003287491893098383,"breakevenPct":16.017290714248464},{"delta":0.15,"premium":0.2140641097385624,"strike":50.31230683137251,"iv":0.23978684669186126,"gamma":0.08420850081569108,"theta":-0.01226134857166181,"vega":0.029988696922250906,"rho":0.0049201355637545,"breakevenPct":9.12823097432198},{"delta":0.2,"premium":0.2662946428571429,"strike":48.669642857142854,"iv":0.18765625,"gamma":0.113975,"theta":-0.01259375,"vega":0.036139285714285714,"rho":0.00657298866205112,"breakevenPct":5.693169546436295},{"delta":0.25,"premium":0.33604910714285713,"strike":48.111607142857146,"iv":0.17710937499999999,"gamma":0.1374125,"theta":-0.013765625,"vega":0.04127321428571428,"rho":0.008239769879397275,"breakevenPct":4.638566414686835},{"delta":0.3,"premium":0.4336550836550836,"strike":47.742599742599744,"iv":0.17546332046332047,"gamma":0.14902406692406692,"theta":-0.0149009009009009,"vega":0.044513642213642214,"rho":0.009942475828900746,"breakevenPct":4.052386233811727},{"delta":0.35,"premium":0.5382239382239382,"strike":47.42084942084942,"iv":0.17604247104247103,"gamma":0.15767915057915058,"theta":-0.016027027027027026,"vega":0.04728069498069498,"rho":0.011654162961443547,"breakevenPct":3.583311790655207},{"delta":0.4,"premium":0.6427927927927929,"strike":47.0990990990991,"iv":0.17662162162162162,"gamma":0.16633423423423424,"theta":-0.017153153153153154,"vega":0.05004774774774775,"rho":0.01336585009398635,"breakevenPct":3.1142373474986873},{"delta":0.45,"premium":0.8214263322884015,"strike":46.78307210031348,"iv":0.18510833855799375,"gamma":0.16262231974921632,"theta":-0.01841109717868339,"vega":0.05094338557993731,"rho":0.015084889708182106,"breakevenPct":2.8174912151228546},{"delta":0.5,"premium":1.033025078369906,"strike":46.46959247648903,"iv":0.19711460815047024,"gamma":0.15340601880877744,"theta":-0.019727711598746082,"vega":0.05100608150470219,"rho":0.016807201814211834,"breakevenPct":2.5974461228054784},{"delta":0.55,"premium":1.244623824451411,"strike":46.15611285266458,"iv":0.20912087774294674,"gamma":0.14418971786833853,"theta":-0.02104432601880878,"vega":0.05106877742946708,"rho":0.018529513920241564,"breakevenPct":2.3774010304881013},{"delta":0.6,"premium":1.4513518258426967,"strike":45.82373595505618,"iv":0.21337261235955057,"gamma":0.1372380617977528,"theta":-0.021224087078651685,"vega":0.04986615168539326,"rho":0.020243830695720468,"breakevenPct":2.1060211250515763},{"delta":0.65,"premium":1.653247893258427,"strike":45.47261235955056,"iv":0.20993160112359552,"gamma":0.13253300561797754,"theta":-0.020276053370786515,"vega":0.04740828651685393,"rho":0.02195021584846171,"breakevenPct":1.7837154488315135},{"delta":0.7,"premium":1.8551439606741569,"strike":45.12148876404495,"iv":0.20649058988764046,"gamma":0.12782794943820225,"theta":-0.019328019662921348,"vega":0.04495042134831461,"rho":0.023656601001202947,"breakevenPct":1.461409772611451},{"delta":0.75,"premium":2.0011679588659916,"strike":44.830737869186684,"iv":0.19365425539505568,"gamma":0.12020924563037287,"theta":-0.016624955029247657,"vega":0.04020748605768393,"rho":0.02549071047353945,"breakevenPct":1.1488246826191726},{"delta":0.8,"premium":2.117632727774237,"strike":44.57192727161281,"iv":0.17584730645783186,"gamma":0.11104907075326714,"theta":-0.01299338779568137,"vega":0.03425562987677249,"rho":0.027392392751044093,"breakevenPct":0.8413822880929698},{"delta":0.85,"premium":2.2340974966824816,"strike":44.31311667403893,"iv":0.1580403575206081,"gamma":0.10188889587616143,"theta":-0.009361820562115094,"vega":0.02830377369586106,"rho":0.02929407502854873,"breakevenPct":0.5339398935667674},{"delta":0.9,"premium":2.3505622655907263,"strike":44.05430607646505,"iv":0.1402334085833843,"gamma":0.0927287209990557,"theta":-0.005730253328548811,"vega":0.02235191751494962,"rho":0.03119575730605337,"breakevenPct":0.2264974990405646}],"put":[{"delta":0.1,"premium":0.2752341898469339,"strike":40.00936759387736,"iv":0.42994887505131824,"gamma":0.03182969061905286,"theta":-0.016141151521298847,"vega":0.022823065183165632,"rho":-0.004088069704103776,"breakevenPct":14.18113735630578},{"delta":0.15,"premium":0.36345353675450764,"strike":42.25381414701803,"iv":0.33766865464632456,"gamma":0.05232343966712898,"theta":-0.01682288488210818,"vega":0.030209708737864077,"rho":-0.006104410827021009,"breakevenPct":9.524059157098211},{"delta":0.2,"premium":0.5368238557558946,"strike":42.947295423023576,"iv":0.3501513176144244,"gamma":0.061130651872399445,"theta":-0.02098377253814147,"vega":0.036520388349514564,"rho":-0.008132614641164158,"breakevenPct":8.400709357953154},{"delta":0.25,"premium":0.6561580882352942,"strike":43.849264705882355,"iv":0.3224797794117647,"gamma":0.07555808823529413,"theta":-0.021639705882352943,"vega":0.041416176470588234,"rho":-0.010147465124421362,"breakevenPct":6.710352877652127},{"delta":0.3,"premium":0.8645944503735327,"strike":44.44610458911419,"iv":0.3260544290288154,"gamma":0.08085506937033085,"theta":-0.023752081109925292,"vega":0.044965848452508006,"rho":-0.012185754211929203,"breakevenPct":5.871468382849534},{"delta":0.35,"premium":1.0913820704375667,"strike":44.979722518676624,"iv":0.33640661686232654,"gamma":0.08427022411953042,"theta":-0.026206723585912486,"vega":0.048274279615795085,"rho":-0.014228856764206778,"breakevenPct":5.208767930369196},{"delta":0.4,"premium":1.265671641791045,"strike":45.55223880597015,"iv":0.3226626865671642,"gamma":0.0914134328358209,"theta":-0.02574776119402985,"vega":0.05011194029850746,"rho":-0.016250107127089825,"breakevenPct":4.3486670320105665},{"delta":0.45,"premium":1.4893057110862262,"strike":46.12318029115342,"iv":0.3160409854423292,"gamma":0.0958558790593505,"theta":-0.02569417693169093,"vega":0.05154927211646136,"rho":-0.01829604973763516,"breakevenPct":3.5985430236129736},{"delta":0.5,"premium":1.8952407614781634,"strike":46.683090705487125,"iv":0.3380454647256439,"gamma":0.09020078387458007,"theta":-0.027485890257558793,"vega":0.05177323628219485,"rho":-0.02043259797022514,"breakevenPct":3.2659828423132575},{"delta":0.55,"premium":2.2600113122171948,"strike":47.245475113122176,"iv":0.3477015837104072,"gamma":0.08682816742081448,"theta":-0.027837217194570135,"vega":0.05138450226244344,"rho":-0.02254897649869317,"breakevenPct":2.8391710563607324},{"delta":0.6,"premium":2.571097285067873,"strike":47.81108597285068,"iv":0.34125361990950226,"gamma":0.08643223981900452,"theta":-0.02631006787330317,"vega":0.050196719457013574,"rho":-0.024639050758651918,"breakevenPct":2.2894412790868026},{"delta":0.65,"premium":4.148437500000001,"strike":49.27604166666667,"iv":0.4631901041666667,"gamma":0.061374479166666655,"theta":-0.034886458333333335,"vega":0.0483203125,"rho":-0.027606822334667127,"breakevenPct":2.5321724262058933},{"delta":0.7,"premium":6.419742489270384,"strike":51.587982832618025,"iv":0.5817587982832617,"gamma":0.048145922746781124,"theta":-0.04063218884120171,"vega":0.04518025751072962,"rho":-0.031191150434145946,"breakevenPct":2.4444053059446116},{"delta":0.75,"premium":10.085799319727887,"strike":55.195578231292515,"iv":0.7784192176870748,"gamma":0.031359693877551026,"theta":-0.0508,"vega":0.04146921768707484,"rho":-0.035866714229278576,"breakevenPct":2.5706718972686176},{"delta":0.8,"premium":14.124914965986399,"strike":59.44727891156463,"iv":0.8984022108843539,"gamma":0.023961734693877544,"theta":-0.0508,"vega":0.036452210884353735,"rho":-0.04089226184148977,"breakevenPct":2.1115249555545663}]}},"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"}}