{"symbol":"SHM","url":"https://intraalpha.com/companies/SHM","capturedAt":"2026-10-22T22:43:29.763Z","state":"ready","quote":{"symbol":"SHM","last_price":47.28,"prev_close":47.08,"regular_close":47.28,"change":0.2,"change_pct":0.4248,"regular_change":0.2,"regular_change_pct":0.4248,"extended_change":0,"extended_change_pct":0,"bid":44.01,"ask":48.26,"bid_size":300,"ask_size":1600,"volume":709010,"vwap":47.239995,"open":47.24,"high":47.33,"low":47.16,"close":47.28,"trade_count":4390,"last_trade_at":"2026-10-22T22:30:00.003835858Z","last_quote_at":"2026-10-22T20:00:24.312284925Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:43:28.837784743-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":3500000000,"net_expense_ratio":0.002,"portfolio_turnover":0.34,"dividend_yield":0.0313,"inception_date":"2007-10-10","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:43:29.426036+00:00"},"optionObservedAt":"2026-10-22T19:55:01.150Z","bars":[{"c":47.02,"h":47.02,"l":46.945,"n":15,"o":46.96,"t":"2026-10-15T13:30:00Z","v":7531,"vw":46.96544},{"c":47.0283,"h":47.045,"l":47.0283,"n":10,"o":47.045,"t":"2026-10-15T13:35:00Z","v":982,"vw":47.032275},{"c":47.02,"h":47.0299,"l":47.0145,"n":23,"o":47.02,"t":"2026-10-15T13:40:00Z","v":1715,"vw":47.022091},{"c":47.004,"h":47.0189,"l":47.004,"n":8,"o":47.0189,"t":"2026-10-15T13:45:00Z","v":997,"vw":47.011094},{"c":47.035,"h":47.04,"l":47.03,"n":14,"o":47.03,"t":"2026-10-15T13:50:00Z","v":1818,"vw":47.034412},{"c":47.02,"h":47.03,"l":47.02,"n":12,"o":47.03,"t":"2026-10-15T13:55:00Z","v":9252,"vw":47.020222},{"c":47.01,"h":47.0199,"l":46.99,"n":53,"o":47.018,"t":"2026-10-15T14:00:00Z","v":14340,"vw":47.008241},{"c":47.015,"h":47.02,"l":47.015,"n":40,"o":47.015,"t":"2026-10-15T14:05:00Z","v":3463,"vw":47.016725},{"c":47.01,"h":47.01,"l":46.995,"n":26,"o":47.01,"t":"2026-10-15T14:10:00Z","v":2092,"vw":47.004726},{"c":46.9984,"h":46.9984,"l":46.995,"n":13,"o":46.995,"t":"2026-10-15T14:15:00Z","v":4031,"vw":46.995293},{"c":47.01,"h":47.01,"l":46.993928,"n":20,"o":46.995,"t":"2026-10-15T14:20:00Z","v":6561,"vw":46.995217},{"c":47.03,"h":47.03,"l":47.005,"n":12,"o":47.01,"t":"2026-10-15T14:25:00Z","v":7689,"vw":47.01314},{"c":47.035,"h":47.0375,"l":47.025,"n":40,"o":47.025,"t":"2026-10-15T14:30:00Z","v":10855,"vw":47.028884},{"c":47.03,"h":47.035,"l":47.025,"n":22,"o":47.035,"t":"2026-10-15T14:35:00Z","v":831,"vw":47.031885},{"c":47.03,"h":47.03,"l":47.015,"n":6,"o":47.02,"t":"2026-10-15T14:40:00Z","v":3267,"vw":47.020479},{"c":47.02,"h":47.02,"l":47.02,"n":5,"o":47.02,"t":"2026-10-15T14:45:00Z","v":2779,"vw":47.02},{"c":47.035,"h":47.035,"l":47.035,"n":7,"o":47.035,"t":"2026-10-15T14:50:00Z","v":914,"vw":47.035},{"c":47.0258,"h":47.03,"l":47.0258,"n":10,"o":47.03,"t":"2026-10-15T14:55:00Z","v":1580,"vw":47.029522},{"c":47.025,"h":47.025,"l":47.015,"n":20,"o":47.025,"t":"2026-10-15T15:05:00Z","v":3565,"vw":47.018382},{"c":47.02,"h":47.03,"l":47.02,"n":16,"o":47.0251,"t":"2026-10-15T15:10:00Z","v":4618,"vw":47.028991},{"c":47.035,"h":47.04,"l":47.025,"n":37,"o":47.025,"t":"2026-10-15T15:15:00Z","v":2986,"vw":47.032869},{"c":47.04,"h":47.0472,"l":47.0301,"n":23,"o":47.04,"t":"2026-10-15T15:20:00Z","v":3106,"vw":47.039598},{"c":47.03,"h":47.04,"l":47.0199,"n":19,"o":47.04,"t":"2026-10-15T15:25:00Z","v":2455,"vw":47.028868},{"c":47.025,"h":47.025,"l":47.01,"n":5,"o":47.01,"t":"2026-10-15T15:30:00Z","v":982,"vw":47.019491},{"c":47.025,"h":47.025,"l":47.025,"n":5,"o":47.025,"t":"2026-10-15T15:35:00Z","v":1318,"vw":47.025},{"c":47.015,"h":47.03,"l":47.015,"n":15,"o":47.03,"t":"2026-10-15T15:40:00Z","v":12208,"vw":47.024141},{"c":47.02,"h":47.02,"l":47.01,"n":23,"o":47.015848,"t":"2026-10-15T15:45:00Z","v":1392,"vw":47.014228},{"c":47.02,"h":47.03,"l":47.0105,"n":64,"o":47.0105,"t":"2026-10-15T15:50:00Z","v":19883,"vw":47.016602},{"c":47.02,"h":47.026,"l":47.016,"n":24,"o":47.02,"t":"2026-10-15T15:55:00Z","v":5819,"vw":47.019439},{"c":47.025,"h":47.03,"l":47.02,"n":10,"o":47.03,"t":"2026-10-15T16:00:00Z","v":3348,"vw":47.021451},{"c":47.03,"h":47.04,"l":47.03,"n":19,"o":47.03,"t":"2026-10-15T16:05:00Z","v":2011,"vw":47.033333},{"c":47.03,"h":47.04,"l":47.03,"n":8,"o":47.035,"t":"2026-10-15T16:10:00Z","v":4802,"vw":47.0394},{"c":47.03,"h":47.0351,"l":47.03,"n":5,"o":47.0351,"t":"2026-10-15T16:15:00Z","v":716,"vw":47.031199},{"c":47.035,"h":47.0351,"l":47.035,"n":5,"o":47.0351,"t":"2026-10-15T16:20:00Z","v":259,"vw":47.03506},{"c":47.025,"h":47.04,"l":47.0227,"n":21,"o":47.03,"t":"2026-10-15T16:25:00Z","v":4527,"vw":47.026093},{"c":47.015,"h":47.03,"l":47.01,"n":71,"o":47.025,"t":"2026-10-15T16:30:00Z","v":19904,"vw":47.026228},{"c":47.02,"h":47.02,"l":47.02,"n":10,"o":47.02,"t":"2026-10-15T16:35:00Z","v":883,"vw":47.02},{"c":47.015,"h":47.0187,"l":47.015,"n":3,"o":47.0187,"t":"2026-10-15T16:40:00Z","v":2007,"vw":47.018515},{"c":47.015,"h":47.015,"l":47.015,"n":3,"o":47.015,"t":"2026-10-15T16:45:00Z","v":202,"vw":47.015},{"c":47.01,"h":47.015,"l":46.995,"n":24,"o":47.015,"t":"2026-10-15T16:50:00Z","v":9688,"vw":47.009796},{"c":47.015,"h":47.015,"l":47.015,"n":4,"o":47.015,"t":"2026-10-15T16:55:00Z","v":648,"vw":47.015},{"c":47.015,"h":47.03,"l":47.015,"n":27,"o":47.015,"t":"2026-10-15T17:00:00Z","v":3321,"vw":47.019131},{"c":47.005,"h":47.03,"l":46.99,"n":83,"o":47.0249,"t":"2026-10-15T17:05:00Z","v":86233,"vw":46.996699},{"c":47.005,"h":47.005,"l":47.005,"n":18,"o":47.005,"t":"2026-10-15T17:15:00Z","v":2822,"vw":47.005},{"c":47,"h":47.005,"l":46.995,"n":24,"o":47.005,"t":"2026-10-15T17:20:00Z","v":2842,"vw":47.002203},{"c":47.009,"h":47.009,"l":47,"n":4,"o":47,"t":"2026-10-15T17:25:00Z","v":376,"vw":47.003169},{"c":47.02,"h":47.02,"l":46.99,"n":104,"o":47,"t":"2026-10-15T17:30:00Z","v":84435,"vw":47.003612},{"c":47.015,"h":47.015,"l":47.015,"n":3,"o":47.015,"t":"2026-10-15T17:35:00Z","v":1436,"vw":47.015},{"c":47.015,"h":47.015,"l":47.015,"n":3,"o":47.015,"t":"2026-10-15T17:40:00Z","v":650,"vw":47.015},{"c":47.015,"h":47.015,"l":47.015,"n":5,"o":47.015,"t":"2026-10-15T17:50:00Z","v":1222,"vw":47.015},{"c":47.025,"h":47.03,"l":47.015,"n":115,"o":47.015,"t":"2026-10-15T17:55:00Z","v":174460,"vw":47.029384},{"c":47.0199,"h":47.02,"l":47.015,"n":11,"o":47.02,"t":"2026-10-15T18:00:00Z","v":1354,"vw":47.01734},{"c":47.0298,"h":47.03,"l":47.02,"n":22,"o":47.02,"t":"2026-10-15T18:05:00Z","v":5662,"vw":47.026631},{"c":47.025,"h":47.0296,"l":47.02,"n":17,"o":47.025,"t":"2026-10-15T18:10:00Z","v":13244,"vw":47.025507},{"c":47.035,"h":47.04,"l":47.02,"n":93,"o":47.025,"t":"2026-10-15T18:15:00Z","v":29706,"vw":47.035262},{"c":47.05,"h":47.06,"l":47.035,"n":320,"o":47.04,"t":"2026-10-15T18:20:00Z","v":42413,"vw":47.051455},{"c":47.06,"h":47.06,"l":47.055,"n":8,"o":47.055,"t":"2026-10-15T18:25:00Z","v":3280,"vw":47.059243},{"c":47.0579,"h":47.0579,"l":47.055,"n":2,"o":47.055,"t":"2026-10-15T18:30:00Z","v":554,"vw":47.05555},{"c":47.05356,"h":47.0599,"l":47.05,"n":23,"o":47.055,"t":"2026-10-15T18:35:00Z","v":7605,"vw":47.055027},{"c":47.045,"h":47.06,"l":47.04,"n":67,"o":47.055,"t":"2026-10-15T18:40:00Z","v":74521,"vw":47.052432},{"c":47.035,"h":47.045,"l":47.03,"n":48,"o":47.045,"t":"2026-10-15T18:45:00Z","v":14163,"vw":47.034837},{"c":47.025,"h":47.035,"l":47.025,"n":39,"o":47.035,"t":"2026-10-15T18:50:00Z","v":6978,"vw":47.029999},{"c":47.025,"h":47.025,"l":47.022908,"n":4,"o":47.025,"t":"2026-10-15T18:55:00Z","v":3417,"vw":47.023092},{"c":47.025,"h":47.03,"l":47.025,"n":18,"o":47.025,"t":"2026-10-15T19:00:00Z","v":4316,"vw":47.026171},{"c":47.035,"h":47.035,"l":47.03,"n":35,"o":47.03,"t":"2026-10-15T19:05:00Z","v":8909,"vw":47.032867},{"c":47.035,"h":47.035,"l":47.035,"n":1,"o":47.035,"t":"2026-10-15T19:10:00Z","v":100,"vw":47.035},{"c":47.035,"h":47.04,"l":47.035,"n":25,"o":47.035,"t":"2026-10-15T19:15:00Z","v":2681,"vw":47.038259},{"c":47.034,"h":47.035,"l":47.03,"n":24,"o":47.035,"t":"2026-10-15T19:20:00Z","v":3896,"vw":47.034653},{"c":47.03,"h":47.035,"l":47.01,"n":144,"o":47.035,"t":"2026-10-15T19:25:00Z","v":28447,"vw":47.017443},{"c":47.025,"h":47.03,"l":47.02,"n":35,"o":47.03,"t":"2026-10-15T19:30:00Z","v":19428,"vw":47.024307},{"c":47.0125,"h":47.025,"l":47.01,"n":20,"o":47.025,"t":"2026-10-15T19:35:00Z","v":3683,"vw":47.015144},{"c":47.02,"h":47.02,"l":47.01,"n":27,"o":47.01,"t":"2026-10-15T19:40:00Z","v":16650,"vw":47.012145},{"c":47.015,"h":47.02,"l":47.015,"n":41,"o":47.015,"t":"2026-10-15T19:45:00Z","v":6587,"vw":47.017391},{"c":47.015,"h":47.05,"l":47.015,"n":58,"o":47.02,"t":"2026-10-15T19:50:00Z","v":10091,"vw":47.020612},{"c":47.005,"h":47.025,"l":47,"n":125,"o":47.02,"t":"2026-10-15T19:55:00Z","v":16525,"vw":47.01055},{"c":46.98,"h":47.035,"l":46.98,"n":24,"o":47,"t":"2026-10-16T13:30:00Z","v":25145,"vw":46.999932},{"c":47.02,"h":47.035,"l":47,"n":43,"o":47.035,"t":"2026-10-16T13:35:00Z","v":1274,"vw":47.013518},{"c":47.02,"h":47.02,"l":47.01,"n":60,"o":47.01,"t":"2026-10-16T13:40:00Z","v":6442,"vw":47.012621},{"c":47.045,"h":47.055,"l":47.02,"n":50,"o":47.02,"t":"2026-10-16T13:45:00Z","v":9916,"vw":47.027254},{"c":47.05,"h":47.0599,"l":47.045,"n":17,"o":47.045,"t":"2026-10-16T13:50:00Z","v":6969,"vw":47.049992},{"c":47.06,"h":47.06,"l":47.05,"n":5,"o":47.05,"t":"2026-10-16T13:55:00Z","v":3064,"vw":47.059254},{"c":47.04,"h":47.0597,"l":47.035,"n":31,"o":47.05,"t":"2026-10-16T14:00:00Z","v":5630,"vw":47.054109},{"c":47.05,"h":47.05,"l":47.045,"n":7,"o":47.045,"t":"2026-10-16T14:05:00Z","v":917,"vw":47.049081},{"c":47.06,"h":47.06,"l":47.05,"n":29,"o":47.06,"t":"2026-10-16T14:10:00Z","v":6903,"vw":47.051037},{"c":47.08,"h":47.08,"l":47.05,"n":67,"o":47.06,"t":"2026-10-16T14:15:00Z","v":29949,"vw":47.06129},{"c":47.09,"h":47.09,"l":47.0704,"n":9,"o":47.075,"t":"2026-10-16T14:20:00Z","v":2159,"vw":47.080602},{"c":47.0899,"h":47.0899,"l":47.0703,"n":12,"o":47.085,"t":"2026-10-16T14:25:00Z","v":3605,"vw":47.074839},{"c":47.075,"h":47.08,"l":47.075,"n":5,"o":47.08,"t":"2026-10-16T14:30:00Z","v":4074,"vw":47.077888},{"c":47.06,"h":47.085,"l":47.06,"n":13,"o":47.08,"t":"2026-10-16T14:35:00Z","v":1492,"vw":47.073878},{"c":47.07,"h":47.07,"l":47.0502,"n":12,"o":47.06,"t":"2026-10-16T14:40:00Z","v":3800,"vw":47.061909},{"c":47.075,"h":47.085,"l":47.0707,"n":15,"o":47.08,"t":"2026-10-16T14:45:00Z","v":9186,"vw":47.073248},{"c":47.075,"h":47.075,"l":47.075,"n":4,"o":47.075,"t":"2026-10-16T14:50:00Z","v":2638,"vw":47.075},{"c":47.076,"h":47.0779,"l":47.07,"n":17,"o":47.07,"t":"2026-10-16T14:55:00Z","v":21810,"vw":47.07087},{"c":47.075,"h":47.075,"l":47.07,"n":9,"o":47.075,"t":"2026-10-16T15:00:00Z","v":3674,"vw":47.07477},{"c":47.075,"h":47.075,"l":47.075,"n":9,"o":47.075,"t":"2026-10-16T15:05:00Z","v":1550,"vw":47.075},{"c":47.08,"h":47.08,"l":47.07,"n":43,"o":47.075,"t":"2026-10-16T15:10:00Z","v":7321,"vw":47.074182},{"c":47.06,"h":47.08,"l":47.06,"n":30,"o":47.08,"t":"2026-10-16T15:15:00Z","v":2223,"vw":47.074167},{"c":47.07,"h":47.075,"l":47.055,"n":36,"o":47.065,"t":"2026-10-16T15:20:00Z","v":2316,"vw":47.062143},{"c":47.065,"h":47.0689,"l":47.06,"n":7,"o":47.06,"t":"2026-10-16T15:25:00Z","v":1081,"vw":47.065941},{"c":47.0599,"h":47.06,"l":47.0599,"n":2,"o":47.06,"t":"2026-10-16T15:30:00Z","v":390,"vw":47.059926},{"c":47.055,"h":47.055,"l":47.055,"n":2,"o":47.055,"t":"2026-10-16T15:35:00Z","v":200,"vw":47.055},{"c":47.055,"h":47.055,"l":47.055,"n":2,"o":47.055,"t":"2026-10-16T15:40:00Z","v":188,"vw":47.055},{"c":47.06,"h":47.06,"l":47.055,"n":6,"o":47.055,"t":"2026-10-16T15:45:00Z","v":1630,"vw":47.055307},{"c":47.05,"h":47.06,"l":47.05,"n":21,"o":47.0539,"t":"2026-10-16T15:50:00Z","v":5173,"vw":47.055682},{"c":47.06,"h":47.06,"l":47.045,"n":16,"o":47.055,"t":"2026-10-16T15:55:00Z","v":1483,"vw":47.055489},{"c":47.0501,"h":47.06,"l":47.05,"n":10,"o":47.055,"t":"2026-10-16T16:00:00Z","v":842,"vw":47.056888},{"c":47.045,"h":47.05,"l":47.045,"n":9,"o":47.05,"t":"2026-10-16T16:05:00Z","v":640,"vw":47.046667},{"c":47.045,"h":47.045,"l":47.0403,"n":9,"o":47.045,"t":"2026-10-16T16:10:00Z","v":2352,"vw":47.041113},{"c":47.03,"h":47.046,"l":47.03,"n":18,"o":47.046,"t":"2026-10-16T16:15:00Z","v":2595,"vw":47.039081},{"c":47.035,"h":47.035,"l":47.03,"n":8,"o":47.035,"t":"2026-10-16T16:20:00Z","v":785,"vw":47.033649},{"c":47.03,"h":47.05,"l":47.025,"n":42,"o":47.0302,"t":"2026-10-16T16:25:00Z","v":17835,"vw":47.04259},{"c":47.035,"h":47.04,"l":47.03,"n":17,"o":47.03,"t":"2026-10-16T16:30:00Z","v":3387,"vw":47.034426},{"c":47.035,"h":47.035,"l":47.03,"n":7,"o":47.035,"t":"2026-10-16T16:35:00Z","v":1080,"vw":47.033872},{"c":47.035,"h":47.0351,"l":47.034,"n":9,"o":47.0351,"t":"2026-10-16T16:40:00Z","v":900,"vw":47.034734},{"c":47.03,"h":47.0375,"l":47.03,"n":6,"o":47.035,"t":"2026-10-16T16:45:00Z","v":670,"vw":47.031961},{"c":47.025,"h":47.025,"l":47.025,"n":11,"o":47.025,"t":"2026-10-16T16:50:00Z","v":424,"vw":47.025},{"c":47.025,"h":47.025,"l":47.0242,"n":23,"o":47.025,"t":"2026-10-16T16:55:00Z","v":1561,"vw":47.024914},{"c":47.025,"h":47.0298,"l":47.0201,"n":9,"o":47.025,"t":"2026-10-16T17:00:00Z","v":1483,"vw":47.02635},{"c":47.03,"h":47.035,"l":47.025,"n":34,"o":47.025,"t":"2026-10-16T17:05:00Z","v":5845,"vw":47.027504},{"c":47.035,"h":47.035,"l":47.03,"n":13,"o":47.035,"t":"2026-10-16T17:10:00Z","v":1621,"vw":47.034397},{"c":47.025,"h":47.03,"l":47.02,"n":21,"o":47.03,"t":"2026-10-16T17:15:00Z","v":5206,"vw":47.025332},{"c":47.03,"h":47.03,"l":47.025,"n":7,"o":47.025,"t":"2026-10-16T17:20:00Z","v":1522,"vw":47.029313},{"c":47.035,"h":47.035,"l":47.0301,"n":7,"o":47.0301,"t":"2026-10-16T17:25:00Z","v":752,"vw":47.032007},{"c":47.035,"h":47.0385,"l":47.03,"n":11,"o":47.0379,"t":"2026-10-16T17:30:00Z","v":1679,"vw":47.034768},{"c":47.025,"h":47.035,"l":47.02,"n":33,"o":47.035,"t":"2026-10-16T17:35:00Z","v":10138,"vw":47.026494},{"c":47.025,"h":47.03,"l":47.025,"n":22,"o":47.025,"t":"2026-10-16T17:40:00Z","v":5633,"vw":47.025275},{"c":47.03,"h":47.03,"l":47.025,"n":12,"o":47.025,"t":"2026-10-16T17:45:00Z","v":1623,"vw":47.028709},{"c":47.04,"h":47.04,"l":47.035,"n":9,"o":47.035,"t":"2026-10-16T17:50:00Z","v":969,"vw":47.037281},{"c":47.03,"h":47.035,"l":47.03,"n":20,"o":47.035,"t":"2026-10-16T17:55:00Z","v":1688,"vw":47.030667},{"c":47.025,"h":47.025,"l":47.025,"n":7,"o":47.025,"t":"2026-10-16T18:00:00Z","v":2128,"vw":47.025},{"c":47.025,"h":47.025,"l":47.0202,"n":14,"o":47.025,"t":"2026-10-16T18:05:00Z","v":5737,"vw":47.022218},{"c":47.025,"h":47.03,"l":47.02,"n":40,"o":47.025,"t":"2026-10-16T18:10:00Z","v":10592,"vw":47.024847},{"c":47.025,"h":47.025,"l":47.025,"n":15,"o":47.025,"t":"2026-10-16T18:15:00Z","v":4140,"vw":47.025},{"c":47.025,"h":47.0272,"l":47.0201,"n":14,"o":47.0201,"t":"2026-10-16T18:20:00Z","v":5305,"vw":47.02329},{"c":47.025,"h":47.0251,"l":47.025,"n":14,"o":47.025,"t":"2026-10-16T18:25:00Z","v":1643,"vw":47.025013},{"c":47.015,"h":47.025,"l":47.01,"n":80,"o":47.025,"t":"2026-10-16T18:30:00Z","v":9902,"vw":47.014894},{"c":47.01,"h":47.02,"l":47.01,"n":34,"o":47.02,"t":"2026-10-16T18:35:00Z","v":8550,"vw":47.015285},{"c":47.01,"h":47.018,"l":47.01,"n":12,"o":47.015,"t":"2026-10-16T18:40:00Z","v":6493,"vw":47.014176},{"c":47.015,"h":47.025,"l":47.01,"n":95,"o":47.015,"t":"2026-10-16T18:45:00Z","v":32344,"vw":47.017777},{"c":47.025,"h":47.025,"l":47.0175,"n":24,"o":47.0175,"t":"2026-10-16T18:50:00Z","v":4488,"vw":47.023626},{"c":47.015,"h":47.025,"l":47.01,"n":30,"o":47.02,"t":"2026-10-16T18:55:00Z","v":8788,"vw":47.01756},{"c":47.0241,"h":47.025,"l":47.0101,"n":7,"o":47.015,"t":"2026-10-16T19:00:00Z","v":2482,"vw":47.017095},{"c":47.025,"h":47.034,"l":47.025,"n":21,"o":47.025,"t":"2026-10-16T19:05:00Z","v":1731,"vw":47.030285},{"c":47.03,"h":47.03,"l":47.0225,"n":31,"o":47.025,"t":"2026-10-16T19:10:00Z","v":9173,"vw":47.025137},{"c":47.015,"h":47.03,"l":47.015,"n":50,"o":47.03,"t":"2026-10-16T19:15:00Z","v":14353,"vw":47.018147},{"c":47.025,"h":47.03,"l":47.015,"n":49,"o":47.015,"t":"2026-10-16T19:20:00Z","v":13147,"vw":47.023066},{"c":47.025,"h":47.025,"l":47.0229,"n":20,"o":47.025,"t":"2026-10-16T19:25:00Z","v":2026,"vw":47.023907},{"c":47.0325,"h":47.0325,"l":47.025,"n":32,"o":47.03,"t":"2026-10-16T19:30:00Z","v":2320,"vw":47.027097},{"c":47.04,"h":47.04,"l":47.03,"n":13,"o":47.03,"t":"2026-10-16T19:35:00Z","v":1652,"vw":47.035747},{"c":47.025,"h":47.03,"l":47.015,"n":37,"o":47.03,"t":"2026-10-16T19:40:00Z","v":3219,"vw":47.021098},{"c":47.03,"h":47.0351,"l":47.03,"n":6,"o":47.03,"t":"2026-10-16T19:45:00Z","v":788,"vw":47.032536},{"c":47.02,"h":47.0342,"l":47.015,"n":38,"o":47.03,"t":"2026-10-16T19:50:00Z","v":6995,"vw":47.025055},{"c":47.02,"h":47.025,"l":47.015,"n":70,"o":47.015,"t":"2026-10-16T19:55:00Z","v":9576,"vw":47.018937},{"c":47.02,"h":47.02,"l":47.02,"n":3,"o":47.02,"t":"2026-10-16T20:00:00Z","v":123,"vw":47.02},{"c":47.045,"h":47.09,"l":47.03,"n":20,"o":47.03,"t":"2026-10-19T13:30:00Z","v":20382,"vw":47.073643},{"c":47.03,"h":47.05,"l":47.025,"n":29,"o":47.05,"t":"2026-10-19T13:35:00Z","v":3581,"vw":47.036598},{"c":47.05,"h":47.05,"l":47.04,"n":9,"o":47.04,"t":"2026-10-19T13:40:00Z","v":1554,"vw":47.040891},{"c":47.045,"h":47.045,"l":47.04,"n":6,"o":47.04,"t":"2026-10-19T13:45:00Z","v":3027,"vw":47.044832},{"c":47.035,"h":47.035,"l":47.03,"n":7,"o":47.035,"t":"2026-10-19T13:50:00Z","v":5888,"vw":47.034575},{"c":47.0301,"h":47.04,"l":47.0301,"n":38,"o":47.035,"t":"2026-10-19T13:55:00Z","v":12625,"vw":47.033443},{"c":47.045,"h":47.05,"l":47.0341,"n":28,"o":47.035,"t":"2026-10-19T14:00:00Z","v":4193,"vw":47.04439},{"c":47.03,"h":47.05,"l":47.03,"n":13,"o":47.05,"t":"2026-10-19T14:05:00Z","v":1525,"vw":47.031407},{"c":47.03,"h":47.03,"l":47.03,"n":7,"o":47.03,"t":"2026-10-19T14:10:00Z","v":3622,"vw":47.03},{"c":47.03,"h":47.0399,"l":47.0201,"n":11,"o":47.03,"t":"2026-10-19T14:15:00Z","v":2258,"vw":47.028754},{"c":47.045,"h":47.045,"l":47.028,"n":20,"o":47.03,"t":"2026-10-19T14:20:00Z","v":2192,"vw":47.033454},{"c":47.0398,"h":47.04,"l":47.0302,"n":13,"o":47.04,"t":"2026-10-19T14:30:00Z","v":12227,"vw":47.033147},{"c":47.035,"h":47.035,"l":47.035,"n":7,"o":47.035,"t":"2026-10-19T14:35:00Z","v":2299,"vw":47.035},{"c":47.02,"h":47.035,"l":47.02,"n":20,"o":47.035,"t":"2026-10-19T14:40:00Z","v":2547,"vw":47.02819},{"c":47.024,"h":47.03,"l":47.02,"n":24,"o":47.025,"t":"2026-10-19T14:45:00Z","v":13456,"vw":47.027642},{"c":47.025,"h":47.0299,"l":47.025,"n":8,"o":47.025,"t":"2026-10-19T14:50:00Z","v":4609,"vw":47.02839},{"c":47.03,"h":47.03,"l":47.025,"n":6,"o":47.025,"t":"2026-10-19T14:55:00Z","v":655,"vw":47.025834},{"c":47.025,"h":47.0299,"l":47.025,"n":6,"o":47.025,"t":"2026-10-19T15:00:00Z","v":1440,"vw":47.026857},{"c":47.035,"h":47.035,"l":47.025,"n":14,"o":47.025,"t":"2026-10-19T15:05:00Z","v":1410,"vw":47.028462},{"c":47.035,"h":47.0351,"l":47.035,"n":6,"o":47.0351,"t":"2026-10-19T15:10:00Z","v":446,"vw":47.035029},{"c":47.035,"h":47.045,"l":47.02,"n":49,"o":47.03,"t":"2026-10-19T15:15:00Z","v":124518,"vw":47.024706},{"c":47.035,"h":47.05,"l":47.035,"n":93,"o":47.035,"t":"2026-10-19T15:20:00Z","v":15848,"vw":47.043185},{"c":47.045,"h":47.05,"l":47.035,"n":28,"o":47.0351,"t":"2026-10-19T15:25:00Z","v":14298,"vw":47.039193},{"c":47.045,"h":47.045,"l":47.04,"n":7,"o":47.04,"t":"2026-10-19T15:30:00Z","v":1057,"vw":47.042678},{"c":47.04,"h":47.05,"l":47.04,"n":17,"o":47.05,"t":"2026-10-19T15:35:00Z","v":3686,"vw":47.045786},{"c":47.02,"h":47.03,"l":47.02,"n":8,"o":47.03,"t":"2026-10-19T15:40:00Z","v":1192,"vw":47.026259},{"c":47.015,"h":47.02,"l":47.01,"n":21,"o":47.015,"t":"2026-10-19T15:45:00Z","v":11734,"vw":47.015211},{"c":47.015,"h":47.015,"l":47.015,"n":8,"o":47.015,"t":"2026-10-19T15:50:00Z","v":706,"vw":47.015},{"c":47.015,"h":47.025,"l":47.015,"n":19,"o":47.02,"t":"2026-10-19T15:55:00Z","v":3622,"vw":47.019836},{"c":47.01,"h":47.01,"l":47,"n":7,"o":47.01,"t":"2026-10-19T16:00:00Z","v":2574,"vw":47.006229},{"c":47,"h":47.01,"l":46.9901,"n":8,"o":47,"t":"2026-10-19T16:05:00Z","v":4476,"vw":47.005055},{"c":47.005,"h":47.005,"l":47.005,"n":2,"o":47.005,"t":"2026-10-19T16:10:00Z","v":313,"vw":47.005},{"c":47,"h":47.015,"l":47,"n":13,"o":47.01,"t":"2026-10-19T16:15:00Z","v":9228,"vw":47.013439},{"c":47.01,"h":47.01,"l":47.01,"n":3,"o":47.01,"t":"2026-10-19T16:20:00Z","v":207,"vw":47.01},{"c":47.005,"h":47.01,"l":47,"n":10,"o":47,"t":"2026-10-19T16:25:00Z","v":1587,"vw":47.006306},{"c":47.01,"h":47.01,"l":47.005,"n":5,"o":47.01,"t":"2026-10-19T16:30:00Z","v":353,"vw":47.007849},{"c":47.0159,"h":47.0159,"l":47.0024,"n":10,"o":47.0024,"t":"2026-10-19T16:35:00Z","v":3993,"vw":47.007239},{"c":47.01,"h":47.015,"l":47.01,"n":5,"o":47.015,"t":"2026-10-19T16:40:00Z","v":1230,"vw":47.011254},{"c":47.0106,"h":47.0106,"l":47.005,"n":4,"o":47.005,"t":"2026-10-19T16:45:00Z","v":391,"vw":47.007506},{"c":47.02,"h":47.02,"l":47.01,"n":8,"o":47.015,"t":"2026-10-19T16:50:00Z","v":732,"vw":47.015},{"c":47.03,"h":47.03,"l":47.02,"n":4,"o":47.02,"t":"2026-10-19T16:55:00Z","v":680,"vw":47.021567},{"c":47.025,"h":47.03,"l":47.025,"n":3,"o":47.03,"t":"2026-10-19T17:00:00Z","v":207,"vw":47.0275},{"c":47.02,"h":47.025,"l":47.02,"n":6,"o":47.0201,"t":"2026-10-19T17:05:00Z","v":757,"vw":47.020749},{"c":47.04,"h":47.04,"l":47.015,"n":52,"o":47.019,"t":"2026-10-19T17:10:00Z","v":34701,"vw":47.037893},{"c":47.035,"h":47.035,"l":47.025,"n":49,"o":47.035,"t":"2026-10-19T17:15:00Z","v":5521,"vw":47.032122},{"c":47.025,"h":47.0301,"l":47.025,"n":25,"o":47.0301,"t":"2026-10-19T17:20:00Z","v":3936,"vw":47.025636},{"c":47.035,"h":47.0351,"l":47.03,"n":7,"o":47.03,"t":"2026-10-19T17:25:00Z","v":948,"vw":47.03443},{"c":47.035,"h":47.035,"l":47.035,"n":6,"o":47.035,"t":"2026-10-19T17:30:00Z","v":541,"vw":47.035},{"c":47.03,"h":47.0399,"l":47.025,"n":21,"o":47.03,"t":"2026-10-19T17:35:00Z","v":3131,"vw":47.031469},{"c":47.035,"h":47.04,"l":47.025,"n":67,"o":47.035,"t":"2026-10-19T17:40:00Z","v":39241,"vw":47.031158},{"c":47.03,"h":47.035,"l":47.03,"n":5,"o":47.035,"t":"2026-10-19T17:45:00Z","v":920,"vw":47.033797},{"c":47.045,"h":47.045,"l":47.03,"n":34,"o":47.035,"t":"2026-10-19T17:50:00Z","v":5147,"vw":47.037963},{"c":47.045,"h":47.055,"l":47.04,"n":23,"o":47.04,"t":"2026-10-19T17:55:00Z","v":10500,"vw":47.045201},{"c":47.04,"h":47.045,"l":47.03,"n":15,"o":47.045,"t":"2026-10-19T18:00:00Z","v":2516,"vw":47.036852},{"c":47.055,"h":47.08,"l":47.045,"n":50,"o":47.045,"t":"2026-10-19T18:05:00Z","v":24325,"vw":47.071817},{"c":47.045,"h":47.05,"l":47.03,"n":42,"o":47.05,"t":"2026-10-19T18:10:00Z","v":18595,"vw":47.041425},{"c":47.04,"h":47.04,"l":47.04,"n":9,"o":47.04,"t":"2026-10-19T18:15:00Z","v":7215,"vw":47.04},{"c":47.045,"h":47.05,"l":47.045,"n":5,"o":47.045,"t":"2026-10-19T18:20:00Z","v":7542,"vw":47.049844},{"c":47.045,"h":47.045,"l":47.04,"n":38,"o":47.045,"t":"2026-10-19T18:25:00Z","v":16133,"vw":47.044411},{"c":47.045,"h":47.045,"l":47.04,"n":27,"o":47.045,"t":"2026-10-19T18:30:00Z","v":3706,"vw":47.044325},{"c":47.06,"h":47.06,"l":47.045,"n":32,"o":47.045,"t":"2026-10-19T18:35:00Z","v":4164,"vw":47.047525},{"c":47.045,"h":47.07,"l":47.045,"n":71,"o":47.069,"t":"2026-10-19T18:40:00Z","v":84496,"vw":47.066467},{"c":47.05,"h":47.05,"l":47.05,"n":1,"o":47.05,"t":"2026-10-19T18:45:00Z","v":328,"vw":47.05},{"c":47.045,"h":47.05,"l":47.045,"n":5,"o":47.05,"t":"2026-10-19T18:50:00Z","v":664,"vw":47.045781},{"c":47.045,"h":47.05,"l":47.045,"n":5,"o":47.045,"t":"2026-10-19T18:55:00Z","v":1920,"vw":47.047109},{"c":47.035,"h":47.05,"l":47.035,"n":15,"o":47.05,"t":"2026-10-19T19:00:00Z","v":4777,"vw":47.042546},{"c":47.035,"h":47.04,"l":47.0336,"n":18,"o":47.035,"t":"2026-10-19T19:05:00Z","v":9341,"vw":47.035063},{"c":47.0399,"h":47.04,"l":47.03,"n":46,"o":47.03,"t":"2026-10-19T19:10:00Z","v":8511,"vw":47.034398},{"c":47.035,"h":47.0359,"l":47.035,"n":113,"o":47.035,"t":"2026-10-19T19:15:00Z","v":7042,"vw":47.035059},{"c":47.035,"h":47.0351,"l":47.0301,"n":8,"o":47.0351,"t":"2026-10-19T19:20:00Z","v":1495,"vw":47.034159},{"c":47.035,"h":47.0399,"l":47.035,"n":8,"o":47.035,"t":"2026-10-19T19:25:00Z","v":1031,"vw":47.036648},{"c":47.035,"h":47.04,"l":47.0331,"n":22,"o":47.04,"t":"2026-10-19T19:30:00Z","v":3322,"vw":47.036621},{"c":47.0399,"h":47.0399,"l":47.0399,"n":5,"o":47.0399,"t":"2026-10-19T19:35:00Z","v":290,"vw":47.0399},{"c":47.025,"h":47.0375,"l":47.025,"n":15,"o":47.0375,"t":"2026-10-19T19:40:00Z","v":3352,"vw":47.034419},{"c":47.045,"h":47.05,"l":47.0317,"n":46,"o":47.035,"t":"2026-10-19T19:45:00Z","v":4212,"vw":47.037823},{"c":47.05,"h":47.06,"l":47.045,"n":51,"o":47.045,"t":"2026-10-19T19:50:00Z","v":4956,"vw":47.054681},{"c":47.045,"h":47.07,"l":47.04,"n":174,"o":47.05,"t":"2026-10-19T19:55:00Z","v":22074,"vw":47.054461},{"c":47.04,"h":47.04,"l":47.04,"n":7,"o":47.04,"t":"2026-10-19T20:00:00Z","v":337,"vw":47.04},{"c":46.78,"h":46.78,"l":46.78,"n":4,"o":46.78,"t":"2026-10-19T20:15:00Z","v":203,"vw":46.78},{"c":47.03,"h":47.04,"l":47.03,"n":7,"o":47.04,"t":"2026-10-20T13:30:00Z","v":6209,"vw":47.037927},{"c":47.07,"h":47.08,"l":47.07,"n":22,"o":47.08,"t":"2026-10-20T13:35:00Z","v":1244,"vw":47.079167},{"c":47.07,"h":47.07,"l":47.07,"n":7,"o":47.07,"t":"2026-10-20T13:40:00Z","v":6464,"vw":47.07},{"c":47.06,"h":47.07,"l":47.06,"n":17,"o":47.07,"t":"2026-10-20T13:45:00Z","v":7294,"vw":47.06108},{"c":47.06,"h":47.06,"l":47.05,"n":32,"o":47.06,"t":"2026-10-20T13:50:00Z","v":12989,"vw":47.055773},{"c":47.055,"h":47.055,"l":47.055,"n":1,"o":47.055,"t":"2026-10-20T13:55:00Z","v":261,"vw":47.055},{"c":47.065,"h":47.065,"l":47.06,"n":12,"o":47.065,"t":"2026-10-20T14:00:00Z","v":2735,"vw":47.064381},{"c":47.05,"h":47.05,"l":47.0341,"n":23,"o":47.05,"t":"2026-10-20T14:05:00Z","v":4999,"vw":47.041734},{"c":47.065,"h":47.07,"l":47.045,"n":9,"o":47.045,"t":"2026-10-20T14:10:00Z","v":1153,"vw":47.058169},{"c":47.06,"h":47.066,"l":47.045,"n":43,"o":47.065,"t":"2026-10-20T14:15:00Z","v":20004,"vw":47.059997},{"c":47.0598,"h":47.0598,"l":47.0598,"n":1,"o":47.0598,"t":"2026-10-20T14:20:00Z","v":105,"vw":47.0598},{"c":47.0401,"h":47.055,"l":47.0401,"n":4,"o":47.055,"t":"2026-10-20T14:25:00Z","v":450,"vw":47.049775},{"c":47.0455,"h":47.055,"l":47.0455,"n":12,"o":47.055,"t":"2026-10-20T14:30:00Z","v":651,"vw":47.049487},{"c":47.055,"h":47.055,"l":47.0478,"n":5,"o":47.055,"t":"2026-10-20T14:40:00Z","v":565,"vw":47.052694},{"c":47.045,"h":47.055,"l":47.045,"n":20,"o":47.055,"t":"2026-10-20T14:45:00Z","v":2581,"vw":47.05209},{"c":47.045,"h":47.05,"l":47.0401,"n":7,"o":47.045,"t":"2026-10-20T14:50:00Z","v":3499,"vw":47.041886},{"c":47.04,"h":47.0458,"l":47.04,"n":36,"o":47.0458,"t":"2026-10-20T14:55:00Z","v":5580,"vw":47.044555},{"c":47.045,"h":47.0497,"l":47.045,"n":5,"o":47.045,"t":"2026-10-20T15:00:00Z","v":2938,"vw":47.048655},{"c":47.0575,"h":47.06,"l":47.045,"n":18,"o":47.045,"t":"2026-10-20T15:05:00Z","v":3014,"vw":47.050866},{"c":47.045,"h":47.0601,"l":47.045,"n":14,"o":47.0601,"t":"2026-10-20T15:10:00Z","v":2825,"vw":47.056459},{"c":47.05,"h":47.05,"l":47.04,"n":12,"o":47.04,"t":"2026-10-20T15:15:00Z","v":2546,"vw":47.044454},{"c":47.045,"h":47.0499,"l":47.0429,"n":7,"o":47.045,"t":"2026-10-20T15:20:00Z","v":5300,"vw":47.04499},{"c":47.045,"h":47.05,"l":47.045,"n":8,"o":47.045,"t":"2026-10-20T15:25:00Z","v":1284,"vw":47.045391},{"c":47.04,"h":47.045,"l":47.0398,"n":19,"o":47.045,"t":"2026-10-20T15:30:00Z","v":2696,"vw":47.040835},{"c":47.055,"h":47.06,"l":47.05,"n":9,"o":47.05,"t":"2026-10-20T15:35:00Z","v":812,"vw":47.054352},{"c":47.065,"h":47.0699,"l":47.06,"n":7,"o":47.06,"t":"2026-10-20T15:40:00Z","v":2018,"vw":47.066106},{"c":47.065,"h":47.065,"l":47.06,"n":7,"o":47.06,"t":"2026-10-20T15:45:00Z","v":1506,"vw":47.063072},{"c":47.055,"h":47.0666,"l":47.055,"n":12,"o":47.0666,"t":"2026-10-20T15:50:00Z","v":4768,"vw":47.059994},{"c":47.055,"h":47.055,"l":47.05,"n":6,"o":47.05,"t":"2026-10-20T15:55:00Z","v":605,"vw":47.054048},{"c":47.055,"h":47.0565,"l":47.055,"n":9,"o":47.055,"t":"2026-10-20T16:00:00Z","v":1433,"vw":47.055209},{"c":47.045,"h":47.0559,"l":47.045,"n":12,"o":47.055,"t":"2026-10-20T16:05:00Z","v":6559,"vw":47.054057},{"c":47.0499,"h":47.0499,"l":47.045,"n":6,"o":47.045,"t":"2026-10-20T16:10:00Z","v":981,"vw":47.045549},{"c":47.05,"h":47.05,"l":47.045,"n":4,"o":47.045,"t":"2026-10-20T16:15:00Z","v":566,"vw":47.045967},{"c":47.045,"h":47.05,"l":47.04,"n":80,"o":47.04,"t":"2026-10-20T16:20:00Z","v":69158,"vw":47.042809},{"c":47.045,"h":47.05,"l":47.045,"n":11,"o":47.045,"t":"2026-10-20T16:25:00Z","v":2648,"vw":47.047497},{"c":47.05,"h":47.055,"l":47.045,"n":13,"o":47.05,"t":"2026-10-20T16:30:00Z","v":3455,"vw":47.05351},{"c":47.06,"h":47.07,"l":47.055,"n":48,"o":47.055,"t":"2026-10-20T16:35:00Z","v":9045,"vw":47.060138},{"c":47.055,"h":47.0696,"l":47.05,"n":15,"o":47.06,"t":"2026-10-20T16:40:00Z","v":5102,"vw":47.061566},{"c":47.055,"h":47.055,"l":47.055,"n":8,"o":47.055,"t":"2026-10-20T16:50:00Z","v":4842,"vw":47.055},{"c":47.045,"h":47.055,"l":47.045,"n":4,"o":47.055,"t":"2026-10-20T16:55:00Z","v":780,"vw":47.051154},{"c":47.0549,"h":47.055,"l":47.045,"n":9,"o":47.05,"t":"2026-10-20T17:00:00Z","v":3699,"vw":47.050258},{"c":47.05,"h":47.0565,"l":47.045,"n":15,"o":47.05,"t":"2026-10-20T17:05:00Z","v":7727,"vw":47.049653},{"c":47.0599,"h":47.0599,"l":47.055,"n":3,"o":47.055,"t":"2026-10-20T17:10:00Z","v":480,"vw":47.058358},{"c":47.055,"h":47.055,"l":47.055,"n":4,"o":47.055,"t":"2026-10-20T17:15:00Z","v":6517,"vw":47.055},{"c":47.059,"h":47.06,"l":47.05,"n":18,"o":47.055,"t":"2026-10-20T17:20:00Z","v":5161,"vw":47.055254},{"c":47.05,"h":47.06,"l":47.05,"n":5,"o":47.06,"t":"2026-10-20T17:25:00Z","v":3482,"vw":47.058268},{"c":47.07,"h":47.07,"l":47.065,"n":2,"o":47.065,"t":"2026-10-20T17:30:00Z","v":300,"vw":47.068333},{"c":47.06,"h":47.06,"l":47.06,"n":3,"o":47.06,"t":"2026-10-20T17:35:00Z","v":154,"vw":47.06},{"c":47.06,"h":47.0692,"l":47.06,"n":4,"o":47.06,"t":"2026-10-20T17:45:00Z","v":998,"vw":47.06532},{"c":47.06,"h":47.068,"l":47.06,"n":7,"o":47.06,"t":"2026-10-20T17:50:00Z","v":3657,"vw":47.06325},{"c":47.055,"h":47.06,"l":47.055,"n":10,"o":47.06,"t":"2026-10-20T17:55:00Z","v":3501,"vw":47.057687},{"c":47.055,"h":47.055,"l":47.045,"n":15,"o":47.05,"t":"2026-10-20T18:00:00Z","v":3540,"vw":47.050508},{"c":47.055,"h":47.06,"l":47.055,"n":11,"o":47.055,"t":"2026-10-20T18:05:00Z","v":1124,"vw":47.055581},{"c":47.065,"h":47.065,"l":47.0599,"n":3,"o":47.0599,"t":"2026-10-20T18:10:00Z","v":2793,"vw":47.060192},{"c":47.045,"h":47.055,"l":47.045,"n":8,"o":47.055,"t":"2026-10-20T18:15:00Z","v":717,"vw":47.049286},{"c":47.06,"h":47.06,"l":47.045,"n":23,"o":47.045,"t":"2026-10-20T18:20:00Z","v":4134,"vw":47.049387},{"c":47.055,"h":47.06,"l":47.05,"n":7,"o":47.06,"t":"2026-10-20T18:25:00Z","v":739,"vw":47.055794},{"c":47.07,"h":47.075,"l":47.05,"n":134,"o":47.055,"t":"2026-10-20T18:30:00Z","v":22123,"vw":47.060681},{"c":47.075,"h":47.0799,"l":47.07,"n":40,"o":47.075,"t":"2026-10-20T18:35:00Z","v":3865,"vw":47.074278},{"c":47.075,"h":47.075,"l":47.0699,"n":62,"o":47.075,"t":"2026-10-20T18:40:00Z","v":19461,"vw":47.073819},{"c":47.055,"h":47.075,"l":47.055,"n":89,"o":47.0725,"t":"2026-10-20T18:45:00Z","v":35826,"vw":47.070959},{"c":47.0699,"h":47.0699,"l":47.0699,"n":1,"o":47.0699,"t":"2026-10-20T18:50:00Z","v":100,"vw":47.0699},{"c":47.065,"h":47.065,"l":47.065,"n":8,"o":47.065,"t":"2026-10-20T18:55:00Z","v":1063,"vw":47.065},{"c":47.065,"h":47.065,"l":47.065,"n":3,"o":47.065,"t":"2026-10-20T19:05:00Z","v":306,"vw":47.065},{"c":47.0603,"h":47.065,"l":47.0603,"n":16,"o":47.0641,"t":"2026-10-20T19:10:00Z","v":3591,"vw":47.063121},{"c":47.055,"h":47.06,"l":47.055,"n":20,"o":47.06,"t":"2026-10-20T19:15:00Z","v":1794,"vw":47.058636},{"c":47.0602,"h":47.065,"l":47.055,"n":33,"o":47.055,"t":"2026-10-20T19:20:00Z","v":17992,"vw":47.060244},{"c":47.075,"h":47.075,"l":47.055,"n":70,"o":47.065,"t":"2026-10-20T19:25:00Z","v":19091,"vw":47.063837},{"c":47.07,"h":47.09,"l":47.065,"n":47,"o":47.075,"t":"2026-10-20T19:30:00Z","v":8340,"vw":47.076815},{"c":47.055,"h":47.065,"l":47.05,"n":13,"o":47.065,"t":"2026-10-20T19:35:00Z","v":10735,"vw":47.056383},{"c":47.055,"h":47.065,"l":47.04,"n":51,"o":47.055,"t":"2026-10-20T19:40:00Z","v":4275,"vw":47.054576},{"c":47.05,"h":47.055,"l":47.05,"n":35,"o":47.055,"t":"2026-10-20T19:45:00Z","v":2549,"vw":47.053028},{"c":47.055,"h":47.055,"l":47.045,"n":33,"o":47.05,"t":"2026-10-20T19:50:00Z","v":2421,"vw":47.05067},{"c":47.05,"h":47.06,"l":47.04,"n":73,"o":47.05,"t":"2026-10-20T19:55:00Z","v":7202,"vw":47.049993},{"c":47.03,"h":47.03,"l":47.03,"n":4,"o":47.03,"t":"2026-10-20T20:00:00Z","v":3337,"vw":47.03},{"c":47.06,"h":47.06,"l":47.0207,"n":10,"o":47.04,"t":"2026-10-21T13:30:00Z","v":11731,"vw":47.039672},{"c":47.055,"h":47.08,"l":47.05,"n":45,"o":47.05,"t":"2026-10-21T13:35:00Z","v":5287,"vw":47.068081},{"c":47.11,"h":47.11,"l":47.06,"n":42,"o":47.06,"t":"2026-10-21T13:40:00Z","v":2828,"vw":47.07487},{"c":47.13,"h":47.15,"l":47.09,"n":461,"o":47.095,"t":"2026-10-21T13:45:00Z","v":340784,"vw":47.146752},{"c":47.155,"h":47.155,"l":47.14,"n":9,"o":47.14,"t":"2026-10-21T13:50:00Z","v":2312,"vw":47.15435},{"c":47.16,"h":47.16,"l":47.12,"n":28,"o":47.155,"t":"2026-10-21T13:55:00Z","v":161697,"vw":47.140539},{"c":47.155,"h":47.155,"l":47.155,"n":11,"o":47.155,"t":"2026-10-21T14:00:00Z","v":582,"vw":47.155},{"c":47.1301,"h":47.1689,"l":47.1301,"n":15,"o":47.155,"t":"2026-10-21T14:05:00Z","v":3227,"vw":47.135823},{"c":47.14,"h":47.14,"l":47.135,"n":16,"o":47.135,"t":"2026-10-21T14:10:00Z","v":500,"vw":47.138274},{"c":47.13,"h":47.145,"l":47.12,"n":91,"o":47.145,"t":"2026-10-21T14:15:00Z","v":21880,"vw":47.129249},{"c":47.145,"h":47.15,"l":47.14,"n":7,"o":47.14,"t":"2026-10-21T14:20:00Z","v":767,"vw":47.145},{"c":47.125,"h":47.149,"l":47.125,"n":21,"o":47.145,"t":"2026-10-21T14:25:00Z","v":3035,"vw":47.142614},{"c":47.135,"h":47.135,"l":47.135,"n":2,"o":47.135,"t":"2026-10-21T14:30:00Z","v":523,"vw":47.135},{"c":47.1339,"h":47.1359,"l":47.13,"n":32,"o":47.135,"t":"2026-10-21T14:35:00Z","v":5156,"vw":47.132061},{"c":47.13,"h":47.135,"l":47.13,"n":17,"o":47.13,"t":"2026-10-21T14:40:00Z","v":2423,"vw":47.13043},{"c":47.135,"h":47.135,"l":47.135,"n":7,"o":47.135,"t":"2026-10-21T14:45:00Z","v":3111,"vw":47.135},{"c":47.145,"h":47.1451,"l":47.135,"n":56,"o":47.14,"t":"2026-10-21T14:50:00Z","v":8035,"vw":47.142797},{"c":47.145,"h":47.145,"l":47.14,"n":40,"o":47.145,"t":"2026-10-21T14:55:00Z","v":4773,"vw":47.143903},{"c":47.15,"h":47.15,"l":47.145,"n":31,"o":47.145,"t":"2026-10-21T15:00:00Z","v":3042,"vw":47.146512},{"c":47.145,"h":47.15,"l":47.1401,"n":65,"o":47.15,"t":"2026-10-21T15:05:00Z","v":8445,"vw":47.146994},{"c":47.145,"h":47.15,"l":47.145,"n":43,"o":47.15,"t":"2026-10-21T15:10:00Z","v":10507,"vw":47.1469},{"c":47.15,"h":47.15,"l":47.145,"n":45,"o":47.15,"t":"2026-10-21T15:15:00Z","v":5648,"vw":47.147396},{"c":47.1501,"h":47.155,"l":47.15,"n":36,"o":47.15,"t":"2026-10-21T15:20:00Z","v":20455,"vw":47.151847},{"c":47.155,"h":47.16,"l":47.154,"n":58,"o":47.155,"t":"2026-10-21T15:25:00Z","v":7238,"vw":47.155475},{"c":47.155,"h":47.16,"l":47.155,"n":57,"o":47.155,"t":"2026-10-21T15:30:00Z","v":9106,"vw":47.155057},{"c":47.16,"h":47.16,"l":47.155,"n":36,"o":47.155,"t":"2026-10-21T15:35:00Z","v":3596,"vw":47.156286},{"c":47.155,"h":47.16,"l":47.15,"n":76,"o":47.16,"t":"2026-10-21T15:40:00Z","v":336656,"vw":47.15024},{"c":47.155,"h":47.155,"l":47.155,"n":37,"o":47.155,"t":"2026-10-21T15:45:00Z","v":6818,"vw":47.155},{"c":47.155,"h":47.1597,"l":47.155,"n":47,"o":47.155,"t":"2026-10-21T15:50:00Z","v":9001,"vw":47.155429},{"c":47.14,"h":47.155,"l":47.14,"n":32,"o":47.155,"t":"2026-10-21T15:55:00Z","v":3448,"vw":47.149168},{"c":47.145,"h":47.145,"l":47.145,"n":8,"o":47.145,"t":"2026-10-21T16:00:00Z","v":564,"vw":47.145},{"c":47.135,"h":47.15,"l":47.135,"n":52,"o":47.145,"t":"2026-10-21T16:05:00Z","v":4826,"vw":47.142753},{"c":47.135,"h":47.14,"l":47.13,"n":10,"o":47.13,"t":"2026-10-21T16:10:00Z","v":5651,"vw":47.134932},{"c":47.1351,"h":47.1351,"l":47.1351,"n":2,"o":47.1351,"t":"2026-10-21T16:15:00Z","v":2130,"vw":47.1351},{"c":47.145,"h":47.1451,"l":47.1301,"n":35,"o":47.1301,"t":"2026-10-21T16:20:00Z","v":8774,"vw":47.136625},{"c":47.145,"h":47.145,"l":47.145,"n":1,"o":47.145,"t":"2026-10-21T16:25:00Z","v":200,"vw":47.145},{"c":47.135,"h":47.1451,"l":47.135,"n":44,"o":47.1451,"t":"2026-10-21T16:30:00Z","v":6186,"vw":47.13986},{"c":47.14,"h":47.14,"l":47.14,"n":2,"o":47.14,"t":"2026-10-21T16:35:00Z","v":103,"vw":47.14},{"c":47.135,"h":47.135,"l":47.135,"n":2,"o":47.135,"t":"2026-10-21T16:40:00Z","v":265,"vw":47.135},{"c":47.135,"h":47.14,"l":47.13,"n":8,"o":47.135,"t":"2026-10-21T16:45:00Z","v":12804,"vw":47.138438},{"c":47.125,"h":47.135,"l":47.12,"n":18,"o":47.135,"t":"2026-10-21T16:50:00Z","v":6983,"vw":47.128954},{"c":47.13,"h":47.135,"l":47.125,"n":24,"o":47.125,"t":"2026-10-21T16:55:00Z","v":7001,"vw":47.127578},{"c":47.13,"h":47.14,"l":47.13,"n":17,"o":47.1351,"t":"2026-10-21T17:00:00Z","v":5212,"vw":47.132478},{"c":47.135,"h":47.14,"l":47.13,"n":28,"o":47.135,"t":"2026-10-21T17:05:00Z","v":7171,"vw":47.135373},{"c":47.125,"h":47.135,"l":47.125,"n":16,"o":47.135,"t":"2026-10-21T17:10:00Z","v":3450,"vw":47.130241},{"c":47.13,"h":47.13,"l":47.1281,"n":6,"o":47.1281,"t":"2026-10-21T17:15:00Z","v":481,"vw":47.12876},{"c":47.135,"h":47.135,"l":47.13,"n":25,"o":47.13,"t":"2026-10-21T17:20:00Z","v":5552,"vw":47.133109},{"c":47.135,"h":47.14,"l":47.135,"n":11,"o":47.135,"t":"2026-10-21T17:25:00Z","v":2394,"vw":47.135334},{"c":47.13,"h":47.135,"l":47.13,"n":9,"o":47.135,"t":"2026-10-21T17:30:00Z","v":1414,"vw":47.134245},{"c":47.135,"h":47.135,"l":47.1302,"n":9,"o":47.1302,"t":"2026-10-21T17:35:00Z","v":1906,"vw":47.131266},{"c":47.125,"h":47.1302,"l":47.121,"n":27,"o":47.1302,"t":"2026-10-21T17:40:00Z","v":3267,"vw":47.124451},{"c":47.125,"h":47.125,"l":47.125,"n":12,"o":47.125,"t":"2026-10-21T17:45:00Z","v":2906,"vw":47.125},{"c":47.125,"h":47.125,"l":47.125,"n":33,"o":47.125,"t":"2026-10-21T17:50:00Z","v":756,"vw":47.125},{"c":47.122,"h":47.125,"l":47.115,"n":79,"o":47.125,"t":"2026-10-21T17:55:00Z","v":22037,"vw":47.121224},{"c":47.125,"h":47.125,"l":47.115,"n":16,"o":47.12,"t":"2026-10-21T18:00:00Z","v":1212,"vw":47.12},{"c":47.125,"h":47.125,"l":47.125,"n":9,"o":47.125,"t":"2026-10-21T18:05:00Z","v":800,"vw":47.125},{"c":47.126,"h":47.126,"l":47.1201,"n":5,"o":47.125,"t":"2026-10-21T18:10:00Z","v":2411,"vw":47.121535},{"c":47.125,"h":47.125,"l":47.12,"n":24,"o":47.125,"t":"2026-10-21T18:15:00Z","v":13702,"vw":47.121889},{"c":47.115,"h":47.125,"l":47.09,"n":286,"o":47.125,"t":"2026-10-21T18:20:00Z","v":41980,"vw":47.103778},{"c":47.115,"h":47.12,"l":47.1001,"n":32,"o":47.11,"t":"2026-10-21T18:25:00Z","v":8831,"vw":47.1171},{"c":47.13,"h":47.13,"l":47.1101,"n":44,"o":47.1199,"t":"2026-10-21T18:30:00Z","v":21163,"vw":47.11583},{"c":47.125,"h":47.125,"l":47.125,"n":7,"o":47.125,"t":"2026-10-21T18:35:00Z","v":3009,"vw":47.125},{"c":47.125,"h":47.125,"l":47.125,"n":4,"o":47.125,"t":"2026-10-21T18:40:00Z","v":1687,"vw":47.125},{"c":47.125,"h":47.125,"l":47.12,"n":30,"o":47.125,"t":"2026-10-21T18:45:00Z","v":3846,"vw":47.124576},{"c":47.115,"h":47.125,"l":47.115,"n":61,"o":47.125,"t":"2026-10-21T18:50:00Z","v":4421,"vw":47.121082},{"c":47.105,"h":47.1186,"l":47.1,"n":50,"o":47.115,"t":"2026-10-21T18:55:00Z","v":14484,"vw":47.114574},{"c":47.075,"h":47.08,"l":47.07,"n":127,"o":47.0701,"t":"2026-10-21T19:00:00Z","v":20103,"vw":47.07286},{"c":47.08,"h":47.08,"l":47.075,"n":12,"o":47.075,"t":"2026-10-21T19:05:00Z","v":2181,"vw":47.075714},{"c":47.085,"h":47.085,"l":47.075,"n":39,"o":47.08,"t":"2026-10-21T19:10:00Z","v":4189,"vw":47.078681},{"c":47.095,"h":47.1,"l":47.0811,"n":36,"o":47.0839,"t":"2026-10-21T19:15:00Z","v":8345,"vw":47.087069},{"c":47.095,"h":47.1,"l":47.095,"n":34,"o":47.095,"t":"2026-10-21T19:20:00Z","v":14269,"vw":47.095978},{"c":47.1001,"h":47.11,"l":47.0942,"n":41,"o":47.0942,"t":"2026-10-21T19:25:00Z","v":7129,"vw":47.100129},{"c":47.105,"h":47.11,"l":47.1,"n":20,"o":47.11,"t":"2026-10-21T19:30:00Z","v":1629,"vw":47.104475},{"c":47.1025,"h":47.11,"l":47.1,"n":31,"o":47.105,"t":"2026-10-21T19:35:00Z","v":8116,"vw":47.103963},{"c":47.11,"h":47.11,"l":47.105,"n":53,"o":47.105,"t":"2026-10-21T19:40:00Z","v":9732,"vw":47.108943},{"c":47.115,"h":47.12,"l":47.105,"n":98,"o":47.11,"t":"2026-10-21T19:45:00Z","v":16054,"vw":47.11392},{"c":47.115,"h":47.115,"l":47.11,"n":117,"o":47.115,"t":"2026-10-21T19:50:00Z","v":15062,"vw":47.11419},{"c":47.09,"h":47.115,"l":47.08,"n":426,"o":47.115,"t":"2026-10-21T19:55:00Z","v":148050,"vw":47.08714},{"c":47.08,"h":47.08,"l":47.08,"n":5,"o":47.08,"t":"2026-10-21T20:00:00Z","v":841,"vw":47.08},{"c":47.19,"h":47.33,"l":47.16,"n":38,"o":47.24,"t":"2026-10-22T13:30:00Z","v":6800,"vw":47.235927},{"c":47.24,"h":47.24,"l":47.21,"n":60,"o":47.24,"t":"2026-10-22T13:35:00Z","v":6799,"vw":47.228256},{"c":47.24,"h":47.245,"l":47.23,"n":33,"o":47.24,"t":"2026-10-22T13:40:00Z","v":17462,"vw":47.237878},{"c":47.24,"h":47.245,"l":47.24,"n":24,"o":47.24,"t":"2026-10-22T13:45:00Z","v":7792,"vw":47.24138},{"c":47.255,"h":47.26,"l":47.24,"n":28,"o":47.24,"t":"2026-10-22T13:50:00Z","v":7243,"vw":47.246987},{"c":47.2434,"h":47.26,"l":47.2434,"n":11,"o":47.255,"t":"2026-10-22T13:55:00Z","v":111653,"vw":47.259599},{"c":47.24,"h":47.24,"l":47.24,"n":5,"o":47.24,"t":"2026-10-22T14:00:00Z","v":203,"vw":47.24},{"c":47.235,"h":47.2357,"l":47.23,"n":16,"o":47.23,"t":"2026-10-22T14:05:00Z","v":6408,"vw":47.233406},{"c":47.2401,"h":47.245,"l":47.24,"n":10,"o":47.24,"t":"2026-10-22T14:10:00Z","v":2609,"vw":47.242026},{"c":47.245,"h":47.245,"l":47.245,"n":10,"o":47.245,"t":"2026-10-22T14:15:00Z","v":1529,"vw":47.245},{"c":47.245,"h":47.255,"l":47.245,"n":40,"o":47.25,"t":"2026-10-22T14:20:00Z","v":3981,"vw":47.249787},{"c":47.24,"h":47.245,"l":47.239,"n":9,"o":47.245,"t":"2026-10-22T14:25:00Z","v":2791,"vw":47.239912},{"c":47.255,"h":47.255,"l":47.245,"n":16,"o":47.245,"t":"2026-10-22T14:30:00Z","v":6042,"vw":47.247762},{"c":47.26,"h":47.265,"l":47.25,"n":1717,"o":47.255,"t":"2026-10-22T14:35:00Z","v":22427,"vw":47.252948},{"c":47.255,"h":47.265,"l":47.255,"n":14,"o":47.265,"t":"2026-10-22T14:40:00Z","v":3620,"vw":47.259443},{"c":47.255,"h":47.2575,"l":47.255,"n":10,"o":47.255,"t":"2026-10-22T14:45:00Z","v":5643,"vw":47.255272},{"c":47.255,"h":47.2559,"l":47.2421,"n":22,"o":47.25,"t":"2026-10-22T14:50:00Z","v":3250,"vw":47.246722},{"c":47.255,"h":47.2571,"l":47.25,"n":41,"o":47.25,"t":"2026-10-22T14:55:00Z","v":24489,"vw":47.255613},{"c":47.255,"h":47.255,"l":47.255,"n":18,"o":47.255,"t":"2026-10-22T15:00:00Z","v":4370,"vw":47.255},{"c":47.26,"h":47.2698,"l":47.255,"n":14,"o":47.255,"t":"2026-10-22T15:05:00Z","v":3228,"vw":47.259121},{"c":47.2622,"h":47.265,"l":47.2622,"n":6,"o":47.265,"t":"2026-10-22T15:10:00Z","v":878,"vw":47.264133},{"c":47.255,"h":47.265,"l":47.255,"n":11,"o":47.265,"t":"2026-10-22T15:15:00Z","v":1063,"vw":47.2605},{"c":47.2599,"h":47.2599,"l":47.255,"n":5,"o":47.255,"t":"2026-10-22T15:20:00Z","v":1043,"vw":47.258488},{"c":47.25,"h":47.255,"l":47.25,"n":5,"o":47.255,"t":"2026-10-22T15:25:00Z","v":495,"vw":47.253036},{"c":47.255,"h":47.255,"l":47.255,"n":2,"o":47.255,"t":"2026-10-22T15:30:00Z","v":606,"vw":47.255},{"c":47.265,"h":47.265,"l":47.255,"n":9,"o":47.255,"t":"2026-10-22T15:35:00Z","v":566,"vw":47.259},{"c":47.26,"h":47.265,"l":47.26,"n":8,"o":47.265,"t":"2026-10-22T15:40:00Z","v":1821,"vw":47.263388},{"c":47.265,"h":47.265,"l":47.265,"n":1,"o":47.265,"t":"2026-10-22T15:45:00Z","v":1273,"vw":47.265},{"c":47.2502,"h":47.2603,"l":47.2502,"n":15,"o":47.2601,"t":"2026-10-22T15:50:00Z","v":4418,"vw":47.253346},{"c":47.255,"h":47.255,"l":47.2501,"n":8,"o":47.255,"t":"2026-10-22T15:55:00Z","v":3042,"vw":47.253736},{"c":47.2522,"h":47.255,"l":47.2522,"n":6,"o":47.255,"t":"2026-10-22T16:00:00Z","v":1568,"vw":47.254775},{"c":47.255,"h":47.255,"l":47.2513,"n":16,"o":47.252,"t":"2026-10-22T16:05:00Z","v":3383,"vw":47.253212},{"c":47.255,"h":47.255,"l":47.25,"n":7,"o":47.25,"t":"2026-10-22T16:10:00Z","v":2313,"vw":47.252162},{"c":47.255,"h":47.255,"l":47.255,"n":8,"o":47.255,"t":"2026-10-22T16:15:00Z","v":2718,"vw":47.255},{"c":47.255,"h":47.255,"l":47.255,"n":7,"o":47.255,"t":"2026-10-22T16:20:00Z","v":1578,"vw":47.255},{"c":47.25,"h":47.255,"l":47.25,"n":8,"o":47.255,"t":"2026-10-22T16:25:00Z","v":2914,"vw":47.250541},{"c":47.255,"h":47.255,"l":47.245,"n":18,"o":47.245,"t":"2026-10-22T16:35:00Z","v":12156,"vw":47.251757},{"c":47.255,"h":47.255,"l":47.2506,"n":21,"o":47.2541,"t":"2026-10-22T16:40:00Z","v":4561,"vw":47.253961},{"c":47.265,"h":47.265,"l":47.255,"n":21,"o":47.2601,"t":"2026-10-22T16:45:00Z","v":5020,"vw":47.258197},{"c":47.265,"h":47.265,"l":47.255,"n":20,"o":47.26,"t":"2026-10-22T16:50:00Z","v":16411,"vw":47.260244},{"c":47.205,"h":47.265,"l":47.205,"n":144,"o":47.265,"t":"2026-10-22T16:55:00Z","v":56806,"vw":47.228479},{"c":47.22,"h":47.22,"l":47.19,"n":54,"o":47.2,"t":"2026-10-22T17:00:00Z","v":12961,"vw":47.207231},{"c":47.23,"h":47.23,"l":47.22,"n":11,"o":47.22,"t":"2026-10-22T17:05:00Z","v":1356,"vw":47.222731},{"c":47.235,"h":47.235,"l":47.23,"n":15,"o":47.23,"t":"2026-10-22T17:10:00Z","v":1532,"vw":47.230667},{"c":47.235,"h":47.24,"l":47.23,"n":17,"o":47.24,"t":"2026-10-22T17:15:00Z","v":1934,"vw":47.233724},{"c":47.2301,"h":47.2301,"l":47.2301,"n":1,"o":47.2301,"t":"2026-10-22T17:20:00Z","v":651,"vw":47.2301},{"c":47.235,"h":47.235,"l":47.235,"n":5,"o":47.235,"t":"2026-10-22T17:25:00Z","v":142,"vw":47.235},{"c":47.24,"h":47.24,"l":47.24,"n":1,"o":47.24,"t":"2026-10-22T17:30:00Z","v":134,"vw":47.24},{"c":47.225,"h":47.235,"l":47.225,"n":6,"o":47.235,"t":"2026-10-22T17:35:00Z","v":1958,"vw":47.229184},{"c":47.2199,"h":47.225,"l":47.21,"n":21,"o":47.225,"t":"2026-10-22T17:40:00Z","v":2804,"vw":47.218803},{"c":47.215,"h":47.22,"l":47.21,"n":13,"o":47.215,"t":"2026-10-22T17:45:00Z","v":1727,"vw":47.214857},{"c":47.225,"h":47.225,"l":47.22,"n":33,"o":47.22,"t":"2026-10-22T17:50:00Z","v":7860,"vw":47.2213},{"c":47.225,"h":47.23,"l":47.225,"n":5,"o":47.229,"t":"2026-10-22T17:55:00Z","v":1047,"vw":47.227415},{"c":47.24,"h":47.24,"l":47.229,"n":27,"o":47.23,"t":"2026-10-22T18:00:00Z","v":3495,"vw":47.233233},{"c":47.24,"h":47.24,"l":47.235,"n":9,"o":47.235,"t":"2026-10-22T18:05:00Z","v":2493,"vw":47.235668},{"c":47.215,"h":47.235,"l":47.2,"n":253,"o":47.235,"t":"2026-10-22T18:10:00Z","v":43054,"vw":47.212617},{"c":47.2142,"h":47.2151,"l":47.2142,"n":3,"o":47.2151,"t":"2026-10-22T18:15:00Z","v":1167,"vw":47.214948},{"c":47.235,"h":47.235,"l":47.2,"n":137,"o":47.21,"t":"2026-10-22T18:20:00Z","v":13438,"vw":47.215461},{"c":47.235,"h":47.24,"l":47.235,"n":12,"o":47.235,"t":"2026-10-22T18:25:00Z","v":1984,"vw":47.236284},{"c":47.225,"h":47.235,"l":47.225,"n":28,"o":47.235,"t":"2026-10-22T18:30:00Z","v":11779,"vw":47.232762},{"c":47.23,"h":47.24,"l":47.22,"n":87,"o":47.22,"t":"2026-10-22T18:35:00Z","v":22480,"vw":47.232016},{"c":47.225,"h":47.23,"l":47.22,"n":24,"o":47.23,"t":"2026-10-22T18:40:00Z","v":6683,"vw":47.222856},{"c":47.23,"h":47.25,"l":47.2,"n":578,"o":47.225,"t":"2026-10-22T18:45:00Z","v":128598,"vw":47.220835},{"c":47.225,"h":47.225,"l":47.2241,"n":5,"o":47.225,"t":"2026-10-22T18:50:00Z","v":2857,"vw":47.224337},{"c":47.225,"h":47.23,"l":47.225,"n":6,"o":47.23,"t":"2026-10-22T18:55:00Z","v":1108,"vw":47.229182},{"c":47.225,"h":47.2299,"l":47.225,"n":9,"o":47.225,"t":"2026-10-22T19:00:00Z","v":3750,"vw":47.228546},{"c":47.23,"h":47.23,"l":47.225,"n":60,"o":47.225,"t":"2026-10-22T19:05:00Z","v":4943,"vw":47.228871},{"c":47.235,"h":47.24,"l":47.23,"n":34,"o":47.23,"t":"2026-10-22T19:10:00Z","v":3630,"vw":47.235703},{"c":47.2499,"h":47.25,"l":47.235,"n":35,"o":47.235,"t":"2026-10-22T19:15:00Z","v":6213,"vw":47.24184},{"c":47.265,"h":47.265,"l":47.245,"n":72,"o":47.245,"t":"2026-10-22T19:20:00Z","v":14699,"vw":47.260968},{"c":47.275,"h":47.275,"l":47.26,"n":55,"o":47.265,"t":"2026-10-22T19:25:00Z","v":5385,"vw":47.266418},{"c":47.28,"h":47.28,"l":47.275,"n":12,"o":47.275,"t":"2026-10-22T19:30:00Z","v":838,"vw":47.279167},{"c":47.295,"h":47.3,"l":47.29,"n":16,"o":47.3,"t":"2026-10-22T19:35:00Z","v":2276,"vw":47.297243},{"c":47.295,"h":47.3,"l":47.295,"n":25,"o":47.295,"t":"2026-10-22T19:40:00Z","v":5351,"vw":47.295131},{"c":47.295,"h":47.295,"l":47.29,"n":18,"o":47.295,"t":"2026-10-22T19:45:00Z","v":1104,"vw":47.292395},{"c":47.295,"h":47.296,"l":47.29,"n":27,"o":47.295,"t":"2026-10-22T19:50:00Z","v":3628,"vw":47.294907},{"c":47.3,"h":47.305,"l":47.29,"n":77,"o":47.295,"t":"2026-10-22T19:55:00Z","v":8877,"vw":47.298403},{"c":47.28,"h":47.28,"l":47.28,"n":5,"o":47.28,"t":"2026-10-22T20:00:00Z","v":236,"vw":47.28}],"history":[{"c":47.84,"h":47.95,"l":47.84,"n":1524,"o":47.9,"t":"2024-10-21T04:00:00Z","v":402510,"vw":47.880254},{"c":47.82,"h":47.85,"l":47.75,"n":2196,"o":47.84,"t":"2024-10-22T04:00:00Z","v":747080,"vw":47.797727},{"c":47.64,"h":47.76,"l":47.59,"n":1728,"o":47.75,"t":"2024-10-23T04:00:00Z","v":543297,"vw":47.67735},{"c":47.69,"h":47.6925,"l":47.56,"n":1203,"o":47.56,"t":"2024-10-24T04:00:00Z","v":335503,"vw":47.657198},{"c":47.68,"h":47.77,"l":47.68,"n":991,"o":47.7,"t":"2024-10-25T04:00:00Z","v":276013,"vw":47.717942},{"c":47.69,"h":47.73,"l":47.69,"n":1031,"o":47.72,"t":"2024-10-28T04:00:00Z","v":247573,"vw":47.709163},{"c":47.69,"h":47.71,"l":47.65,"n":849,"o":47.7,"t":"2024-10-29T04:00:00Z","v":228001,"vw":47.683126},{"c":47.71,"h":47.74,"l":47.6701,"n":914,"o":47.69,"t":"2024-10-30T04:00:00Z","v":248997,"vw":47.713171},{"c":47.71,"h":47.73,"l":47.67,"n":1047,"o":47.69,"t":"2024-10-31T04:00:00Z","v":340115,"vw":47.704772},{"c":47.62,"h":47.71,"l":47.5812,"n":1165,"o":47.64,"t":"2024-11-01T04:00:00Z","v":363159,"vw":47.635594},{"c":47.71,"h":47.715,"l":47.65,"n":1020,"o":47.66,"t":"2024-11-04T05:00:00Z","v":264473,"vw":47.683248},{"c":47.74,"h":47.79,"l":47.681,"n":1205,"o":47.7,"t":"2024-11-05T05:00:00Z","v":268114,"vw":47.715752},{"c":47.48,"h":47.6,"l":47.46,"n":1274,"o":47.6,"t":"2024-11-06T05:00:00Z","v":406894,"vw":47.501389},{"c":47.57,"h":47.6,"l":47.51,"n":926,"o":47.53,"t":"2024-11-07T05:00:00Z","v":278757,"vw":47.54407},{"c":47.74,"h":47.765,"l":47.6,"n":1354,"o":47.65,"t":"2024-11-08T05:00:00Z","v":339388,"vw":47.717129},{"c":47.715,"h":47.73,"l":47.695,"n":629,"o":47.7,"t":"2024-11-11T05:00:00Z","v":211549,"vw":47.712455},{"c":47.67,"h":47.73,"l":47.6421,"n":745,"o":47.68,"t":"2024-11-12T05:00:00Z","v":191740,"vw":47.679802},{"c":47.66,"h":47.725,"l":47.66,"n":774,"o":47.72,"t":"2024-11-13T05:00:00Z","v":177936,"vw":47.69768},{"c":47.67,"h":47.72,"l":47.65,"n":844,"o":47.71,"t":"2024-11-14T05:00:00Z","v":180956,"vw":47.694716},{"c":47.72,"h":47.72,"l":47.629,"n":3048,"o":47.68,"t":"2024-11-15T05:00:00Z","v":2696867,"vw":47.659201},{"c":47.73,"h":47.73,"l":47.68,"n":1060,"o":47.72,"t":"2024-11-18T05:00:00Z","v":336872,"vw":47.708024},{"c":47.74,"h":47.76,"l":47.71,"n":993,"o":47.71,"t":"2024-11-19T05:00:00Z","v":212598,"vw":47.738921},{"c":47.72,"h":47.797,"l":47.71,"n":789,"o":47.72,"t":"2024-11-20T05:00:00Z","v":187401,"vw":47.728317},{"c":47.72,"h":47.75,"l":47.68,"n":727,"o":47.7,"t":"2024-11-21T05:00:00Z","v":257828,"vw":47.711242},{"c":47.73,"h":47.758,"l":47.7,"n":841,"o":47.72,"t":"2024-11-22T05:00:00Z","v":312229,"vw":47.722327},{"c":47.76,"h":47.79,"l":47.73,"n":917,"o":47.77,"t":"2024-11-25T05:00:00Z","v":257561,"vw":47.773934},{"c":47.77,"h":47.7765,"l":47.72,"n":890,"o":47.76,"t":"2024-11-26T05:00:00Z","v":329938,"vw":47.754303},{"c":47.8,"h":47.815,"l":47.78,"n":1106,"o":47.79,"t":"2024-11-27T05:00:00Z","v":412293,"vw":47.801444},{"c":47.86,"h":47.86,"l":47.68,"n":664,"o":47.84,"t":"2024-11-29T05:00:00Z","v":175291,"vw":47.8307},{"c":47.78,"h":47.8,"l":47.69,"n":1217,"o":47.73,"t":"2024-12-02T05:00:00Z","v":377389,"vw":47.75098},{"c":47.79,"h":47.82,"l":47.77,"n":930,"o":47.8,"t":"2024-12-03T05:00:00Z","v":279100,"vw":47.804193},{"c":47.87,"h":47.87,"l":47.78,"n":891,"o":47.81,"t":"2024-12-04T05:00:00Z","v":225021,"vw":47.811343},{"c":47.82,"h":47.85,"l":47.79,"n":1011,"o":47.81,"t":"2024-12-05T05:00:00Z","v":221754,"vw":47.822393},{"c":47.85,"h":47.866,"l":47.82,"n":691,"o":47.82,"t":"2024-12-06T05:00:00Z","v":205436,"vw":47.841766},{"c":47.82,"h":47.8476,"l":47.81,"n":1065,"o":47.84,"t":"2024-12-09T05:00:00Z","v":285013,"vw":47.830067},{"c":47.81,"h":47.86,"l":47.8,"n":1260,"o":47.83,"t":"2024-12-10T05:00:00Z","v":361608,"vw":47.831792},{"c":47.77,"h":47.86,"l":47.77,"n":1330,"o":47.81,"t":"2024-12-11T05:00:00Z","v":348088,"vw":47.809567},{"c":47.73,"h":47.78,"l":47.67,"n":1714,"o":47.78,"t":"2024-12-12T05:00:00Z","v":457885,"vw":47.749965},{"c":47.65,"h":47.7338,"l":47.62,"n":1456,"o":47.73,"t":"2024-12-13T05:00:00Z","v":553827,"vw":47.65397},{"c":47.66,"h":47.71,"l":47.65,"n":1018,"o":47.69,"t":"2024-12-16T05:00:00Z","v":294177,"vw":47.667918},{"c":47.64,"h":47.7,"l":47.62,"n":930,"o":47.7,"t":"2024-12-17T05:00:00Z","v":206029,"vw":47.654595},{"c":47.55,"h":47.68,"l":47.545,"n":1629,"o":47.59,"t":"2024-12-18T05:00:00Z","v":651313,"vw":47.583882},{"c":47.26,"h":47.43,"l":47.245,"n":1763,"o":47.38,"t":"2024-12-19T05:00:00Z","v":715884,"vw":47.311079},{"c":47.35,"h":47.365,"l":47.02,"n":1987,"o":47.25,"t":"2024-12-20T05:00:00Z","v":637177,"vw":47.337104},{"c":47.36,"h":47.39,"l":47.33,"n":1876,"o":47.39,"t":"2024-12-23T05:00:00Z","v":754132,"vw":47.352598},{"c":47.41,"h":47.41,"l":47.31,"n":1030,"o":47.4,"t":"2024-12-24T05:00:00Z","v":256930,"vw":47.340912},{"c":47.36,"h":47.37,"l":47.34,"n":978,"o":47.34,"t":"2024-12-26T05:00:00Z","v":301655,"vw":47.353414},{"c":47.3,"h":47.38,"l":47.29,"n":870,"o":47.33,"t":"2024-12-27T05:00:00Z","v":319113,"vw":47.350117},{"c":47.41,"h":47.45,"l":47.33,"n":1474,"o":47.4,"t":"2024-12-30T05:00:00Z","v":398237,"vw":47.398543},{"c":47.39,"h":47.43,"l":47.39,"n":1039,"o":47.41,"t":"2024-12-31T05:00:00Z","v":394412,"vw":47.405624},{"c":47.43,"h":47.47,"l":47.4,"n":1034,"o":47.46,"t":"2025-01-02T05:00:00Z","v":723367,"vw":47.426497},{"c":47.46,"h":47.49,"l":47.43,"n":1042,"o":47.43,"t":"2025-01-03T05:00:00Z","v":242785,"vw":47.46389},{"c":47.5,"h":47.515,"l":47.48,"n":781,"o":47.48,"t":"2025-01-06T05:00:00Z","v":280030,"vw":47.496958},{"c":47.48,"h":47.53,"l":47.47,"n":1118,"o":47.53,"t":"2025-01-07T05:00:00Z","v":284144,"vw":47.482883},{"c":47.45,"h":47.5,"l":47.4204,"n":885,"o":47.5,"t":"2025-01-08T05:00:00Z","v":261570,"vw":47.444794},{"c":47.38,"h":47.42,"l":47.3679,"n":1390,"o":47.4,"t":"2025-01-10T05:00:00Z","v":403102,"vw":47.390756},{"c":47.36,"h":47.42,"l":47.31,"n":1751,"o":47.42,"t":"2025-01-13T05:00:00Z","v":672765,"vw":47.347017},{"c":47.33,"h":47.3484,"l":47.31,"n":895,"o":47.31,"t":"2025-01-14T05:00:00Z","v":259309,"vw":47.331682},{"c":47.43,"h":47.43,"l":47.35,"n":1283,"o":47.35,"t":"2025-01-15T05:00:00Z","v":338540,"vw":47.401176},{"c":47.46,"h":47.47,"l":47.38,"n":1252,"o":47.38,"t":"2025-01-16T05:00:00Z","v":425784,"vw":47.442782},{"c":47.48,"h":47.51,"l":47.42,"n":1195,"o":47.47,"t":"2025-01-17T05:00:00Z","v":356856,"vw":47.485385},{"c":47.49,"h":47.51,"l":47.46,"n":1594,"o":47.51,"t":"2025-01-21T05:00:00Z","v":993189,"vw":47.483669},{"c":47.5,"h":47.5381,"l":47.47,"n":1129,"o":47.47,"t":"2025-01-22T05:00:00Z","v":295595,"vw":47.508611},{"c":47.48,"h":47.52,"l":47.46,"n":1262,"o":47.52,"t":"2025-01-23T05:00:00Z","v":365010,"vw":47.482704},{"c":47.52,"h":47.52,"l":47.46,"n":1357,"o":47.46,"t":"2025-01-24T05:00:00Z","v":498022,"vw":47.493846},{"c":47.6,"h":47.64,"l":47.5,"n":1319,"o":47.6,"t":"2025-01-27T05:00:00Z","v":504250,"vw":47.603637},{"c":47.62,"h":47.64,"l":47.59,"n":1137,"o":47.59,"t":"2025-01-28T05:00:00Z","v":273067,"vw":47.614452},{"c":47.62,"h":47.64,"l":47.57,"n":1182,"o":47.6,"t":"2025-01-29T05:00:00Z","v":259503,"vw":47.610691},{"c":47.68,"h":47.7,"l":47.64,"n":691,"o":47.64,"t":"2025-01-30T05:00:00Z","v":217346,"vw":47.668661},{"c":47.73,"h":47.74,"l":47.68,"n":919,"o":47.74,"t":"2025-01-31T05:00:00Z","v":296051,"vw":47.700351},{"c":47.62,"h":47.6407,"l":47.57,"n":1093,"o":47.63,"t":"2025-02-03T05:00:00Z","v":287031,"vw":47.613303},{"c":47.675,"h":47.68,"l":47.6,"n":1070,"o":47.66,"t":"2025-02-04T05:00:00Z","v":245512,"vw":47.6568},{"c":47.74,"h":47.76,"l":47.68,"n":940,"o":47.68,"t":"2025-02-05T05:00:00Z","v":304583,"vw":47.728288},{"c":47.74,"h":47.76,"l":47.69,"n":1161,"o":47.76,"t":"2025-02-06T05:00:00Z","v":324085,"vw":47.716124},{"c":47.71,"h":47.731,"l":47.69,"n":786,"o":47.69,"t":"2025-02-07T05:00:00Z","v":179434,"vw":47.707079},{"c":47.71,"h":47.75,"l":47.68,"n":737,"o":47.75,"t":"2025-02-10T05:00:00Z","v":186122,"vw":47.720894},{"c":47.7,"h":47.72,"l":47.67,"n":764,"o":47.68,"t":"2025-02-11T05:00:00Z","v":166146,"vw":47.699956},{"c":47.61,"h":47.65,"l":47.56,"n":956,"o":47.65,"t":"2025-02-12T05:00:00Z","v":262769,"vw":47.605525},{"c":47.63,"h":47.67,"l":47.61,"n":1096,"o":47.61,"t":"2025-02-13T05:00:00Z","v":377453,"vw":47.653768},{"c":47.7,"h":47.72,"l":47.6001,"n":921,"o":47.68,"t":"2025-02-14T05:00:00Z","v":176617,"vw":47.699869},{"c":47.65,"h":47.67,"l":47.61,"n":1102,"o":47.67,"t":"2025-02-18T05:00:00Z","v":283581,"vw":47.640007},{"c":47.7,"h":47.71,"l":47.61,"n":834,"o":47.64,"t":"2025-02-19T05:00:00Z","v":382516,"vw":47.688676},{"c":47.72,"h":47.73,"l":47.69,"n":700,"o":47.7,"t":"2025-02-20T05:00:00Z","v":210692,"vw":47.714653},{"c":47.77,"h":47.8,"l":47.71,"n":1049,"o":47.72,"t":"2025-02-21T05:00:00Z","v":256397,"vw":47.763401},{"c":47.77,"h":47.8,"l":47.74,"n":711,"o":47.77,"t":"2025-02-24T05:00:00Z","v":170598,"vw":47.784846},{"c":47.86,"h":47.86,"l":47.8087,"n":1059,"o":47.82,"t":"2025-02-25T05:00:00Z","v":244630,"vw":47.841619},{"c":47.91,"h":47.93,"l":47.85,"n":749,"o":47.89,"t":"2025-02-26T05:00:00Z","v":144327,"vw":47.901149},{"c":47.91,"h":47.91,"l":47.8571,"n":812,"o":47.87,"t":"2025-02-27T05:00:00Z","v":221240,"vw":47.884561},{"c":47.92,"h":47.93,"l":47.845,"n":795,"o":47.91,"t":"2025-02-28T05:00:00Z","v":271014,"vw":47.923207},{"c":47.79,"h":47.82,"l":47.5301,"n":1446,"o":47.82,"t":"2025-03-03T05:00:00Z","v":252458,"vw":47.76555},{"c":47.79,"h":47.84,"l":47.75,"n":1228,"o":47.75,"t":"2025-03-04T05:00:00Z","v":287177,"vw":47.787112},{"c":47.76,"h":47.81,"l":47.75,"n":1115,"o":47.81,"t":"2025-03-05T05:00:00Z","v":227378,"vw":47.76768},{"c":47.76,"h":47.78,"l":47.7001,"n":1103,"o":47.78,"t":"2025-03-06T05:00:00Z","v":243993,"vw":47.739839},{"c":47.67,"h":47.82,"l":47.67,"n":1194,"o":47.76,"t":"2025-03-07T05:00:00Z","v":208395,"vw":47.706864},{"c":47.73,"h":47.76,"l":47.73,"n":737,"o":47.74,"t":"2025-03-10T04:00:00Z","v":175832,"vw":47.743571},{"c":47.7,"h":47.7754,"l":47.67,"n":1020,"o":47.73,"t":"2025-03-11T04:00:00Z","v":304419,"vw":47.716036},{"c":47.69,"h":47.73,"l":47.66,"n":2189,"o":47.73,"t":"2025-03-12T04:00:00Z","v":3752191,"vw":47.674398},{"c":47.66,"h":47.69,"l":47.6101,"n":1201,"o":47.69,"t":"2025-03-13T04:00:00Z","v":406989,"vw":47.6433},{"c":47.69,"h":47.69,"l":47.62,"n":1355,"o":47.68,"t":"2025-03-14T04:00:00Z","v":1094905,"vw":47.662415},{"c":47.7,"h":47.71,"l":47.68,"n":1157,"o":47.7,"t":"2025-03-17T04:00:00Z","v":273395,"vw":47.693634},{"c":47.7,"h":47.71,"l":47.68,"n":1007,"o":47.71,"t":"2025-03-18T04:00:00Z","v":261495,"vw":47.695586},{"c":47.68,"h":47.71,"l":47.635,"n":1116,"o":47.68,"t":"2025-03-19T04:00:00Z","v":327307,"vw":47.671167},{"c":47.64,"h":47.78,"l":47.615,"n":2807,"o":47.62,"t":"2025-03-20T04:00:00Z","v":1543495,"vw":47.655023},{"c":47.61,"h":47.6598,"l":47.5901,"n":1839,"o":47.63,"t":"2025-03-21T04:00:00Z","v":253720,"vw":47.614698},{"c":47.61,"h":47.75,"l":47.5,"n":1169,"o":47.62,"t":"2025-03-24T04:00:00Z","v":279968,"vw":47.597483},{"c":47.58,"h":47.64,"l":47.58,"n":741,"o":47.6,"t":"2025-03-25T04:00:00Z","v":191240,"vw":47.597452},{"c":47.53,"h":47.57,"l":47.5201,"n":977,"o":47.57,"t":"2025-03-26T04:00:00Z","v":247555,"vw":47.548179},{"c":47.46,"h":47.51,"l":47.46,"n":830,"o":47.49,"t":"2025-03-27T04:00:00Z","v":385291,"vw":47.47042},{"c":47.54,"h":47.59,"l":47.42,"n":964,"o":47.5,"t":"2025-03-28T04:00:00Z","v":260338,"vw":47.536355},{"c":47.6,"h":47.61,"l":47.52,"n":1377,"o":47.52,"t":"2025-03-31T04:00:00Z","v":366747,"vw":47.594225},{"c":47.61,"h":47.62,"l":47.48,"n":1147,"o":47.48,"t":"2025-04-01T04:00:00Z","v":269595,"vw":47.598015},{"c":47.58,"h":47.6457,"l":47.58,"n":975,"o":47.58,"t":"2025-04-02T04:00:00Z","v":219078,"vw":47.594863},{"c":47.71,"h":47.78,"l":47.7001,"n":1249,"o":47.74,"t":"2025-04-03T04:00:00Z","v":315764,"vw":47.733752},{"c":47.82,"h":47.95,"l":47.7213,"n":1792,"o":47.88,"t":"2025-04-04T04:00:00Z","v":577483,"vw":47.805743},{"c":47.47,"h":47.81,"l":47.3401,"n":3929,"o":47.77,"t":"2025-04-07T04:00:00Z","v":1020976,"vw":47.443982},{"c":47.05,"h":47.3,"l":46.885,"n":4856,"o":47.3,"t":"2025-04-08T04:00:00Z","v":1616057,"vw":47.092684},{"c":47.04,"h":47.04,"l":46.56,"n":5546,"o":46.65,"t":"2025-04-09T04:00:00Z","v":1869018,"vw":46.7749},{"c":47.11,"h":47.34,"l":46.95,"n":4746,"o":46.95,"t":"2025-04-10T04:00:00Z","v":1006595,"vw":47.190294},{"c":47.02,"h":47.04,"l":46.75,"n":4941,"o":46.99,"t":"2025-04-11T04:00:00Z","v":2075115,"vw":46.971657},{"c":47.14,"h":47.2,"l":47.03,"n":2616,"o":47.07,"t":"2025-04-14T04:00:00Z","v":664563,"vw":47.128895},{"c":47.14,"h":47.19,"l":47.07,"n":1847,"o":47.12,"t":"2025-04-15T04:00:00Z","v":527585,"vw":47.126242},{"c":47.17,"h":47.19,"l":47.08,"n":1441,"o":47.08,"t":"2025-04-16T04:00:00Z","v":522416,"vw":47.16074},{"c":47.15,"h":47.2151,"l":47.11,"n":1187,"o":47.17,"t":"2025-04-17T04:00:00Z","v":381253,"vw":47.155571},{"c":47.04,"h":47.17,"l":47.015,"n":1296,"o":47.14,"t":"2025-04-21T04:00:00Z","v":325473,"vw":47.063456},{"c":47.03,"h":47.08,"l":46.955,"n":1389,"o":47.04,"t":"2025-04-22T04:00:00Z","v":348842,"vw":47.010224},{"c":47.12,"h":47.335,"l":47.1,"n":1112,"o":47.19,"t":"2025-04-23T04:00:00Z","v":253071,"vw":47.166544},{"c":47.22,"h":47.22,"l":47.1401,"n":883,"o":47.2,"t":"2025-04-24T04:00:00Z","v":250072,"vw":47.19498},{"c":47.25,"h":47.26,"l":47.2,"n":769,"o":47.25,"t":"2025-04-25T04:00:00Z","v":177764,"vw":47.247639},{"c":47.3,"h":47.31,"l":47.16,"n":910,"o":47.23,"t":"2025-04-28T04:00:00Z","v":229854,"vw":47.26581},{"c":47.32,"h":47.37,"l":47.2,"n":1510,"o":47.25,"t":"2025-04-29T04:00:00Z","v":252721,"vw":47.301071},{"c":47.37,"h":47.3995,"l":47.31,"n":1316,"o":47.31,"t":"2025-04-30T04:00:00Z","v":254315,"vw":47.373359},{"c":47.27,"h":47.34,"l":47.2319,"n":990,"o":47.28,"t":"2025-05-01T04:00:00Z","v":330021,"vw":47.282361},{"c":47.24,"h":47.3,"l":47.18,"n":1304,"o":47.25,"t":"2025-05-02T04:00:00Z","v":617033,"vw":47.252147},{"c":47.24,"h":47.31,"l":47.22,"n":1838,"o":47.31,"t":"2025-05-05T04:00:00Z","v":451719,"vw":47.243074},{"c":47.29,"h":47.31,"l":47.2301,"n":1120,"o":47.3,"t":"2025-05-06T04:00:00Z","v":234759,"vw":47.282279},{"c":47.34,"h":47.4,"l":47.28,"n":929,"o":47.28,"t":"2025-05-07T04:00:00Z","v":165159,"vw":47.324249},{"c":47.31,"h":47.349,"l":47.3,"n":1056,"o":47.3,"t":"2025-05-08T04:00:00Z","v":182321,"vw":47.319562},{"c":47.33,"h":47.37,"l":47.28,"n":1176,"o":47.33,"t":"2025-05-09T04:00:00Z","v":388482,"vw":47.348592},{"c":47.34,"h":47.36,"l":47.3,"n":1332,"o":47.31,"t":"2025-05-12T04:00:00Z","v":583710,"vw":47.332317},{"c":47.36,"h":47.41,"l":47.33,"n":1256,"o":47.33,"t":"2025-05-13T04:00:00Z","v":371038,"vw":47.361347},{"c":47.36,"h":47.39,"l":47.2901,"n":935,"o":47.39,"t":"2025-05-14T04:00:00Z","v":298299,"vw":47.353407},{"c":47.42,"h":47.4401,"l":47.34,"n":689,"o":47.34,"t":"2025-05-15T04:00:00Z","v":174290,"vw":47.41276},{"c":47.43,"h":47.45,"l":47.41,"n":1007,"o":47.41,"t":"2025-05-16T04:00:00Z","v":275223,"vw":47.432948},{"c":47.44,"h":47.455,"l":47.3801,"n":1107,"o":47.41,"t":"2025-05-19T04:00:00Z","v":284412,"vw":47.421356},{"c":47.46,"h":47.46,"l":47.39,"n":1362,"o":47.39,"t":"2025-05-20T04:00:00Z","v":283202,"vw":47.433367},{"c":47.36,"h":47.43,"l":47.34,"n":971,"o":47.4,"t":"2025-05-21T04:00:00Z","v":289017,"vw":47.394465},{"c":47.41,"h":47.43,"l":47.365,"n":790,"o":47.43,"t":"2025-05-22T04:00:00Z","v":235497,"vw":47.393878},{"c":47.47,"h":47.5,"l":47.44,"n":609,"o":47.44,"t":"2025-05-23T04:00:00Z","v":213428,"vw":47.486449},{"c":47.55,"h":47.555,"l":47.48,"n":1135,"o":47.49,"t":"2025-05-27T04:00:00Z","v":388373,"vw":47.523447},{"c":47.54,"h":47.56,"l":47.5,"n":1139,"o":47.51,"t":"2025-05-28T04:00:00Z","v":287533,"vw":47.521249},{"c":47.58,"h":47.595,"l":47.53,"n":733,"o":47.53,"t":"2025-05-29T04:00:00Z","v":313328,"vw":47.557872},{"c":47.58,"h":47.6046,"l":47.5513,"n":859,"o":47.56,"t":"2025-05-30T04:00:00Z","v":215888,"vw":47.587514},{"c":47.46,"h":47.51,"l":47.42,"n":822,"o":47.5,"t":"2025-06-02T04:00:00Z","v":228409,"vw":47.469309},{"c":47.47,"h":47.57,"l":47.445,"n":985,"o":47.45,"t":"2025-06-03T04:00:00Z","v":263841,"vw":47.504791},{"c":47.53,"h":47.5799,"l":47.52,"n":977,"o":47.54,"t":"2025-06-04T04:00:00Z","v":207107,"vw":47.549833},{"c":47.52,"h":47.5705,"l":47.51,"n":774,"o":47.57,"t":"2025-06-05T04:00:00Z","v":185919,"vw":47.552278},{"c":47.54,"h":47.55,"l":47.51,"n":930,"o":47.52,"t":"2025-06-06T04:00:00Z","v":176258,"vw":47.527835},{"c":47.56,"h":47.58,"l":47.53,"n":832,"o":47.54,"t":"2025-06-09T04:00:00Z","v":220399,"vw":47.565649},{"c":47.595,"h":47.61,"l":47.58,"n":642,"o":47.61,"t":"2025-06-10T04:00:00Z","v":162696,"vw":47.594593},{"c":47.58,"h":47.64,"l":47.56,"n":684,"o":47.56,"t":"2025-06-11T04:00:00Z","v":157246,"vw":47.613649},{"c":47.63,"h":47.6579,"l":47.61,"n":695,"o":47.64,"t":"2025-06-12T04:00:00Z","v":138916,"vw":47.63151},{"c":47.61,"h":47.66,"l":47.6,"n":773,"o":47.66,"t":"2025-06-13T04:00:00Z","v":169703,"vw":47.617802},{"c":47.63,"h":47.66,"l":47.6,"n":808,"o":47.6,"t":"2025-06-16T04:00:00Z","v":174481,"vw":47.645919},{"c":47.66,"h":47.68,"l":47.63,"n":681,"o":47.63,"t":"2025-06-17T04:00:00Z","v":200736,"vw":47.66606},{"c":47.64,"h":47.69,"l":47.636,"n":733,"o":47.65,"t":"2025-06-18T04:00:00Z","v":217478,"vw":47.677628},{"c":47.69,"h":47.71,"l":47.66,"n":929,"o":47.66,"t":"2025-06-20T04:00:00Z","v":219760,"vw":47.687979},{"c":47.73,"h":47.7665,"l":47.7,"n":1098,"o":47.7,"t":"2025-06-23T04:00:00Z","v":223723,"vw":47.731963},{"c":47.76,"h":47.7743,"l":47.69,"n":653,"o":47.76,"t":"2025-06-24T04:00:00Z","v":173102,"vw":47.752061},{"c":47.76,"h":47.78,"l":47.735,"n":941,"o":47.74,"t":"2025-06-25T04:00:00Z","v":216865,"vw":47.752838},{"c":47.79,"h":47.82,"l":47.69,"n":704,"o":47.75,"t":"2025-06-26T04:00:00Z","v":152396,"vw":47.772199},{"c":47.8,"h":47.81,"l":47.76,"n":538,"o":47.76,"t":"2025-06-27T04:00:00Z","v":91995,"vw":47.801266},{"c":47.83,"h":47.8499,"l":47.79,"n":684,"o":47.79,"t":"2025-06-30T04:00:00Z","v":180291,"vw":47.829739},{"c":47.76,"h":47.78,"l":47.71,"n":809,"o":47.73,"t":"2025-07-01T04:00:00Z","v":166042,"vw":47.755647},{"c":47.76,"h":47.79,"l":47.74,"n":953,"o":47.79,"t":"2025-07-02T04:00:00Z","v":175229,"vw":47.762099},{"c":47.78,"h":47.79,"l":47.75,"n":667,"o":47.76,"t":"2025-07-03T04:00:00Z","v":125408,"vw":47.770274},{"c":47.79,"h":47.81,"l":47.74,"n":878,"o":47.8,"t":"2025-07-07T04:00:00Z","v":160299,"vw":47.781337},{"c":47.81,"h":47.8652,"l":47.78,"n":913,"o":47.79,"t":"2025-07-08T04:00:00Z","v":163013,"vw":47.802432},{"c":47.88,"h":47.88,"l":47.8201,"n":783,"o":47.86,"t":"2025-07-09T04:00:00Z","v":163637,"vw":47.858889},{"c":47.89,"h":47.895,"l":47.84,"n":918,"o":47.84,"t":"2025-07-10T04:00:00Z","v":171754,"vw":47.867294},{"c":47.89,"h":47.9,"l":47.87,"n":938,"o":47.9,"t":"2025-07-11T04:00:00Z","v":185553,"vw":47.880329},{"c":47.92,"h":47.93,"l":47.85,"n":783,"o":47.86,"t":"2025-07-14T04:00:00Z","v":153608,"vw":47.907129},{"c":47.905,"h":47.94,"l":47.8901,"n":1049,"o":47.94,"t":"2025-07-15T04:00:00Z","v":219680,"vw":47.908173},{"c":47.87,"h":47.9265,"l":47.8633,"n":917,"o":47.91,"t":"2025-07-16T04:00:00Z","v":878012,"vw":47.88407},{"c":47.852,"h":47.91,"l":47.84,"n":1623,"o":47.91,"t":"2025-07-17T04:00:00Z","v":259506,"vw":47.858497},{"c":47.87,"h":47.89,"l":47.85,"n":1302,"o":47.88,"t":"2025-07-18T04:00:00Z","v":257681,"vw":47.872097},{"c":47.895,"h":47.95,"l":47.89,"n":693,"o":47.94,"t":"2025-07-21T04:00:00Z","v":146410,"vw":47.92676},{"c":47.89,"h":47.93,"l":47.89,"n":814,"o":47.93,"t":"2025-07-22T04:00:00Z","v":180909,"vw":47.915253},{"c":47.9,"h":47.95,"l":47.89,"n":908,"o":47.95,"t":"2025-07-23T04:00:00Z","v":165205,"vw":47.900192},{"c":47.92,"h":47.9399,"l":47.9,"n":700,"o":47.93,"t":"2025-07-24T04:00:00Z","v":206252,"vw":47.92086},{"c":47.93,"h":47.94,"l":47.91,"n":624,"o":47.91,"t":"2025-07-25T04:00:00Z","v":119549,"vw":47.929896},{"c":47.95,"h":47.99,"l":47.91,"n":606,"o":47.99,"t":"2025-07-28T04:00:00Z","v":193368,"vw":47.949201},{"c":48,"h":48.01,"l":47.93,"n":810,"o":47.93,"t":"2025-07-29T04:00:00Z","v":191596,"vw":47.98227},{"c":47.96,"h":48.0253,"l":47.945,"n":865,"o":47.98,"t":"2025-07-30T04:00:00Z","v":158986,"vw":47.997097},{"c":47.99,"h":48.03,"l":47.9649,"n":929,"o":48.03,"t":"2025-07-31T04:00:00Z","v":180003,"vw":47.988052},{"c":48.05,"h":48.06,"l":48,"n":892,"o":48,"t":"2025-08-01T04:00:00Z","v":160578,"vw":48.034971},{"c":48.05,"h":48.0655,"l":48.03,"n":866,"o":48.03,"t":"2025-08-04T04:00:00Z","v":184802,"vw":48.045838},{"c":48.06,"h":48.16,"l":48.0418,"n":1056,"o":48.07,"t":"2025-08-05T04:00:00Z","v":187509,"vw":48.058685},{"c":48.07,"h":48.1,"l":48.06,"n":717,"o":48.1,"t":"2025-08-06T04:00:00Z","v":158923,"vw":48.073802},{"c":48.1,"h":48.19,"l":48.08,"n":741,"o":48.08,"t":"2025-08-07T04:00:00Z","v":128090,"vw":48.105318},{"c":48.11,"h":48.14,"l":48.09,"n":727,"o":48.14,"t":"2025-08-08T04:00:00Z","v":114288,"vw":48.102179},{"c":48.13,"h":48.14,"l":48.11,"n":610,"o":48.12,"t":"2025-08-11T04:00:00Z","v":104428,"vw":48.123412},{"c":48.25,"h":48.25,"l":48.13,"n":736,"o":48.16,"t":"2025-08-12T04:00:00Z","v":305848,"vw":48.164061},{"c":48.19,"h":48.2,"l":48.12,"n":867,"o":48.18,"t":"2025-08-13T04:00:00Z","v":192394,"vw":48.185045},{"c":48.18,"h":48.19,"l":48.16,"n":862,"o":48.19,"t":"2025-08-14T04:00:00Z","v":189288,"vw":48.176528},{"c":48.17,"h":48.18,"l":48.12,"n":850,"o":48.12,"t":"2025-08-15T04:00:00Z","v":207845,"vw":48.162725},{"c":48.19,"h":48.19,"l":48.1537,"n":794,"o":48.16,"t":"2025-08-18T04:00:00Z","v":143484,"vw":48.178122},{"c":48.19,"h":48.21,"l":48.17,"n":863,"o":48.19,"t":"2025-08-19T04:00:00Z","v":185465,"vw":48.191957},{"c":48.175,"h":48.2,"l":48.14,"n":582,"o":48.14,"t":"2025-08-20T04:00:00Z","v":131067,"vw":48.182185},{"c":48.18,"h":48.19,"l":48.115,"n":770,"o":48.18,"t":"2025-08-21T04:00:00Z","v":151756,"vw":48.174914},{"c":48.2506,"h":48.26,"l":48.14,"n":786,"o":48.14,"t":"2025-08-22T04:00:00Z","v":175189,"vw":48.241584},{"c":48.25,"h":48.2599,"l":48.2128,"n":988,"o":48.23,"t":"2025-08-25T04:00:00Z","v":190392,"vw":48.24447},{"c":48.24,"h":48.27,"l":48.23,"n":748,"o":48.25,"t":"2025-08-26T04:00:00Z","v":157899,"vw":48.248721},{"c":48.27,"h":48.27,"l":48.2301,"n":615,"o":48.27,"t":"2025-08-27T04:00:00Z","v":155114,"vw":48.253201},{"c":48.24,"h":48.2882,"l":48.22,"n":783,"o":48.22,"t":"2025-08-28T04:00:00Z","v":142579,"vw":48.240526},{"c":48.24,"h":48.275,"l":48.2,"n":952,"o":48.23,"t":"2025-08-29T04:00:00Z","v":182542,"vw":48.252332},{"c":48.09,"h":48.18,"l":48.08,"n":1085,"o":48.13,"t":"2025-09-02T04:00:00Z","v":209526,"vw":48.105},{"c":48.2,"h":48.2,"l":48.06,"n":2308,"o":48.11,"t":"2025-09-03T04:00:00Z","v":482307,"vw":48.162834},{"c":48.2,"h":48.2,"l":48.16,"n":1202,"o":48.17,"t":"2025-09-04T04:00:00Z","v":197529,"vw":48.189008},{"c":48.3,"h":48.3,"l":48.21,"n":1054,"o":48.21,"t":"2025-09-05T04:00:00Z","v":275387,"vw":48.280088},{"c":48.33,"h":48.38,"l":48.2101,"n":957,"o":48.27,"t":"2025-09-08T04:00:00Z","v":190488,"vw":48.340721},{"c":48.31,"h":48.39,"l":48.31,"n":1024,"o":48.39,"t":"2025-09-09T04:00:00Z","v":213507,"vw":48.340436},{"c":48.4,"h":48.43,"l":48.31,"n":784,"o":48.34,"t":"2025-09-10T04:00:00Z","v":146893,"vw":48.402928},{"c":48.45,"h":48.4597,"l":48.4,"n":810,"o":48.4,"t":"2025-09-11T04:00:00Z","v":187807,"vw":48.432496},{"c":48.46,"h":48.47,"l":48.35,"n":843,"o":48.37,"t":"2025-09-12T04:00:00Z","v":184683,"vw":48.433382},{"c":48.44,"h":48.48,"l":48.345,"n":1474,"o":48.44,"t":"2025-09-15T04:00:00Z","v":256903,"vw":48.443437},{"c":48.46,"h":48.47,"l":48.41,"n":1224,"o":48.41,"t":"2025-09-16T04:00:00Z","v":297375,"vw":48.437906},{"c":48.4,"h":48.51,"l":48.33,"n":1280,"o":48.49,"t":"2025-09-17T04:00:00Z","v":521002,"vw":48.478881},{"c":48.41,"h":48.44,"l":48.39,"n":1517,"o":48.41,"t":"2025-09-18T04:00:00Z","v":447782,"vw":48.417556},{"c":48.42,"h":48.45,"l":48.39,"n":921,"o":48.45,"t":"2025-09-19T04:00:00Z","v":226363,"vw":48.397373},{"c":48.4,"h":48.43,"l":48.37,"n":1025,"o":48.39,"t":"2025-09-22T04:00:00Z","v":151522,"vw":48.3986},{"c":48.37,"h":48.4258,"l":48.2991,"n":779,"o":48.4,"t":"2025-09-23T04:00:00Z","v":107054,"vw":48.372843},{"c":48.32,"h":48.4,"l":48.27,"n":965,"o":48.4,"t":"2025-09-24T04:00:00Z","v":175791,"vw":48.317465},{"c":48.29,"h":48.305,"l":48.24,"n":918,"o":48.26,"t":"2025-09-25T04:00:00Z","v":176488,"vw":48.262296},{"c":48.21,"h":48.3099,"l":48.175,"n":751,"o":48.24,"t":"2025-09-26T04:00:00Z","v":137439,"vw":48.208919},{"c":48.18,"h":48.2457,"l":48.17,"n":991,"o":48.17,"t":"2025-09-29T04:00:00Z","v":1155271,"vw":48.210781},{"c":48.22,"h":48.27,"l":48.1,"n":1013,"o":48.2,"t":"2025-09-30T04:00:00Z","v":190071,"vw":48.23559},{"c":48.14,"h":48.18,"l":48.11,"n":1001,"o":48.12,"t":"2025-10-01T04:00:00Z","v":184206,"vw":48.133896},{"c":48.11,"h":48.12,"l":48.04,"n":1173,"o":48.04,"t":"2025-10-02T04:00:00Z","v":237056,"vw":48.108326},{"c":48.11,"h":48.14,"l":48.06,"n":829,"o":48.14,"t":"2025-10-03T04:00:00Z","v":168100,"vw":48.106632},{"c":48.11,"h":48.13,"l":48.0101,"n":997,"o":48.13,"t":"2025-10-06T04:00:00Z","v":227064,"vw":48.085866},{"c":48.11,"h":48.13,"l":48.065,"n":958,"o":48.12,"t":"2025-10-07T04:00:00Z","v":219642,"vw":48.099607},{"c":48.08,"h":48.1299,"l":48.06,"n":604,"o":48.1,"t":"2025-10-08T04:00:00Z","v":169931,"vw":48.097499},{"c":48.05,"h":48.085,"l":48.05,"n":786,"o":48.05,"t":"2025-10-09T04:00:00Z","v":159407,"vw":48.070799},{"c":48.091,"h":48.1294,"l":48.049,"n":576,"o":48.07,"t":"2025-10-10T04:00:00Z","v":132325,"vw":48.099165},{"c":48.11,"h":48.15,"l":48.07,"n":812,"o":48.07,"t":"2025-10-13T04:00:00Z","v":167217,"vw":48.122056},{"c":48.06,"h":48.12,"l":48.06,"n":555,"o":48.09,"t":"2025-10-14T04:00:00Z","v":117909,"vw":48.071098},{"c":48.06,"h":48.1,"l":48.0349,"n":1102,"o":48.05,"t":"2025-10-15T04:00:00Z","v":230212,"vw":48.060404},{"c":48.05,"h":48.13,"l":48.05,"n":764,"o":48.07,"t":"2025-10-16T04:00:00Z","v":125687,"vw":48.096768},{"c":48.1,"h":48.125,"l":48.0561,"n":757,"o":48.09,"t":"2025-10-17T04:00:00Z","v":153605,"vw":48.089289},{"c":48.07,"h":48.13,"l":48.0501,"n":769,"o":48.13,"t":"2025-10-20T04:00:00Z","v":155408,"vw":48.085181},{"c":48.07,"h":48.1245,"l":48,"n":893,"o":48.1,"t":"2025-10-21T04:00:00Z","v":156092,"vw":48.090861},{"c":48.04,"h":48.1,"l":47.97,"n":697,"o":48.1,"t":"2025-10-22T04:00:00Z","v":114415,"vw":48.075812},{"c":48.07,"h":48.07,"l":48.03,"n":683,"o":48.07,"t":"2025-10-23T04:00:00Z","v":131067,"vw":48.044673},{"c":48.07,"h":48.09,"l":48.01,"n":852,"o":48.01,"t":"2025-10-24T04:00:00Z","v":125900,"vw":48.043197},{"c":48.11,"h":48.11,"l":48.03,"n":887,"o":48.07,"t":"2025-10-27T04:00:00Z","v":152714,"vw":48.052824},{"c":48.01,"h":48.12,"l":48.01,"n":740,"o":48.03,"t":"2025-10-28T04:00:00Z","v":158204,"vw":48.035526},{"c":48.05,"h":48.08,"l":47.94,"n":1171,"o":48.07,"t":"2025-10-29T04:00:00Z","v":179402,"vw":48.02682},{"c":47.99,"h":48.03,"l":47.96,"n":899,"o":47.97,"t":"2025-10-30T04:00:00Z","v":135216,"vw":47.991305},{"c":48.05,"h":48.06,"l":48.005,"n":715,"o":48.03,"t":"2025-10-31T04:00:00Z","v":131513,"vw":48.033767},{"c":47.92,"h":47.94,"l":47.8701,"n":853,"o":47.94,"t":"2025-11-03T05:00:00Z","v":172775,"vw":47.92683},{"c":47.86,"h":47.98,"l":47.85,"n":720,"o":47.89,"t":"2025-11-04T05:00:00Z","v":142736,"vw":47.956342},{"c":47.92,"h":47.96,"l":47.89,"n":1141,"o":47.96,"t":"2025-11-05T05:00:00Z","v":224937,"vw":47.921987},{"c":47.88,"h":47.965,"l":47.88,"n":663,"o":47.93,"t":"2025-11-06T05:00:00Z","v":123324,"vw":47.949096},{"c":47.94,"h":47.99,"l":47.89,"n":735,"o":47.89,"t":"2025-11-07T05:00:00Z","v":207915,"vw":47.941744},{"c":47.94,"h":47.99,"l":47.91,"n":647,"o":47.91,"t":"2025-11-10T05:00:00Z","v":115192,"vw":47.928883},{"c":47.99,"h":47.99,"l":47.9,"n":621,"o":47.91,"t":"2025-11-11T05:00:00Z","v":102847,"vw":47.957056},{"c":47.95,"h":47.9963,"l":47.92,"n":720,"o":47.98,"t":"2025-11-12T05:00:00Z","v":158403,"vw":47.940834},{"c":47.98,"h":47.98,"l":47.93,"n":678,"o":47.94,"t":"2025-11-13T05:00:00Z","v":125509,"vw":47.948896},{"c":47.93,"h":47.98,"l":47.9235,"n":713,"o":47.98,"t":"2025-11-14T05:00:00Z","v":161820,"vw":47.950975},{"c":47.94,"h":47.99,"l":47.94,"n":648,"o":47.99,"t":"2025-11-17T05:00:00Z","v":129749,"vw":47.959982},{"c":47.975,"h":47.99,"l":47.94,"n":545,"o":47.94,"t":"2025-11-18T05:00:00Z","v":96061,"vw":47.976615},{"c":47.97,"h":48,"l":47.96,"n":799,"o":47.98,"t":"2025-11-19T05:00:00Z","v":180568,"vw":47.97847},{"c":47.97,"h":48.01,"l":47.85,"n":1781,"o":48.01,"t":"2025-11-20T05:00:00Z","v":252923,"vw":47.976245},{"c":47.94,"h":48.02,"l":47.93,"n":930,"o":47.99,"t":"2025-11-21T05:00:00Z","v":192159,"vw":47.984754},{"c":47.985,"h":48.02,"l":47.96,"n":879,"o":47.99,"t":"2025-11-24T05:00:00Z","v":157240,"vw":47.981851},{"c":47.97,"h":48.01,"l":47.87,"n":1022,"o":47.96,"t":"2025-11-25T05:00:00Z","v":298612,"vw":47.981796},{"c":48.04,"h":48.06,"l":47.9174,"n":592,"o":47.97,"t":"2025-11-26T05:00:00Z","v":237355,"vw":48.028844},{"c":48.02,"h":48.06,"l":48.0075,"n":383,"o":48.04,"t":"2025-11-28T05:00:00Z","v":93030,"vw":48.035807},{"c":47.87,"h":47.93,"l":47.87,"n":908,"o":47.93,"t":"2025-12-01T05:00:00Z","v":183864,"vw":47.892681},{"c":47.89,"h":47.93,"l":47.87,"n":1094,"o":47.91,"t":"2025-12-02T05:00:00Z","v":226281,"vw":47.888613},{"c":47.95,"h":47.95,"l":47.9052,"n":810,"o":47.92,"t":"2025-12-03T05:00:00Z","v":150510,"vw":47.920889},{"c":47.93,"h":47.969,"l":47.8801,"n":1084,"o":47.92,"t":"2025-12-04T05:00:00Z","v":196052,"vw":47.907346},{"c":47.93,"h":47.9445,"l":47.89,"n":1124,"o":47.89,"t":"2025-12-05T05:00:00Z","v":223153,"vw":47.921386},{"c":47.94,"h":47.9777,"l":47.92,"n":1007,"o":47.96,"t":"2025-12-08T05:00:00Z","v":182892,"vw":47.932169},{"c":47.97,"h":47.97,"l":47.92,"n":871,"o":47.95,"t":"2025-12-09T05:00:00Z","v":256892,"vw":47.942255},{"c":47.98,"h":47.98,"l":47.908,"n":945,"o":47.92,"t":"2025-12-10T05:00:00Z","v":143501,"vw":47.960168},{"c":48.01,"h":48.02,"l":47.98,"n":843,"o":48,"t":"2025-12-11T05:00:00Z","v":180439,"vw":47.989483},{"c":48,"h":48.01,"l":47.94,"n":940,"o":47.94,"t":"2025-12-12T05:00:00Z","v":206073,"vw":47.991439},{"c":47.95,"h":48,"l":47.95,"n":1063,"o":47.96,"t":"2025-12-15T05:00:00Z","v":237202,"vw":47.982494},{"c":47.98,"h":48.01,"l":47.98,"n":883,"o":48.01,"t":"2025-12-16T05:00:00Z","v":184772,"vw":47.989898},{"c":47.99,"h":48.01,"l":47.9533,"n":1305,"o":48,"t":"2025-12-17T05:00:00Z","v":334137,"vw":47.996822},{"c":47.89,"h":47.93,"l":47.87,"n":895,"o":47.87,"t":"2025-12-18T05:00:00Z","v":198395,"vw":47.904656},{"c":47.91,"h":47.92,"l":47.86,"n":704,"o":47.86,"t":"2025-12-19T05:00:00Z","v":191204,"vw":47.909906},{"c":47.925,"h":47.93,"l":47.91,"n":915,"o":47.92,"t":"2025-12-22T05:00:00Z","v":207961,"vw":47.922732},{"c":47.935,"h":47.95,"l":47.9087,"n":1117,"o":47.93,"t":"2025-12-23T05:00:00Z","v":300956,"vw":47.936292},{"c":47.955,"h":47.96,"l":47.91,"n":618,"o":47.96,"t":"2025-12-24T05:00:00Z","v":140169,"vw":47.945216},{"c":47.93,"h":47.97,"l":47.91,"n":1032,"o":47.97,"t":"2025-12-26T05:00:00Z","v":326693,"vw":47.933087},{"c":47.92,"h":47.97,"l":47.9,"n":1912,"o":47.97,"t":"2025-12-29T05:00:00Z","v":385999,"vw":47.9289},{"c":47.99,"h":48,"l":47.8911,"n":1191,"o":47.95,"t":"2025-12-30T05:00:00Z","v":319016,"vw":47.960406},{"c":47.99,"h":48.01,"l":47.94,"n":1347,"o":47.94,"t":"2025-12-31T05:00:00Z","v":547541,"vw":47.994667},{"c":48.01,"h":48.02,"l":47.98,"n":1150,"o":48.01,"t":"2026-01-02T05:00:00Z","v":469721,"vw":47.992412},{"c":48.03,"h":48.04,"l":47.99,"n":1374,"o":47.99,"t":"2026-01-05T05:00:00Z","v":1447208,"vw":47.996757},{"c":48.065,"h":48.1,"l":48.0125,"n":2265,"o":48.03,"t":"2026-01-06T05:00:00Z","v":481991,"vw":48.040311},{"c":48.11,"h":48.1399,"l":48.0737,"n":1356,"o":48.1,"t":"2026-01-07T05:00:00Z","v":246403,"vw":48.114119},{"c":48.14,"h":48.14,"l":48.1,"n":1137,"o":48.11,"t":"2026-01-08T05:00:00Z","v":200380,"vw":48.127923},{"c":48.14,"h":48.1759,"l":48.13,"n":1532,"o":48.16,"t":"2026-01-09T05:00:00Z","v":349952,"vw":48.15422},{"c":48.145,"h":48.17,"l":48.14,"n":1445,"o":48.15,"t":"2026-01-12T05:00:00Z","v":322269,"vw":48.150244},{"c":48.19,"h":48.21,"l":48.14,"n":1938,"o":48.15,"t":"2026-01-13T05:00:00Z","v":3837957,"vw":48.201806},{"c":48.21,"h":48.22,"l":48.15,"n":1424,"o":48.17,"t":"2026-01-14T05:00:00Z","v":931149,"vw":48.212705},{"c":48.21,"h":48.28,"l":48.19,"n":1219,"o":48.19,"t":"2026-01-15T05:00:00Z","v":2405405,"vw":48.207042},{"c":48.23,"h":48.255,"l":48.18,"n":2725,"o":48.25,"t":"2026-01-16T05:00:00Z","v":483980,"vw":48.232061},{"c":48.21,"h":48.27,"l":48.181,"n":2465,"o":48.22,"t":"2026-01-20T05:00:00Z","v":540722,"vw":48.220173},{"c":48.24,"h":48.245,"l":48.21,"n":1572,"o":48.24,"t":"2026-01-21T05:00:00Z","v":318787,"vw":48.230326},{"c":48.21,"h":48.26,"l":48.2,"n":1024,"o":48.2,"t":"2026-01-22T05:00:00Z","v":218812,"vw":48.239303},{"c":48.25,"h":48.26,"l":48.21,"n":826,"o":48.21,"t":"2026-01-23T05:00:00Z","v":187516,"vw":48.251141},{"c":48.26,"h":48.28,"l":48.22,"n":1309,"o":48.22,"t":"2026-01-26T05:00:00Z","v":276461,"vw":48.263974},{"c":48.25,"h":48.29,"l":48.23,"n":874,"o":48.23,"t":"2026-01-27T05:00:00Z","v":210510,"vw":48.267888},{"c":48.27,"h":48.31,"l":48.22,"n":868,"o":48.24,"t":"2026-01-28T05:00:00Z","v":207110,"vw":48.279692},{"c":48.33,"h":48.33,"l":48.25,"n":1088,"o":48.25,"t":"2026-01-29T05:00:00Z","v":258932,"vw":48.296884},{"c":48.33,"h":48.35,"l":48.29,"n":1056,"o":48.32,"t":"2026-01-30T05:00:00Z","v":192094,"vw":48.316512},{"c":48.22,"h":48.2388,"l":48.18,"n":778,"o":48.18,"t":"2026-02-02T05:00:00Z","v":184302,"vw":48.219794},{"c":48.24,"h":48.25,"l":48.2,"n":745,"o":48.2,"t":"2026-02-03T05:00:00Z","v":157539,"vw":48.230083},{"c":48.27,"h":48.28,"l":48.245,"n":803,"o":48.27,"t":"2026-02-04T05:00:00Z","v":358357,"vw":48.264383},{"c":48.31,"h":48.32,"l":48.27,"n":876,"o":48.32,"t":"2026-02-05T05:00:00Z","v":288324,"vw":48.293165},{"c":48.31,"h":48.33,"l":48.29,"n":669,"o":48.32,"t":"2026-02-06T05:00:00Z","v":138477,"vw":48.299493},{"c":48.3,"h":48.32,"l":48.27,"n":543,"o":48.27,"t":"2026-02-09T05:00:00Z","v":144516,"vw":48.313315},{"c":48.35,"h":48.35,"l":48.3,"n":655,"o":48.3,"t":"2026-02-10T05:00:00Z","v":138472,"vw":48.339942},{"c":48.32,"h":48.35,"l":48.3,"n":677,"o":48.35,"t":"2026-02-11T05:00:00Z","v":185144,"vw":48.324175},{"c":48.36,"h":48.375,"l":48.33,"n":766,"o":48.33,"t":"2026-02-12T05:00:00Z","v":217074,"vw":48.349875},{"c":48.4,"h":48.42,"l":48.36,"n":573,"o":48.36,"t":"2026-02-13T05:00:00Z","v":157632,"vw":48.408719},{"c":48.4,"h":48.41,"l":48.37,"n":664,"o":48.37,"t":"2026-02-17T05:00:00Z","v":172450,"vw":48.403996},{"c":48.4,"h":48.41,"l":48.33,"n":945,"o":48.39,"t":"2026-02-18T05:00:00Z","v":201508,"vw":48.400667},{"c":48.41,"h":48.42,"l":48.39,"n":1285,"o":48.4,"t":"2026-02-19T05:00:00Z","v":457594,"vw":48.402663},{"c":48.42,"h":48.43,"l":48.39,"n":1216,"o":48.43,"t":"2026-02-20T05:00:00Z","v":262900,"vw":48.40411},{"c":48.41,"h":48.45,"l":48.38,"n":1326,"o":48.45,"t":"2026-02-23T05:00:00Z","v":227462,"vw":48.410105},{"c":48.41,"h":48.44,"l":48.41,"n":816,"o":48.42,"t":"2026-02-24T05:00:00Z","v":162231,"vw":48.424173},{"c":48.43,"h":48.45,"l":48.42,"n":905,"o":48.44,"t":"2026-02-25T05:00:00Z","v":138411,"vw":48.433323},{"c":48.44,"h":48.45,"l":48.41,"n":1159,"o":48.41,"t":"2026-02-26T05:00:00Z","v":198779,"vw":48.427819},{"c":48.43,"h":48.48,"l":48.43,"n":820,"o":48.45,"t":"2026-02-27T05:00:00Z","v":144790,"vw":48.461824},{"c":48.28,"h":48.32,"l":48.28,"n":1482,"o":48.29,"t":"2026-03-02T05:00:00Z","v":260777,"vw":48.301418},{"c":48.19,"h":48.26,"l":48.1837,"n":1093,"o":48.2,"t":"2026-03-03T05:00:00Z","v":251113,"vw":48.204443},{"c":48.19,"h":48.23,"l":48.16,"n":692,"o":48.16,"t":"2026-03-04T05:00:00Z","v":143524,"vw":48.206084},{"c":48.19,"h":48.23,"l":48.165,"n":1352,"o":48.18,"t":"2026-03-05T05:00:00Z","v":240650,"vw":48.193644},{"c":48.2,"h":48.21,"l":48.15,"n":818,"o":48.15,"t":"2026-03-06T05:00:00Z","v":203636,"vw":48.197037},{"c":48.18,"h":48.21,"l":48.1501,"n":894,"o":48.2,"t":"2026-03-09T04:00:00Z","v":162577,"vw":48.195093},{"c":48.185,"h":48.23,"l":48.18,"n":789,"o":48.2,"t":"2026-03-10T04:00:00Z","v":155488,"vw":48.202654},{"c":48.17,"h":48.205,"l":48.1306,"n":909,"o":48.17,"t":"2026-03-11T04:00:00Z","v":175785,"vw":48.165022},{"c":48.125,"h":48.1772,"l":48.1,"n":937,"o":48.13,"t":"2026-03-12T04:00:00Z","v":256657,"vw":48.136597},{"c":48.16,"h":48.18,"l":48.1,"n":1624,"o":48.12,"t":"2026-03-13T04:00:00Z","v":435829,"vw":48.162906},{"c":48.12,"h":48.1973,"l":48.11,"n":1409,"o":48.18,"t":"2026-03-16T04:00:00Z","v":744666,"vw":48.124081},{"c":48.14,"h":48.1946,"l":48.11,"n":1308,"o":48.11,"t":"2026-03-17T04:00:00Z","v":210639,"vw":48.12895},{"c":48.06,"h":48.1456,"l":48.025,"n":2843,"o":48.12,"t":"2026-03-18T04:00:00Z","v":634407,"vw":48.082906},{"c":48.05,"h":48.1,"l":48.015,"n":1008,"o":48.1,"t":"2026-03-19T04:00:00Z","v":254953,"vw":48.045655},{"c":47.9,"h":48.07,"l":47.885,"n":951,"o":48.04,"t":"2026-03-20T04:00:00Z","v":198618,"vw":47.952186},{"c":47.92,"h":47.97,"l":47.9101,"n":860,"o":47.97,"t":"2026-03-23T04:00:00Z","v":241538,"vw":47.938588},{"c":47.78,"h":47.91,"l":47.77,"n":1068,"o":47.91,"t":"2026-03-24T04:00:00Z","v":226199,"vw":47.834628},{"c":47.84,"h":47.88,"l":47.78,"n":805,"o":47.83,"t":"2026-03-25T04:00:00Z","v":203521,"vw":47.827834},{"c":47.82,"h":47.86,"l":47.79,"n":1279,"o":47.86,"t":"2026-03-26T04:00:00Z","v":239820,"vw":47.820754},{"c":47.79,"h":47.82,"l":47.76,"n":1077,"o":47.81,"t":"2026-03-27T04:00:00Z","v":215152,"vw":47.795661},{"c":47.78,"h":47.86,"l":47.78,"n":1099,"o":47.84,"t":"2026-03-30T04:00:00Z","v":300223,"vw":47.82668},{"c":47.83,"h":47.87,"l":47.82,"n":855,"o":47.83,"t":"2026-03-31T04:00:00Z","v":161498,"vw":47.841265},{"c":47.78,"h":47.825,"l":47.765,"n":1175,"o":47.81,"t":"2026-04-01T04:00:00Z","v":243197,"vw":47.781284},{"c":47.84,"h":47.85,"l":47.75,"n":903,"o":47.82,"t":"2026-04-02T04:00:00Z","v":171095,"vw":47.828621},{"c":47.81,"h":47.84,"l":47.795,"n":972,"o":47.84,"t":"2026-04-06T04:00:00Z","v":217885,"vw":47.810468},{"c":47.85,"h":47.85,"l":47.795,"n":812,"o":47.81,"t":"2026-04-07T04:00:00Z","v":192764,"vw":47.828833},{"c":47.93,"h":47.97,"l":47.89,"n":1037,"o":47.89,"t":"2026-04-08T04:00:00Z","v":164319,"vw":47.938517},{"c":47.94,"h":47.96,"l":47.915,"n":968,"o":47.94,"t":"2026-04-09T04:00:00Z","v":177482,"vw":47.939826},{"c":47.93,"h":47.9658,"l":47.89,"n":812,"o":47.96,"t":"2026-04-10T04:00:00Z","v":152266,"vw":47.9439},{"c":47.96,"h":47.98,"l":47.94,"n":723,"o":47.95,"t":"2026-04-13T04:00:00Z","v":136784,"vw":47.963134},{"c":47.95,"h":47.9851,"l":47.94,"n":836,"o":47.94,"t":"2026-04-14T04:00:00Z","v":162406,"vw":47.956367},{"c":47.94,"h":47.96,"l":47.91,"n":868,"o":47.96,"t":"2026-04-15T04:00:00Z","v":216439,"vw":47.937746},{"c":47.94,"h":47.97,"l":47.92,"n":888,"o":47.97,"t":"2026-04-16T04:00:00Z","v":189682,"vw":47.938353},{"c":47.99,"h":48.01,"l":47.93,"n":935,"o":47.93,"t":"2026-04-17T04:00:00Z","v":163330,"vw":47.996104},{"c":48,"h":48.005,"l":47.97,"n":855,"o":47.99,"t":"2026-04-20T04:00:00Z","v":127457,"vw":47.993109},{"c":47.97,"h":48,"l":47.955,"n":636,"o":48,"t":"2026-04-21T04:00:00Z","v":99728,"vw":47.971831},{"c":47.965,"h":47.985,"l":47.95,"n":735,"o":47.95,"t":"2026-04-22T04:00:00Z","v":183233,"vw":47.965458},{"c":47.93,"h":47.98,"l":47.9203,"n":861,"o":47.98,"t":"2026-04-23T04:00:00Z","v":149345,"vw":47.940722},{"c":47.95,"h":47.98,"l":47.9136,"n":678,"o":47.93,"t":"2026-04-24T04:00:00Z","v":152963,"vw":47.9636},{"c":47.93,"h":47.98,"l":47.93,"n":767,"o":47.95,"t":"2026-04-27T04:00:00Z","v":145326,"vw":47.957622},{"c":47.92,"h":47.95,"l":47.91,"n":866,"o":47.92,"t":"2026-04-28T04:00:00Z","v":293578,"vw":47.924892},{"c":47.87,"h":47.92,"l":47.865,"n":968,"o":47.92,"t":"2026-04-29T04:00:00Z","v":150587,"vw":47.895959},{"c":47.88,"h":47.91,"l":47.85,"n":1073,"o":47.9,"t":"2026-04-30T04:00:00Z","v":172774,"vw":47.886373},{"c":47.76,"h":47.84,"l":47.76,"n":1065,"o":47.82,"t":"2026-05-01T04:00:00Z","v":393014,"vw":47.770716},{"c":47.75,"h":47.79,"l":47.72,"n":981,"o":47.76,"t":"2026-05-04T04:00:00Z","v":220048,"vw":47.746881},{"c":47.76,"h":47.8,"l":47.72,"n":1095,"o":47.78,"t":"2026-05-05T04:00:00Z","v":274922,"vw":47.763014},{"c":47.81,"h":47.825,"l":47.78,"n":1117,"o":47.82,"t":"2026-05-06T04:00:00Z","v":162876,"vw":47.798685},{"c":47.76,"h":47.8298,"l":47.76,"n":965,"o":47.82,"t":"2026-05-07T04:00:00Z","v":154495,"vw":47.7936},{"c":47.8,"h":47.83,"l":47.79,"n":953,"o":47.81,"t":"2026-05-08T04:00:00Z","v":185795,"vw":47.807437},{"c":47.8,"h":47.825,"l":47.78,"n":911,"o":47.8,"t":"2026-05-11T04:00:00Z","v":193521,"vw":47.800309},{"c":47.77,"h":47.86,"l":47.72,"n":1415,"o":47.79,"t":"2026-05-12T04:00:00Z","v":221889,"vw":47.77784},{"c":47.75,"h":47.7693,"l":47.71,"n":647,"o":47.75,"t":"2026-05-13T04:00:00Z","v":108877,"vw":47.731394},{"c":47.71,"h":47.75,"l":47.71,"n":671,"o":47.72,"t":"2026-05-14T04:00:00Z","v":126359,"vw":47.734881},{"c":47.69,"h":47.71,"l":47.585,"n":903,"o":47.71,"t":"2026-05-15T04:00:00Z","v":220820,"vw":47.661365},{"c":47.7,"h":47.71,"l":47.67,"n":975,"o":47.7,"t":"2026-05-18T04:00:00Z","v":183549,"vw":47.691511},{"c":47.65,"h":47.68,"l":47.62,"n":1047,"o":47.66,"t":"2026-05-19T04:00:00Z","v":179160,"vw":47.651032},{"c":47.71,"h":47.73,"l":47.66,"n":1775,"o":47.66,"t":"2026-05-20T04:00:00Z","v":1133178,"vw":47.681053},{"c":47.74,"h":47.74,"l":47.64,"n":1231,"o":47.64,"t":"2026-05-21T04:00:00Z","v":292373,"vw":47.702351},{"c":47.72,"h":47.755,"l":47.69,"n":910,"o":47.69,"t":"2026-05-22T04:00:00Z","v":169723,"vw":47.723835},{"c":47.79,"h":47.83,"l":47.755,"n":948,"o":47.78,"t":"2026-05-26T04:00:00Z","v":162776,"vw":47.799986},{"c":47.81,"h":47.815,"l":47.755,"n":991,"o":47.8,"t":"2026-05-27T04:00:00Z","v":173156,"vw":47.780072},{"c":47.87,"h":47.87,"l":47.77,"n":1005,"o":47.81,"t":"2026-05-28T04:00:00Z","v":178296,"vw":47.836149},{"c":47.885,"h":47.91,"l":47.83,"n":780,"o":47.83,"t":"2026-05-29T04:00:00Z","v":111220,"vw":47.887344},{"c":47.81,"h":47.84,"l":47.71,"n":988,"o":47.8,"t":"2026-06-01T04:00:00Z","v":216851,"vw":47.767494},{"c":47.81,"h":47.84,"l":47.78,"n":849,"o":47.78,"t":"2026-06-02T04:00:00Z","v":143314,"vw":47.81461},{"c":47.83,"h":47.85,"l":47.79,"n":913,"o":47.8,"t":"2026-06-03T04:00:00Z","v":157348,"vw":47.829508},{"c":47.88,"h":47.88,"l":47.82,"n":853,"o":47.87,"t":"2026-06-04T04:00:00Z","v":141939,"vw":47.861838},{"c":47.83,"h":47.87,"l":47.78,"n":1015,"o":47.86,"t":"2026-06-05T04:00:00Z","v":156423,"vw":47.836889},{"c":47.845,"h":47.864,"l":47.81,"n":680,"o":47.86,"t":"2026-06-08T04:00:00Z","v":142894,"vw":47.8272},{"c":47.87,"h":47.89,"l":47.815,"n":823,"o":47.83,"t":"2026-06-09T04:00:00Z","v":130957,"vw":47.862852},{"c":47.84,"h":47.88,"l":47.81,"n":839,"o":47.84,"t":"2026-06-10T04:00:00Z","v":168451,"vw":47.841143},{"c":47.85,"h":47.875,"l":47.785,"n":999,"o":47.85,"t":"2026-06-11T04:00:00Z","v":178080,"vw":47.845141},{"c":47.875,"h":47.91,"l":47.83,"n":1289,"o":47.85,"t":"2026-06-12T04:00:00Z","v":195698,"vw":47.874412},{"c":47.9,"h":47.9239,"l":47.87,"n":922,"o":47.9,"t":"2026-06-15T04:00:00Z","v":123450,"vw":47.900804},{"c":47.92,"h":47.93,"l":47.88,"n":1030,"o":47.9,"t":"2026-06-16T04:00:00Z","v":186453,"vw":47.915311},{"c":47.89,"h":47.94,"l":47.8701,"n":1110,"o":47.88,"t":"2026-06-17T04:00:00Z","v":240636,"vw":47.917951},{"c":47.935,"h":47.94,"l":47.87,"n":748,"o":47.87,"t":"2026-06-18T04:00:00Z","v":104953,"vw":47.931488},{"c":47.922,"h":47.95,"l":47.8985,"n":1056,"o":47.93,"t":"2026-06-22T04:00:00Z","v":165718,"vw":47.923733},{"c":47.95,"h":47.95,"l":47.91,"n":977,"o":47.92,"t":"2026-06-23T04:00:00Z","v":149384,"vw":47.923641},{"c":47.94,"h":47.96,"l":47.91,"n":1067,"o":47.94,"t":"2026-06-24T04:00:00Z","v":205795,"vw":47.941411},{"c":47.95,"h":47.97,"l":47.9104,"n":1070,"o":47.97,"t":"2026-06-25T04:00:00Z","v":182309,"vw":47.953289},{"c":47.98,"h":47.99,"l":47.9397,"n":844,"o":47.95,"t":"2026-06-26T04:00:00Z","v":123975,"vw":47.952707},{"c":47.97,"h":48.0148,"l":47.96,"n":952,"o":47.97,"t":"2026-06-29T04:00:00Z","v":168178,"vw":47.976927},{"c":47.965,"h":47.99,"l":47.96,"n":1113,"o":47.97,"t":"2026-06-30T04:00:00Z","v":185476,"vw":47.971906},{"c":47.84,"h":47.89,"l":47.82,"n":1365,"o":47.88,"t":"2026-07-01T04:00:00Z","v":228865,"vw":47.858436},{"c":47.9,"h":47.91,"l":47.84,"n":1181,"o":47.88,"t":"2026-07-02T04:00:00Z","v":221119,"vw":47.887876},{"c":47.91,"h":47.959,"l":47.9,"n":1581,"o":47.9,"t":"2026-07-06T04:00:00Z","v":220667,"vw":47.907008},{"c":47.83,"h":47.92,"l":47.82,"n":1442,"o":47.91,"t":"2026-07-07T04:00:00Z","v":301754,"vw":47.882785},{"c":47.84,"h":47.88,"l":47.8,"n":1237,"o":47.85,"t":"2026-07-08T04:00:00Z","v":269886,"vw":47.843484},{"c":47.842,"h":47.88,"l":47.82,"n":807,"o":47.86,"t":"2026-07-09T04:00:00Z","v":133800,"vw":47.853511},{"c":47.87,"h":47.88,"l":47.82,"n":760,"o":47.86,"t":"2026-07-10T04:00:00Z","v":139824,"vw":47.858659},{"c":47.86,"h":47.8899,"l":47.84,"n":826,"o":47.88,"t":"2026-07-13T04:00:00Z","v":138202,"vw":47.863413},{"c":47.87,"h":47.9,"l":47.82,"n":1073,"o":47.88,"t":"2026-07-14T04:00:00Z","v":184867,"vw":47.860731},{"c":47.78,"h":47.89,"l":47.77,"n":1489,"o":47.88,"t":"2026-07-15T04:00:00Z","v":1465556,"vw":47.785208},{"c":47.74,"h":47.83,"l":47.74,"n":1409,"o":47.83,"t":"2026-07-16T04:00:00Z","v":271807,"vw":47.777676},{"c":47.81,"h":47.81,"l":47.735,"n":2850,"o":47.77,"t":"2026-07-17T04:00:00Z","v":845000,"vw":47.77841},{"c":47.805,"h":47.83,"l":47.79,"n":855,"o":47.81,"t":"2026-07-20T04:00:00Z","v":145775,"vw":47.805624},{"c":47.77,"h":47.79,"l":47.72,"n":1701,"o":47.79,"t":"2026-07-21T04:00:00Z","v":149112,"vw":47.758853},{"c":47.7,"h":47.74,"l":47.68,"n":721,"o":47.73,"t":"2026-07-22T04:00:00Z","v":111315,"vw":47.700854},{"c":47.55,"h":47.65,"l":47.495,"n":996,"o":47.65,"t":"2026-07-23T04:00:00Z","v":193960,"vw":47.531612},{"c":47.605,"h":47.63,"l":47.48,"n":743,"o":47.56,"t":"2026-07-24T04:00:00Z","v":181368,"vw":47.614326},{"c":47.6,"h":47.72,"l":47.5901,"n":1213,"o":47.65,"t":"2026-07-27T04:00:00Z","v":236998,"vw":47.626013},{"c":47.62,"h":47.6798,"l":47.59,"n":1160,"o":47.62,"t":"2026-07-28T04:00:00Z","v":329245,"vw":47.616212},{"c":47.65,"h":47.69,"l":47.59,"n":1448,"o":47.62,"t":"2026-07-29T04:00:00Z","v":359539,"vw":47.645882},{"c":47.61,"h":47.6585,"l":47.5901,"n":890,"o":47.65,"t":"2026-07-30T04:00:00Z","v":107374,"vw":47.613362},{"c":47.61,"h":47.6386,"l":47.57,"n":797,"o":47.6,"t":"2026-07-31T04:00:00Z","v":179712,"vw":47.581124},{"c":47.52,"h":47.57,"l":47.52,"n":1082,"o":47.56,"t":"2026-08-03T04:00:00Z","v":267401,"vw":47.535534},{"c":47.63,"h":47.64,"l":47.545,"n":1721,"o":47.56,"t":"2026-08-04T04:00:00Z","v":258972,"vw":47.612132},{"c":47.69,"h":47.7,"l":47.63,"n":1504,"o":47.65,"t":"2026-08-05T04:00:00Z","v":225033,"vw":47.681312},{"c":47.67,"h":47.7191,"l":47.64,"n":1462,"o":47.71,"t":"2026-08-06T04:00:00Z","v":272356,"vw":47.675024},{"c":47.75,"h":47.75,"l":47.68,"n":1054,"o":47.68,"t":"2026-08-07T04:00:00Z","v":179385,"vw":47.727296},{"c":47.68,"h":47.76,"l":47.625,"n":2033,"o":47.76,"t":"2026-08-10T04:00:00Z","v":382922,"vw":47.688772},{"c":47.73,"h":47.74,"l":47.69,"n":746,"o":47.69,"t":"2026-08-11T04:00:00Z","v":145681,"vw":47.706188},{"c":47.72,"h":47.76,"l":47.7,"n":867,"o":47.74,"t":"2026-08-12T04:00:00Z","v":130821,"vw":47.735078},{"c":47.775,"h":47.785,"l":47.73,"n":1223,"o":47.73,"t":"2026-08-13T04:00:00Z","v":222126,"vw":47.767715},{"c":47.73,"h":47.776,"l":47.72,"n":734,"o":47.74,"t":"2026-08-14T04:00:00Z","v":133964,"vw":47.746936},{"c":47.67,"h":47.756,"l":47.67,"n":976,"o":47.72,"t":"2026-08-17T04:00:00Z","v":156011,"vw":47.729078},{"c":47.68,"h":47.71,"l":47.64,"n":958,"o":47.67,"t":"2026-08-18T04:00:00Z","v":207553,"vw":47.67913},{"c":47.73,"h":47.73,"l":47.68,"n":1293,"o":47.69,"t":"2026-08-19T04:00:00Z","v":868388,"vw":47.722055},{"c":47.71,"h":47.7365,"l":47.67,"n":855,"o":47.7,"t":"2026-08-20T04:00:00Z","v":280347,"vw":47.72135},{"c":47.76,"h":47.77,"l":47.661,"n":1008,"o":47.73,"t":"2026-08-21T04:00:00Z","v":426557,"vw":47.751407},{"c":47.76,"h":47.7783,"l":47.7,"n":947,"o":47.7,"t":"2026-08-24T04:00:00Z","v":207576,"vw":47.751186},{"c":47.78,"h":47.8199,"l":47.74,"n":1029,"o":47.77,"t":"2026-08-25T04:00:00Z","v":140131,"vw":47.782406},{"c":47.78,"h":47.8,"l":47.76,"n":926,"o":47.76,"t":"2026-08-26T04:00:00Z","v":181579,"vw":47.789959},{"c":47.77,"h":47.82,"l":47.755,"n":1046,"o":47.79,"t":"2026-08-27T04:00:00Z","v":199021,"vw":47.787096},{"c":47.76,"h":47.81,"l":47.74,"n":1535,"o":47.77,"t":"2026-08-28T04:00:00Z","v":292237,"vw":47.767959},{"c":47.73,"h":47.75,"l":47.7043,"n":807,"o":47.71,"t":"2026-08-31T04:00:00Z","v":162016,"vw":47.718518},{"c":47.53,"h":47.61,"l":47.53,"n":1031,"o":47.57,"t":"2026-09-01T04:00:00Z","v":266140,"vw":47.552569},{"c":47.54,"h":47.63,"l":47.54,"n":2153,"o":47.57,"t":"2026-09-02T04:00:00Z","v":398275,"vw":47.565689},{"c":47.5,"h":47.65,"l":47.5,"n":1073,"o":47.54,"t":"2026-09-03T04:00:00Z","v":198613,"vw":47.553559},{"c":47.55,"h":47.575,"l":47.5001,"n":987,"o":47.56,"t":"2026-09-04T04:00:00Z","v":197699,"vw":47.545492},{"c":47.53,"h":47.58,"l":47.49,"n":1160,"o":47.58,"t":"2026-09-08T04:00:00Z","v":237147,"vw":47.515028},{"c":47.41,"h":47.52,"l":47.38,"n":1060,"o":47.48,"t":"2026-09-09T04:00:00Z","v":294652,"vw":47.453664},{"c":47.3,"h":47.38,"l":47.221,"n":914,"o":47.38,"t":"2026-09-10T04:00:00Z","v":222077,"vw":47.280208},{"c":47.31,"h":47.35,"l":47.26,"n":956,"o":47.26,"t":"2026-09-11T04:00:00Z","v":238094,"vw":47.306882},{"c":47.29,"h":47.34,"l":47.27,"n":1342,"o":47.29,"t":"2026-09-14T04:00:00Z","v":357355,"vw":47.306943},{"c":47.21,"h":47.33,"l":47.21,"n":978,"o":47.33,"t":"2026-09-15T04:00:00Z","v":322014,"vw":47.263547},{"c":47.15,"h":47.28,"l":47.15,"n":1615,"o":47.25,"t":"2026-09-16T04:00:00Z","v":561355,"vw":47.194412},{"c":47.21,"h":47.265,"l":47.1715,"n":1074,"o":47.25,"t":"2026-09-17T04:00:00Z","v":246083,"vw":47.211081},{"c":47.13,"h":47.25,"l":47.0801,"n":1876,"o":47.25,"t":"2026-09-18T04:00:00Z","v":461596,"vw":47.141085},{"c":47.15,"h":47.1937,"l":47.105,"n":1863,"o":47.16,"t":"2026-09-21T04:00:00Z","v":341025,"vw":47.13888},{"c":47.06,"h":47.14,"l":46.96,"n":2162,"o":47.12,"t":"2026-09-22T04:00:00Z","v":659823,"vw":47.055202},{"c":46.89,"h":47.1037,"l":46.84,"n":1973,"o":47.03,"t":"2026-09-23T04:00:00Z","v":587160,"vw":46.906234},{"c":46.71,"h":46.91,"l":46.7,"n":1885,"o":46.87,"t":"2026-09-24T04:00:00Z","v":539202,"vw":46.780125},{"c":46.675,"h":46.79,"l":46.6101,"n":1752,"o":46.72,"t":"2026-09-25T04:00:00Z","v":468796,"vw":46.674505},{"c":46.48,"h":46.65,"l":46.42,"n":2602,"o":46.61,"t":"2026-09-28T04:00:00Z","v":721327,"vw":46.498069},{"c":46.425,"h":46.63,"l":46.33,"n":2717,"o":46.47,"t":"2026-09-29T04:00:00Z","v":639960,"vw":46.441801},{"c":46.65,"h":46.69,"l":46.5,"n":2620,"o":46.52,"t":"2026-09-30T04:00:00Z","v":747324,"vw":46.624175},{"c":46.75,"h":46.75,"l":46.49,"n":2500,"o":46.61,"t":"2026-10-01T04:00:00Z","v":1095106,"vw":46.642906},{"c":46.71,"h":46.89,"l":46.7,"n":1829,"o":46.76,"t":"2026-10-02T04:00:00Z","v":909688,"vw":46.801446},{"c":46.69,"h":46.79,"l":46.63,"n":2535,"o":46.69,"t":"2026-10-05T04:00:00Z","v":836942,"vw":46.689299},{"c":46.7,"h":46.755,"l":46.485,"n":1836,"o":46.7,"t":"2026-10-06T04:00:00Z","v":881834,"vw":46.680373},{"c":46.6,"h":46.75,"l":46.54,"n":3433,"o":46.62,"t":"2026-10-07T04:00:00Z","v":984625,"vw":46.58945},{"c":46.61,"h":46.66,"l":46.5501,"n":2904,"o":46.56,"t":"2026-10-08T04:00:00Z","v":945223,"vw":46.605248},{"c":46.76,"h":46.825,"l":46.68,"n":3324,"o":46.71,"t":"2026-10-09T04:00:00Z","v":864880,"vw":46.782669},{"c":46.87,"h":46.87,"l":46.73,"n":2287,"o":46.79,"t":"2026-10-12T04:00:00Z","v":766645,"vw":46.78022},{"c":46.86,"h":46.925,"l":46.82,"n":2285,"o":46.82,"t":"2026-10-13T04:00:00Z","v":699577,"vw":46.869466},{"c":46.84,"h":46.89,"l":46.785,"n":2447,"o":46.84,"t":"2026-10-14T04:00:00Z","v":553991,"vw":46.849226},{"c":47.005,"h":47.06,"l":46.945,"n":2991,"o":46.96,"t":"2026-10-15T04:00:00Z","v":873232,"vw":47.022988},{"c":47.02,"h":47.09,"l":46.98,"n":1883,"o":47,"t":"2026-10-16T04:00:00Z","v":413562,"vw":47.035565},{"c":47.04,"h":47.09,"l":46.9901,"n":1907,"o":47.03,"t":"2026-10-19T04:00:00Z","v":653566,"vw":47.040039},{"c":47.03,"h":47.09,"l":47.03,"n":1623,"o":47.04,"t":"2026-10-20T04:00:00Z","v":427451,"vw":47.056348},{"c":47.08,"h":47.1689,"l":47.0207,"n":3679,"o":47.04,"t":"2026-10-21T04:00:00Z","v":1490500,"vw":47.132442},{"c":47.28,"h":47.33,"l":47.16,"n":4390,"o":47.24,"t":"2026-10-22T04:00:00Z","v":709010,"vw":47.239995}],"volatilityBars":[{"c":47.16,"h":47.1937,"l":47.16,"n":14,"o":47.16,"t":"2026-09-21T13:30:00Z","v":3941,"vw":47.179956},{"c":47.155,"h":47.155,"l":47.14,"n":9,"o":47.15,"t":"2026-09-21T13:45:00Z","v":3768,"vw":47.148955},{"c":47.155,"h":47.155,"l":47.145,"n":22,"o":47.155,"t":"2026-09-21T14:00:00Z","v":4376,"vw":47.152147},{"c":47.145,"h":47.1559,"l":47.14,"n":31,"o":47.155,"t":"2026-09-21T14:15:00Z","v":5535,"vw":47.152791},{"c":47.135,"h":47.145,"l":47.135,"n":17,"o":47.145,"t":"2026-09-21T14:30:00Z","v":1224,"vw":47.14069},{"c":47.13,"h":47.14,"l":47.13,"n":21,"o":47.1333,"t":"2026-09-21T14:45:00Z","v":1881,"vw":47.134005},{"c":47.125,"h":47.135,"l":47.1213,"n":26,"o":47.125,"t":"2026-09-21T15:00:00Z","v":9531,"vw":47.125385},{"c":47.115,"h":47.125,"l":47.105,"n":57,"o":47.124,"t":"2026-09-21T15:15:00Z","v":8547,"vw":47.114881},{"c":47.125,"h":47.13,"l":47.105,"n":73,"o":47.115,"t":"2026-09-21T15:30:00Z","v":25392,"vw":47.115754},{"c":47.125,"h":47.13,"l":47.125,"n":36,"o":47.125,"t":"2026-09-21T15:45:00Z","v":4310,"vw":47.125305},{"c":47.1323,"h":47.1499,"l":47.1238,"n":24,"o":47.125,"t":"2026-09-21T16:00:00Z","v":4487,"vw":47.130744},{"c":47.14,"h":47.14,"l":47.135,"n":18,"o":47.14,"t":"2026-09-21T16:15:00Z","v":1967,"vw":47.139737},{"c":47.135,"h":47.1359,"l":47.135,"n":12,"o":47.135,"t":"2026-09-21T16:30:00Z","v":1964,"vw":47.135077},{"c":47.135,"h":47.135,"l":47.13,"n":14,"o":47.13,"t":"2026-09-21T16:45:00Z","v":1244,"vw":47.131399},{"c":47.1301,"h":47.135,"l":47.13,"n":65,"o":47.135,"t":"2026-09-21T17:00:00Z","v":7641,"vw":47.132852},{"c":47.13,"h":47.1377,"l":47.125,"n":59,"o":47.135,"t":"2026-09-21T17:15:00Z","v":5065,"vw":47.132635},{"c":47.139,"h":47.14,"l":47.12,"n":62,"o":47.12,"t":"2026-09-21T17:30:00Z","v":28769,"vw":47.134681},{"c":47.15,"h":47.17,"l":47.1303,"n":170,"o":47.1303,"t":"2026-09-21T17:45:00Z","v":36807,"vw":47.153039},{"c":47.145,"h":47.15,"l":47.135,"n":36,"o":47.15,"t":"2026-09-21T18:00:00Z","v":4602,"vw":47.145902},{"c":47.155,"h":47.16,"l":47.145,"n":23,"o":47.145,"t":"2026-09-21T18:15:00Z","v":4469,"vw":47.1465},{"c":47.14,"h":47.155,"l":47.14,"n":73,"o":47.155,"t":"2026-09-21T18:30:00Z","v":7621,"vw":47.149327},{"c":47.135,"h":47.145,"l":47.13,"n":82,"o":47.145,"t":"2026-09-21T18:45:00Z","v":15401,"vw":47.137803},{"c":47.125,"h":47.15,"l":47.12,"n":274,"o":47.14,"t":"2026-09-21T19:00:00Z","v":97153,"vw":47.142177},{"c":47.13,"h":47.13,"l":47.12,"n":107,"o":47.1298,"t":"2026-09-21T19:15:00Z","v":12501,"vw":47.125038},{"c":47.14,"h":47.14,"l":47.1276,"n":146,"o":47.13,"t":"2026-09-21T19:30:00Z","v":15608,"vw":47.136553},{"c":47.14,"h":47.155,"l":47.13,"n":209,"o":47.14,"t":"2026-09-21T19:45:00Z","v":23292,"vw":47.143067},{"c":47.15,"h":47.15,"l":47.15,"n":6,"o":47.15,"t":"2026-09-21T20:00:00Z","v":122,"vw":47.15},{"c":47.13,"h":47.13,"l":47.12,"n":10,"o":47.12,"t":"2026-09-22T13:30:00Z","v":2645,"vw":47.121021},{"c":47.13,"h":47.13,"l":47.125,"n":7,"o":47.125,"t":"2026-09-22T13:45:00Z","v":814,"vw":47.127564},{"c":47.12,"h":47.14,"l":47.12,"n":22,"o":47.1352,"t":"2026-09-22T14:00:00Z","v":3181,"vw":47.130807},{"c":47.125,"h":47.13,"l":47.115,"n":37,"o":47.115,"t":"2026-09-22T14:15:00Z","v":4121,"vw":47.122476},{"c":47.11,"h":47.12,"l":47.09,"n":87,"o":47.12,"t":"2026-09-22T14:30:00Z","v":20840,"vw":47.104178},{"c":47.075,"h":47.12,"l":47.065,"n":98,"o":47.12,"t":"2026-09-22T14:45:00Z","v":12118,"vw":47.077492},{"c":47.075,"h":47.0773,"l":47.055,"n":83,"o":47.075,"t":"2026-09-22T15:00:00Z","v":33669,"vw":47.07013},{"c":47.085,"h":47.0879,"l":47.075,"n":27,"o":47.075,"t":"2026-09-22T15:15:00Z","v":5507,"vw":47.078267},{"c":47.07,"h":47.09,"l":47.065,"n":71,"o":47.07,"t":"2026-09-22T15:30:00Z","v":20721,"vw":47.086309},{"c":47.085,"h":47.09,"l":47.065,"n":61,"o":47.075,"t":"2026-09-22T15:45:00Z","v":30098,"vw":47.080483},{"c":47.075,"h":47.08,"l":47.06,"n":64,"o":47.08,"t":"2026-09-22T16:00:00Z","v":5949,"vw":47.065929},{"c":47.0701,"h":47.08,"l":47.065,"n":45,"o":47.0701,"t":"2026-09-22T16:15:00Z","v":5236,"vw":47.07036},{"c":47.085,"h":47.09,"l":47.074,"n":14,"o":47.074,"t":"2026-09-22T16:30:00Z","v":2599,"vw":47.082623},{"c":47.075,"h":47.09,"l":47.075,"n":17,"o":47.082,"t":"2026-09-22T16:45:00Z","v":3521,"vw":47.085846},{"c":47.085,"h":47.12,"l":46.96,"n":192,"o":47.1,"t":"2026-09-22T17:00:00Z","v":20356,"vw":47.041735},{"c":47.0651,"h":47.0879,"l":47.065,"n":61,"o":47.08,"t":"2026-09-22T17:15:00Z","v":9218,"vw":47.076863},{"c":47.075,"h":47.09,"l":47.065,"n":56,"o":47.065,"t":"2026-09-22T17:30:00Z","v":5744,"vw":47.073859},{"c":47.085,"h":47.09,"l":47.06,"n":69,"o":47.085,"t":"2026-09-22T17:45:00Z","v":16458,"vw":47.077539},{"c":47.09,"h":47.095,"l":47.08,"n":69,"o":47.08,"t":"2026-09-22T18:00:00Z","v":10249,"vw":47.088215},{"c":47.085,"h":47.096,"l":47.085,"n":88,"o":47.095,"t":"2026-09-22T18:15:00Z","v":17762,"vw":47.093459},{"c":47.08,"h":47.09,"l":47.08,"n":28,"o":47.09,"t":"2026-09-22T18:30:00Z","v":5744,"vw":47.085029},{"c":47.085,"h":47.09,"l":47.06,"n":115,"o":47.085,"t":"2026-09-22T18:45:00Z","v":18982,"vw":47.071508},{"c":47.08,"h":47.09,"l":47.06,"n":108,"o":47.085,"t":"2026-09-22T19:00:00Z","v":80628,"vw":47.078723},{"c":47.07,"h":47.08,"l":47,"n":248,"o":47.075,"t":"2026-09-22T19:15:00Z","v":62728,"vw":47.056987},{"c":47.04,"h":47.078,"l":47.04,"n":103,"o":47.065,"t":"2026-09-22T19:30:00Z","v":59229,"vw":47.063098},{"c":47.035,"h":47.045,"l":47.01,"n":200,"o":47.045,"t":"2026-09-22T19:45:00Z","v":198420,"vw":47.012752},{"c":47.06,"h":47.06,"l":47.06,"n":4,"o":47.06,"t":"2026-09-22T20:00:00Z","v":313,"vw":47.06},{"c":47.0091,"h":47.1037,"l":47.0091,"n":12,"o":47.03,"t":"2026-09-23T13:30:00Z","v":2945,"vw":47.031308},{"c":46.97,"h":46.98,"l":46.955,"n":31,"o":46.955,"t":"2026-09-23T13:45:00Z","v":5626,"vw":46.972166},{"c":46.98,"h":46.99,"l":46.98,"n":29,"o":46.99,"t":"2026-09-23T14:00:00Z","v":5790,"vw":46.983105},{"c":46.9699,"h":46.985,"l":46.9699,"n":48,"o":46.98,"t":"2026-09-23T14:15:00Z","v":6166,"vw":46.980463},{"c":46.95,"h":46.97,"l":46.94,"n":42,"o":46.97,"t":"2026-09-23T14:30:00Z","v":44135,"vw":46.960023},{"c":46.92,"h":46.95,"l":46.91,"n":62,"o":46.945,"t":"2026-09-23T14:45:00Z","v":7752,"vw":46.940495},{"c":46.905,"h":46.92,"l":46.9,"n":23,"o":46.91,"t":"2026-09-23T15:00:00Z","v":1764,"vw":46.907735},{"c":46.885,"h":46.91,"l":46.885,"n":34,"o":46.91,"t":"2026-09-23T15:15:00Z","v":7399,"vw":46.903734},{"c":46.88,"h":46.89,"l":46.87,"n":62,"o":46.89,"t":"2026-09-23T15:30:00Z","v":7165,"vw":46.882958},{"c":46.875,"h":46.8797,"l":46.87,"n":23,"o":46.875,"t":"2026-09-23T15:45:00Z","v":3846,"vw":46.875907},{"c":46.9,"h":46.9,"l":46.87,"n":29,"o":46.875,"t":"2026-09-23T16:00:00Z","v":3823,"vw":46.875686},{"c":46.905,"h":46.905,"l":46.89,"n":39,"o":46.89,"t":"2026-09-23T16:15:00Z","v":223876,"vw":46.899958},{"c":46.9059,"h":46.92,"l":46.8951,"n":63,"o":46.905,"t":"2026-09-23T16:30:00Z","v":6408,"vw":46.902055},{"c":46.895,"h":46.91,"l":46.89,"n":166,"o":46.905,"t":"2026-09-23T16:45:00Z","v":26202,"vw":46.898256},{"c":46.89,"h":46.9,"l":46.8899,"n":181,"o":46.9,"t":"2026-09-23T17:00:00Z","v":17491,"vw":46.895046},{"c":46.86,"h":46.88,"l":46.86,"n":43,"o":46.875,"t":"2026-09-23T17:15:00Z","v":6317,"vw":46.876299},{"c":46.87,"h":46.87,"l":46.85,"n":41,"o":46.8501,"t":"2026-09-23T17:30:00Z","v":6115,"vw":46.859343},{"c":46.865,"h":46.865,"l":46.855,"n":58,"o":46.86,"t":"2026-09-23T17:45:00Z","v":9545,"vw":46.858063},{"c":46.865,"h":46.869,"l":46.86,"n":19,"o":46.86,"t":"2026-09-23T18:00:00Z","v":3000,"vw":46.867186},{"c":46.85,"h":46.868,"l":46.85,"n":41,"o":46.865,"t":"2026-09-23T18:15:00Z","v":4325,"vw":46.861788},{"c":46.87,"h":46.87,"l":46.855,"n":27,"o":46.86,"t":"2026-09-23T18:30:00Z","v":14629,"vw":46.864417},{"c":46.92,"h":46.92,"l":46.865,"n":253,"o":46.865,"t":"2026-09-23T18:45:00Z","v":75395,"vw":46.894213},{"c":46.915,"h":46.92,"l":46.91,"n":82,"o":46.915,"t":"2026-09-23T19:00:00Z","v":21268,"vw":46.914473},{"c":46.91,"h":46.9167,"l":46.91,"n":35,"o":46.911,"t":"2026-09-23T19:15:00Z","v":12585,"vw":46.91263},{"c":46.91,"h":46.92,"l":46.91,"n":45,"o":46.9101,"t":"2026-09-23T19:30:00Z","v":29392,"vw":46.918148},{"c":46.88,"h":46.925,"l":46.84,"n":218,"o":46.91,"t":"2026-09-23T19:45:00Z","v":26059,"vw":46.913525},{"c":46.89,"h":46.89,"l":46.89,"n":4,"o":46.89,"t":"2026-09-23T20:00:00Z","v":4514,"vw":46.89},{"c":46.88,"h":46.91,"l":46.87,"n":77,"o":46.87,"t":"2026-09-24T13:30:00Z","v":25456,"vw":46.886501},{"c":46.855,"h":46.8699,"l":46.81,"n":32,"o":46.865,"t":"2026-09-24T13:45:00Z","v":6778,"vw":46.857242},{"c":46.8611,"h":46.8798,"l":46.84,"n":18,"o":46.84,"t":"2026-09-24T14:00:00Z","v":11922,"vw":46.87135},{"c":46.89,"h":46.89,"l":46.8519,"n":147,"o":46.86,"t":"2026-09-24T14:15:00Z","v":22571,"vw":46.879769},{"c":46.84,"h":46.885,"l":46.84,"n":112,"o":46.8799,"t":"2026-09-24T14:30:00Z","v":22670,"vw":46.851304},{"c":46.825,"h":46.84,"l":46.825,"n":40,"o":46.84,"t":"2026-09-24T14:45:00Z","v":6478,"vw":46.83042},{"c":46.79,"h":46.82,"l":46.79,"n":75,"o":46.82,"t":"2026-09-24T15:00:00Z","v":7198,"vw":46.808208},{"c":46.79,"h":46.795,"l":46.7778,"n":47,"o":46.7778,"t":"2026-09-24T15:15:00Z","v":8201,"vw":46.787013},{"c":46.78,"h":46.7859,"l":46.7741,"n":24,"o":46.7859,"t":"2026-09-24T15:30:00Z","v":15906,"vw":46.776395},{"c":46.775,"h":46.785,"l":46.775,"n":11,"o":46.78,"t":"2026-09-24T15:45:00Z","v":925,"vw":46.779706},{"c":46.7819,"h":46.785,"l":46.77,"n":28,"o":46.775,"t":"2026-09-24T16:00:00Z","v":3121,"vw":46.77379},{"c":46.78,"h":46.8,"l":46.7701,"n":25,"o":46.79,"t":"2026-09-24T16:15:00Z","v":6936,"vw":46.778177},{"c":46.79,"h":46.795,"l":46.78,"n":21,"o":46.7898,"t":"2026-09-24T16:30:00Z","v":12729,"vw":46.789919},{"c":46.7892,"h":46.79,"l":46.7701,"n":18,"o":46.785,"t":"2026-09-24T16:45:00Z","v":5169,"vw":46.786357},{"c":46.78,"h":46.7899,"l":46.78,"n":14,"o":46.7898,"t":"2026-09-24T17:00:00Z","v":8783,"vw":46.783913},{"c":46.7734,"h":46.78,"l":46.77,"n":22,"o":46.78,"t":"2026-09-24T17:15:00Z","v":13987,"vw":46.773773},{"c":46.765,"h":46.7777,"l":46.765,"n":12,"o":46.775,"t":"2026-09-24T17:30:00Z","v":17349,"vw":46.770316},{"c":46.78,"h":46.8,"l":46.765,"n":67,"o":46.765,"t":"2026-09-24T17:45:00Z","v":6379,"vw":46.776624},{"c":46.775,"h":46.8,"l":46.77,"n":167,"o":46.775,"t":"2026-09-24T18:00:00Z","v":25359,"vw":46.787256},{"c":46.78,"h":46.79,"l":46.765,"n":73,"o":46.78,"t":"2026-09-24T18:15:00Z","v":34405,"vw":46.777496},{"c":46.77,"h":46.79,"l":46.77,"n":22,"o":46.78,"t":"2026-09-24T18:30:00Z","v":16336,"vw":46.787603},{"c":46.75,"h":46.775,"l":46.75,"n":73,"o":46.775,"t":"2026-09-24T18:45:00Z","v":18936,"vw":46.754959},{"c":46.7302,"h":46.745,"l":46.7,"n":129,"o":46.735,"t":"2026-09-24T19:00:00Z","v":44136,"vw":46.724248},{"c":46.7321,"h":46.745,"l":46.725,"n":46,"o":46.73,"t":"2026-09-24T19:15:00Z","v":72239,"vw":46.735878},{"c":46.75,"h":46.77,"l":46.7401,"n":214,"o":46.7401,"t":"2026-09-24T19:30:00Z","v":42067,"vw":46.755722},{"c":46.78,"h":46.78,"l":46.72,"n":187,"o":46.755,"t":"2026-09-24T19:45:00Z","v":79778,"vw":46.762192},{"c":46.71,"h":46.71,"l":46.71,"n":4,"o":46.71,"t":"2026-09-24T20:00:00Z","v":208,"vw":46.71},{"c":46.75,"h":46.79,"l":46.72,"n":52,"o":46.72,"t":"2026-09-25T13:30:00Z","v":23525,"vw":46.750123},{"c":46.76,"h":46.77,"l":46.735,"n":267,"o":46.74,"t":"2026-09-25T13:45:00Z","v":37850,"vw":46.752416},{"c":46.745,"h":46.775,"l":46.74,"n":106,"o":46.775,"t":"2026-09-25T14:00:00Z","v":48553,"vw":46.758432},{"c":46.7051,"h":46.755,"l":46.7051,"n":90,"o":46.745,"t":"2026-09-25T14:15:00Z","v":13324,"vw":46.739745},{"c":46.675,"h":46.7051,"l":46.675,"n":11,"o":46.705,"t":"2026-09-25T14:30:00Z","v":9265,"vw":46.689021},{"c":46.655,"h":46.6771,"l":46.6408,"n":51,"o":46.675,"t":"2026-09-25T14:45:00Z","v":12246,"vw":46.663454},{"c":46.66,"h":46.68,"l":46.6505,"n":95,"o":46.66,"t":"2026-09-25T15:00:00Z","v":17961,"vw":46.661889},{"c":46.65,"h":46.6559,"l":46.645,"n":36,"o":46.655,"t":"2026-09-25T15:15:00Z","v":10011,"vw":46.652339},{"c":46.6432,"h":46.66,"l":46.64,"n":74,"o":46.6451,"t":"2026-09-25T15:30:00Z","v":15921,"vw":46.650562},{"c":46.66,"h":46.66,"l":46.645,"n":35,"o":46.645,"t":"2026-09-25T15:45:00Z","v":5003,"vw":46.648758},{"c":46.68,"h":46.68,"l":46.6676,"n":45,"o":46.6676,"t":"2026-09-25T16:00:00Z","v":11794,"vw":46.6711},{"c":46.675,"h":46.679,"l":46.67,"n":15,"o":46.67,"t":"2026-09-25T16:15:00Z","v":8592,"vw":46.672455},{"c":46.67,"h":46.675,"l":46.665,"n":47,"o":46.675,"t":"2026-09-25T16:30:00Z","v":9279,"vw":46.670243},{"c":46.645,"h":46.665,"l":46.645,"n":19,"o":46.665,"t":"2026-09-25T16:45:00Z","v":2546,"vw":46.655807},{"c":46.645,"h":46.645,"l":46.6401,"n":7,"o":46.645,"t":"2026-09-25T17:00:00Z","v":2391,"vw":46.644418},{"c":46.645,"h":46.65,"l":46.645,"n":13,"o":46.645,"t":"2026-09-25T17:15:00Z","v":2816,"vw":46.645581},{"c":46.6209,"h":46.6499,"l":46.6209,"n":45,"o":46.645,"t":"2026-09-25T17:30:00Z","v":22576,"vw":46.630269},{"c":46.615,"h":46.63,"l":46.6101,"n":49,"o":46.625,"t":"2026-09-25T17:45:00Z","v":14963,"vw":46.621595},{"c":46.625,"h":46.63,"l":46.615,"n":26,"o":46.615,"t":"2026-09-25T18:00:00Z","v":5059,"vw":46.624002},{"c":46.6399,"h":46.645,"l":46.6299,"n":139,"o":46.63,"t":"2026-09-25T18:15:00Z","v":38950,"vw":46.635483},{"c":46.6301,"h":46.6397,"l":46.6233,"n":85,"o":46.635,"t":"2026-09-25T18:30:00Z","v":21907,"vw":46.626911},{"c":46.635,"h":46.635,"l":46.6201,"n":46,"o":46.63,"t":"2026-09-25T18:45:00Z","v":7577,"vw":46.6278},{"c":46.645,"h":46.645,"l":46.63,"n":34,"o":46.64,"t":"2026-09-25T19:00:00Z","v":17738,"vw":46.632293},{"c":46.645,"h":46.655,"l":46.64,"n":66,"o":46.645,"t":"2026-09-25T19:15:00Z","v":42007,"vw":46.645513},{"c":46.67,"h":46.67,"l":46.645,"n":91,"o":46.6489,"t":"2026-09-25T19:30:00Z","v":52423,"vw":46.653837},{"c":46.675,"h":46.68,"l":46.66,"n":45,"o":46.6699,"t":"2026-09-25T19:45:00Z","v":11570,"vw":46.666337},{"c":46.555,"h":46.65,"l":46.555,"n":65,"o":46.61,"t":"2026-09-28T13:30:00Z","v":20531,"vw":46.588243},{"c":46.5199,"h":46.5501,"l":46.5101,"n":95,"o":46.5501,"t":"2026-09-28T13:45:00Z","v":21691,"vw":46.539609},{"c":46.5,"h":46.5199,"l":46.5,"n":26,"o":46.5199,"t":"2026-09-28T14:00:00Z","v":2888,"vw":46.506149},{"c":46.52,"h":46.52,"l":46.5,"n":40,"o":46.505,"t":"2026-09-28T14:15:00Z","v":5115,"vw":46.508497},{"c":46.52,"h":46.535,"l":46.5101,"n":86,"o":46.515,"t":"2026-09-28T14:30:00Z","v":17911,"vw":46.522956},{"c":46.515,"h":46.515,"l":46.51,"n":22,"o":46.51,"t":"2026-09-28T14:45:00Z","v":2612,"vw":46.513008},{"c":46.525,"h":46.525,"l":46.514,"n":27,"o":46.515,"t":"2026-09-28T15:00:00Z","v":11355,"vw":46.520115},{"c":46.5133,"h":46.525,"l":46.51,"n":70,"o":46.525,"t":"2026-09-28T15:15:00Z","v":24303,"vw":46.519702},{"c":46.525,"h":46.54,"l":46.52,"n":60,"o":46.52,"t":"2026-09-28T15:30:00Z","v":10135,"vw":46.530257},{"c":46.535,"h":46.5399,"l":46.515,"n":58,"o":46.53,"t":"2026-09-28T15:45:00Z","v":32384,"vw":46.528765},{"c":46.53,"h":46.535,"l":46.5208,"n":55,"o":46.535,"t":"2026-09-28T16:00:00Z","v":24457,"vw":46.524217},{"c":46.545,"h":46.545,"l":46.525,"n":32,"o":46.5258,"t":"2026-09-28T16:15:00Z","v":6187,"vw":46.531049},{"c":46.555,"h":46.57,"l":46.545,"n":56,"o":46.55,"t":"2026-09-28T16:30:00Z","v":8613,"vw":46.555388},{"c":46.535,"h":46.5562,"l":46.535,"n":35,"o":46.555,"t":"2026-09-28T16:45:00Z","v":5302,"vw":46.542002},{"c":46.525,"h":46.55,"l":46.52,"n":66,"o":46.53,"t":"2026-09-28T17:00:00Z","v":26356,"vw":46.526339},{"c":46.525,"h":46.5299,"l":46.525,"n":15,"o":46.525,"t":"2026-09-28T17:15:00Z","v":3082,"vw":46.528697},{"c":46.53,"h":46.53,"l":46.525,"n":11,"o":46.525,"t":"2026-09-28T17:30:00Z","v":3789,"vw":46.525138},{"c":46.51,"h":46.53,"l":46.51,"n":56,"o":46.525,"t":"2026-09-28T17:45:00Z","v":20436,"vw":46.519062},{"c":46.525,"h":46.5299,"l":46.525,"n":42,"o":46.525,"t":"2026-09-28T18:00:00Z","v":5282,"vw":46.525785},{"c":46.52,"h":46.54,"l":46.52,"n":140,"o":46.525,"t":"2026-09-28T18:15:00Z","v":47396,"vw":46.527094},{"c":46.49,"h":46.5298,"l":46.49,"n":219,"o":46.525,"t":"2026-09-28T18:30:00Z","v":89808,"vw":46.505465},{"c":46.48,"h":46.505,"l":46.46,"n":302,"o":46.5,"t":"2026-09-28T18:45:00Z","v":96329,"vw":46.482823},{"c":46.455,"h":46.475,"l":46.42,"n":487,"o":46.475,"t":"2026-09-28T19:00:00Z","v":113501,"vw":46.447112},{"c":46.465,"h":46.47,"l":46.4503,"n":113,"o":46.455,"t":"2026-09-28T19:15:00Z","v":72435,"vw":46.459905},{"c":46.475,"h":46.48,"l":46.46,"n":72,"o":46.465,"t":"2026-09-28T19:30:00Z","v":15146,"vw":46.469443},{"c":46.515,"h":46.515,"l":46.475,"n":179,"o":46.475,"t":"2026-09-28T19:45:00Z","v":30003,"vw":46.494955},{"c":46.48,"h":46.48,"l":46.48,"n":6,"o":46.48,"t":"2026-09-28T20:00:00Z","v":214,"vw":46.48},{"c":46.4801,"h":46.63,"l":46.33,"n":67,"o":46.47,"t":"2026-09-29T13:30:00Z","v":12824,"vw":46.51651},{"c":46.4701,"h":46.475,"l":46.465,"n":38,"o":46.47,"t":"2026-09-29T13:45:00Z","v":5830,"vw":46.467822},{"c":46.49,"h":46.49,"l":46.47,"n":49,"o":46.475,"t":"2026-09-29T14:00:00Z","v":11340,"vw":46.480896},{"c":46.495,"h":46.52,"l":46.47,"n":175,"o":46.495,"t":"2026-09-29T14:15:00Z","v":53284,"vw":46.485131},{"c":46.48,"h":46.4959,"l":46.47,"n":41,"o":46.495,"t":"2026-09-29T14:30:00Z","v":12592,"vw":46.476175},{"c":46.475,"h":46.4799,"l":46.465,"n":18,"o":46.4799,"t":"2026-09-29T14:45:00Z","v":4139,"vw":46.466966},{"c":46.456,"h":46.51,"l":46.45,"n":96,"o":46.47,"t":"2026-09-29T15:00:00Z","v":33406,"vw":46.483628},{"c":46.435,"h":46.465,"l":46.43,"n":86,"o":46.46,"t":"2026-09-29T15:15:00Z","v":25078,"vw":46.444729},{"c":46.435,"h":46.44,"l":46.43,"n":76,"o":46.435,"t":"2026-09-29T15:30:00Z","v":10661,"vw":46.436992},{"c":46.445,"h":46.45,"l":46.43,"n":150,"o":46.4347,"t":"2026-09-29T15:45:00Z","v":61736,"vw":46.439656},{"c":46.435,"h":46.4551,"l":46.43,"n":136,"o":46.44,"t":"2026-09-29T16:00:00Z","v":41343,"vw":46.43872},{"c":46.445,"h":46.45,"l":46.43,"n":115,"o":46.435,"t":"2026-09-29T16:15:00Z","v":25185,"vw":46.443062},{"c":46.42,"h":46.4376,"l":46.4175,"n":87,"o":46.435,"t":"2026-09-29T16:30:00Z","v":19556,"vw":46.427942},{"c":46.42,"h":46.43,"l":46.41,"n":102,"o":46.42,"t":"2026-09-29T16:45:00Z","v":17948,"vw":46.42314},{"c":46.42,"h":46.42,"l":46.41,"n":93,"o":46.42,"t":"2026-09-29T17:00:00Z","v":8766,"vw":46.418084},{"c":46.42,"h":46.429,"l":46.4125,"n":93,"o":46.42,"t":"2026-09-29T17:15:00Z","v":12802,"vw":46.421113},{"c":46.42,"h":46.42,"l":46.4141,"n":29,"o":46.42,"t":"2026-09-29T17:30:00Z","v":4262,"vw":46.419617},{"c":46.42,"h":46.42,"l":46.4125,"n":176,"o":46.42,"t":"2026-09-29T17:45:00Z","v":18526,"vw":46.418666},{"c":46.425,"h":46.44,"l":46.415,"n":113,"o":46.42,"t":"2026-09-29T18:00:00Z","v":57130,"vw":46.422533},{"c":46.435,"h":46.45,"l":46.4235,"n":117,"o":46.4298,"t":"2026-09-29T18:15:00Z","v":33969,"vw":46.43854},{"c":46.44,"h":46.445,"l":46.435,"n":67,"o":46.435,"t":"2026-09-29T18:30:00Z","v":16433,"vw":46.439012},{"c":46.425,"h":46.4399,"l":46.421,"n":53,"o":46.435,"t":"2026-09-29T18:45:00Z","v":21500,"vw":46.432453},{"c":46.425,"h":46.43,"l":46.42,"n":70,"o":46.425,"t":"2026-09-29T19:00:00Z","v":27768,"vw":46.426135},{"c":46.415,"h":46.43,"l":46.41,"n":131,"o":46.4241,"t":"2026-09-29T19:15:00Z","v":66940,"vw":46.420122},{"c":46.43,"h":46.43,"l":46.4125,"n":98,"o":46.415,"t":"2026-09-29T19:30:00Z","v":13708,"vw":46.422861},{"c":46.425,"h":46.43,"l":46.42,"n":199,"o":46.425,"t":"2026-09-29T19:45:00Z","v":21445,"vw":46.424221},{"c":46.5311,"h":46.57,"l":46.5,"n":42,"o":46.52,"t":"2026-09-30T13:30:00Z","v":25622,"vw":46.523835},{"c":46.59,"h":46.59,"l":46.565,"n":29,"o":46.565,"t":"2026-09-30T13:45:00Z","v":4889,"vw":46.58136},{"c":46.605,"h":46.62,"l":46.585,"n":129,"o":46.585,"t":"2026-09-30T14:00:00Z","v":35845,"vw":46.601389},{"c":46.575,"h":46.6085,"l":46.575,"n":73,"o":46.6,"t":"2026-09-30T14:15:00Z","v":13204,"vw":46.596513},{"c":46.56,"h":46.57,"l":46.555,"n":84,"o":46.565,"t":"2026-09-30T14:30:00Z","v":47811,"vw":46.566242},{"c":46.5899,"h":46.59,"l":46.565,"n":73,"o":46.5699,"t":"2026-09-30T14:45:00Z","v":17267,"vw":46.577238},{"c":46.61,"h":46.62,"l":46.59,"n":230,"o":46.59,"t":"2026-09-30T15:00:00Z","v":31268,"vw":46.604534},{"c":46.605,"h":46.62,"l":46.605,"n":39,"o":46.615,"t":"2026-09-30T15:15:00Z","v":7990,"vw":46.611362},{"c":46.6,"h":46.615,"l":46.6,"n":14,"o":46.61,"t":"2026-09-30T15:30:00Z","v":2244,"vw":46.609169},{"c":46.6006,"h":46.605,"l":46.5921,"n":20,"o":46.595,"t":"2026-09-30T15:45:00Z","v":1675,"vw":46.599072},{"c":46.595,"h":46.605,"l":46.58,"n":136,"o":46.605,"t":"2026-09-30T16:00:00Z","v":79327,"vw":46.586095},{"c":46.63,"h":46.635,"l":46.5997,"n":121,"o":46.5997,"t":"2026-09-30T16:15:00Z","v":23018,"vw":46.616021},{"c":46.6501,"h":46.655,"l":46.635,"n":36,"o":46.635,"t":"2026-09-30T16:30:00Z","v":12641,"vw":46.643573},{"c":46.67,"h":46.675,"l":46.64,"n":77,"o":46.645,"t":"2026-09-30T16:45:00Z","v":48603,"vw":46.650577},{"c":46.675,"h":46.69,"l":46.67,"n":60,"o":46.675,"t":"2026-09-30T17:00:00Z","v":8753,"vw":46.681235},{"c":46.675,"h":46.69,"l":46.67,"n":41,"o":46.685,"t":"2026-09-30T17:15:00Z","v":16600,"vw":46.680806},{"c":46.655,"h":46.6796,"l":46.655,"n":42,"o":46.6796,"t":"2026-09-30T17:30:00Z","v":6546,"vw":46.670258},{"c":46.65,"h":46.655,"l":46.64,"n":52,"o":46.655,"t":"2026-09-30T17:45:00Z","v":15218,"vw":46.643424},{"c":46.645,"h":46.65,"l":46.64,"n":53,"o":46.645,"t":"2026-09-30T18:00:00Z","v":16845,"vw":46.642458},{"c":46.635,"h":46.645,"l":46.6301,"n":90,"o":46.6421,"t":"2026-09-30T18:15:00Z","v":27874,"vw":46.636121},{"c":46.645,"h":46.6499,"l":46.63,"n":123,"o":46.635,"t":"2026-09-30T18:30:00Z","v":69636,"vw":46.635694},{"c":46.65,"h":46.65,"l":46.635,"n":25,"o":46.645,"t":"2026-09-30T18:45:00Z","v":5293,"vw":46.642168},{"c":46.66,"h":46.67,"l":46.64,"n":78,"o":46.64,"t":"2026-09-30T19:00:00Z","v":28953,"vw":46.650986},{"c":46.655,"h":46.67,"l":46.64,"n":258,"o":46.655,"t":"2026-09-30T19:15:00Z","v":70892,"vw":46.654343},{"c":46.64,"h":46.66,"l":46.64,"n":240,"o":46.655,"t":"2026-09-30T19:30:00Z","v":71060,"vw":46.652875},{"c":46.66,"h":46.66,"l":46.64,"n":326,"o":46.645,"t":"2026-09-30T19:45:00Z","v":55796,"vw":46.651255},{"c":46.65,"h":46.65,"l":46.65,"n":4,"o":46.65,"t":"2026-09-30T20:00:00Z","v":349,"vw":46.65},{"c":46.625,"h":46.67,"l":46.61,"n":64,"o":46.61,"t":"2026-10-01T13:30:00Z","v":81977,"vw":46.636643},{"c":46.62,"h":46.6899,"l":46.6,"n":211,"o":46.65,"t":"2026-10-01T13:45:00Z","v":21858,"vw":46.651656},{"c":46.57,"h":46.65,"l":46.49,"n":529,"o":46.63,"t":"2026-10-01T14:00:00Z","v":93273,"vw":46.603641},{"c":46.605,"h":46.615,"l":46.575,"n":313,"o":46.576,"t":"2026-10-01T14:15:00Z","v":272801,"vw":46.582101},{"c":46.625,"h":46.63,"l":46.605,"n":52,"o":46.605,"t":"2026-10-01T14:30:00Z","v":9912,"vw":46.612443},{"c":46.635,"h":46.6399,"l":46.63,"n":17,"o":46.635,"t":"2026-10-01T14:45:00Z","v":2527,"vw":46.633178},{"c":46.645,"h":46.645,"l":46.6329,"n":17,"o":46.635,"t":"2026-10-01T15:00:00Z","v":10343,"vw":46.634892},{"c":46.6751,"h":46.6825,"l":46.654,"n":36,"o":46.654,"t":"2026-10-01T15:15:00Z","v":9942,"vw":46.679038},{"c":46.7,"h":46.7,"l":46.675,"n":42,"o":46.675,"t":"2026-10-01T15:30:00Z","v":6998,"vw":46.685866},{"c":46.73,"h":46.73,"l":46.7125,"n":19,"o":46.7198,"t":"2026-10-01T15:45:00Z","v":3997,"vw":46.722071},{"c":46.74,"h":46.7417,"l":46.73,"n":7,"o":46.7417,"t":"2026-10-01T16:00:00Z","v":871,"vw":46.738653},{"c":46.7494,"h":46.7494,"l":46.73,"n":12,"o":46.73,"t":"2026-10-01T16:15:00Z","v":1371,"vw":46.739103},{"c":46.72,"h":46.73,"l":46.72,"n":11,"o":46.73,"t":"2026-10-01T16:30:00Z","v":2405,"vw":46.723103},{"c":46.6999,"h":46.725,"l":46.695,"n":47,"o":46.72,"t":"2026-10-01T16:45:00Z","v":15986,"vw":46.714679},{"c":46.7,"h":46.7,"l":46.6924,"n":30,"o":46.695,"t":"2026-10-01T17:00:00Z","v":10188,"vw":46.695028},{"c":46.7,"h":46.72,"l":46.69,"n":89,"o":46.7,"t":"2026-10-01T17:15:00Z","v":41640,"vw":46.709656},{"c":46.7051,"h":46.71,"l":46.7,"n":35,"o":46.7,"t":"2026-10-01T17:30:00Z","v":11434,"vw":46.701592},{"c":46.66,"h":46.705,"l":46.66,"n":41,"o":46.7001,"t":"2026-10-01T17:45:00Z","v":8852,"vw":46.679576},{"c":46.675,"h":46.6751,"l":46.66,"n":45,"o":46.67,"t":"2026-10-01T18:00:00Z","v":10726,"vw":46.667054},{"c":46.67,"h":46.68,"l":46.665,"n":130,"o":46.67,"t":"2026-10-01T18:15:00Z","v":42479,"vw":46.674807},{"c":46.66,"h":46.675,"l":46.66,"n":83,"o":46.675,"t":"2026-10-01T18:30:00Z","v":61188,"vw":46.66365},{"c":46.665,"h":46.67,"l":46.66,"n":55,"o":46.665,"t":"2026-10-01T18:45:00Z","v":8232,"vw":46.66442},{"c":46.655,"h":46.68,"l":46.64,"n":98,"o":46.665,"t":"2026-10-01T19:00:00Z","v":30940,"vw":46.674547},{"c":46.68,"h":46.68,"l":46.64,"n":137,"o":46.655,"t":"2026-10-01T19:15:00Z","v":72648,"vw":46.652028},{"c":46.655,"h":46.68,"l":46.655,"n":56,"o":46.675,"t":"2026-10-01T19:30:00Z","v":17050,"vw":46.66522},{"c":46.73,"h":46.735,"l":46.65,"n":155,"o":46.655,"t":"2026-10-01T19:45:00Z","v":239598,"vw":46.680133},{"c":46.75,"h":46.75,"l":46.75,"n":5,"o":46.75,"t":"2026-10-01T20:00:00Z","v":3204,"vw":46.75},{"c":46.8551,"h":46.8551,"l":46.76,"n":47,"o":46.76,"t":"2026-10-02T13:30:00Z","v":11713,"vw":46.81859},{"c":46.84,"h":46.85,"l":46.83,"n":23,"o":46.85,"t":"2026-10-02T13:45:00Z","v":8613,"vw":46.833221},{"c":46.83,"h":46.86,"l":46.82,"n":53,"o":46.84,"t":"2026-10-02T14:00:00Z","v":5720,"vw":46.833094},{"c":46.875,"h":46.875,"l":46.83,"n":37,"o":46.83,"t":"2026-10-02T14:15:00Z","v":6229,"vw":46.852217},{"c":46.885,"h":46.8851,"l":46.875,"n":37,"o":46.875,"t":"2026-10-02T14:30:00Z","v":11795,"vw":46.883791},{"c":46.855,"h":46.88,"l":46.85,"n":94,"o":46.88,"t":"2026-10-02T14:45:00Z","v":41301,"vw":46.868624},{"c":46.85,"h":46.87,"l":46.8412,"n":86,"o":46.85,"t":"2026-10-02T15:00:00Z","v":128644,"vw":46.850695},{"c":46.86,"h":46.86,"l":46.845,"n":73,"o":46.855,"t":"2026-10-02T15:15:00Z","v":8773,"vw":46.850834},{"c":46.85,"h":46.8602,"l":46.85,"n":18,"o":46.86,"t":"2026-10-02T15:30:00Z","v":2350,"vw":46.856521},{"c":46.845,"h":46.86,"l":46.84,"n":136,"o":46.845,"t":"2026-10-02T15:45:00Z","v":51500,"vw":46.843891},{"c":46.8733,"h":46.88,"l":46.8427,"n":86,"o":46.845,"t":"2026-10-02T16:00:00Z","v":27448,"vw":46.867789},{"c":46.87,"h":46.875,"l":46.87,"n":27,"o":46.875,"t":"2026-10-02T16:15:00Z","v":10938,"vw":46.874347},{"c":46.86,"h":46.89,"l":46.86,"n":85,"o":46.875,"t":"2026-10-02T16:30:00Z","v":18814,"vw":46.881923},{"c":46.855,"h":46.86,"l":46.855,"n":33,"o":46.86,"t":"2026-10-02T16:45:00Z","v":4897,"vw":46.855738},{"c":46.845,"h":46.855,"l":46.84,"n":47,"o":46.855,"t":"2026-10-02T17:00:00Z","v":20248,"vw":46.845412},{"c":46.805,"h":46.8401,"l":46.805,"n":66,"o":46.84,"t":"2026-10-02T17:15:00Z","v":16154,"vw":46.822277},{"c":46.7601,"h":46.805,"l":46.7601,"n":75,"o":46.805,"t":"2026-10-02T17:30:00Z","v":19889,"vw":46.785856},{"c":46.7401,"h":46.765,"l":46.7401,"n":56,"o":46.765,"t":"2026-10-02T17:45:00Z","v":8404,"vw":46.75428},{"c":46.725,"h":46.749,"l":46.725,"n":39,"o":46.749,"t":"2026-10-02T18:00:00Z","v":6119,"vw":46.736053},{"c":46.7051,"h":46.73,"l":46.705,"n":23,"o":46.7292,"t":"2026-10-02T18:15:00Z","v":8769,"vw":46.72188},{"c":46.725,"h":46.727,"l":46.705,"n":55,"o":46.705,"t":"2026-10-02T18:30:00Z","v":13589,"vw":46.713238},{"c":46.73,"h":46.7471,"l":46.725,"n":52,"o":46.73,"t":"2026-10-02T18:45:00Z","v":13002,"vw":46.741698},{"c":46.735,"h":46.75,"l":46.7,"n":113,"o":46.725,"t":"2026-10-02T19:00:00Z","v":104476,"vw":46.713088},{"c":46.7401,"h":46.745,"l":46.73,"n":31,"o":46.73,"t":"2026-10-02T19:15:00Z","v":19427,"vw":46.736176},{"c":46.7101,"h":46.74,"l":46.7101,"n":113,"o":46.74,"t":"2026-10-02T19:30:00Z","v":38464,"vw":46.727253},{"c":46.73,"h":46.735,"l":46.7101,"n":145,"o":46.7101,"t":"2026-10-02T19:45:00Z","v":31060,"vw":46.725563},{"c":46.71,"h":46.71,"l":46.71,"n":5,"o":46.71,"t":"2026-10-02T20:00:00Z","v":311,"vw":46.71},{"c":46.66,"h":46.79,"l":46.64,"n":58,"o":46.69,"t":"2026-10-05T13:30:00Z","v":53408,"vw":46.682818},{"c":46.695,"h":46.7,"l":46.6558,"n":57,"o":46.66,"t":"2026-10-05T13:45:00Z","v":17206,"vw":46.689967},{"c":46.715,"h":46.715,"l":46.69,"n":98,"o":46.7,"t":"2026-10-05T14:00:00Z","v":12836,"vw":46.696598},{"c":46.71,"h":46.7198,"l":46.7014,"n":121,"o":46.7151,"t":"2026-10-05T14:15:00Z","v":16950,"vw":46.709523},{"c":46.6986,"h":46.71,"l":46.695,"n":108,"o":46.71,"t":"2026-10-05T14:30:00Z","v":19134,"vw":46.704309},{"c":46.695,"h":46.7,"l":46.685,"n":70,"o":46.7,"t":"2026-10-05T14:45:00Z","v":15395,"vw":46.697419},{"c":46.635,"h":46.7,"l":46.6334,"n":102,"o":46.7,"t":"2026-10-05T15:00:00Z","v":16646,"vw":46.668304},{"c":46.645,"h":46.645,"l":46.63,"n":75,"o":46.6399,"t":"2026-10-05T15:15:00Z","v":22914,"vw":46.634055},{"c":46.6401,"h":46.6451,"l":46.635,"n":61,"o":46.645,"t":"2026-10-05T15:30:00Z","v":14338,"vw":46.63839},{"c":46.665,"h":46.665,"l":46.635,"n":78,"o":46.645,"t":"2026-10-05T15:45:00Z","v":10266,"vw":46.648163},{"c":46.6703,"h":46.675,"l":46.6601,"n":33,"o":46.665,"t":"2026-10-05T16:00:00Z","v":23434,"vw":46.668111},{"c":46.671,"h":46.68,"l":46.66,"n":47,"o":46.67,"t":"2026-10-05T16:15:00Z","v":6431,"vw":46.672383},{"c":46.67,"h":46.69,"l":46.67,"n":67,"o":46.675,"t":"2026-10-05T16:30:00Z","v":18369,"vw":46.68108},{"c":46.675,"h":46.68,"l":46.67,"n":46,"o":46.68,"t":"2026-10-05T16:45:00Z","v":10420,"vw":46.678423},{"c":46.6895,"h":46.695,"l":46.6701,"n":72,"o":46.6701,"t":"2026-10-05T17:00:00Z","v":28039,"vw":46.682078},{"c":46.685,"h":46.685,"l":46.685,"n":9,"o":46.685,"t":"2026-10-05T17:15:00Z","v":1105,"vw":46.685},{"c":46.705,"h":46.705,"l":46.685,"n":48,"o":46.685,"t":"2026-10-05T17:30:00Z","v":8986,"vw":46.691867},{"c":46.695,"h":46.7051,"l":46.69,"n":67,"o":46.7,"t":"2026-10-05T17:45:00Z","v":17128,"vw":46.69885},{"c":46.695,"h":46.7,"l":46.69,"n":62,"o":46.6998,"t":"2026-10-05T18:00:00Z","v":17124,"vw":46.696124},{"c":46.7,"h":46.7,"l":46.68,"n":74,"o":46.69,"t":"2026-10-05T18:15:00Z","v":24726,"vw":46.693482},{"c":46.705,"h":46.71,"l":46.69,"n":243,"o":46.6999,"t":"2026-10-05T18:30:00Z","v":37029,"vw":46.703819},{"c":46.715,"h":46.715,"l":46.705,"n":56,"o":46.71,"t":"2026-10-05T18:45:00Z","v":11622,"vw":46.71041},{"c":46.715,"h":46.716,"l":46.71,"n":74,"o":46.716,"t":"2026-10-05T19:00:00Z","v":21015,"vw":46.711548},{"c":46.695,"h":46.72,"l":46.695,"n":171,"o":46.7101,"t":"2026-10-05T19:15:00Z","v":65104,"vw":46.713283},{"c":46.6885,"h":46.71,"l":46.68,"n":241,"o":46.7,"t":"2026-10-05T19:30:00Z","v":295530,"vw":46.690583},{"c":46.69,"h":46.69,"l":46.68,"n":148,"o":46.685,"t":"2026-10-05T19:45:00Z","v":47230,"vw":46.68195},{"c":46.68,"h":46.69,"l":46.68,"n":7,"o":46.69,"t":"2026-10-05T20:00:00Z","v":423,"vw":46.687416},{"c":46.7199,"h":46.72,"l":46.485,"n":49,"o":46.7,"t":"2026-10-06T13:30:00Z","v":10907,"vw":46.6424},{"c":46.66,"h":46.68,"l":46.65,"n":64,"o":46.675,"t":"2026-10-06T13:45:00Z","v":23003,"vw":46.672549},{"c":46.7,"h":46.7,"l":46.655,"n":76,"o":46.66,"t":"2026-10-06T14:00:00Z","v":27537,"vw":46.675574},{"c":46.685,"h":46.6999,"l":46.68,"n":81,"o":46.695,"t":"2026-10-06T14:15:00Z","v":28780,"vw":46.694656},{"c":46.695,"h":46.7,"l":46.68,"n":28,"o":46.685,"t":"2026-10-06T14:30:00Z","v":5413,"vw":46.697803},{"c":46.715,"h":46.72,"l":46.6901,"n":41,"o":46.695,"t":"2026-10-06T14:45:00Z","v":6630,"vw":46.710455},{"c":46.705,"h":46.715,"l":46.7004,"n":31,"o":46.7141,"t":"2026-10-06T15:00:00Z","v":5953,"vw":46.705504},{"c":46.7301,"h":46.74,"l":46.71,"n":115,"o":46.71,"t":"2026-10-06T15:15:00Z","v":41665,"vw":46.72901},{"c":46.73,"h":46.74,"l":46.73,"n":29,"o":46.73,"t":"2026-10-06T15:30:00Z","v":6555,"vw":46.731489},{"c":46.735,"h":46.74,"l":46.725,"n":51,"o":46.735,"t":"2026-10-06T15:45:00Z","v":7649,"vw":46.733854},{"c":46.74,"h":46.745,"l":46.73,"n":77,"o":46.735,"t":"2026-10-06T16:00:00Z","v":40555,"vw":46.741707},{"c":46.735,"h":46.745,"l":46.73,"n":53,"o":46.745,"t":"2026-10-06T16:15:00Z","v":7686,"vw":46.736583},{"c":46.725,"h":46.735,"l":46.725,"n":41,"o":46.735,"t":"2026-10-06T16:30:00Z","v":7589,"vw":46.734078},{"c":46.73,"h":46.74,"l":46.725,"n":28,"o":46.7301,"t":"2026-10-06T16:45:00Z","v":4167,"vw":46.731675},{"c":46.715,"h":46.755,"l":46.71,"n":54,"o":46.73,"t":"2026-10-06T17:00:00Z","v":7420,"vw":46.727596},{"c":46.7099,"h":46.72,"l":46.7099,"n":22,"o":46.71,"t":"2026-10-06T17:15:00Z","v":2705,"vw":46.711525},{"c":46.73,"h":46.73,"l":46.7099,"n":62,"o":46.71,"t":"2026-10-06T17:30:00Z","v":19702,"vw":46.71989},{"c":46.7299,"h":46.7399,"l":46.72,"n":61,"o":46.725,"t":"2026-10-06T17:45:00Z","v":36355,"vw":46.729587},{"c":46.71,"h":46.725,"l":46.71,"n":47,"o":46.72,"t":"2026-10-06T18:00:00Z","v":8098,"vw":46.716375},{"c":46.705,"h":46.72,"l":46.65,"n":56,"o":46.72,"t":"2026-10-06T18:15:00Z","v":386054,"vw":46.65275},{"c":46.692,"h":46.71,"l":46.68,"n":80,"o":46.71,"t":"2026-10-06T18:30:00Z","v":17640,"vw":46.69518},{"c":46.705,"h":46.705,"l":46.69,"n":48,"o":46.69,"t":"2026-10-06T18:45:00Z","v":34574,"vw":46.69263},{"c":46.675,"h":46.7062,"l":46.67,"n":215,"o":46.7,"t":"2026-10-06T19:00:00Z","v":77814,"vw":46.682242},{"c":46.691,"h":46.6959,"l":46.68,"n":99,"o":46.68,"t":"2026-10-06T19:15:00Z","v":31766,"vw":46.689806},{"c":46.685,"h":46.695,"l":46.67,"n":66,"o":46.695,"t":"2026-10-06T19:30:00Z","v":24146,"vw":46.682273},{"c":46.67,"h":46.685,"l":46.665,"n":109,"o":46.685,"t":"2026-10-06T19:45:00Z","v":8261,"vw":46.677377},{"c":46.7,"h":46.7,"l":46.7,"n":3,"o":46.7,"t":"2026-10-06T20:00:00Z","v":1017,"vw":46.7},{"c":46.605,"h":46.62,"l":46.59,"n":22,"o":46.62,"t":"2026-10-07T13:30:00Z","v":13517,"vw":46.603694},{"c":46.6183,"h":46.625,"l":46.6,"n":71,"o":46.605,"t":"2026-10-07T13:45:00Z","v":32817,"vw":46.609258},{"c":46.625,"h":46.6384,"l":46.61,"n":25,"o":46.625,"t":"2026-10-07T14:00:00Z","v":2578,"vw":46.626352},{"c":46.644,"h":46.644,"l":46.63,"n":26,"o":46.63,"t":"2026-10-07T14:15:00Z","v":2410,"vw":46.637129},{"c":46.655,"h":46.75,"l":46.64,"n":157,"o":46.65,"t":"2026-10-07T14:30:00Z","v":28372,"vw":46.697956},{"c":46.645,"h":46.66,"l":46.645,"n":77,"o":46.655,"t":"2026-10-07T14:45:00Z","v":11462,"vw":46.654013},{"c":46.61,"h":46.645,"l":46.61,"n":66,"o":46.645,"t":"2026-10-07T15:00:00Z","v":8856,"vw":46.636645},{"c":46.605,"h":46.615,"l":46.6,"n":60,"o":46.615,"t":"2026-10-07T15:15:00Z","v":60104,"vw":46.602263},{"c":46.605,"h":46.615,"l":46.595,"n":38,"o":46.605,"t":"2026-10-07T15:30:00Z","v":10870,"vw":46.605824},{"c":46.58,"h":46.605,"l":46.58,"n":83,"o":46.605,"t":"2026-10-07T15:45:00Z","v":14423,"vw":46.593074},{"c":46.595,"h":46.615,"l":46.57,"n":189,"o":46.58,"t":"2026-10-07T16:00:00Z","v":72662,"vw":46.585819},{"c":46.595,"h":46.605,"l":46.585,"n":35,"o":46.605,"t":"2026-10-07T16:15:00Z","v":3958,"vw":46.594709},{"c":46.575,"h":46.595,"l":46.575,"n":52,"o":46.595,"t":"2026-10-07T16:30:00Z","v":11607,"vw":46.591699},{"c":46.575,"h":46.58,"l":46.565,"n":54,"o":46.575,"t":"2026-10-07T16:45:00Z","v":10568,"vw":46.570674},{"c":46.585,"h":46.595,"l":46.54,"n":146,"o":46.58,"t":"2026-10-07T17:00:00Z","v":110415,"vw":46.568688},{"c":46.58,"h":46.595,"l":46.57,"n":303,"o":46.585,"t":"2026-10-07T17:15:00Z","v":68694,"vw":46.583702},{"c":46.575,"h":46.585,"l":46.57,"n":95,"o":46.575,"t":"2026-10-07T17:30:00Z","v":45173,"vw":46.579271},{"c":46.57,"h":46.585,"l":46.56,"n":62,"o":46.5776,"t":"2026-10-07T17:45:00Z","v":16234,"vw":46.575207},{"c":46.5799,"h":46.585,"l":46.555,"n":102,"o":46.575,"t":"2026-10-07T18:00:00Z","v":31770,"vw":46.577456},{"c":46.585,"h":46.59,"l":46.575,"n":62,"o":46.575,"t":"2026-10-07T18:15:00Z","v":10311,"vw":46.583281},{"c":46.595,"h":46.595,"l":46.585,"n":46,"o":46.59,"t":"2026-10-07T18:30:00Z","v":78576,"vw":46.590183},{"c":46.59,"h":46.605,"l":46.58,"n":336,"o":46.595,"t":"2026-10-07T18:45:00Z","v":96602,"vw":46.591655},{"c":46.575,"h":46.6,"l":46.565,"n":379,"o":46.59,"t":"2026-10-07T19:00:00Z","v":56522,"vw":46.57817},{"c":46.575,"h":46.58,"l":46.57,"n":227,"o":46.575,"t":"2026-10-07T19:15:00Z","v":105573,"vw":46.57574},{"c":46.575,"h":46.579,"l":46.575,"n":108,"o":46.575,"t":"2026-10-07T19:30:00Z","v":25564,"vw":46.576353},{"c":46.6,"h":46.61,"l":46.575,"n":363,"o":46.575,"t":"2026-10-07T19:45:00Z","v":51531,"vw":46.596222},{"c":46.55,"h":46.58,"l":46.55,"n":2,"o":46.58,"t":"2026-10-07T22:15:00Z","v":200,"vw":46.565},{"c":46.55,"h":46.55,"l":46.55,"n":1,"o":46.55,"t":"2026-10-07T22:30:00Z","v":100,"vw":46.55},{"c":46.58,"h":46.58,"l":46.58,"n":2,"o":46.58,"t":"2026-10-07T22:45:00Z","v":200,"vw":46.58},{"c":46.51,"h":46.65,"l":46.3,"n":9,"o":46.65,"t":"2026-10-08T13:15:00Z","v":605,"vw":46.482778},{"c":46.56,"h":46.58,"l":46.5501,"n":27,"o":46.56,"t":"2026-10-08T13:30:00Z","v":2361,"vw":46.563748},{"c":46.58,"h":46.58,"l":46.57,"n":15,"o":46.575,"t":"2026-10-08T13:45:00Z","v":12380,"vw":46.575795},{"c":46.585,"h":46.5882,"l":46.575,"n":19,"o":46.575,"t":"2026-10-08T14:00:00Z","v":2473,"vw":46.580042},{"c":46.575,"h":46.59,"l":46.575,"n":16,"o":46.59,"t":"2026-10-08T14:15:00Z","v":2309,"vw":46.578843},{"c":46.575,"h":46.585,"l":46.57,"n":171,"o":46.57,"t":"2026-10-08T14:30:00Z","v":65265,"vw":46.579826},{"c":46.605,"h":46.61,"l":46.58,"n":101,"o":46.58,"t":"2026-10-08T14:45:00Z","v":32974,"vw":46.59764},{"c":46.585,"h":46.61,"l":46.585,"n":92,"o":46.605,"t":"2026-10-08T15:00:00Z","v":20195,"vw":46.596785},{"c":46.595,"h":46.595,"l":46.5701,"n":65,"o":46.5884,"t":"2026-10-08T15:15:00Z","v":12123,"vw":46.583693},{"c":46.575,"h":46.585,"l":46.56,"n":108,"o":46.585,"t":"2026-10-08T15:30:00Z","v":33974,"vw":46.576863},{"c":46.575,"h":46.58,"l":46.5701,"n":60,"o":46.575,"t":"2026-10-08T15:45:00Z","v":20966,"vw":46.573567},{"c":46.575,"h":46.581,"l":46.57,"n":86,"o":46.575,"t":"2026-10-08T16:00:00Z","v":23166,"vw":46.578041},{"c":46.595,"h":46.61,"l":46.575,"n":170,"o":46.575,"t":"2026-10-08T16:15:00Z","v":30330,"vw":46.593846},{"c":46.595,"h":46.5959,"l":46.59,"n":86,"o":46.5959,"t":"2026-10-08T16:30:00Z","v":16318,"vw":46.594672},{"c":46.6,"h":46.605,"l":46.595,"n":177,"o":46.595,"t":"2026-10-08T16:45:00Z","v":27015,"vw":46.60137},{"c":46.605,"h":46.64,"l":46.58,"n":62,"o":46.6097,"t":"2026-10-08T17:00:00Z","v":20124,"vw":46.618756},{"c":46.59,"h":46.6099,"l":46.59,"n":100,"o":46.6,"t":"2026-10-08T17:15:00Z","v":24340,"vw":46.598744},{"c":46.595,"h":46.6,"l":46.585,"n":92,"o":46.59,"t":"2026-10-08T17:30:00Z","v":22185,"vw":46.591417},{"c":46.585,"h":46.595,"l":46.57,"n":80,"o":46.595,"t":"2026-10-08T17:45:00Z","v":37266,"vw":46.582748},{"c":46.605,"h":46.605,"l":46.575,"n":72,"o":46.58,"t":"2026-10-08T18:00:00Z","v":32800,"vw":46.582949},{"c":46.595,"h":46.61,"l":46.59,"n":133,"o":46.595,"t":"2026-10-08T18:15:00Z","v":30108,"vw":46.59855},{"c":46.6,"h":46.61,"l":46.595,"n":81,"o":46.595,"t":"2026-10-08T18:30:00Z","v":29227,"vw":46.604095},{"c":46.6,"h":46.61,"l":46.6,"n":63,"o":46.6,"t":"2026-10-08T18:45:00Z","v":202628,"vw":46.600201},{"c":46.625,"h":46.625,"l":46.6,"n":108,"o":46.605,"t":"2026-10-08T19:00:00Z","v":15776,"vw":46.612548},{"c":46.635,"h":46.66,"l":46.625,"n":126,"o":46.625,"t":"2026-10-08T19:15:00Z","v":34008,"vw":46.637954},{"c":46.635,"h":46.65,"l":46.63,"n":180,"o":46.635,"t":"2026-10-08T19:30:00Z","v":161768,"vw":46.646701},{"c":46.62,"h":46.655,"l":46.62,"n":174,"o":46.635,"t":"2026-10-08T19:45:00Z","v":30463,"vw":46.632882},{"c":46.61,"h":46.61,"l":46.61,"n":5,"o":46.61,"t":"2026-10-08T20:00:00Z","v":195,"vw":46.61},{"c":46.735,"h":46.79,"l":46.68,"n":81,"o":46.71,"t":"2026-10-09T13:30:00Z","v":20041,"vw":46.730562},{"c":46.705,"h":46.75,"l":46.705,"n":71,"o":46.74,"t":"2026-10-09T13:45:00Z","v":13267,"vw":46.73485},{"c":46.73,"h":46.748,"l":46.705,"n":62,"o":46.705,"t":"2026-10-09T14:00:00Z","v":5004,"vw":46.738528},{"c":46.765,"h":46.775,"l":46.73,"n":107,"o":46.731,"t":"2026-10-09T14:15:00Z","v":29381,"vw":46.737058},{"c":46.745,"h":46.77,"l":46.7425,"n":57,"o":46.765,"t":"2026-10-09T14:30:00Z","v":31046,"vw":46.766617},{"c":46.75,"h":46.76,"l":46.7417,"n":25,"o":46.7417,"t":"2026-10-09T14:45:00Z","v":5641,"vw":46.747216},{"c":46.775,"h":46.775,"l":46.76,"n":15,"o":46.765,"t":"2026-10-09T15:00:00Z","v":2582,"vw":46.765792},{"c":46.77,"h":46.7882,"l":46.77,"n":54,"o":46.775,"t":"2026-10-09T15:15:00Z","v":9717,"vw":46.782347},{"c":46.79,"h":46.795,"l":46.76,"n":97,"o":46.765,"t":"2026-10-09T15:30:00Z","v":49659,"vw":46.770957},{"c":46.765,"h":46.78,"l":46.76,"n":39,"o":46.78,"t":"2026-10-09T15:45:00Z","v":6084,"vw":46.767875},{"c":46.785,"h":46.81,"l":46.7403,"n":342,"o":46.755,"t":"2026-10-09T16:00:00Z","v":238258,"vw":46.793691},{"c":46.765,"h":46.79,"l":46.76,"n":223,"o":46.785,"t":"2026-10-09T16:15:00Z","v":64337,"vw":46.781848},{"c":46.775,"h":46.78,"l":46.765,"n":119,"o":46.765,"t":"2026-10-09T16:30:00Z","v":31047,"vw":46.77444},{"c":46.785,"h":46.795,"l":46.775,"n":73,"o":46.775,"t":"2026-10-09T16:45:00Z","v":22663,"vw":46.786182},{"c":46.785,"h":46.79,"l":46.78,"n":62,"o":46.785,"t":"2026-10-09T17:00:00Z","v":10537,"vw":46.782649},{"c":46.785,"h":46.785,"l":46.78,"n":16,"o":46.7801,"t":"2026-10-09T17:15:00Z","v":2334,"vw":46.782826},{"c":46.795,"h":46.8,"l":46.78,"n":50,"o":46.78,"t":"2026-10-09T17:30:00Z","v":6260,"vw":46.787407},{"c":46.79,"h":46.8101,"l":46.79,"n":81,"o":46.79,"t":"2026-10-09T17:45:00Z","v":25287,"vw":46.795461},{"c":46.8,"h":46.805,"l":46.78,"n":144,"o":46.78,"t":"2026-10-09T18:00:00Z","v":42485,"vw":46.792478},{"c":46.81,"h":46.82,"l":46.7926,"n":236,"o":46.7926,"t":"2026-10-09T18:15:00Z","v":35930,"vw":46.812693},{"c":46.8099,"h":46.8151,"l":46.8099,"n":45,"o":46.815,"t":"2026-10-09T18:30:00Z","v":6503,"vw":46.81415},{"c":46.81,"h":46.825,"l":46.81,"n":119,"o":46.815,"t":"2026-10-09T18:45:00Z","v":19594,"vw":46.8152},{"c":46.795,"h":46.82,"l":46.785,"n":175,"o":46.815,"t":"2026-10-09T19:00:00Z","v":38073,"vw":46.799687},{"c":46.78,"h":46.8,"l":46.78,"n":126,"o":46.795,"t":"2026-10-09T19:15:00Z","v":15038,"vw":46.783495},{"c":46.775,"h":46.8,"l":46.7701,"n":294,"o":46.78,"t":"2026-10-09T19:30:00Z","v":64382,"vw":46.781156},{"c":46.765,"h":46.775,"l":46.76,"n":446,"o":46.775,"t":"2026-10-09T19:45:00Z","v":65293,"vw":46.765916},{"c":46.76,"h":46.76,"l":46.76,"n":5,"o":46.76,"t":"2026-10-09T20:00:00Z","v":398,"vw":46.76},{"c":46.8,"h":46.8,"l":46.8,"n":6,"o":46.8,"t":"2026-10-09T23:00:00Z","v":1986,"vw":46.8},{"c":46.81,"h":46.81,"l":46.74,"n":102,"o":46.79,"t":"2026-10-12T13:30:00Z","v":25657,"vw":46.783004},{"c":46.77,"h":46.8,"l":46.75,"n":42,"o":46.8,"t":"2026-10-12T13:45:00Z","v":12265,"vw":46.786773},{"c":46.79,"h":46.805,"l":46.761,"n":94,"o":46.761,"t":"2026-10-12T14:00:00Z","v":35874,"vw":46.784625},{"c":46.765,"h":46.7999,"l":46.7533,"n":43,"o":46.7999,"t":"2026-10-12T14:15:00Z","v":8961,"vw":46.767994},{"c":46.755,"h":46.77,"l":46.75,"n":85,"o":46.765,"t":"2026-10-12T14:30:00Z","v":19672,"vw":46.762651},{"c":46.755,"h":46.765,"l":46.75,"n":48,"o":46.7599,"t":"2026-10-12T14:45:00Z","v":8404,"vw":46.755935},{"c":46.74,"h":46.77,"l":46.735,"n":82,"o":46.755,"t":"2026-10-12T15:00:00Z","v":31072,"vw":46.754433},{"c":46.735,"h":46.735,"l":46.73,"n":108,"o":46.73,"t":"2026-10-12T15:15:00Z","v":17449,"vw":46.733367},{"c":46.735,"h":46.7399,"l":46.735,"n":56,"o":46.735,"t":"2026-10-12T15:30:00Z","v":6855,"vw":46.735396},{"c":46.735,"h":46.735,"l":46.73,"n":17,"o":46.73,"t":"2026-10-12T15:45:00Z","v":1825,"vw":46.733472},{"c":46.745,"h":46.745,"l":46.735,"n":18,"o":46.735,"t":"2026-10-12T16:00:00Z","v":1506,"vw":46.737028},{"c":46.755,"h":46.76,"l":46.745,"n":40,"o":46.745,"t":"2026-10-12T16:15:00Z","v":6181,"vw":46.749365},{"c":46.755,"h":46.755,"l":46.75,"n":15,"o":46.755,"t":"2026-10-12T16:30:00Z","v":3650,"vw":46.754745},{"c":46.755,"h":46.77,"l":46.75,"n":41,"o":46.76,"t":"2026-10-12T16:45:00Z","v":5695,"vw":46.762513},{"c":46.755,"h":46.765,"l":46.74,"n":126,"o":46.755,"t":"2026-10-12T17:00:00Z","v":29144,"vw":46.752542},{"c":46.765,"h":46.78,"l":46.745,"n":114,"o":46.755,"t":"2026-10-12T17:15:00Z","v":34338,"vw":46.76272},{"c":46.765,"h":46.78,"l":46.76,"n":91,"o":46.765,"t":"2026-10-12T17:30:00Z","v":21544,"vw":46.770401},{"c":46.765,"h":46.77,"l":46.76,"n":35,"o":46.765,"t":"2026-10-12T17:45:00Z","v":5235,"vw":46.764702},{"c":46.765,"h":46.77,"l":46.76,"n":53,"o":46.7699,"t":"2026-10-12T18:00:00Z","v":21888,"vw":46.764307},{"c":46.765,"h":46.77,"l":46.7601,"n":36,"o":46.765,"t":"2026-10-12T18:15:00Z","v":12342,"vw":46.767987},{"c":46.785,"h":46.7899,"l":46.77,"n":76,"o":46.77,"t":"2026-10-12T18:30:00Z","v":14695,"vw":46.787242},{"c":46.79,"h":46.81,"l":46.78,"n":158,"o":46.79,"t":"2026-10-12T18:45:00Z","v":240811,"vw":46.803185},{"c":46.785,"h":46.805,"l":46.75,"n":165,"o":46.795,"t":"2026-10-12T19:00:00Z","v":91376,"vw":46.78101},{"c":46.785,"h":46.79,"l":46.74,"n":297,"o":46.785,"t":"2026-10-12T19:15:00Z","v":49813,"vw":46.762833},{"c":46.775,"h":46.7897,"l":46.76,"n":60,"o":46.785,"t":"2026-10-12T19:30:00Z","v":18919,"vw":46.778557},{"c":46.825,"h":46.825,"l":46.77,"n":155,"o":46.775,"t":"2026-10-12T19:45:00Z","v":38843,"vw":46.778766},{"c":46.87,"h":46.87,"l":46.87,"n":5,"o":46.87,"t":"2026-10-12T20:00:00Z","v":222,"vw":46.87},{"c":46.825,"h":46.85,"l":46.82,"n":24,"o":46.82,"t":"2026-10-13T13:30:00Z","v":5195,"vw":46.835352},{"c":46.86,"h":46.865,"l":46.83,"n":59,"o":46.83,"t":"2026-10-13T13:45:00Z","v":28861,"vw":46.849695},{"c":46.855,"h":46.86,"l":46.855,"n":16,"o":46.855,"t":"2026-10-13T14:00:00Z","v":1834,"vw":46.855318},{"c":46.84,"h":46.85,"l":46.84,"n":24,"o":46.845,"t":"2026-10-13T14:15:00Z","v":33826,"vw":46.84159},{"c":46.855,"h":46.855,"l":46.84,"n":17,"o":46.845,"t":"2026-10-13T14:30:00Z","v":99546,"vw":46.847072},{"c":46.9,"h":46.91,"l":46.855,"n":123,"o":46.855,"t":"2026-10-13T14:45:00Z","v":27491,"vw":46.891256},{"c":46.895,"h":46.8951,"l":46.895,"n":46,"o":46.895,"t":"2026-10-13T15:00:00Z","v":5932,"vw":46.895013},{"c":46.855,"h":46.89,"l":46.855,"n":142,"o":46.89,"t":"2026-10-13T15:15:00Z","v":25505,"vw":46.87705},{"c":46.845,"h":46.855,"l":46.84,"n":25,"o":46.855,"t":"2026-10-13T15:30:00Z","v":19941,"vw":46.848707},{"c":46.825,"h":46.835,"l":46.825,"n":27,"o":46.835,"t":"2026-10-13T15:45:00Z","v":2058,"vw":46.830025},{"c":46.845,"h":46.845,"l":46.83,"n":48,"o":46.83,"t":"2026-10-13T16:00:00Z","v":7176,"vw":46.835036},{"c":46.845,"h":46.845,"l":46.8424,"n":39,"o":46.8424,"t":"2026-10-13T16:15:00Z","v":14188,"vw":46.844446},{"c":46.845,"h":46.845,"l":46.835,"n":67,"o":46.845,"t":"2026-10-13T16:30:00Z","v":21367,"vw":46.840969},{"c":46.865,"h":46.87,"l":46.845,"n":62,"o":46.845,"t":"2026-10-13T16:45:00Z","v":17247,"vw":46.860818},{"c":46.885,"h":46.895,"l":46.875,"n":200,"o":46.875,"t":"2026-10-13T17:00:00Z","v":69616,"vw":46.890224},{"c":46.875,"h":46.895,"l":46.87,"n":194,"o":46.885,"t":"2026-10-13T17:15:00Z","v":86322,"vw":46.880883},{"c":46.875,"h":46.875,"l":46.87,"n":25,"o":46.875,"t":"2026-10-13T17:30:00Z","v":8817,"vw":46.874918},{"c":46.923,"h":46.925,"l":46.85,"n":308,"o":46.875,"t":"2026-10-13T17:45:00Z","v":67249,"vw":46.89196},{"c":46.89,"h":46.925,"l":46.89,"n":111,"o":46.925,"t":"2026-10-13T18:00:00Z","v":18502,"vw":46.903198},{"c":46.865,"h":46.88,"l":46.86,"n":27,"o":46.88,"t":"2026-10-13T18:15:00Z","v":21780,"vw":46.868614},{"c":46.875,"h":46.875,"l":46.83,"n":134,"o":46.8641,"t":"2026-10-13T18:30:00Z","v":42160,"vw":46.852092},{"c":46.875,"h":46.88,"l":46.875,"n":12,"o":46.876,"t":"2026-10-13T18:45:00Z","v":2471,"vw":46.876761},{"c":46.8731,"h":46.88,"l":46.86,"n":51,"o":46.875,"t":"2026-10-13T19:00:00Z","v":16384,"vw":46.872915},{"c":46.905,"h":46.905,"l":46.885,"n":66,"o":46.89,"t":"2026-10-13T19:15:00Z","v":12542,"vw":46.895537},{"c":46.89,"h":46.9059,"l":46.885,"n":65,"o":46.9059,"t":"2026-10-13T19:30:00Z","v":13598,"vw":46.896916},{"c":46.87,"h":46.9101,"l":46.86,"n":172,"o":46.895,"t":"2026-10-13T19:45:00Z","v":25106,"vw":46.884843},{"c":46.86,"h":46.86,"l":46.86,"n":5,"o":46.86,"t":"2026-10-13T20:00:00Z","v":155,"vw":46.86},{"c":47,"h":47,"l":47,"n":12,"o":47,"t":"2026-10-13T20:30:00Z","v":1006,"vw":47},{"c":47,"h":47,"l":47,"n":2,"o":47,"t":"2026-10-13T20:45:00Z","v":998,"vw":47},{"c":46.785,"h":46.84,"l":46.785,"n":81,"o":46.84,"t":"2026-10-14T13:30:00Z","v":29377,"vw":46.832401},{"c":46.815,"h":46.82,"l":46.79,"n":118,"o":46.79,"t":"2026-10-14T13:45:00Z","v":23376,"vw":46.812605},{"c":46.83,"h":46.83,"l":46.8199,"n":109,"o":46.825,"t":"2026-10-14T14:00:00Z","v":17682,"vw":46.822391},{"c":46.825,"h":46.84,"l":46.82,"n":141,"o":46.825,"t":"2026-10-14T14:15:00Z","v":30058,"vw":46.83096},{"c":46.815,"h":46.83,"l":46.805,"n":75,"o":46.825,"t":"2026-10-14T14:30:00Z","v":12024,"vw":46.818623},{"c":46.815,"h":46.816,"l":46.81,"n":30,"o":46.815,"t":"2026-10-14T14:45:00Z","v":8933,"vw":46.814951},{"c":46.8,"h":46.8199,"l":46.795,"n":60,"o":46.815,"t":"2026-10-14T15:00:00Z","v":17525,"vw":46.80832},{"c":46.825,"h":46.8297,"l":46.81,"n":21,"o":46.81,"t":"2026-10-14T15:15:00Z","v":2968,"vw":46.818524},{"c":46.855,"h":46.86,"l":46.825,"n":104,"o":46.825,"t":"2026-10-14T15:30:00Z","v":47669,"vw":46.848158},{"c":46.84,"h":46.86,"l":46.835,"n":36,"o":46.86,"t":"2026-10-14T15:45:00Z","v":3710,"vw":46.846056},{"c":46.855,"h":46.87,"l":46.845,"n":88,"o":46.845,"t":"2026-10-14T16:00:00Z","v":13923,"vw":46.86186},{"c":46.88,"h":46.8801,"l":46.86,"n":57,"o":46.86,"t":"2026-10-14T16:15:00Z","v":19220,"vw":46.872434},{"c":46.875,"h":46.881,"l":46.87,"n":35,"o":46.881,"t":"2026-10-14T16:30:00Z","v":5380,"vw":46.878126},{"c":46.87,"h":46.88,"l":46.87,"n":30,"o":46.88,"t":"2026-10-14T16:45:00Z","v":3901,"vw":46.874571},{"c":46.8703,"h":46.88,"l":46.87,"n":32,"o":46.88,"t":"2026-10-14T17:00:00Z","v":9851,"vw":46.872858},{"c":46.885,"h":46.89,"l":46.875,"n":42,"o":46.875,"t":"2026-10-14T17:15:00Z","v":4890,"vw":46.881657},{"c":46.875,"h":46.89,"l":46.875,"n":58,"o":46.885,"t":"2026-10-14T17:30:00Z","v":19124,"vw":46.883966},{"c":46.8637,"h":46.8725,"l":46.86,"n":58,"o":46.8725,"t":"2026-10-14T17:45:00Z","v":10536,"vw":46.866465},{"c":46.86,"h":46.87,"l":46.855,"n":63,"o":46.86,"t":"2026-10-14T18:00:00Z","v":14263,"vw":46.863588},{"c":46.865,"h":46.8701,"l":46.86,"n":83,"o":46.87,"t":"2026-10-14T18:15:00Z","v":24847,"vw":46.867196},{"c":46.8379,"h":46.865,"l":46.835,"n":108,"o":46.86,"t":"2026-10-14T18:30:00Z","v":23576,"vw":46.850403},{"c":46.83,"h":46.86,"l":46.83,"n":342,"o":46.8375,"t":"2026-10-14T18:45:00Z","v":67588,"vw":46.845104},{"c":46.855,"h":46.86,"l":46.8301,"n":116,"o":46.835,"t":"2026-10-14T19:00:00Z","v":23728,"vw":46.84436},{"c":46.855,"h":46.86,"l":46.85,"n":54,"o":46.855,"t":"2026-10-14T19:15:00Z","v":16344,"vw":46.854303},{"c":46.855,"h":46.86,"l":46.855,"n":64,"o":46.855,"t":"2026-10-14T19:30:00Z","v":11701,"vw":46.857521},{"c":46.86,"h":46.88,"l":46.815,"n":345,"o":46.855,"t":"2026-10-14T19:45:00Z","v":90123,"vw":46.863144},{"c":46.84,"h":46.84,"l":46.84,"n":3,"o":46.84,"t":"2026-10-14T20:00:00Z","v":407,"vw":46.84},{"c":47.02,"h":47.045,"l":46.945,"n":48,"o":46.96,"t":"2026-10-15T13:30:00Z","v":10228,"vw":46.979773},{"c":47.02,"h":47.04,"l":47.004,"n":34,"o":47.0189,"t":"2026-10-15T13:45:00Z","v":12067,"vw":47.021605},{"c":47.01,"h":47.02,"l":46.99,"n":119,"o":47.018,"t":"2026-10-15T14:00:00Z","v":19895,"vw":47.009416},{"c":47.03,"h":47.03,"l":46.993928,"n":45,"o":46.995,"t":"2026-10-15T14:15:00Z","v":18281,"vw":47.002968},{"c":47.03,"h":47.0375,"l":47.015,"n":68,"o":47.025,"t":"2026-10-15T14:30:00Z","v":14953,"vw":47.027232},{"c":47.0258,"h":47.035,"l":47.02,"n":22,"o":47.02,"t":"2026-10-15T14:45:00Z","v":5273,"vw":47.025055},{"c":47.02,"h":47.03,"l":47.015,"n":36,"o":47.025,"t":"2026-10-15T15:00:00Z","v":8183,"vw":47.024508},{"c":47.03,"h":47.0472,"l":47.0199,"n":79,"o":47.025,"t":"2026-10-15T15:15:00Z","v":8547,"vw":47.034508},{"c":47.015,"h":47.03,"l":47.01,"n":25,"o":47.01,"t":"2026-10-15T15:30:00Z","v":14508,"vw":47.023902},{"c":47.02,"h":47.03,"l":47.01,"n":111,"o":47.015848,"t":"2026-10-15T15:45:00Z","v":27094,"vw":47.017098},{"c":47.03,"h":47.04,"l":47.02,"n":37,"o":47.03,"t":"2026-10-15T16:00:00Z","v":10161,"vw":47.032392},{"c":47.025,"h":47.04,"l":47.0227,"n":31,"o":47.0351,"t":"2026-10-15T16:15:00Z","v":5502,"vw":47.02715},{"c":47.015,"h":47.03,"l":47.01,"n":84,"o":47.025,"t":"2026-10-15T16:30:00Z","v":22794,"vw":47.025371},{"c":47.015,"h":47.015,"l":46.995,"n":31,"o":47.015,"t":"2026-10-15T16:45:00Z","v":10538,"vw":47.010151},{"c":47.005,"h":47.03,"l":46.99,"n":110,"o":47.015,"t":"2026-10-15T17:00:00Z","v":89554,"vw":46.997449},{"c":47.009,"h":47.009,"l":46.995,"n":46,"o":47.005,"t":"2026-10-15T17:15:00Z","v":6040,"vw":47.003596},{"c":47.015,"h":47.02,"l":46.99,"n":110,"o":47,"t":"2026-10-15T17:30:00Z","v":86521,"vw":47.003892},{"c":47.025,"h":47.03,"l":47.015,"n":120,"o":47.015,"t":"2026-10-15T17:45:00Z","v":175682,"vw":47.029285},{"c":47.025,"h":47.03,"l":47.015,"n":50,"o":47.02,"t":"2026-10-15T18:00:00Z","v":20260,"vw":47.02535},{"c":47.06,"h":47.06,"l":47.02,"n":421,"o":47.025,"t":"2026-10-15T18:15:00Z","v":75399,"vw":47.045374},{"c":47.045,"h":47.06,"l":47.04,"n":92,"o":47.055,"t":"2026-10-15T18:30:00Z","v":82680,"vw":47.052695},{"c":47.025,"h":47.045,"l":47.022908,"n":91,"o":47.045,"t":"2026-10-15T18:45:00Z","v":24558,"vw":47.03182},{"c":47.035,"h":47.035,"l":47.025,"n":54,"o":47.025,"t":"2026-10-15T19:00:00Z","v":13325,"vw":47.030707},{"c":47.03,"h":47.04,"l":47.01,"n":193,"o":47.035,"t":"2026-10-15T19:15:00Z","v":35024,"vw":47.020797},{"c":47.02,"h":47.03,"l":47.01,"n":82,"o":47.03,"t":"2026-10-15T19:30:00Z","v":39761,"vw":47.018265},{"c":47.005,"h":47.05,"l":47,"n":224,"o":47.015,"t":"2026-10-15T19:45:00Z","v":33203,"vw":47.014975},{"c":47.02,"h":47.035,"l":46.98,"n":127,"o":47,"t":"2026-10-16T13:30:00Z","v":32861,"vw":47.002516},{"c":47.06,"h":47.06,"l":47.02,"n":72,"o":47.02,"t":"2026-10-16T13:45:00Z","v":19949,"vw":47.04009},{"c":47.06,"h":47.06,"l":47.035,"n":67,"o":47.05,"t":"2026-10-16T14:00:00Z","v":13450,"vw":47.052199},{"c":47.0899,"h":47.09,"l":47.05,"n":88,"o":47.06,"t":"2026-10-16T14:15:00Z","v":35713,"vw":47.063828},{"c":47.07,"h":47.085,"l":47.0502,"n":30,"o":47.08,"t":"2026-10-16T14:30:00Z","v":9366,"vw":47.070752},{"c":47.076,"h":47.085,"l":47.07,"n":36,"o":47.08,"t":"2026-10-16T14:45:00Z","v":33634,"vw":47.071841},{"c":47.08,"h":47.08,"l":47.07,"n":61,"o":47.075,"t":"2026-10-16T15:00:00Z","v":12545,"vw":47.074458},{"c":47.065,"h":47.08,"l":47.055,"n":73,"o":47.08,"t":"2026-10-16T15:15:00Z","v":5620,"vw":47.068202},{"c":47.055,"h":47.06,"l":47.055,"n":6,"o":47.06,"t":"2026-10-16T15:30:00Z","v":778,"vw":47.057784},{"c":47.06,"h":47.06,"l":47.045,"n":43,"o":47.055,"t":"2026-10-16T15:45:00Z","v":8286,"vw":47.055575},{"c":47.045,"h":47.06,"l":47.0403,"n":28,"o":47.055,"t":"2026-10-16T16:00:00Z","v":3834,"vw":47.045509},{"c":47.03,"h":47.05,"l":47.025,"n":68,"o":47.046,"t":"2026-10-16T16:15:00Z","v":21215,"vw":47.041854},{"c":47.035,"h":47.04,"l":47.03,"n":33,"o":47.03,"t":"2026-10-16T16:30:00Z","v":5367,"vw":47.034365},{"c":47.025,"h":47.0375,"l":47.0242,"n":40,"o":47.035,"t":"2026-10-16T16:45:00Z","v":2655,"vw":47.027065},{"c":47.035,"h":47.035,"l":47.0201,"n":56,"o":47.025,"t":"2026-10-16T17:00:00Z","v":8949,"vw":47.028601},{"c":47.035,"h":47.035,"l":47.02,"n":35,"o":47.03,"t":"2026-10-16T17:15:00Z","v":7480,"vw":47.026658},{"c":47.025,"h":47.0385,"l":47.02,"n":66,"o":47.0379,"t":"2026-10-16T17:30:00Z","v":17450,"vw":47.026859},{"c":47.03,"h":47.04,"l":47.025,"n":41,"o":47.025,"t":"2026-10-16T17:45:00Z","v":4280,"vw":47.031372},{"c":47.025,"h":47.03,"l":47.02,"n":61,"o":47.025,"t":"2026-10-16T18:00:00Z","v":18457,"vw":47.024038},{"c":47.025,"h":47.0272,"l":47.0201,"n":43,"o":47.025,"t":"2026-10-16T18:15:00Z","v":11088,"vw":47.024168},{"c":47.01,"h":47.025,"l":47.01,"n":126,"o":47.025,"t":"2026-10-16T18:30:00Z","v":24945,"vw":47.014832},{"c":47.015,"h":47.025,"l":47.01,"n":149,"o":47.015,"t":"2026-10-16T18:45:00Z","v":45620,"vw":47.018282},{"c":47.03,"h":47.034,"l":47.0101,"n":59,"o":47.015,"t":"2026-10-16T19:00:00Z","v":13386,"vw":47.024279},{"c":47.025,"h":47.03,"l":47.015,"n":119,"o":47.03,"t":"2026-10-16T19:15:00Z","v":29526,"vw":47.020704},{"c":47.025,"h":47.04,"l":47.015,"n":82,"o":47.03,"t":"2026-10-16T19:30:00Z","v":7191,"vw":47.026356},{"c":47.02,"h":47.0351,"l":47.015,"n":114,"o":47.03,"t":"2026-10-16T19:45:00Z","v":17359,"vw":47.022074},{"c":47.02,"h":47.02,"l":47.02,"n":3,"o":47.02,"t":"2026-10-16T20:00:00Z","v":123,"vw":47.02},{"c":47.05,"h":47.09,"l":47.025,"n":58,"o":47.03,"t":"2026-10-19T13:30:00Z","v":25517,"vw":47.066448},{"c":47.0301,"h":47.045,"l":47.03,"n":51,"o":47.04,"t":"2026-10-19T13:45:00Z","v":21540,"vw":47.035355},{"c":47.03,"h":47.05,"l":47.03,"n":48,"o":47.035,"t":"2026-10-19T14:00:00Z","v":9340,"vw":47.03663},{"c":47.045,"h":47.045,"l":47.0201,"n":31,"o":47.03,"t":"2026-10-19T14:15:00Z","v":4450,"vw":47.03103},{"c":47.02,"h":47.04,"l":47.02,"n":40,"o":47.04,"t":"2026-10-19T14:30:00Z","v":17073,"vw":47.032765},{"c":47.03,"h":47.03,"l":47.02,"n":38,"o":47.025,"t":"2026-10-19T14:45:00Z","v":18720,"vw":47.027768},{"c":47.035,"h":47.0351,"l":47.025,"n":26,"o":47.025,"t":"2026-10-19T15:00:00Z","v":3296,"vw":47.028612},{"c":47.045,"h":47.05,"l":47.02,"n":170,"o":47.03,"t":"2026-10-19T15:15:00Z","v":154664,"vw":47.027894},{"c":47.02,"h":47.05,"l":47.02,"n":32,"o":47.04,"t":"2026-10-19T15:30:00Z","v":5935,"vw":47.041167},{"c":47.015,"h":47.025,"l":47.01,"n":48,"o":47.015,"t":"2026-10-19T15:45:00Z","v":16062,"vw":47.016243},{"c":47.005,"h":47.01,"l":46.9901,"n":17,"o":47.01,"t":"2026-10-19T16:00:00Z","v":7363,"vw":47.005453},{"c":47.005,"h":47.015,"l":47,"n":26,"o":47.01,"t":"2026-10-19T16:15:00Z","v":11022,"vw":47.012378},{"c":47.01,"h":47.0159,"l":47.0024,"n":20,"o":47.01,"t":"2026-10-19T16:30:00Z","v":5576,"vw":47.008163},{"c":47.03,"h":47.03,"l":47.005,"n":16,"o":47.005,"t":"2026-10-19T16:45:00Z","v":1803,"vw":47.01588},{"c":47.04,"h":47.04,"l":47.015,"n":61,"o":47.03,"t":"2026-10-19T17:00:00Z","v":35665,"vw":47.037495},{"c":47.035,"h":47.0351,"l":47.025,"n":81,"o":47.035,"t":"2026-10-19T17:15:00Z","v":10405,"vw":47.029741},{"c":47.035,"h":47.04,"l":47.025,"n":94,"o":47.035,"t":"2026-10-19T17:30:00Z","v":42913,"vw":47.031226},{"c":47.045,"h":47.055,"l":47.03,"n":62,"o":47.035,"t":"2026-10-19T17:45:00Z","v":16567,"vw":47.042501},{"c":47.045,"h":47.08,"l":47.03,"n":107,"o":47.045,"t":"2026-10-19T18:00:00Z","v":45436,"vw":47.057564},{"c":47.045,"h":47.05,"l":47.04,"n":52,"o":47.04,"t":"2026-10-19T18:15:00Z","v":30890,"vw":47.044706},{"c":47.045,"h":47.07,"l":47.04,"n":130,"o":47.045,"t":"2026-10-19T18:30:00Z","v":92366,"vw":47.064818},{"c":47.045,"h":47.05,"l":47.045,"n":11,"o":47.05,"t":"2026-10-19T18:45:00Z","v":2912,"vw":47.047143},{"c":47.0399,"h":47.05,"l":47.03,"n":79,"o":47.05,"t":"2026-10-19T19:00:00Z","v":22629,"vw":47.036478},{"c":47.035,"h":47.0399,"l":47.0301,"n":129,"o":47.035,"t":"2026-10-19T19:15:00Z","v":9568,"vw":47.035081},{"c":47.025,"h":47.04,"l":47.025,"n":42,"o":47.04,"t":"2026-10-19T19:30:00Z","v":6964,"vw":47.03565},{"c":47.045,"h":47.07,"l":47.0317,"n":271,"o":47.035,"t":"2026-10-19T19:45:00Z","v":31242,"vw":47.052361},{"c":47.04,"h":47.04,"l":47.04,"n":7,"o":47.04,"t":"2026-10-19T20:00:00Z","v":337,"vw":47.04},{"c":46.78,"h":46.78,"l":46.78,"n":4,"o":46.78,"t":"2026-10-19T20:15:00Z","v":203,"vw":46.78},{"c":47.07,"h":47.08,"l":47.03,"n":36,"o":47.04,"t":"2026-10-20T13:30:00Z","v":13917,"vw":47.056629},{"c":47.055,"h":47.07,"l":47.05,"n":50,"o":47.07,"t":"2026-10-20T13:45:00Z","v":20544,"vw":47.057602},{"c":47.065,"h":47.07,"l":47.0341,"n":44,"o":47.065,"t":"2026-10-20T14:00:00Z","v":8887,"vw":47.051096},{"c":47.0401,"h":47.066,"l":47.0401,"n":48,"o":47.065,"t":"2026-10-20T14:15:00Z","v":20559,"vw":47.059771},{"c":47.055,"h":47.055,"l":47.0455,"n":17,"o":47.055,"t":"2026-10-20T14:30:00Z","v":1216,"vw":47.050944},{"c":47.04,"h":47.055,"l":47.04,"n":63,"o":47.055,"t":"2026-10-20T14:45:00Z","v":11660,"vw":47.04535},{"c":47.045,"h":47.0601,"l":47.045,"n":37,"o":47.045,"t":"2026-10-20T15:00:00Z","v":8777,"vw":47.051838},{"c":47.045,"h":47.05,"l":47.04,"n":27,"o":47.04,"t":"2026-10-20T15:15:00Z","v":9130,"vw":47.044897},{"c":47.065,"h":47.0699,"l":47.0398,"n":35,"o":47.045,"t":"2026-10-20T15:30:00Z","v":5526,"vw":47.05232},{"c":47.055,"h":47.0666,"l":47.05,"n":25,"o":47.06,"t":"2026-10-20T15:45:00Z","v":6879,"vw":47.060198},{"c":47.0499,"h":47.0565,"l":47.045,"n":27,"o":47.055,"t":"2026-10-20T16:00:00Z","v":8973,"vw":47.053325},{"c":47.045,"h":47.05,"l":47.04,"n":95,"o":47.045,"t":"2026-10-20T16:15:00Z","v":72372,"vw":47.042998},{"c":47.055,"h":47.07,"l":47.045,"n":76,"o":47.05,"t":"2026-10-20T16:30:00Z","v":17602,"vw":47.059223},{"c":47.045,"h":47.055,"l":47.045,"n":12,"o":47.055,"t":"2026-10-20T16:45:00Z","v":5622,"vw":47.054455},{"c":47.0599,"h":47.0599,"l":47.045,"n":27,"o":47.05,"t":"2026-10-20T17:00:00Z","v":11906,"vw":47.050187},{"c":47.05,"h":47.06,"l":47.05,"n":27,"o":47.055,"t":"2026-10-20T17:15:00Z","v":15160,"vw":47.055841},{"c":47.06,"h":47.07,"l":47.06,"n":5,"o":47.065,"t":"2026-10-20T17:30:00Z","v":454,"vw":47.06625},{"c":47.055,"h":47.0692,"l":47.055,"n":21,"o":47.06,"t":"2026-10-20T17:45:00Z","v":8156,"vw":47.061162},{"c":47.065,"h":47.065,"l":47.045,"n":29,"o":47.05,"t":"2026-10-20T18:00:00Z","v":7457,"vw":47.055032},{"c":47.055,"h":47.06,"l":47.045,"n":38,"o":47.055,"t":"2026-10-20T18:15:00Z","v":5590,"vw":47.050131},{"c":47.075,"h":47.0799,"l":47.05,"n":236,"o":47.055,"t":"2026-10-20T18:30:00Z","v":45449,"vw":47.067544},{"c":47.065,"h":47.075,"l":47.055,"n":98,"o":47.0725,"t":"2026-10-20T18:45:00Z","v":36989,"vw":47.070808},{"c":47.0603,"h":47.065,"l":47.0603,"n":19,"o":47.065,"t":"2026-10-20T19:00:00Z","v":3897,"vw":47.063273},{"c":47.075,"h":47.075,"l":47.055,"n":123,"o":47.06,"t":"2026-10-20T19:15:00Z","v":38877,"vw":47.061967},{"c":47.055,"h":47.09,"l":47.04,"n":111,"o":47.075,"t":"2026-10-20T19:30:00Z","v":23350,"vw":47.06296},{"c":47.05,"h":47.06,"l":47.04,"n":141,"o":47.055,"t":"2026-10-20T19:45:00Z","v":12172,"vw":47.050773},{"c":47.03,"h":47.03,"l":47.03,"n":4,"o":47.03,"t":"2026-10-20T20:00:00Z","v":3337,"vw":47.03},{"c":47.11,"h":47.11,"l":47.0207,"n":97,"o":47.04,"t":"2026-10-21T13:30:00Z","v":19846,"vw":47.050115},{"c":47.16,"h":47.16,"l":47.09,"n":498,"o":47.095,"t":"2026-10-21T13:45:00Z","v":504793,"vw":47.144762},{"c":47.14,"h":47.1689,"l":47.1301,"n":42,"o":47.155,"t":"2026-10-21T14:00:00Z","v":4309,"vw":47.138571},{"c":47.125,"h":47.15,"l":47.12,"n":119,"o":47.145,"t":"2026-10-21T14:15:00Z","v":25682,"vw":47.131232},{"c":47.13,"h":47.1359,"l":47.13,"n":51,"o":47.135,"t":"2026-10-21T14:30:00Z","v":8102,"vw":47.131743},{"c":47.145,"h":47.1451,"l":47.135,"n":103,"o":47.135,"t":"2026-10-21T14:45:00Z","v":15919,"vw":47.141545},{"c":47.145,"h":47.15,"l":47.1401,"n":139,"o":47.145,"t":"2026-10-21T15:00:00Z","v":21994,"vw":47.146879},{"c":47.155,"h":47.16,"l":47.145,"n":139,"o":47.15,"t":"2026-10-21T15:15:00Z","v":33341,"vw":47.151878},{"c":47.155,"h":47.16,"l":47.15,"n":169,"o":47.155,"t":"2026-10-21T15:30:00Z","v":349358,"vw":47.150422},{"c":47.14,"h":47.1597,"l":47.14,"n":116,"o":47.155,"t":"2026-10-21T15:45:00Z","v":19267,"vw":47.154266},{"c":47.135,"h":47.15,"l":47.13,"n":70,"o":47.145,"t":"2026-10-21T16:00:00Z","v":11041,"vw":47.138632},{"c":47.145,"h":47.1451,"l":47.1301,"n":38,"o":47.1351,"t":"2026-10-21T16:15:00Z","v":11104,"vw":47.13648},{"c":47.135,"h":47.1451,"l":47.135,"n":48,"o":47.1451,"t":"2026-10-21T16:30:00Z","v":6554,"vw":47.139634},{"c":47.13,"h":47.14,"l":47.12,"n":50,"o":47.135,"t":"2026-10-21T16:45:00Z","v":26788,"vw":47.133234},{"c":47.125,"h":47.14,"l":47.125,"n":61,"o":47.1351,"t":"2026-10-21T17:00:00Z","v":15833,"vw":47.133286},{"c":47.135,"h":47.14,"l":47.1281,"n":42,"o":47.1281,"t":"2026-10-21T17:15:00Z","v":8427,"vw":47.133602},{"c":47.125,"h":47.135,"l":47.121,"n":45,"o":47.135,"t":"2026-10-21T17:30:00Z","v":6587,"vw":47.128466},{"c":47.122,"h":47.125,"l":47.115,"n":124,"o":47.125,"t":"2026-10-21T17:45:00Z","v":25699,"vw":47.121725},{"c":47.126,"h":47.126,"l":47.115,"n":30,"o":47.12,"t":"2026-10-21T18:00:00Z","v":4423,"vw":47.121752},{"c":47.115,"h":47.125,"l":47.09,"n":342,"o":47.125,"t":"2026-10-21T18:15:00Z","v":64513,"vw":47.109798},{"c":47.125,"h":47.13,"l":47.1101,"n":55,"o":47.1199,"t":"2026-10-21T18:30:00Z","v":25859,"vw":47.117496},{"c":47.105,"h":47.125,"l":47.1,"n":141,"o":47.125,"t":"2026-10-21T18:45:00Z","v":22751,"vw":47.117386},{"c":47.085,"h":47.085,"l":47.07,"n":178,"o":47.0701,"t":"2026-10-21T19:00:00Z","v":26473,"vw":47.07405},{"c":47.1001,"h":47.11,"l":47.0811,"n":111,"o":47.0839,"t":"2026-10-21T19:15:00Z","v":29743,"vw":47.094414},{"c":47.11,"h":47.11,"l":47.1,"n":104,"o":47.11,"t":"2026-10-21T19:30:00Z","v":19477,"vw":47.106504},{"c":47.09,"h":47.12,"l":47.08,"n":641,"o":47.11,"t":"2026-10-21T19:45:00Z","v":179166,"vw":47.091697},{"c":47.08,"h":47.08,"l":47.08,"n":5,"o":47.08,"t":"2026-10-21T20:00:00Z","v":841,"vw":47.08},{"c":47.24,"h":47.33,"l":47.16,"n":131,"o":47.24,"t":"2026-10-22T13:30:00Z","v":31061,"vw":47.235481},{"c":47.2434,"h":47.26,"l":47.24,"n":63,"o":47.24,"t":"2026-10-22T13:45:00Z","v":126688,"vw":47.2578},{"c":47.2401,"h":47.245,"l":47.23,"n":31,"o":47.24,"t":"2026-10-22T14:00:00Z","v":9220,"vw":47.235991},{"c":47.24,"h":47.255,"l":47.239,"n":59,"o":47.245,"t":"2026-10-22T14:15:00Z","v":8301,"vw":47.245582},{"c":47.255,"h":47.265,"l":47.245,"n":1747,"o":47.245,"t":"2026-10-22T14:30:00Z","v":32089,"vw":47.25271},{"c":47.255,"h":47.2575,"l":47.2421,"n":73,"o":47.255,"t":"2026-10-22T14:45:00Z","v":33382,"vw":47.254685},{"c":47.2622,"h":47.2698,"l":47.255,"n":38,"o":47.255,"t":"2026-10-22T15:00:00Z","v":8476,"vw":47.257513},{"c":47.25,"h":47.265,"l":47.25,"n":21,"o":47.265,"t":"2026-10-22T15:15:00Z","v":2601,"vw":47.258219},{"c":47.26,"h":47.265,"l":47.255,"n":19,"o":47.255,"t":"2026-10-22T15:30:00Z","v":2993,"vw":47.260897},{"c":47.255,"h":47.265,"l":47.2501,"n":24,"o":47.265,"t":"2026-10-22T15:45:00Z","v":8733,"vw":47.255204},{"c":47.255,"h":47.255,"l":47.25,"n":29,"o":47.255,"t":"2026-10-22T16:00:00Z","v":7264,"vw":47.253215},{"c":47.25,"h":47.255,"l":47.25,"n":23,"o":47.255,"t":"2026-10-22T16:15:00Z","v":7210,"vw":47.253214},{"c":47.255,"h":47.255,"l":47.245,"n":39,"o":47.245,"t":"2026-10-22T16:30:00Z","v":16717,"vw":47.25232},{"c":47.205,"h":47.265,"l":47.205,"n":185,"o":47.2601,"t":"2026-10-22T16:45:00Z","v":78237,"vw":47.237102},{"c":47.235,"h":47.235,"l":47.19,"n":80,"o":47.2,"t":"2026-10-22T17:00:00Z","v":15849,"vw":47.210882},{"c":47.235,"h":47.24,"l":47.23,"n":23,"o":47.24,"t":"2026-10-22T17:15:00Z","v":2727,"vw":47.232847},{"c":47.2199,"h":47.24,"l":47.21,"n":28,"o":47.24,"t":"2026-10-22T17:30:00Z","v":4896,"vw":47.223728},{"c":47.225,"h":47.23,"l":47.21,"n":51,"o":47.215,"t":"2026-10-22T17:45:00Z","v":10634,"vw":47.220845},{"c":47.215,"h":47.24,"l":47.2,"n":289,"o":47.23,"t":"2026-10-22T18:00:00Z","v":49042,"vw":47.215337},{"c":47.235,"h":47.24,"l":47.2,"n":152,"o":47.2151,"t":"2026-10-22T18:15:00Z","v":16589,"vw":47.218167},{"c":47.225,"h":47.24,"l":47.22,"n":139,"o":47.235,"t":"2026-10-22T18:30:00Z","v":40942,"vw":47.230734},{"c":47.225,"h":47.25,"l":47.2,"n":589,"o":47.225,"t":"2026-10-22T18:45:00Z","v":132563,"vw":47.220976},{"c":47.235,"h":47.24,"l":47.225,"n":103,"o":47.225,"t":"2026-10-22T19:00:00Z","v":12323,"vw":47.230912},{"c":47.275,"h":47.275,"l":47.235,"n":162,"o":47.235,"t":"2026-10-22T19:15:00Z","v":26297,"vw":47.257376},{"c":47.295,"h":47.3,"l":47.275,"n":53,"o":47.275,"t":"2026-10-22T19:30:00Z","v":8465,"vw":47.294455},{"c":47.3,"h":47.305,"l":47.29,"n":122,"o":47.295,"t":"2026-10-22T19:45:00Z","v":13609,"vw":47.297055},{"c":47.28,"h":47.28,"l":47.28,"n":5,"o":47.28,"t":"2026-10-22T20:00:00Z","v":236,"vw":47.28}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.55,"strike":52.37967099197526,"iv":0.390547761791128,"gamma":0.054072662822456256,"theta":-0.026206125228122504,"vega":0.03724787030729329,"rho":0.006738446255946753,"breakevenPct":11.94938873091213},{"delta":0.25,"premium":0.55,"strike":50.32455998030244,"iv":0.2899608636853272,"gamma":0.0830078156207977,"theta":-0.02250800561253586,"vega":0.04225183100731471,"rho":0.008437783023581169,"breakevenPct":7.602707234142208},{"delta":0.3,"premium":0.55,"strike":49.17822570071645,"iv":0.22580687864835206,"gamma":0.11676252530042142,"theta":-0.019663536849632606,"vega":0.04621232314704511,"rho":0.010106889843938364,"breakevenPct":5.17814234500095},{"delta":0.35,"premium":0.5609476225163573,"strike":48.562095099345704,"iv":0.18844209799284117,"gamma":0.15187860130544154,"theta":-0.017777946880248387,"vega":0.04890790658386548,"rho":0.011756780672539806,"breakevenPct":3.898144504784395},{"delta":0.4,"premium":0.5741811745354302,"strike":48.032753018582795,"iv":0.15566423725393005,"gamma":0.1871209834636554,"theta":-0.01606733995016617,"vega":0.051373848747227516,"rho":0.01340365595920491,"breakevenPct":2.806544401688294},{"delta":0.45,"premium":0.6147314674307035,"strike":47.80134266284648,"iv":0.1427026480630982,"gamma":0.2083683272682672,"theta":-0.015198996214277654,"vega":0.05119024487755504,"rho":0.015106680325667244,"breakevenPct":2.4028640657300904},{"delta":0.5,"premium":0.6570834627589939,"strike":47.58958268620503,"iv":0.1310480604953116,"gamma":0.22869261459384568,"theta":-0.014386204773338847,"vega":0.050831887600961016,"rho":0.01681340805975095,"breakevenPct":2.044556152631185},{"delta":0.55,"premium":0.6994354580872844,"strike":47.37782270956358,"iv":0.11939347292752497,"gamma":0.24901690191942416,"theta":-0.01357341333240004,"vega":0.050473530324366994,"rho":0.01852013579383466,"breakevenPct":1.6862482395322795},{"delta":0.6,"premium":0.7417874534155746,"strike":47.16606273292213,"iv":0.10773888535973836,"gamma":0.2693411892450026,"theta":-0.012760621891461233,"vega":0.05011517304777298,"rho":0.020226863527918366,"breakevenPct":1.327940326433375},{"delta":0.65,"premium":0.7936205378812028,"strike":46.96453230879771,"iv":0.09729771074217365,"gamma":0.2800594281358596,"theta":-0.011750716841442674,"vega":0.04860343937251204,"rho":0.022016888939610877,"breakevenPct":1.0113215877303494},{"delta":0.7,"premium":0.8799076822655202,"strike":46.80017584330377,"iv":0.09126605088472425,"gamma":0.25586950789462526,"theta":-0.010024505468421879,"vega":0.042900362385017404,"rho":0.0241096161964025,"breakevenPct":0.8462003501888505},{"delta":0.75,"premium":0.9661948266498377,"strike":46.63581937780983,"iv":0.08523439102727484,"gamma":0.2316795876533909,"theta":-0.00829829409540108,"vega":0.037197285397522754,"rho":0.026202343453194124,"breakevenPct":0.6810791126473512},{"delta":0.8,"premium":1.0524819710341553,"strike":46.47146291231589,"iv":0.07920273116982543,"gamma":0.20748966741215652,"theta":-0.006572082722380282,"vega":0.031494208410028104,"rho":0.02829507070998575,"breakevenPct":0.515957875105852},{"delta":0.85,"premium":1.1387691154184725,"strike":46.307106446821955,"iv":0.07317107131237605,"gamma":0.18329974717092218,"theta":-0.004845871349359488,"vega":0.025791131422533472,"rho":0.030387797966777375,"breakevenPct":0.350836637564353},{"delta":0.9,"premium":1.22505625980279,"strike":46.142749981328016,"iv":0.06713941145492663,"gamma":0.15910982692968778,"theta":-0.003119659976338689,"vega":0.02008805443503882,"rho":0.032480525223569,"breakevenPct":0.1857154000228537}],"put":[{"delta":0.15,"premium":0.575,"strike":41.192882216950935,"iv":0.520883290854682,"gamma":0.03373712977404611,"theta":-0.026951264264058153,"vega":0.031023608181185634,"rho":-0.006307035158164923,"breakevenPct":14.090773652811055},{"delta":0.2,"premium":0.575,"strike":43.69028199912521,"iv":0.3697594919890443,"gamma":0.05729831188776614,"theta":-0.022490668972418963,"vega":0.03723025486022164,"rho":-0.008337725796632282,"breakevenPct":8.808625213356159},{"delta":0.25,"premium":0.5777334827942919,"strike":45.10933931177168,"iv":0.28100159343097075,"gamma":0.08554081438174688,"theta":-0.018933294544142085,"vega":0.04222929359093171,"rho":-0.010400761985890608,"breakevenPct":5.8130164361730445},{"delta":0.3,"premium":0.5990579364877109,"strike":45.96231745950844,"iv":0.22889200375070964,"gamma":0.11438982744673566,"theta":-0.016458731676261065,"vega":0.04625470389962115,"rho":-0.012481798713504608,"breakevenPct":4.054019621360568},{"delta":0.35,"premium":0.6330782004159095,"strike":46.44104267221213,"iv":0.20015313728463224,"gamma":0.1419727239083869,"theta":-0.014621977676500158,"vega":0.04878258676475052,"rho":-0.014562235721068465,"breakevenPct":3.1134423185359212},{"delta":0.4,"premium":0.6676852581143601,"strike":46.902470108191466,"iv":0.1724944535351173,"gamma":0.16949710111671662,"theta":-0.012814702872119707,"vega":0.05124125468743731,"rho":-0.016642645009882374,"breakevenPct":2.2106919414612753},{"delta":0.45,"premium":0.7497569615831866,"strike":47.19935189755516,"iv":0.1611763863325467,"gamma":0.181696053579739,"theta":-0.011673806998644154,"vega":0.05163505315469444,"rho":-0.01865920956720089,"breakevenPct":1.7563558883841386},{"delta":0.5,"premium":0.8445498879370517,"strike":47.45213303449881,"iv":0.15423784460201423,"gamma":0.18978756689876972,"theta":-0.010711510475660874,"vega":0.05147543625047474,"rho":-0.02065866279784234,"breakevenPct":1.4222014666629559},{"delta":0.55,"premium":0.9393428142909169,"strike":47.70491417144245,"iv":0.14729930287148177,"gamma":0.19787908021780043,"theta":-0.009749213952677593,"vega":0.05131581934625504,"rho":-0.02265811602848379,"breakevenPct":1.0880470449417727},{"delta":0.6,"premium":1.034135740644782,"strike":47.957695308386086,"iv":0.1403607611409493,"gamma":0.20597059353683114,"theta":-0.008786917429694313,"vega":0.05115620244203534,"rho":-0.024657569259125236,"breakevenPct":0.7538926232205903},{"delta":0.65,"premium":1.2457440728553548,"strike":48.25257299723272,"iv":0.14197796486597591,"gamma":0.1929723637087715,"theta":-0.008038418323037321,"vega":0.04836899553130291,"rho":-0.026588912602527638,"breakevenPct":0.5777730025859532},{"delta":0.7,"premium":1.480831705625097,"strike":48.555911878225935,"iv":0.1453148297742649,"gamma":0.17573520311267918,"theta":-0.007332891406220227,"vega":0.045053656435806604,"rho":-0.02850656620610669,"breakevenPct":0.4334175706412159},{"delta":0.75,"premium":1.7159193383948397,"strike":48.85925075921915,"iv":0.1486516946825539,"gamma":0.15849804251658683,"theta":-0.006627364489403132,"vega":0.04173831734031029,"rho":-0.03042421980968575,"breakevenPct":0.2890621386964783},{"delta":0.8,"premium":2.438272311212816,"strike":49.61327231121282,"iv":0.18141556064073233,"gamma":0.11891647597253996,"theta":-0.0072199084668192245,"vega":0.03725629290617848,"rho":-0.03263980360890668,"breakevenPct":0.2220812182741201},{"delta":0.85,"premium":4.108565737051792,"strike":51.29083665338645,"iv":0.2577501992031872,"gamma":0.0682175298804781,"theta":-0.009,"vega":0.031052988047808767,"rho":-0.03557594269826243,"breakevenPct":0.20670279963058588}]},"raw":{"call":[{"delta":0.2,"premium":0.55,"strike":52.37967099197526,"iv":0.390547761791128,"gamma":0.054072662822456256,"theta":-0.026206125228122504,"vega":0.03724787030729329,"rho":0.006738446255946753,"breakevenPct":11.94938873091213},{"delta":0.25,"premium":0.55,"strike":50.32455998030244,"iv":0.2899608636853272,"gamma":0.0830078156207977,"theta":-0.02250800561253586,"vega":0.04225183100731471,"rho":0.008437783023581169,"breakevenPct":7.602707234142208},{"delta":0.3,"premium":0.55,"strike":49.17822570071645,"iv":0.22580687864835206,"gamma":0.11676252530042142,"theta":-0.019663536849632606,"vega":0.04621232314704511,"rho":0.010106889843938364,"breakevenPct":5.17814234500095},{"delta":0.35,"premium":0.5609476225163573,"strike":48.562095099345704,"iv":0.18844209799284117,"gamma":0.15187860130544154,"theta":-0.017777946880248387,"vega":0.04890790658386548,"rho":0.011756780672539806,"breakevenPct":3.898144504784395},{"delta":0.4,"premium":0.5741811745354302,"strike":48.032753018582795,"iv":0.15566423725393005,"gamma":0.1871209834636554,"theta":-0.01606733995016617,"vega":0.051373848747227516,"rho":0.01340365595920491,"breakevenPct":2.806544401688294},{"delta":0.45,"premium":0.6147314674307035,"strike":47.80134266284648,"iv":0.1427026480630982,"gamma":0.2083683272682672,"theta":-0.015198996214277654,"vega":0.05119024487755504,"rho":0.015106680325667244,"breakevenPct":2.4028640657300904},{"delta":0.5,"premium":0.6570834627589939,"strike":47.58958268620503,"iv":0.1310480604953116,"gamma":0.22869261459384568,"theta":-0.014386204773338847,"vega":0.050831887600961016,"rho":0.01681340805975095,"breakevenPct":2.044556152631185},{"delta":0.55,"premium":0.6994354580872844,"strike":47.37782270956358,"iv":0.11939347292752497,"gamma":0.24901690191942416,"theta":-0.01357341333240004,"vega":0.050473530324366994,"rho":0.01852013579383466,"breakevenPct":1.6862482395322795},{"delta":0.6,"premium":0.7417874534155746,"strike":47.16606273292213,"iv":0.10773888535973836,"gamma":0.2693411892450026,"theta":-0.012760621891461233,"vega":0.05011517304777298,"rho":0.020226863527918366,"breakevenPct":1.327940326433375},{"delta":0.65,"premium":0.7936205378812028,"strike":46.96453230879771,"iv":0.09729771074217365,"gamma":0.2800594281358596,"theta":-0.011750716841442674,"vega":0.04860343937251204,"rho":0.022016888939610877,"breakevenPct":1.0113215877303494},{"delta":0.7,"premium":0.8799076822655202,"strike":46.80017584330377,"iv":0.09126605088472425,"gamma":0.25586950789462526,"theta":-0.010024505468421879,"vega":0.042900362385017404,"rho":0.0241096161964025,"breakevenPct":0.8462003501888505},{"delta":0.75,"premium":0.9661948266498377,"strike":46.63581937780983,"iv":0.08523439102727484,"gamma":0.2316795876533909,"theta":-0.00829829409540108,"vega":0.037197285397522754,"rho":0.026202343453194124,"breakevenPct":0.6810791126473512},{"delta":0.8,"premium":1.0524819710341553,"strike":46.47146291231589,"iv":0.07920273116982543,"gamma":0.20748966741215652,"theta":-0.006572082722380282,"vega":0.031494208410028104,"rho":0.02829507070998575,"breakevenPct":0.515957875105852},{"delta":0.85,"premium":1.1387691154184725,"strike":46.307106446821955,"iv":0.07317107131237605,"gamma":0.18329974717092218,"theta":-0.004845871349359488,"vega":0.025791131422533472,"rho":0.030387797966777375,"breakevenPct":0.350836637564353},{"delta":0.9,"premium":1.22505625980279,"strike":46.142749981328016,"iv":0.06713941145492663,"gamma":0.15910982692968778,"theta":-0.003119659976338689,"vega":0.02008805443503882,"rho":0.032480525223569,"breakevenPct":0.1857154000228537}],"put":[{"delta":0.15,"premium":0.575,"strike":41.192882216950935,"iv":0.520883290854682,"gamma":0.03373712977404611,"theta":-0.026951264264058153,"vega":0.031023608181185634,"rho":-0.006307035158164923,"breakevenPct":14.090773652811055},{"delta":0.2,"premium":0.575,"strike":43.69028199912521,"iv":0.3697594919890443,"gamma":0.05729831188776614,"theta":-0.022490668972418963,"vega":0.03723025486022164,"rho":-0.008337725796632282,"breakevenPct":8.808625213356159},{"delta":0.25,"premium":0.5777334827942919,"strike":45.10933931177168,"iv":0.28100159343097075,"gamma":0.08554081438174688,"theta":-0.018933294544142085,"vega":0.04222929359093171,"rho":-0.010400761985890608,"breakevenPct":5.8130164361730445},{"delta":0.3,"premium":0.5990579364877109,"strike":45.96231745950844,"iv":0.22889200375070964,"gamma":0.11438982744673566,"theta":-0.016458731676261065,"vega":0.04625470389962115,"rho":-0.012481798713504608,"breakevenPct":4.054019621360568},{"delta":0.35,"premium":0.6330782004159095,"strike":46.44104267221213,"iv":0.20015313728463224,"gamma":0.1419727239083869,"theta":-0.014621977676500158,"vega":0.04878258676475052,"rho":-0.014562235721068465,"breakevenPct":3.1134423185359212},{"delta":0.4,"premium":0.6676852581143601,"strike":46.902470108191466,"iv":0.1724944535351173,"gamma":0.16949710111671662,"theta":-0.012814702872119707,"vega":0.05124125468743731,"rho":-0.016642645009882374,"breakevenPct":2.2106919414612753},{"delta":0.45,"premium":0.7497569615831866,"strike":47.19935189755516,"iv":0.1611763863325467,"gamma":0.181696053579739,"theta":-0.011673806998644154,"vega":0.05163505315469444,"rho":-0.01865920956720089,"breakevenPct":1.7563558883841386},{"delta":0.5,"premium":0.8445498879370517,"strike":47.45213303449881,"iv":0.15423784460201423,"gamma":0.18978756689876972,"theta":-0.010711510475660874,"vega":0.05147543625047474,"rho":-0.02065866279784234,"breakevenPct":1.4222014666629559},{"delta":0.55,"premium":0.9393428142909169,"strike":47.70491417144245,"iv":0.14729930287148177,"gamma":0.19787908021780043,"theta":-0.009749213952677593,"vega":0.05131581934625504,"rho":-0.02265811602848379,"breakevenPct":1.0880470449417727},{"delta":0.6,"premium":1.034135740644782,"strike":47.957695308386086,"iv":0.1403607611409493,"gamma":0.20597059353683114,"theta":-0.008786917429694313,"vega":0.05115620244203534,"rho":-0.024657569259125236,"breakevenPct":0.7538926232205903},{"delta":0.65,"premium":1.2457440728553548,"strike":48.25257299723272,"iv":0.14197796486597591,"gamma":0.1929723637087715,"theta":-0.008038418323037321,"vega":0.04836899553130291,"rho":-0.026588912602527638,"breakevenPct":0.5777730025859532},{"delta":0.7,"premium":1.480831705625097,"strike":48.555911878225935,"iv":0.1453148297742649,"gamma":0.17573520311267918,"theta":-0.007332891406220227,"vega":0.045053656435806604,"rho":-0.02850656620610669,"breakevenPct":0.4334175706412159},{"delta":0.75,"premium":1.7159193383948397,"strike":48.85925075921915,"iv":0.1486516946825539,"gamma":0.15849804251658683,"theta":-0.006627364489403132,"vega":0.04173831734031029,"rho":-0.03042421980968575,"breakevenPct":0.2890621386964783},{"delta":0.8,"premium":2.438272311212816,"strike":49.61327231121282,"iv":0.18141556064073233,"gamma":0.11891647597253996,"theta":-0.0072199084668192245,"vega":0.03725629290617848,"rho":-0.03263980360890668,"breakevenPct":0.2220812182741201},{"delta":0.85,"premium":4.108565737051792,"strike":51.29083665338645,"iv":0.2577501992031872,"gamma":0.0682175298804781,"theta":-0.009,"vega":0.031052988047808767,"rho":-0.03557594269826243,"breakevenPct":0.20670279963058588}]}},"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"}}