{"symbol":"UTWO","url":"https://intraalpha.com/companies/UTWO","capturedAt":"2026-10-23T02:22:39.973Z","state":"partial","quote":{"symbol":"UTWO","last_price":47.718,"prev_close":47.525,"regular_close":47.67,"change":0.193,"change_pct":0.4061,"regular_change":0.145,"regular_change_pct":0.3051,"extended_change":0.048,"extended_change_pct":0.1007,"bid":47.67,"ask":47.98,"bid_size":300,"ask_size":1500,"volume":77676,"vwap":47.649577,"open":47.6,"high":47.69,"low":47.59,"close":47.67,"trade_count":435,"last_trade_at":"2026-10-22T23:43:27.302939894Z","last_quote_at":"2026-10-22T23:33:41.638039705Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:22:39.323265296-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:49:58.625Z","bars":[{"c":46.9177,"h":46.9177,"l":46.9177,"n":1,"o":46.9177,"t":"2026-10-16T08:30:00Z","v":148,"vw":46.9177},{"c":47.55,"h":47.55,"l":47.55,"n":3,"o":47.55,"t":"2026-10-16T13:25:00Z","v":800,"vw":47.55},{"c":47.5497,"h":47.55,"l":47.54,"n":5,"o":47.55,"t":"2026-10-16T13:30:00Z","v":7152,"vw":47.549482},{"c":47.5477,"h":47.5477,"l":47.545,"n":4,"o":47.545,"t":"2026-10-16T13:35:00Z","v":212,"vw":47.546383},{"c":47.56,"h":47.56,"l":47.558,"n":7,"o":47.558,"t":"2026-10-16T13:40:00Z","v":1228,"vw":47.559827},{"c":47.555,"h":47.555,"l":47.555,"n":33,"o":47.555,"t":"2026-10-16T13:45:00Z","v":4195,"vw":47.555},{"c":47.565,"h":47.565,"l":47.565,"n":2,"o":47.565,"t":"2026-10-16T13:55:00Z","v":101,"vw":47.565},{"c":47.595,"h":47.5997,"l":47.595,"n":2,"o":47.5997,"t":"2026-10-16T14:10:00Z","v":735,"vw":47.598421},{"c":47.5899,"h":47.5899,"l":47.5899,"n":7,"o":47.5899,"t":"2026-10-16T14:15:00Z","v":412,"vw":47.5899},{"c":47.58,"h":47.58,"l":47.58,"n":4,"o":47.58,"t":"2026-10-16T14:20:00Z","v":310,"vw":47.58},{"c":47.58,"h":47.58,"l":47.575,"n":8,"o":47.575,"t":"2026-10-16T14:25:00Z","v":3814,"vw":47.577336},{"c":47.58,"h":47.58,"l":47.5788,"n":6,"o":47.58,"t":"2026-10-16T14:35:00Z","v":390,"vw":47.579553},{"c":47.5788,"h":47.585,"l":47.5788,"n":8,"o":47.5788,"t":"2026-10-16T14:40:00Z","v":1960,"vw":47.582178},{"c":47.5758,"h":47.5775,"l":47.5758,"n":4,"o":47.5775,"t":"2026-10-16T14:45:00Z","v":424,"vw":47.576752},{"c":47.575,"h":47.575,"l":47.5713,"n":2,"o":47.5713,"t":"2026-10-16T14:50:00Z","v":400,"vw":47.572225},{"c":47.575,"h":47.575,"l":47.57,"n":4,"o":47.57,"t":"2026-10-16T14:55:00Z","v":338,"vw":47.571838},{"c":47.585,"h":47.585,"l":47.585,"n":3,"o":47.585,"t":"2026-10-16T15:05:00Z","v":746,"vw":47.585},{"c":47.59,"h":47.595,"l":47.59,"n":2,"o":47.595,"t":"2026-10-16T15:10:00Z","v":500,"vw":47.594},{"c":47.58,"h":47.58,"l":47.58,"n":1,"o":47.58,"t":"2026-10-16T15:20:00Z","v":400,"vw":47.58},{"c":47.58,"h":47.5801,"l":47.58,"n":11,"o":47.58,"t":"2026-10-16T15:25:00Z","v":730,"vw":47.580018},{"c":47.58,"h":47.58,"l":47.58,"n":2,"o":47.58,"t":"2026-10-16T15:40:00Z","v":400,"vw":47.58},{"c":47.5701,"h":47.5775,"l":47.5701,"n":4,"o":47.5775,"t":"2026-10-16T15:45:00Z","v":2842,"vw":47.571224},{"c":47.565,"h":47.57,"l":47.565,"n":3,"o":47.57,"t":"2026-10-16T15:50:00Z","v":1205,"vw":47.565833},{"c":47.565,"h":47.57,"l":47.565,"n":2,"o":47.57,"t":"2026-10-16T15:55:00Z","v":248,"vw":47.567984},{"c":47.5601,"h":47.5639,"l":47.5601,"n":3,"o":47.5639,"t":"2026-10-16T16:05:00Z","v":953,"vw":47.561505},{"c":47.56,"h":47.56,"l":47.56,"n":3,"o":47.56,"t":"2026-10-16T16:10:00Z","v":579,"vw":47.56},{"c":47.55,"h":47.55,"l":47.55,"n":5,"o":47.55,"t":"2026-10-16T16:25:00Z","v":1077,"vw":47.55},{"c":47.545,"h":47.5476,"l":47.545,"n":4,"o":47.5476,"t":"2026-10-16T16:35:00Z","v":3543,"vw":47.546864},{"c":47.545,"h":47.545,"l":47.545,"n":1,"o":47.545,"t":"2026-10-16T16:40:00Z","v":1000,"vw":47.545},{"c":47.53,"h":47.54,"l":47.53,"n":51,"o":47.54,"t":"2026-10-16T16:45:00Z","v":24448,"vw":47.53045},{"c":47.5384,"h":47.5384,"l":47.5384,"n":2,"o":47.5384,"t":"2026-10-16T16:50:00Z","v":1368,"vw":47.5384},{"c":47.54,"h":47.54,"l":47.5384,"n":5,"o":47.5384,"t":"2026-10-16T16:55:00Z","v":2745,"vw":47.539385},{"c":47.535,"h":47.535,"l":47.535,"n":1,"o":47.535,"t":"2026-10-16T17:00:00Z","v":100,"vw":47.535},{"c":47.5401,"h":47.5401,"l":47.54,"n":5,"o":47.54,"t":"2026-10-16T17:05:00Z","v":1149,"vw":47.540083},{"c":47.545,"h":47.545,"l":47.5401,"n":9,"o":47.545,"t":"2026-10-16T17:10:00Z","v":3646,"vw":47.542797},{"c":47.5416,"h":47.5416,"l":47.5403,"n":4,"o":47.5403,"t":"2026-10-16T17:20:00Z","v":2607,"vw":47.54082},{"c":47.5476,"h":47.5476,"l":47.545,"n":5,"o":47.545,"t":"2026-10-16T17:25:00Z","v":639,"vw":47.5467},{"c":47.545,"h":47.545,"l":47.545,"n":3,"o":47.545,"t":"2026-10-16T17:30:00Z","v":1802,"vw":47.545},{"c":47.54,"h":47.54,"l":47.54,"n":2,"o":47.54,"t":"2026-10-16T17:35:00Z","v":300,"vw":47.54},{"c":47.5599,"h":47.56,"l":47.5426,"n":22,"o":47.5426,"t":"2026-10-16T17:40:00Z","v":6571,"vw":47.553535},{"c":47.555,"h":47.555,"l":47.555,"n":4,"o":47.555,"t":"2026-10-16T17:45:00Z","v":149,"vw":47.555},{"c":47.5597,"h":47.56,"l":47.554,"n":6,"o":47.555,"t":"2026-10-16T17:50:00Z","v":2150,"vw":47.557535},{"c":47.5597,"h":47.5597,"l":47.5597,"n":2,"o":47.5597,"t":"2026-10-16T17:55:00Z","v":1075,"vw":47.5597},{"c":47.555,"h":47.555,"l":47.555,"n":5,"o":47.555,"t":"2026-10-16T18:00:00Z","v":283,"vw":47.555},{"c":47.55,"h":47.555,"l":47.55,"n":5,"o":47.555,"t":"2026-10-16T18:05:00Z","v":644,"vw":47.553374},{"c":47.555,"h":47.56,"l":47.555,"n":15,"o":47.56,"t":"2026-10-16T18:10:00Z","v":36984,"vw":47.559757},{"c":47.56,"h":47.56,"l":47.56,"n":1,"o":47.56,"t":"2026-10-16T18:20:00Z","v":100,"vw":47.56},{"c":47.5588,"h":47.5588,"l":47.5588,"n":1,"o":47.5588,"t":"2026-10-16T18:25:00Z","v":125,"vw":47.5588},{"c":47.55,"h":47.55,"l":47.55,"n":2,"o":47.55,"t":"2026-10-16T18:30:00Z","v":300,"vw":47.55},{"c":47.555,"h":47.555,"l":47.555,"n":3,"o":47.555,"t":"2026-10-16T18:35:00Z","v":152,"vw":47.555},{"c":47.5584,"h":47.5584,"l":47.5584,"n":1,"o":47.5584,"t":"2026-10-16T18:40:00Z","v":1250,"vw":47.5584},{"c":47.56,"h":47.56,"l":47.555,"n":6,"o":47.555,"t":"2026-10-16T18:50:00Z","v":315,"vw":47.558333},{"c":47.57,"h":47.57,"l":47.565,"n":7,"o":47.565,"t":"2026-10-16T18:55:00Z","v":569,"vw":47.566659},{"c":47.58,"h":47.58,"l":47.565,"n":4,"o":47.565,"t":"2026-10-16T19:00:00Z","v":310,"vw":47.571667},{"c":47.575,"h":47.575,"l":47.575,"n":1,"o":47.575,"t":"2026-10-16T19:05:00Z","v":200,"vw":47.575},{"c":47.57,"h":47.57,"l":47.57,"n":2,"o":47.57,"t":"2026-10-16T19:15:00Z","v":325,"vw":47.57},{"c":47.585,"h":47.585,"l":47.575,"n":7,"o":47.575,"t":"2026-10-16T19:30:00Z","v":936,"vw":47.5825},{"c":47.585,"h":47.585,"l":47.58,"n":5,"o":47.585,"t":"2026-10-16T19:35:00Z","v":1092,"vw":47.58267},{"c":47.582,"h":47.582,"l":47.582,"n":1,"o":47.582,"t":"2026-10-16T19:40:00Z","v":100,"vw":47.582},{"c":47.585,"h":47.585,"l":47.585,"n":2,"o":47.585,"t":"2026-10-16T19:45:00Z","v":320,"vw":47.585},{"c":47.59,"h":47.59,"l":47.59,"n":2,"o":47.59,"t":"2026-10-16T19:50:00Z","v":342,"vw":47.59},{"c":47.59,"h":47.59,"l":47.58,"n":28,"o":47.585,"t":"2026-10-16T19:55:00Z","v":3129,"vw":47.585941},{"c":47.6,"h":47.6,"l":47.6,"n":3,"o":47.6,"t":"2026-10-16T20:20:00Z","v":749,"vw":47.6},{"c":47.55,"h":47.55,"l":47.55,"n":1,"o":47.55,"t":"2026-10-16T23:20:00Z","v":400,"vw":47.55},{"c":47.56,"h":47.56,"l":47.56,"n":1,"o":47.56,"t":"2026-10-19T12:25:00Z","v":4600,"vw":47.56},{"c":47.57,"h":47.57,"l":47.57,"n":1,"o":47.57,"t":"2026-10-19T13:00:00Z","v":100,"vw":47.57},{"c":47.565,"h":47.57,"l":47.565,"n":6,"o":47.57,"t":"2026-10-19T13:30:00Z","v":1484,"vw":47.567554},{"c":47.5612,"h":47.5612,"l":47.56,"n":6,"o":47.56,"t":"2026-10-19T13:35:00Z","v":809,"vw":47.560871},{"c":47.555,"h":47.555,"l":47.5512,"n":23,"o":47.5512,"t":"2026-10-19T13:45:00Z","v":1891,"vw":47.55467},{"c":47.56,"h":47.56,"l":47.5535,"n":6,"o":47.558,"t":"2026-10-19T13:50:00Z","v":446,"vw":47.55785},{"c":47.5704,"h":47.5704,"l":47.5704,"n":1,"o":47.5704,"t":"2026-10-19T14:00:00Z","v":550,"vw":47.5704},{"c":47.565,"h":47.57,"l":47.565,"n":3,"o":47.57,"t":"2026-10-19T14:05:00Z","v":226,"vw":47.567222},{"c":47.565,"h":47.565,"l":47.565,"n":2,"o":47.565,"t":"2026-10-19T14:10:00Z","v":422,"vw":47.565},{"c":47.5601,"h":47.57,"l":47.5601,"n":5,"o":47.57,"t":"2026-10-19T14:15:00Z","v":686,"vw":47.563306},{"c":47.56,"h":47.56,"l":47.56,"n":2,"o":47.56,"t":"2026-10-19T14:20:00Z","v":300,"vw":47.56},{"c":47.566,"h":47.566,"l":47.566,"n":1,"o":47.566,"t":"2026-10-19T14:25:00Z","v":274,"vw":47.566},{"c":47.555,"h":47.555,"l":47.555,"n":3,"o":47.555,"t":"2026-10-19T14:30:00Z","v":275,"vw":47.555},{"c":47.555,"h":47.555,"l":47.555,"n":4,"o":47.555,"t":"2026-10-19T14:40:00Z","v":776,"vw":47.555},{"c":47.5502,"h":47.5502,"l":47.55,"n":4,"o":47.55,"t":"2026-10-19T14:45:00Z","v":1041,"vw":47.550067},{"c":47.5501,"h":47.5501,"l":47.5501,"n":1,"o":47.5501,"t":"2026-10-19T14:50:00Z","v":100,"vw":47.5501},{"c":47.554,"h":47.554,"l":47.544,"n":6,"o":47.544,"t":"2026-10-19T15:05:00Z","v":447,"vw":47.54961},{"c":47.555,"h":47.555,"l":47.555,"n":2,"o":47.555,"t":"2026-10-19T15:10:00Z","v":206,"vw":47.555},{"c":47.545,"h":47.555,"l":47.545,"n":7,"o":47.555,"t":"2026-10-19T15:15:00Z","v":807,"vw":47.553571},{"c":47.545,"h":47.545,"l":47.5424,"n":3,"o":47.5424,"t":"2026-10-19T15:20:00Z","v":4634,"vw":47.543022},{"c":47.5499,"h":47.5499,"l":47.5499,"n":4,"o":47.5499,"t":"2026-10-19T15:25:00Z","v":213,"vw":47.5499},{"c":47.545,"h":47.545,"l":47.545,"n":1,"o":47.545,"t":"2026-10-19T15:30:00Z","v":100,"vw":47.545},{"c":47.5418,"h":47.5499,"l":47.5418,"n":4,"o":47.545,"t":"2026-10-19T15:35:00Z","v":1364,"vw":47.545054},{"c":47.54,"h":47.5488,"l":47.54,"n":4,"o":47.545,"t":"2026-10-19T15:40:00Z","v":1296,"vw":47.543256},{"c":47.55,"h":47.55,"l":47.55,"n":3,"o":47.55,"t":"2026-10-19T15:45:00Z","v":310,"vw":47.55},{"c":47.55,"h":47.55,"l":47.546,"n":2,"o":47.546,"t":"2026-10-19T15:50:00Z","v":225,"vw":47.548222},{"c":47.53,"h":47.53,"l":47.53,"n":1,"o":47.53,"t":"2026-10-19T16:00:00Z","v":10500,"vw":47.53},{"c":47.535,"h":47.535,"l":47.535,"n":1,"o":47.535,"t":"2026-10-19T16:05:00Z","v":200,"vw":47.535},{"c":47.5399,"h":47.5399,"l":47.5399,"n":1,"o":47.5399,"t":"2026-10-19T16:10:00Z","v":472,"vw":47.5399},{"c":47.535,"h":47.535,"l":47.535,"n":1,"o":47.535,"t":"2026-10-19T16:15:00Z","v":1400,"vw":47.535},{"c":47.54,"h":47.54,"l":47.54,"n":1,"o":47.54,"t":"2026-10-19T16:20:00Z","v":100,"vw":47.54},{"c":47.5475,"h":47.5475,"l":47.5475,"n":1,"o":47.5475,"t":"2026-10-19T16:25:00Z","v":375,"vw":47.5475},{"c":47.535,"h":47.54,"l":47.5301,"n":7,"o":47.5301,"t":"2026-10-19T16:30:00Z","v":5794,"vw":47.531636},{"c":47.535,"h":47.535,"l":47.534,"n":3,"o":47.535,"t":"2026-10-19T16:35:00Z","v":1300,"vw":47.534769},{"c":47.5397,"h":47.5397,"l":47.5397,"n":1,"o":47.5397,"t":"2026-10-19T16:40:00Z","v":560,"vw":47.5397},{"c":47.54,"h":47.54,"l":47.54,"n":4,"o":47.54,"t":"2026-10-19T16:45:00Z","v":341,"vw":47.54},{"c":47.5317,"h":47.535,"l":47.5317,"n":2,"o":47.535,"t":"2026-10-19T17:00:00Z","v":1450,"vw":47.532155},{"c":47.5301,"h":47.5301,"l":47.5301,"n":1,"o":47.5301,"t":"2026-10-19T17:05:00Z","v":334,"vw":47.5301},{"c":47.5325,"h":47.5325,"l":47.5325,"n":2,"o":47.5325,"t":"2026-10-19T17:10:00Z","v":424,"vw":47.5325},{"c":47.5397,"h":47.54,"l":47.535,"n":9,"o":47.54,"t":"2026-10-19T17:15:00Z","v":2624,"vw":47.53766},{"c":47.545,"h":47.545,"l":47.54,"n":4,"o":47.54,"t":"2026-10-19T17:25:00Z","v":1800,"vw":47.544167},{"c":47.5413,"h":47.545,"l":47.5413,"n":2,"o":47.545,"t":"2026-10-19T17:35:00Z","v":2295,"vw":47.544686},{"c":47.55,"h":47.55,"l":47.55,"n":1,"o":47.55,"t":"2026-10-19T17:50:00Z","v":100,"vw":47.55},{"c":47.555,"h":47.555,"l":47.555,"n":2,"o":47.555,"t":"2026-10-19T18:25:00Z","v":129,"vw":47.555},{"c":47.555,"h":47.56,"l":47.555,"n":3,"o":47.56,"t":"2026-10-19T18:35:00Z","v":333,"vw":47.556988},{"c":47.56,"h":47.56,"l":47.56,"n":1,"o":47.56,"t":"2026-10-19T18:55:00Z","v":100,"vw":47.56},{"c":47.555,"h":47.5566,"l":47.555,"n":3,"o":47.5566,"t":"2026-10-19T19:10:00Z","v":555,"vw":47.555289},{"c":47.5516,"h":47.5516,"l":47.5516,"n":1,"o":47.5516,"t":"2026-10-19T19:20:00Z","v":1653,"vw":47.5516},{"c":47.555,"h":47.555,"l":47.55,"n":9,"o":47.55,"t":"2026-10-19T19:25:00Z","v":4812,"vw":47.55029},{"c":47.555,"h":47.555,"l":47.555,"n":2,"o":47.555,"t":"2026-10-19T19:30:00Z","v":121,"vw":47.555},{"c":47.5501,"h":47.555,"l":47.5501,"n":5,"o":47.5501,"t":"2026-10-19T19:35:00Z","v":969,"vw":47.552693},{"c":47.55,"h":47.55,"l":47.55,"n":7,"o":47.55,"t":"2026-10-19T19:40:00Z","v":499,"vw":47.55},{"c":47.5499,"h":47.55,"l":47.5424,"n":6,"o":47.55,"t":"2026-10-19T19:45:00Z","v":3682,"vw":47.544039},{"c":47.545,"h":47.545,"l":47.545,"n":1,"o":47.545,"t":"2026-10-19T19:50:00Z","v":1436,"vw":47.545},{"c":47.545,"h":47.55,"l":47.545,"n":6,"o":47.55,"t":"2026-10-19T19:55:00Z","v":772,"vw":47.546316},{"c":47.62,"h":47.62,"l":47.53,"n":2,"o":47.53,"t":"2026-10-19T22:10:00Z","v":800,"vw":47.575},{"c":47.62,"h":47.6845,"l":47.53,"n":4,"o":47.53,"t":"2026-10-19T22:30:00Z","v":800,"vw":47.599188},{"c":47.755,"h":47.755,"l":47.53,"n":4,"o":47.53,"t":"2026-10-19T22:50:00Z","v":800,"vw":47.6425},{"c":47.6204,"h":47.6204,"l":47.53,"n":2,"o":47.53,"t":"2026-10-19T23:00:00Z","v":400,"vw":47.5752},{"c":47.62,"h":47.62,"l":47.53,"n":2,"o":47.53,"t":"2026-10-19T23:05:00Z","v":600,"vw":47.575},{"c":47.6204,"h":47.6204,"l":47.6204,"n":1,"o":47.6204,"t":"2026-10-19T23:25:00Z","v":600,"vw":47.6204},{"c":47.5997,"h":47.5997,"l":47.5997,"n":1,"o":47.5997,"t":"2026-10-19T23:40:00Z","v":400,"vw":47.5997},{"c":47.62,"h":47.62,"l":47.53,"n":2,"o":47.53,"t":"2026-10-19T23:45:00Z","v":600,"vw":47.575},{"c":47.62,"h":47.62,"l":47.53,"n":4,"o":47.53,"t":"2026-10-19T23:50:00Z","v":800,"vw":47.575},{"c":47.62,"h":47.62,"l":47.53,"n":8,"o":47.53,"t":"2026-10-19T23:55:00Z","v":1600,"vw":47.575575},{"c":47.58,"h":47.58,"l":47.58,"n":2,"o":47.58,"t":"2026-10-20T12:30:00Z","v":1000,"vw":47.58},{"c":47.5501,"h":47.5501,"l":47.5501,"n":1,"o":47.5501,"t":"2026-10-20T13:20:00Z","v":1855,"vw":47.5501},{"c":47.5583,"h":47.5597,"l":47.555,"n":6,"o":47.5583,"t":"2026-10-20T13:35:00Z","v":3133,"vw":47.557798},{"c":47.5599,"h":47.56,"l":47.555,"n":7,"o":47.555,"t":"2026-10-20T13:40:00Z","v":513,"vw":47.557415},{"c":47.565,"h":47.565,"l":47.565,"n":3,"o":47.565,"t":"2026-10-20T13:45:00Z","v":1164,"vw":47.565},{"c":47.5684,"h":47.5684,"l":47.5684,"n":2,"o":47.5684,"t":"2026-10-20T13:50:00Z","v":2000,"vw":47.5684},{"c":47.5601,"h":47.5601,"l":47.56,"n":9,"o":47.56,"t":"2026-10-20T13:55:00Z","v":1300,"vw":47.560045},{"c":47.555,"h":47.5599,"l":47.555,"n":4,"o":47.5599,"t":"2026-10-20T14:00:00Z","v":793,"vw":47.55928},{"c":47.5584,"h":47.5584,"l":47.5584,"n":2,"o":47.5584,"t":"2026-10-20T14:05:00Z","v":1387,"vw":47.5584},{"c":47.5599,"h":47.5599,"l":47.5535,"n":3,"o":47.5535,"t":"2026-10-20T14:10:00Z","v":593,"vw":47.558821},{"c":47.56,"h":47.56,"l":47.56,"n":3,"o":47.56,"t":"2026-10-20T14:15:00Z","v":140,"vw":47.56},{"c":47.575,"h":47.575,"l":47.575,"n":2,"o":47.575,"t":"2026-10-20T14:20:00Z","v":1005,"vw":47.575},{"c":47.5717,"h":47.5717,"l":47.5717,"n":4,"o":47.5717,"t":"2026-10-20T14:25:00Z","v":717,"vw":47.5717},{"c":47.57,"h":47.57,"l":47.57,"n":2,"o":47.57,"t":"2026-10-20T14:45:00Z","v":110,"vw":47.57},{"c":47.565,"h":47.568,"l":47.565,"n":3,"o":47.568,"t":"2026-10-20T14:50:00Z","v":335,"vw":47.566053},{"c":47.5576,"h":47.5576,"l":47.5576,"n":3,"o":47.5576,"t":"2026-10-20T15:30:00Z","v":431,"vw":47.5576},{"c":47.5501,"h":47.5529,"l":47.55,"n":5,"o":47.55,"t":"2026-10-20T15:35:00Z","v":2310,"vw":47.552647},{"c":47.545,"h":47.547,"l":47.545,"n":3,"o":47.547,"t":"2026-10-20T15:45:00Z","v":270,"vw":47.546},{"c":47.545,"h":47.545,"l":47.545,"n":1,"o":47.545,"t":"2026-10-20T15:50:00Z","v":158,"vw":47.545},{"c":47.5483,"h":47.5483,"l":47.54,"n":4,"o":47.545,"t":"2026-10-20T15:55:00Z","v":850,"vw":47.545862},{"c":47.545,"h":47.545,"l":47.545,"n":2,"o":47.545,"t":"2026-10-20T16:00:00Z","v":168,"vw":47.545},{"c":47.535,"h":47.535,"l":47.535,"n":2,"o":47.535,"t":"2026-10-20T16:15:00Z","v":200,"vw":47.535},{"c":47.535,"h":47.535,"l":47.5334,"n":3,"o":47.5334,"t":"2026-10-20T16:20:00Z","v":1154,"vw":47.534861},{"c":47.535,"h":47.535,"l":47.535,"n":1,"o":47.535,"t":"2026-10-20T16:25:00Z","v":150,"vw":47.535},{"c":47.535,"h":47.54,"l":47.535,"n":2,"o":47.54,"t":"2026-10-20T16:40:00Z","v":2500,"vw":47.5352},{"c":47.53,"h":47.53,"l":47.53,"n":1,"o":47.53,"t":"2026-10-20T16:45:00Z","v":100,"vw":47.53},{"c":47.53,"h":47.53,"l":47.53,"n":2,"o":47.53,"t":"2026-10-20T17:15:00Z","v":525,"vw":47.53},{"c":47.53,"h":47.53,"l":47.53,"n":7,"o":47.53,"t":"2026-10-20T17:20:00Z","v":612,"vw":47.53},{"c":47.535,"h":47.535,"l":47.535,"n":2,"o":47.535,"t":"2026-10-20T17:25:00Z","v":209,"vw":47.535},{"c":47.54,"h":47.54,"l":47.54,"n":1,"o":47.54,"t":"2026-10-20T17:30:00Z","v":112,"vw":47.54},{"c":47.5326,"h":47.5326,"l":47.5326,"n":2,"o":47.5326,"t":"2026-10-20T17:35:00Z","v":191,"vw":47.5326},{"c":47.53,"h":47.53,"l":47.53,"n":1,"o":47.53,"t":"2026-10-20T18:00:00Z","v":100,"vw":47.53},{"c":47.53,"h":47.53,"l":47.53,"n":1,"o":47.53,"t":"2026-10-20T18:05:00Z","v":2200,"vw":47.53},{"c":47.535,"h":47.535,"l":47.535,"n":2,"o":47.535,"t":"2026-10-20T18:10:00Z","v":533,"vw":47.535},{"c":47.535,"h":47.535,"l":47.535,"n":1,"o":47.535,"t":"2026-10-20T18:15:00Z","v":100,"vw":47.535},{"c":47.535,"h":47.535,"l":47.535,"n":2,"o":47.535,"t":"2026-10-20T18:35:00Z","v":1500,"vw":47.535},{"c":47.535,"h":47.535,"l":47.535,"n":2,"o":47.535,"t":"2026-10-20T19:00:00Z","v":101,"vw":47.535},{"c":47.535,"h":47.5358,"l":47.535,"n":2,"o":47.5358,"t":"2026-10-20T19:05:00Z","v":385,"vw":47.535488},{"c":47.54,"h":47.54,"l":47.54,"n":1,"o":47.54,"t":"2026-10-20T19:30:00Z","v":393,"vw":47.54},{"c":47.54,"h":47.54,"l":47.54,"n":1,"o":47.54,"t":"2026-10-20T19:35:00Z","v":3000,"vw":47.54},{"c":47.545,"h":47.545,"l":47.545,"n":5,"o":47.545,"t":"2026-10-20T19:45:00Z","v":3240,"vw":47.545},{"c":47.545,"h":47.545,"l":47.54,"n":16,"o":47.54,"t":"2026-10-20T19:55:00Z","v":3359,"vw":47.544679},{"c":47.55,"h":47.5501,"l":47.55,"n":13,"o":47.55,"t":"2026-10-21T12:05:00Z","v":6500,"vw":47.550046},{"c":47.55,"h":47.55,"l":47.55,"n":3,"o":47.55,"t":"2026-10-21T12:10:00Z","v":5200,"vw":47.55},{"c":47.5605,"h":47.5605,"l":47.56,"n":3,"o":47.56,"t":"2026-10-21T13:00:00Z","v":940,"vw":47.560117},{"c":47.555,"h":47.5571,"l":47.55,"n":5,"o":47.55,"t":"2026-10-21T13:30:00Z","v":5288,"vw":47.55296},{"c":47.555,"h":47.555,"l":47.555,"n":1,"o":47.555,"t":"2026-10-21T13:35:00Z","v":500,"vw":47.555},{"c":47.5688,"h":47.57,"l":47.56,"n":94,"o":47.5688,"t":"2026-10-21T13:45:00Z","v":17006,"vw":47.566219},{"c":47.565,"h":47.565,"l":47.565,"n":1,"o":47.565,"t":"2026-10-21T13:50:00Z","v":224,"vw":47.565},{"c":47.565,"h":47.565,"l":47.565,"n":14,"o":47.565,"t":"2026-10-21T13:55:00Z","v":1282,"vw":47.565},{"c":47.56,"h":47.56,"l":47.56,"n":2,"o":47.56,"t":"2026-10-21T14:00:00Z","v":174,"vw":47.56},{"c":47.5501,"h":47.5501,"l":47.5501,"n":2,"o":47.5501,"t":"2026-10-21T14:05:00Z","v":132,"vw":47.5501},{"c":47.55,"h":47.555,"l":47.55,"n":2,"o":47.555,"t":"2026-10-21T14:15:00Z","v":1290,"vw":47.554612},{"c":47.5499,"h":47.55,"l":47.5499,"n":6,"o":47.55,"t":"2026-10-21T14:20:00Z","v":704,"vw":47.549959},{"c":47.55,"h":47.55,"l":47.55,"n":2,"o":47.55,"t":"2026-10-21T14:25:00Z","v":184,"vw":47.55},{"c":47.548,"h":47.55,"l":47.548,"n":2,"o":47.55,"t":"2026-10-21T14:30:00Z","v":2100,"vw":47.549905},{"c":47.545,"h":47.5499,"l":47.545,"n":3,"o":47.5499,"t":"2026-10-21T14:35:00Z","v":1151,"vw":47.549474},{"c":47.545,"h":47.545,"l":47.545,"n":2,"o":47.545,"t":"2026-10-21T14:40:00Z","v":751,"vw":47.545},{"c":47.55,"h":47.55,"l":47.54,"n":7,"o":47.54,"t":"2026-10-21T14:45:00Z","v":1122,"vw":47.545944},{"c":47.54,"h":47.5401,"l":47.54,"n":12,"o":47.54,"t":"2026-10-21T14:55:00Z","v":4129,"vw":47.540003},{"c":47.5326,"h":47.5326,"l":47.5326,"n":1,"o":47.5326,"t":"2026-10-21T15:05:00Z","v":275,"vw":47.5326},{"c":47.535,"h":47.535,"l":47.535,"n":2,"o":47.535,"t":"2026-10-21T15:10:00Z","v":2910,"vw":47.535},{"c":47.539,"h":47.539,"l":47.5317,"n":3,"o":47.5317,"t":"2026-10-21T15:15:00Z","v":3219,"vw":47.536471},{"c":47.5371,"h":47.5386,"l":47.535,"n":10,"o":47.5386,"t":"2026-10-21T15:20:00Z","v":4842,"vw":47.53649},{"c":47.55,"h":47.55,"l":47.535,"n":36,"o":47.535,"t":"2026-10-21T15:25:00Z","v":3139,"vw":47.544842},{"c":47.54,"h":47.54,"l":47.54,"n":3,"o":47.54,"t":"2026-10-21T15:35:00Z","v":171,"vw":47.54},{"c":47.535,"h":47.535,"l":47.535,"n":1,"o":47.535,"t":"2026-10-21T15:40:00Z","v":631,"vw":47.535},{"c":47.54,"h":47.54,"l":47.535,"n":4,"o":47.535,"t":"2026-10-21T15:45:00Z","v":982,"vw":47.538932},{"c":47.535,"h":47.5399,"l":47.535,"n":9,"o":47.5399,"t":"2026-10-21T15:55:00Z","v":1416,"vw":47.536535},{"c":47.5375,"h":47.5375,"l":47.5375,"n":1,"o":47.5375,"t":"2026-10-21T16:05:00Z","v":195,"vw":47.5375},{"c":47.535,"h":47.535,"l":47.531,"n":4,"o":47.531,"t":"2026-10-21T16:15:00Z","v":3463,"vw":47.531867},{"c":47.54,"h":47.54,"l":47.54,"n":2,"o":47.54,"t":"2026-10-21T16:20:00Z","v":229,"vw":47.54},{"c":47.54,"h":47.54,"l":47.535,"n":8,"o":47.535,"t":"2026-10-21T16:25:00Z","v":1924,"vw":47.536273},{"c":47.535,"h":47.535,"l":47.535,"n":1,"o":47.535,"t":"2026-10-21T16:35:00Z","v":1000,"vw":47.535},{"c":47.5401,"h":47.5401,"l":47.5401,"n":1,"o":47.5401,"t":"2026-10-21T16:40:00Z","v":664,"vw":47.5401},{"c":47.54,"h":47.54,"l":47.54,"n":6,"o":47.54,"t":"2026-10-21T16:45:00Z","v":148,"vw":47.54},{"c":47.535,"h":47.54,"l":47.535,"n":7,"o":47.54,"t":"2026-10-21T16:50:00Z","v":943,"vw":47.538702},{"c":47.54,"h":47.54,"l":47.54,"n":5,"o":47.54,"t":"2026-10-21T16:55:00Z","v":252,"vw":47.54},{"c":47.55,"h":47.55,"l":47.55,"n":4,"o":47.55,"t":"2026-10-21T17:00:00Z","v":3000,"vw":47.55},{"c":47.55,"h":47.55,"l":47.55,"n":1,"o":47.55,"t":"2026-10-21T17:05:00Z","v":117,"vw":47.55},{"c":47.545,"h":47.545,"l":47.545,"n":1,"o":47.545,"t":"2026-10-21T17:10:00Z","v":400,"vw":47.545},{"c":47.55,"h":47.55,"l":47.54,"n":7,"o":47.5475,"t":"2026-10-21T17:15:00Z","v":9571,"vw":47.548336},{"c":47.545,"h":47.545,"l":47.545,"n":1,"o":47.545,"t":"2026-10-21T17:20:00Z","v":2103,"vw":47.545},{"c":47.54,"h":47.5401,"l":47.54,"n":5,"o":47.54,"t":"2026-10-21T17:25:00Z","v":4127,"vw":47.540048},{"c":47.545,"h":47.545,"l":47.545,"n":1,"o":47.545,"t":"2026-10-21T17:55:00Z","v":310,"vw":47.545},{"c":47.545,"h":47.545,"l":47.545,"n":6,"o":47.545,"t":"2026-10-21T18:00:00Z","v":5350,"vw":47.545},{"c":47.5478,"h":47.5478,"l":47.5478,"n":1,"o":47.5478,"t":"2026-10-21T18:25:00Z","v":4166,"vw":47.5478},{"c":47.5401,"h":47.5401,"l":47.54,"n":5,"o":47.54,"t":"2026-10-21T18:40:00Z","v":4216,"vw":47.540052},{"c":47.535,"h":47.545,"l":47.535,"n":8,"o":47.545,"t":"2026-10-21T18:45:00Z","v":894,"vw":47.539837},{"c":47.525,"h":47.525,"l":47.525,"n":1,"o":47.525,"t":"2026-10-21T18:50:00Z","v":544,"vw":47.525},{"c":47.52,"h":47.52,"l":47.52,"n":4,"o":47.52,"t":"2026-10-21T18:55:00Z","v":444,"vw":47.52},{"c":47.5026,"h":47.5026,"l":47.5026,"n":1,"o":47.5026,"t":"2026-10-21T19:10:00Z","v":133,"vw":47.5026},{"c":47.515,"h":47.516,"l":47.515,"n":3,"o":47.516,"t":"2026-10-21T19:15:00Z","v":531,"vw":47.515727},{"c":47.5139,"h":47.5139,"l":47.5139,"n":1,"o":47.5139,"t":"2026-10-21T19:20:00Z","v":131,"vw":47.5139},{"c":47.52,"h":47.52,"l":47.52,"n":9,"o":47.52,"t":"2026-10-21T19:25:00Z","v":639,"vw":47.52},{"c":47.5225,"h":47.5225,"l":47.5225,"n":1,"o":47.5225,"t":"2026-10-21T19:35:00Z","v":323,"vw":47.5225},{"c":47.525,"h":47.525,"l":47.525,"n":1,"o":47.525,"t":"2026-10-21T19:40:00Z","v":100,"vw":47.525},{"c":47.525,"h":47.53,"l":47.525,"n":4,"o":47.5298,"t":"2026-10-21T19:45:00Z","v":740,"vw":47.526417},{"c":47.525,"h":47.525,"l":47.525,"n":2,"o":47.525,"t":"2026-10-21T19:50:00Z","v":1304,"vw":47.525},{"c":47.525,"h":47.53,"l":47.525,"n":8,"o":47.53,"t":"2026-10-21T19:55:00Z","v":556,"vw":47.526121},{"c":47.5801,"h":47.5801,"l":47.58,"n":2,"o":47.58,"t":"2026-10-22T12:45:00Z","v":1300,"vw":47.58005},{"c":47.6,"h":47.6,"l":47.595,"n":2,"o":47.595,"t":"2026-10-22T12:50:00Z","v":600,"vw":47.598333},{"c":47.6,"h":47.6,"l":47.6,"n":3,"o":47.6,"t":"2026-10-22T13:30:00Z","v":2517,"vw":47.6},{"c":47.595,"h":47.5993,"l":47.59,"n":7,"o":47.5993,"t":"2026-10-22T13:35:00Z","v":7104,"vw":47.598421},{"c":47.595,"h":47.595,"l":47.595,"n":2,"o":47.595,"t":"2026-10-22T13:40:00Z","v":482,"vw":47.595},{"c":47.6,"h":47.6,"l":47.595,"n":5,"o":47.595,"t":"2026-10-22T13:45:00Z","v":1069,"vw":47.597143},{"c":47.6109,"h":47.6109,"l":47.6109,"n":3,"o":47.6109,"t":"2026-10-22T13:55:00Z","v":4022,"vw":47.6109},{"c":47.595,"h":47.6,"l":47.595,"n":6,"o":47.6,"t":"2026-10-22T14:00:00Z","v":219,"vw":47.597427},{"c":47.6088,"h":47.6088,"l":47.6088,"n":3,"o":47.6088,"t":"2026-10-22T14:15:00Z","v":172,"vw":47.6088},{"c":47.61,"h":47.615,"l":47.61,"n":2,"o":47.615,"t":"2026-10-22T14:25:00Z","v":355,"vw":47.613521},{"c":47.62,"h":47.62,"l":47.6199,"n":7,"o":47.6199,"t":"2026-10-22T14:30:00Z","v":1395,"vw":47.619985},{"c":47.615,"h":47.615,"l":47.615,"n":3,"o":47.615,"t":"2026-10-22T14:35:00Z","v":554,"vw":47.615},{"c":47.6298,"h":47.6299,"l":47.6298,"n":2,"o":47.6299,"t":"2026-10-22T14:40:00Z","v":1797,"vw":47.629814},{"c":47.63,"h":47.63,"l":47.63,"n":4,"o":47.63,"t":"2026-10-22T14:50:00Z","v":184,"vw":47.63},{"c":47.6225,"h":47.63,"l":47.6225,"n":5,"o":47.63,"t":"2026-10-22T14:55:00Z","v":555,"vw":47.62468},{"c":47.625,"h":47.625,"l":47.625,"n":1,"o":47.625,"t":"2026-10-22T15:00:00Z","v":100,"vw":47.625},{"c":47.628,"h":47.628,"l":47.625,"n":4,"o":47.625,"t":"2026-10-22T15:05:00Z","v":1372,"vw":47.627333},{"c":47.635,"h":47.635,"l":47.625,"n":10,"o":47.625,"t":"2026-10-22T15:10:00Z","v":1321,"vw":47.628043},{"c":47.63,"h":47.63,"l":47.63,"n":4,"o":47.63,"t":"2026-10-22T15:15:00Z","v":379,"vw":47.63},{"c":47.62,"h":47.62,"l":47.62,"n":4,"o":47.62,"t":"2026-10-22T15:25:00Z","v":232,"vw":47.62},{"c":47.6283,"h":47.6283,"l":47.625,"n":2,"o":47.625,"t":"2026-10-22T15:30:00Z","v":1052,"vw":47.626732},{"c":47.63,"h":47.63,"l":47.63,"n":3,"o":47.63,"t":"2026-10-22T15:35:00Z","v":214,"vw":47.63},{"c":47.64,"h":47.64,"l":47.63,"n":6,"o":47.63,"t":"2026-10-22T15:40:00Z","v":341,"vw":47.633333},{"c":47.63,"h":47.63,"l":47.63,"n":1,"o":47.63,"t":"2026-10-22T15:45:00Z","v":100,"vw":47.63},{"c":47.63,"h":47.63,"l":47.63,"n":2,"o":47.63,"t":"2026-10-22T16:00:00Z","v":200,"vw":47.63},{"c":47.63,"h":47.63,"l":47.63,"n":3,"o":47.63,"t":"2026-10-22T16:05:00Z","v":212,"vw":47.63},{"c":47.635,"h":47.635,"l":47.635,"n":2,"o":47.635,"t":"2026-10-22T16:10:00Z","v":200,"vw":47.635},{"c":47.64,"h":47.64,"l":47.6338,"n":4,"o":47.6338,"t":"2026-10-22T16:30:00Z","v":364,"vw":47.636231},{"c":47.6403,"h":47.6403,"l":47.6403,"n":1,"o":47.6403,"t":"2026-10-22T16:35:00Z","v":375,"vw":47.6403},{"c":47.66,"h":47.66,"l":47.66,"n":8,"o":47.66,"t":"2026-10-22T16:40:00Z","v":167,"vw":47.66},{"c":47.66,"h":47.665,"l":47.66,"n":3,"o":47.665,"t":"2026-10-22T16:45:00Z","v":3432,"vw":47.664851},{"c":47.67,"h":47.67,"l":47.67,"n":17,"o":47.67,"t":"2026-10-22T16:50:00Z","v":3862,"vw":47.67},{"c":47.66,"h":47.66,"l":47.66,"n":1,"o":47.66,"t":"2026-10-22T16:55:00Z","v":100,"vw":47.66},{"c":47.66,"h":47.66,"l":47.66,"n":4,"o":47.66,"t":"2026-10-22T17:10:00Z","v":316,"vw":47.66},{"c":47.665,"h":47.6691,"l":47.665,"n":2,"o":47.6691,"t":"2026-10-22T17:15:00Z","v":3142,"vw":47.66897},{"c":47.67,"h":47.67,"l":47.6675,"n":3,"o":47.6675,"t":"2026-10-22T17:20:00Z","v":560,"vw":47.667963},{"c":47.665,"h":47.665,"l":47.665,"n":1,"o":47.665,"t":"2026-10-22T17:30:00Z","v":100,"vw":47.665},{"c":47.675,"h":47.675,"l":47.675,"n":42,"o":47.675,"t":"2026-10-22T17:45:00Z","v":3556,"vw":47.675},{"c":47.67,"h":47.67,"l":47.67,"n":2,"o":47.67,"t":"2026-10-22T17:50:00Z","v":140,"vw":47.67},{"c":47.68,"h":47.68,"l":47.675,"n":7,"o":47.675,"t":"2026-10-22T17:55:00Z","v":386,"vw":47.678333},{"c":47.69,"h":47.69,"l":47.685,"n":6,"o":47.685,"t":"2026-10-22T18:00:00Z","v":315,"vw":47.688333},{"c":47.68,"h":47.69,"l":47.6799,"n":7,"o":47.69,"t":"2026-10-22T18:05:00Z","v":726,"vw":47.681379},{"c":47.675,"h":47.675,"l":47.675,"n":2,"o":47.675,"t":"2026-10-22T18:10:00Z","v":246,"vw":47.675},{"c":47.675,"h":47.675,"l":47.675,"n":1,"o":47.675,"t":"2026-10-22T18:15:00Z","v":1000,"vw":47.675},{"c":47.68,"h":47.68,"l":47.68,"n":3,"o":47.68,"t":"2026-10-22T18:20:00Z","v":186,"vw":47.68},{"c":47.68,"h":47.68,"l":47.6717,"n":8,"o":47.6717,"t":"2026-10-22T18:25:00Z","v":2042,"vw":47.675368},{"c":47.685,"h":47.685,"l":47.685,"n":2,"o":47.685,"t":"2026-10-22T18:30:00Z","v":1460,"vw":47.685},{"c":47.69,"h":47.69,"l":47.685,"n":10,"o":47.688,"t":"2026-10-22T18:40:00Z","v":9194,"vw":47.688796},{"c":47.675,"h":47.675,"l":47.675,"n":3,"o":47.675,"t":"2026-10-22T18:45:00Z","v":200,"vw":47.675},{"c":47.675,"h":47.675,"l":47.675,"n":6,"o":47.675,"t":"2026-10-22T18:55:00Z","v":2378,"vw":47.675},{"c":47.67,"h":47.6797,"l":47.67,"n":2,"o":47.6797,"t":"2026-10-22T19:00:00Z","v":1100,"vw":47.678818},{"c":47.674,"h":47.674,"l":47.674,"n":1,"o":47.674,"t":"2026-10-22T19:05:00Z","v":100,"vw":47.674},{"c":47.675,"h":47.675,"l":47.675,"n":2,"o":47.675,"t":"2026-10-22T19:10:00Z","v":108,"vw":47.675},{"c":47.6701,"h":47.6701,"l":47.6701,"n":1,"o":47.6701,"t":"2026-10-22T19:15:00Z","v":675,"vw":47.6701},{"c":47.67,"h":47.67,"l":47.67,"n":5,"o":47.67,"t":"2026-10-22T19:20:00Z","v":267,"vw":47.67},{"c":47.665,"h":47.665,"l":47.665,"n":1,"o":47.665,"t":"2026-10-22T19:25:00Z","v":200,"vw":47.665},{"c":47.6616,"h":47.6616,"l":47.6616,"n":2,"o":47.6616,"t":"2026-10-22T19:40:00Z","v":1218,"vw":47.6616},{"c":47.665,"h":47.665,"l":47.663,"n":2,"o":47.663,"t":"2026-10-22T19:55:00Z","v":621,"vw":47.663712},{"c":47.67,"h":47.67,"l":47.67,"n":9,"o":47.67,"t":"2026-10-22T20:00:00Z","v":2527,"vw":47.67},{"c":47.67,"h":47.67,"l":47.67,"n":1,"o":47.67,"t":"2026-10-22T20:05:00Z","v":499,"vw":47.67},{"c":47.718,"h":47.718,"l":47.718,"n":1,"o":47.718,"t":"2026-10-22T21:40:00Z","v":400,"vw":47.718},{"c":47.718,"h":47.718,"l":47.718,"n":1,"o":47.718,"t":"2026-10-22T21:45:00Z","v":400,"vw":47.718},{"c":47.7336,"h":47.7336,"l":47.67,"n":2,"o":47.67,"t":"2026-10-22T22:00:00Z","v":800,"vw":47.7018},{"c":47.718,"h":47.718,"l":47.718,"n":1,"o":47.718,"t":"2026-10-22T22:25:00Z","v":300,"vw":47.718},{"c":47.718,"h":47.7471,"l":47.67,"n":12,"o":47.67,"t":"2026-10-22T22:30:00Z","v":1060,"vw":47.7117},{"c":47.718,"h":47.718,"l":47.718,"n":1,"o":47.718,"t":"2026-10-22T22:45:00Z","v":100,"vw":47.718},{"c":47.7367,"h":47.7367,"l":47.67,"n":2,"o":47.67,"t":"2026-10-22T23:30:00Z","v":400,"vw":47.70335},{"c":47.718,"h":47.718,"l":47.718,"n":1,"o":47.718,"t":"2026-10-22T23:40:00Z","v":100,"vw":47.718}],"history":[{"c":48.355,"h":48.405,"l":48.35,"n":634,"o":48.39,"t":"2024-10-21T04:00:00Z","v":735929,"vw":48.359109},{"c":48.36,"h":48.3699,"l":48.33,"n":272,"o":48.36,"t":"2024-10-22T04:00:00Z","v":47615,"vw":48.353447},{"c":48.315,"h":48.34,"l":48.31,"n":355,"o":48.33,"t":"2024-10-23T04:00:00Z","v":47675,"vw":48.322364},{"c":48.33,"h":48.36,"l":48.32,"n":244,"o":48.33,"t":"2024-10-24T04:00:00Z","v":36705,"vw":48.341384},{"c":48.315,"h":48.3799,"l":48.3,"n":345,"o":48.36,"t":"2024-10-25T04:00:00Z","v":68679,"vw":48.329161},{"c":48.295,"h":48.3288,"l":48.2701,"n":318,"o":48.32,"t":"2024-10-28T04:00:00Z","v":45228,"vw":48.289861},{"c":48.32,"h":48.33,"l":48.2602,"n":358,"o":48.27,"t":"2024-10-29T04:00:00Z","v":115488,"vw":48.304978},{"c":48.275,"h":48.34,"l":48.27,"n":301,"o":48.31,"t":"2024-10-30T04:00:00Z","v":87553,"vw":48.298444},{"c":48.275,"h":48.29,"l":48.2391,"n":298,"o":48.25,"t":"2024-10-31T04:00:00Z","v":42639,"vw":48.26677},{"c":48.115,"h":48.21,"l":48.1101,"n":383,"o":48.19,"t":"2024-11-01T04:00:00Z","v":84791,"vw":48.149821},{"c":48.155,"h":48.195,"l":48.15,"n":356,"o":48.19,"t":"2024-11-04T05:00:00Z","v":387578,"vw":48.17605},{"c":48.13,"h":48.1573,"l":48.1,"n":334,"o":48.15,"t":"2024-11-05T05:00:00Z","v":119036,"vw":48.126914},{"c":48.07,"h":48.0956,"l":48.05,"n":462,"o":48.05,"t":"2024-11-06T05:00:00Z","v":84256,"vw":48.064243},{"c":48.145,"h":48.16,"l":48.11,"n":347,"o":48.12,"t":"2024-11-07T05:00:00Z","v":129871,"vw":48.143657},{"c":48.115,"h":48.17,"l":48.1013,"n":336,"o":48.16,"t":"2024-11-08T05:00:00Z","v":56367,"vw":48.134287},{"c":48.085,"h":48.1,"l":48.07,"n":444,"o":48.08,"t":"2024-11-11T05:00:00Z","v":109729,"vw":48.07483},{"c":48.045,"h":48.07,"l":48.02,"n":365,"o":48.05,"t":"2024-11-12T05:00:00Z","v":61679,"vw":48.049072},{"c":48.11,"h":48.1361,"l":48.09,"n":243,"o":48.12,"t":"2024-11-13T05:00:00Z","v":56119,"vw":48.110975},{"c":48.05,"h":48.14,"l":48.0399,"n":298,"o":48.13,"t":"2024-11-14T05:00:00Z","v":65707,"vw":48.122369},{"c":48.11,"h":48.1395,"l":48.042,"n":346,"o":48.05,"t":"2024-11-15T05:00:00Z","v":58650,"vw":48.096589},{"c":48.125,"h":48.1299,"l":48.09,"n":295,"o":48.11,"t":"2024-11-18T05:00:00Z","v":66391,"vw":48.111004},{"c":48.135,"h":48.17,"l":48.135,"n":246,"o":48.15,"t":"2024-11-19T05:00:00Z","v":39099,"vw":48.151944},{"c":48.11,"h":48.14,"l":48.11,"n":277,"o":48.13,"t":"2024-11-20T05:00:00Z","v":52843,"vw":48.126227},{"c":48.085,"h":48.14,"l":48.08,"n":360,"o":48.12,"t":"2024-11-21T05:00:00Z","v":76795,"vw":48.117721},{"c":48.09,"h":48.1195,"l":48.08,"n":272,"o":48.11,"t":"2024-11-22T05:00:00Z","v":57646,"vw":48.090341},{"c":48.175,"h":48.18,"l":48.13,"n":386,"o":48.15,"t":"2024-11-25T05:00:00Z","v":58205,"vw":48.152082},{"c":48.17,"h":48.18,"l":48.14,"n":210,"o":48.18,"t":"2024-11-26T05:00:00Z","v":28072,"vw":48.160795},{"c":48.215,"h":48.24,"l":48.21,"n":195,"o":48.24,"t":"2024-11-27T05:00:00Z","v":25339,"vw":48.226438},{"c":48.28,"h":48.28,"l":48.26,"n":116,"o":48.2701,"t":"2024-11-29T05:00:00Z","v":15708,"vw":48.270628},{"c":48.11,"h":48.1195,"l":48.05,"n":270,"o":48.1,"t":"2024-12-02T05:00:00Z","v":38720,"vw":48.094594},{"c":48.115,"h":48.15,"l":48.1113,"n":351,"o":48.13,"t":"2024-12-03T05:00:00Z","v":48392,"vw":48.134763},{"c":48.18,"h":48.18,"l":48.1101,"n":264,"o":48.12,"t":"2024-12-04T05:00:00Z","v":43311,"vw":48.155129},{"c":48.15,"h":48.16,"l":48.13,"n":266,"o":48.13,"t":"2024-12-05T05:00:00Z","v":54927,"vw":48.141279},{"c":48.22,"h":48.24,"l":48.205,"n":356,"o":48.24,"t":"2024-12-06T05:00:00Z","v":97405,"vw":48.228575},{"c":48.195,"h":48.22,"l":48.19,"n":244,"o":48.22,"t":"2024-12-09T05:00:00Z","v":84521,"vw":48.194281},{"c":48.18,"h":48.1996,"l":48.16,"n":214,"o":48.18,"t":"2024-12-10T05:00:00Z","v":32672,"vw":48.175833},{"c":48.1846,"h":48.23,"l":48.1713,"n":196,"o":48.22,"t":"2024-12-11T05:00:00Z","v":34304,"vw":48.195385},{"c":48.155,"h":48.2,"l":48.15,"n":284,"o":48.17,"t":"2024-12-12T05:00:00Z","v":36234,"vw":48.171368},{"c":48.125,"h":48.16,"l":48.12,"n":216,"o":48.16,"t":"2024-12-13T05:00:00Z","v":64559,"vw":48.138662},{"c":48.125,"h":48.145,"l":48.12,"n":231,"o":48.13,"t":"2024-12-16T05:00:00Z","v":33154,"vw":48.129665},{"c":48.12,"h":48.14,"l":48.12,"n":250,"o":48.13,"t":"2024-12-17T05:00:00Z","v":84180,"vw":48.125067},{"c":48.03,"h":48.17,"l":48.03,"n":283,"o":48.16,"t":"2024-12-18T05:00:00Z","v":37124,"vw":48.118429},{"c":48.075,"h":48.105,"l":48.07,"n":281,"o":48.1,"t":"2024-12-19T05:00:00Z","v":59752,"vw":48.082985},{"c":48.105,"h":48.1482,"l":48.1,"n":277,"o":48.13,"t":"2024-12-20T05:00:00Z","v":58427,"vw":48.119383},{"c":48.08,"h":48.1,"l":48.07,"n":283,"o":48.1,"t":"2024-12-23T05:00:00Z","v":78684,"vw":48.078975},{"c":48.095,"h":48.1,"l":48.07,"n":131,"o":48.08,"t":"2024-12-24T05:00:00Z","v":15608,"vw":48.08806},{"c":48.105,"h":48.11,"l":48.07,"n":139,"o":48.07,"t":"2024-12-26T05:00:00Z","v":24601,"vw":48.090992},{"c":48.125,"h":48.1481,"l":48.12,"n":209,"o":48.12,"t":"2024-12-27T05:00:00Z","v":42157,"vw":48.133814},{"c":48.02,"h":48.05,"l":48.01,"n":355,"o":48.03,"t":"2024-12-30T05:00:00Z","v":111184,"vw":48.032402},{"c":48.0632,"h":48.095,"l":48.04,"n":353,"o":48.07,"t":"2024-12-31T05:00:00Z","v":68456,"vw":48.057655},{"c":48.05,"h":48.0799,"l":48.0244,"n":361,"o":48.07,"t":"2025-01-02T05:00:00Z","v":573583,"vw":48.043936},{"c":48.025,"h":48.08,"l":48.025,"n":335,"o":48.07,"t":"2025-01-03T05:00:00Z","v":112292,"vw":48.04336},{"c":48.045,"h":48.06,"l":48.03,"n":308,"o":48.03,"t":"2025-01-06T05:00:00Z","v":72671,"vw":48.042028},{"c":48.02,"h":48.0571,"l":48.01,"n":352,"o":48.05,"t":"2025-01-07T05:00:00Z","v":49183,"vw":48.028653},{"c":48.04,"h":48.0612,"l":48.03,"n":242,"o":48.03,"t":"2025-01-08T05:00:00Z","v":47813,"vw":48.048641},{"c":47.97,"h":48.04,"l":47.96,"n":415,"o":48.01,"t":"2025-01-10T05:00:00Z","v":76962,"vw":47.992743},{"c":47.97,"h":47.99,"l":47.96,"n":491,"o":47.97,"t":"2025-01-13T05:00:00Z","v":63221,"vw":47.973646},{"c":48.005,"h":48.01,"l":47.98,"n":207,"o":48,"t":"2025-01-14T05:00:00Z","v":34571,"vw":47.995355},{"c":48.09,"h":48.105,"l":48.07,"n":318,"o":48.09,"t":"2025-01-15T05:00:00Z","v":792664,"vw":48.071349},{"c":48.125,"h":48.14,"l":48.0713,"n":221,"o":48.08,"t":"2025-01-16T05:00:00Z","v":53481,"vw":48.128797},{"c":48.125,"h":48.14,"l":48.112,"n":225,"o":48.13,"t":"2025-01-17T05:00:00Z","v":70089,"vw":48.124387},{"c":48.13,"h":48.1399,"l":48.105,"n":247,"o":48.13,"t":"2025-01-21T05:00:00Z","v":59635,"vw":48.119831},{"c":48.1,"h":48.13,"l":48.1,"n":192,"o":48.13,"t":"2025-01-22T05:00:00Z","v":18909,"vw":48.116097},{"c":48.13,"h":48.14,"l":48.1048,"n":403,"o":48.11,"t":"2025-01-23T05:00:00Z","v":91687,"vw":48.123013},{"c":48.15,"h":48.185,"l":48.15,"n":224,"o":48.15,"t":"2025-01-24T05:00:00Z","v":39735,"vw":48.163195},{"c":48.225,"h":48.24,"l":48.1917,"n":244,"o":48.22,"t":"2025-01-27T05:00:00Z","v":36109,"vw":48.213759},{"c":48.23,"h":48.2386,"l":48.2,"n":204,"o":48.22,"t":"2025-01-28T05:00:00Z","v":51198,"vw":48.219897},{"c":48.195,"h":48.24,"l":48.1805,"n":183,"o":48.24,"t":"2025-01-29T05:00:00Z","v":81206,"vw":48.225993},{"c":48.22,"h":48.24,"l":48.22,"n":168,"o":48.23,"t":"2025-01-30T05:00:00Z","v":32188,"vw":48.22949},{"c":48.25,"h":48.2599,"l":48.22,"n":189,"o":48.24,"t":"2025-01-31T05:00:00Z","v":34684,"vw":48.236767},{"c":48.04,"h":48.07,"l":48.02,"n":381,"o":48.06,"t":"2025-02-03T05:00:00Z","v":60209,"vw":48.05042},{"c":48.09,"h":48.09,"l":48.045,"n":321,"o":48.05,"t":"2025-02-04T05:00:00Z","v":58094,"vw":48.074567},{"c":48.12,"h":48.14,"l":48.1,"n":223,"o":48.11,"t":"2025-02-05T05:00:00Z","v":38969,"vw":48.121921},{"c":48.095,"h":48.1199,"l":48.09,"n":292,"o":48.1,"t":"2025-02-06T05:00:00Z","v":35213,"vw":48.099698},{"c":48.045,"h":48.08,"l":48.04,"n":331,"o":48.08,"t":"2025-02-07T05:00:00Z","v":34648,"vw":48.05746},{"c":48.05,"h":48.0813,"l":48.05,"n":220,"o":48.05,"t":"2025-02-10T05:00:00Z","v":33931,"vw":48.066087},{"c":48.0489,"h":48.06,"l":48.04,"n":175,"o":48.04,"t":"2025-02-11T05:00:00Z","v":27273,"vw":48.049733},{"c":47.99,"h":48.01,"l":47.98,"n":268,"o":48,"t":"2025-02-12T05:00:00Z","v":45191,"vw":47.996805},{"c":48.0546,"h":48.06,"l":48.0388,"n":323,"o":48.04,"t":"2025-02-13T05:00:00Z","v":58232,"vw":48.052197},{"c":48.115,"h":48.1299,"l":48.11,"n":194,"o":48.11,"t":"2025-02-14T05:00:00Z","v":33604,"vw":48.118961},{"c":48.08,"h":48.1094,"l":48.08,"n":282,"o":48.1,"t":"2025-02-18T05:00:00Z","v":40615,"vw":48.092391},{"c":48.105,"h":48.1099,"l":48.01,"n":1688,"o":48.05,"t":"2025-02-19T05:00:00Z","v":469011,"vw":48.080101},{"c":48.11,"h":48.1332,"l":48.09,"n":647,"o":48.09,"t":"2025-02-20T05:00:00Z","v":128049,"vw":48.114564},{"c":48.19,"h":48.21,"l":48.13,"n":417,"o":48.13,"t":"2025-02-21T05:00:00Z","v":56412,"vw":48.178056},{"c":48.23,"h":48.2398,"l":48.18,"n":397,"o":48.18,"t":"2025-02-24T05:00:00Z","v":64628,"vw":48.214406},{"c":48.29,"h":48.315,"l":48.27,"n":452,"o":48.27,"t":"2025-02-25T05:00:00Z","v":87701,"vw":48.293153},{"c":48.32,"h":48.325,"l":48.27,"n":354,"o":48.28,"t":"2025-02-26T05:00:00Z","v":63411,"vw":48.296906},{"c":48.33,"h":48.33,"l":48.285,"n":382,"o":48.3,"t":"2025-02-27T05:00:00Z","v":60543,"vw":48.308676},{"c":48.41,"h":48.4168,"l":48.3513,"n":329,"o":48.37,"t":"2025-02-28T05:00:00Z","v":65279,"vw":48.391523},{"c":48.29,"h":48.29,"l":48.21,"n":554,"o":48.22,"t":"2025-03-03T05:00:00Z","v":98592,"vw":48.25162},{"c":48.315,"h":48.39,"l":48.2901,"n":582,"o":48.35,"t":"2025-03-04T05:00:00Z","v":98438,"vw":48.346824},{"c":48.26,"h":48.34,"l":48.25,"n":299,"o":48.34,"t":"2025-03-05T05:00:00Z","v":68759,"vw":48.274871},{"c":48.28,"h":48.31,"l":48.2515,"n":288,"o":48.28,"t":"2025-03-06T05:00:00Z","v":39171,"vw":48.276442},{"c":48.28,"h":48.36,"l":48.2513,"n":336,"o":48.35,"t":"2025-03-07T05:00:00Z","v":78847,"vw":48.303275},{"c":48.37,"h":48.3801,"l":48.33,"n":327,"o":48.34,"t":"2025-03-10T04:00:00Z","v":54544,"vw":48.356961},{"c":48.35,"h":48.4,"l":48.3315,"n":366,"o":48.38,"t":"2025-03-11T04:00:00Z","v":63599,"vw":48.367997},{"c":48.29,"h":48.3287,"l":48.29,"n":193,"o":48.31,"t":"2025-03-12T04:00:00Z","v":27189,"vw":48.305129},{"c":48.35,"h":48.3553,"l":48.29,"n":283,"o":48.29,"t":"2025-03-13T04:00:00Z","v":71114,"vw":48.335978},{"c":48.2852,"h":48.345,"l":48.28,"n":279,"o":48.34,"t":"2025-03-14T04:00:00Z","v":104033,"vw":48.307554},{"c":48.26,"h":48.32,"l":48.26,"n":291,"o":48.29,"t":"2025-03-17T04:00:00Z","v":57940,"vw":48.282325},{"c":48.28,"h":48.2999,"l":48.26,"n":263,"o":48.26,"t":"2025-03-18T04:00:00Z","v":39490,"vw":48.28451},{"c":48.35,"h":48.35,"l":48.24,"n":340,"o":48.26,"t":"2025-03-19T04:00:00Z","v":57929,"vw":48.276351},{"c":48.37,"h":48.4,"l":48.3528,"n":217,"o":48.4,"t":"2025-03-20T04:00:00Z","v":87399,"vw":48.369691},{"c":48.39,"h":48.42,"l":48.39,"n":231,"o":48.41,"t":"2025-03-21T04:00:00Z","v":46102,"vw":48.401926},{"c":48.325,"h":48.364,"l":48.319,"n":263,"o":48.36,"t":"2025-03-24T04:00:00Z","v":50069,"vw":48.333535},{"c":48.35,"h":48.36,"l":48.33,"n":239,"o":48.33,"t":"2025-03-25T04:00:00Z","v":42246,"vw":48.348862},{"c":48.32,"h":48.35,"l":48.32,"n":228,"o":48.34,"t":"2025-03-26T04:00:00Z","v":34495,"vw":48.333552},{"c":48.36,"h":48.3699,"l":48.34,"n":187,"o":48.34,"t":"2025-03-27T04:00:00Z","v":32069,"vw":48.350401},{"c":48.4449,"h":48.45,"l":48.395,"n":264,"o":48.4,"t":"2025-03-28T04:00:00Z","v":41315,"vw":48.42444},{"c":48.47,"h":48.4995,"l":48.44,"n":434,"o":48.48,"t":"2025-03-31T04:00:00Z","v":54106,"vw":48.464552},{"c":48.32,"h":48.355,"l":48.3097,"n":329,"o":48.32,"t":"2025-04-01T04:00:00Z","v":37230,"vw":48.33704},{"c":48.3,"h":48.3501,"l":48.28,"n":539,"o":48.34,"t":"2025-04-02T04:00:00Z","v":63904,"vw":48.314393},{"c":48.48,"h":48.5,"l":48.45,"n":537,"o":48.45,"t":"2025-04-03T04:00:00Z","v":100224,"vw":48.47191},{"c":48.54,"h":48.685,"l":48.52,"n":1267,"o":48.63,"t":"2025-04-04T04:00:00Z","v":242973,"vw":48.598996},{"c":48.45,"h":48.615,"l":48.38,"n":1127,"o":48.57,"t":"2025-04-07T04:00:00Z","v":205969,"vw":48.512471},{"c":48.49,"h":48.55,"l":48.37,"n":695,"o":48.37,"t":"2025-04-08T04:00:00Z","v":208421,"vw":48.471433},{"c":48.36,"h":48.53,"l":48.1909,"n":1064,"o":48.48,"t":"2025-04-09T04:00:00Z","v":178137,"vw":48.388035},{"c":48.39,"h":48.45,"l":48.37,"n":584,"o":48.39,"t":"2025-04-10T04:00:00Z","v":215758,"vw":48.417897},{"c":48.31,"h":48.38,"l":48.3063,"n":496,"o":48.38,"t":"2025-04-11T04:00:00Z","v":99309,"vw":48.328526},{"c":48.415,"h":48.43,"l":48.34,"n":476,"o":48.35,"t":"2025-04-14T04:00:00Z","v":156664,"vw":48.398169},{"c":48.41,"h":48.45,"l":48.41,"n":295,"o":48.42,"t":"2025-04-15T04:00:00Z","v":52381,"vw":48.433075},{"c":48.49,"h":48.4936,"l":48.44,"n":796,"o":48.46,"t":"2025-04-16T04:00:00Z","v":137143,"vw":48.468493},{"c":48.49,"h":48.5294,"l":48.4664,"n":435,"o":48.52,"t":"2025-04-17T04:00:00Z","v":123558,"vw":48.492548},{"c":48.53,"h":48.56,"l":48.51,"n":576,"o":48.51,"t":"2025-04-21T04:00:00Z","v":105134,"vw":48.540448},{"c":48.49,"h":48.515,"l":48.4823,"n":361,"o":48.51,"t":"2025-04-22T04:00:00Z","v":61435,"vw":48.495765},{"c":48.435,"h":48.505,"l":48.4201,"n":448,"o":48.47,"t":"2025-04-23T04:00:00Z","v":108576,"vw":48.449769},{"c":48.48,"h":48.49,"l":48.4686,"n":235,"o":48.49,"t":"2025-04-24T04:00:00Z","v":50982,"vw":48.477872},{"c":48.52,"h":48.6,"l":48.49,"n":858,"o":48.5,"t":"2025-04-25T04:00:00Z","v":286710,"vw":48.528793},{"c":48.61,"h":48.62,"l":48.53,"n":351,"o":48.53,"t":"2025-04-28T04:00:00Z","v":93144,"vw":48.589842},{"c":48.635,"h":48.64,"l":48.6,"n":414,"o":48.6,"t":"2025-04-29T04:00:00Z","v":88834,"vw":48.63012},{"c":48.71,"h":48.71,"l":48.65,"n":258,"o":48.65,"t":"2025-04-30T04:00:00Z","v":42497,"vw":48.675976},{"c":48.45,"h":48.59,"l":48.43,"n":544,"o":48.59,"t":"2025-05-01T04:00:00Z","v":85613,"vw":48.481901},{"c":48.35,"h":48.42,"l":48.3307,"n":560,"o":48.41,"t":"2025-05-02T04:00:00Z","v":76379,"vw":48.370266},{"c":48.35,"h":48.3766,"l":48.325,"n":296,"o":48.37,"t":"2025-05-05T04:00:00Z","v":52937,"vw":48.34443},{"c":48.395,"h":48.5,"l":48.37,"n":283,"o":48.38,"t":"2025-05-06T04:00:00Z","v":116691,"vw":48.384746},{"c":48.41,"h":48.425,"l":48.375,"n":198,"o":48.4,"t":"2025-05-07T04:00:00Z","v":93348,"vw":48.396886},{"c":48.31,"h":48.39,"l":48.3,"n":516,"o":48.39,"t":"2025-05-08T04:00:00Z","v":136545,"vw":48.321635},{"c":48.335,"h":48.38,"l":48.33,"n":309,"o":48.36,"t":"2025-05-09T04:00:00Z","v":75793,"vw":48.355159},{"c":48.235,"h":48.26,"l":48.22,"n":418,"o":48.22,"t":"2025-05-12T04:00:00Z","v":82323,"vw":48.239443},{"c":48.21,"h":48.2601,"l":48.21,"n":318,"o":48.255,"t":"2025-05-13T04:00:00Z","v":88288,"vw":48.223506},{"c":48.185,"h":48.238,"l":48.18,"n":475,"o":48.23,"t":"2025-05-14T04:00:00Z","v":117117,"vw":48.202376},{"c":48.27,"h":48.28,"l":48.24,"n":324,"o":48.24,"t":"2025-05-15T04:00:00Z","v":75504,"vw":48.263984},{"c":48.27,"h":48.34,"l":48.265,"n":381,"o":48.34,"t":"2025-05-16T04:00:00Z","v":59908,"vw":48.298011},{"c":48.28,"h":48.29,"l":48.25,"n":385,"o":48.25,"t":"2025-05-19T04:00:00Z","v":74856,"vw":48.278397},{"c":48.3,"h":48.31,"l":48.2701,"n":200,"o":48.28,"t":"2025-05-20T04:00:00Z","v":33765,"vw":48.295647},{"c":48.27,"h":48.28,"l":48.255,"n":233,"o":48.27,"t":"2025-05-21T04:00:00Z","v":39172,"vw":48.271125},{"c":48.285,"h":48.3,"l":48.275,"n":259,"o":48.29,"t":"2025-05-22T04:00:00Z","v":48928,"vw":48.287228},{"c":48.32,"h":48.36,"l":48.31,"n":240,"o":48.36,"t":"2025-05-23T04:00:00Z","v":46890,"vw":48.325777},{"c":48.325,"h":48.34,"l":48.31,"n":295,"o":48.32,"t":"2025-05-27T04:00:00Z","v":118731,"vw":48.323623},{"c":48.295,"h":48.3155,"l":48.29,"n":241,"o":48.31,"t":"2025-05-28T04:00:00Z","v":30890,"vw":48.301855},{"c":48.345,"h":48.36,"l":48.33,"n":347,"o":48.33,"t":"2025-05-29T04:00:00Z","v":57637,"vw":48.343717},{"c":48.42,"h":48.42,"l":48.36,"n":374,"o":48.36,"t":"2025-05-30T04:00:00Z","v":38603,"vw":48.390035},{"c":48.23,"h":48.2571,"l":48.21,"n":615,"o":48.25,"t":"2025-06-02T04:00:00Z","v":77245,"vw":48.230314},{"c":48.21,"h":48.2365,"l":48.195,"n":355,"o":48.23,"t":"2025-06-03T04:00:00Z","v":47069,"vw":48.206391},{"c":48.3,"h":48.3074,"l":48.24,"n":382,"o":48.24,"t":"2025-06-04T04:00:00Z","v":92048,"vw":48.279018},{"c":48.245,"h":48.31,"l":48.24,"n":250,"o":48.29,"t":"2025-06-05T04:00:00Z","v":34384,"vw":48.266458},{"c":48.155,"h":48.19,"l":48.15,"n":280,"o":48.17,"t":"2025-06-06T04:00:00Z","v":62096,"vw":48.159249},{"c":48.195,"h":48.205,"l":48.17,"n":193,"o":48.17,"t":"2025-06-09T04:00:00Z","v":21394,"vw":48.189879},{"c":48.19,"h":48.22,"l":48.19,"n":275,"o":48.21,"t":"2025-06-10T04:00:00Z","v":62508,"vw":48.193503},{"c":48.25,"h":48.26,"l":48.09,"n":419,"o":48.24,"t":"2025-06-11T04:00:00Z","v":60016,"vw":48.245024},{"c":48.29,"h":48.3132,"l":48.28,"n":251,"o":48.3,"t":"2025-06-12T04:00:00Z","v":34445,"vw":48.299499},{"c":48.26,"h":48.29,"l":48.25,"n":374,"o":48.29,"t":"2025-06-13T04:00:00Z","v":106877,"vw":48.259429},{"c":48.26,"h":48.29,"l":48.255,"n":262,"o":48.26,"t":"2025-06-16T04:00:00Z","v":38258,"vw":48.270835},{"c":48.28,"h":48.2953,"l":48.26,"n":348,"o":48.27,"t":"2025-06-17T04:00:00Z","v":52192,"vw":48.281367},{"c":48.305,"h":48.34,"l":48.2809,"n":357,"o":48.3,"t":"2025-06-18T04:00:00Z","v":97473,"vw":48.321943},{"c":48.345,"h":48.36,"l":48.31,"n":267,"o":48.31,"t":"2025-06-20T04:00:00Z","v":59426,"vw":48.332624},{"c":48.4,"h":48.435,"l":48.36,"n":366,"o":48.36,"t":"2025-06-23T04:00:00Z","v":36926,"vw":48.410028},{"c":48.45,"h":48.45,"l":48.3932,"n":255,"o":48.41,"t":"2025-06-24T04:00:00Z","v":43972,"vw":48.437247},{"c":48.45,"h":48.46,"l":48.4146,"n":294,"o":48.42,"t":"2025-06-25T04:00:00Z","v":123214,"vw":48.431442},{"c":48.505,"h":48.518,"l":48.475,"n":394,"o":48.48,"t":"2025-06-26T04:00:00Z","v":35370,"vw":48.497292},{"c":48.49,"h":48.525,"l":48.48,"n":201,"o":48.5,"t":"2025-06-27T04:00:00Z","v":39777,"vw":48.503265},{"c":48.54,"h":48.54,"l":48.51,"n":681,"o":48.53,"t":"2025-06-30T04:00:00Z","v":216275,"vw":48.524807},{"c":48.33,"h":48.43,"l":48.3209,"n":418,"o":48.43,"t":"2025-07-01T04:00:00Z","v":151936,"vw":48.338764},{"c":48.33,"h":48.35,"l":48.31,"n":635,"o":48.32,"t":"2025-07-02T04:00:00Z","v":163214,"vw":48.322112},{"c":48.26,"h":48.2684,"l":48.2451,"n":660,"o":48.26,"t":"2025-07-03T04:00:00Z","v":93930,"vw":48.255239},{"c":48.24,"h":48.27,"l":48.21,"n":471,"o":48.21,"t":"2025-07-07T04:00:00Z","v":139951,"vw":48.261889},{"c":48.25,"h":48.25,"l":48.23,"n":260,"o":48.23,"t":"2025-07-08T04:00:00Z","v":34893,"vw":48.244412},{"c":48.295,"h":48.3,"l":48.27,"n":288,"o":48.27,"t":"2025-07-09T04:00:00Z","v":38683,"vw":48.287919},{"c":48.29,"h":48.3,"l":48.27,"n":358,"o":48.3,"t":"2025-07-10T04:00:00Z","v":29744,"vw":48.282754},{"c":48.28,"h":48.28,"l":48.26,"n":313,"o":48.275,"t":"2025-07-11T04:00:00Z","v":45975,"vw":48.272082},{"c":48.28,"h":48.3081,"l":48.275,"n":546,"o":48.28,"t":"2025-07-14T04:00:00Z","v":96553,"vw":48.282867},{"c":48.235,"h":48.29,"l":48.23,"n":306,"o":48.29,"t":"2025-07-15T04:00:00Z","v":50958,"vw":48.241934},{"c":48.305,"h":48.32,"l":48.255,"n":354,"o":48.26,"t":"2025-07-16T04:00:00Z","v":63301,"vw":48.283128},{"c":48.275,"h":48.3,"l":48.27,"n":234,"o":48.29,"t":"2025-07-17T04:00:00Z","v":40872,"vw":48.2807},{"c":48.335,"h":48.35,"l":48.33,"n":278,"o":48.35,"t":"2025-07-18T04:00:00Z","v":34320,"vw":48.340083},{"c":48.355,"h":48.37,"l":48.35,"n":319,"o":48.35,"t":"2025-07-21T04:00:00Z","v":27554,"vw":48.360656},{"c":48.3815,"h":48.39,"l":48.36,"n":262,"o":48.38,"t":"2025-07-22T04:00:00Z","v":47437,"vw":48.380396},{"c":48.335,"h":48.41,"l":48.3348,"n":387,"o":48.41,"t":"2025-07-23T04:00:00Z","v":62673,"vw":48.36661},{"c":48.315,"h":48.329,"l":48.3,"n":368,"o":48.3,"t":"2025-07-24T04:00:00Z","v":51175,"vw":48.315713},{"c":48.335,"h":48.34,"l":48.32,"n":257,"o":48.32,"t":"2025-07-25T04:00:00Z","v":29018,"vw":48.331015},{"c":48.325,"h":48.33,"l":48.32,"n":154,"o":48.33,"t":"2025-07-28T04:00:00Z","v":32942,"vw":48.325967},{"c":48.365,"h":48.3657,"l":48.33,"n":159,"o":48.33,"t":"2025-07-29T04:00:00Z","v":19373,"vw":48.351018},{"c":48.315,"h":48.385,"l":48.31,"n":271,"o":48.34,"t":"2025-07-30T04:00:00Z","v":44269,"vw":48.346421},{"c":48.315,"h":48.34,"l":48.3033,"n":394,"o":48.33,"t":"2025-07-31T04:00:00Z","v":36216,"vw":48.324236},{"c":48.425,"h":48.44,"l":48.36,"n":292,"o":48.36,"t":"2025-08-01T04:00:00Z","v":67336,"vw":48.391796},{"c":48.425,"h":48.4367,"l":48.4,"n":630,"o":48.42,"t":"2025-08-04T04:00:00Z","v":60652,"vw":48.415175},{"c":48.4,"h":48.42,"l":48.39,"n":325,"o":48.4,"t":"2025-08-05T04:00:00Z","v":54242,"vw":48.401463},{"c":48.425,"h":48.4266,"l":48.39,"n":481,"o":48.4,"t":"2025-08-06T04:00:00Z","v":30402,"vw":48.408377},{"c":48.405,"h":48.42,"l":48.393,"n":315,"o":48.41,"t":"2025-08-07T04:00:00Z","v":68071,"vw":48.41139},{"c":48.385,"h":48.4,"l":48.38,"n":350,"o":48.4,"t":"2025-08-08T04:00:00Z","v":32660,"vw":48.391981},{"c":48.395,"h":48.407,"l":48.38,"n":268,"o":48.38,"t":"2025-08-11T04:00:00Z","v":63216,"vw":48.39461},{"c":48.415,"h":48.43,"l":48.4,"n":212,"o":48.4001,"t":"2025-08-12T04:00:00Z","v":34747,"vw":48.421132},{"c":48.475,"h":48.4888,"l":48.46,"n":301,"o":48.46,"t":"2025-08-13T04:00:00Z","v":50547,"vw":48.471349},{"c":48.425,"h":48.4487,"l":48.4101,"n":299,"o":48.44,"t":"2025-08-14T04:00:00Z","v":44296,"vw":48.43281},{"c":48.425,"h":48.46,"l":48.42,"n":303,"o":48.44,"t":"2025-08-15T04:00:00Z","v":85257,"vw":48.435062},{"c":48.41,"h":48.45,"l":48.41,"n":316,"o":48.45,"t":"2025-08-18T04:00:00Z","v":49658,"vw":48.422672},{"c":48.435,"h":48.45,"l":48.43,"n":302,"o":48.43,"t":"2025-08-19T04:00:00Z","v":32886,"vw":48.439485},{"c":48.445,"h":48.48,"l":48.43,"n":547,"o":48.43,"t":"2025-08-20T04:00:00Z","v":138145,"vw":48.450055},{"c":48.405,"h":48.46,"l":48.4,"n":303,"o":48.46,"t":"2025-08-21T04:00:00Z","v":51745,"vw":48.410159},{"c":48.515,"h":48.5256,"l":48.43,"n":337,"o":48.43,"t":"2025-08-22T04:00:00Z","v":62581,"vw":48.48897},{"c":48.485,"h":48.49,"l":48.4717,"n":266,"o":48.49,"t":"2025-08-25T04:00:00Z","v":33350,"vw":48.482722},{"c":48.53,"h":48.5399,"l":48.51,"n":304,"o":48.51,"t":"2025-08-26T04:00:00Z","v":41311,"vw":48.525617},{"c":48.555,"h":48.56,"l":48.53,"n":227,"o":48.53,"t":"2025-08-27T04:00:00Z","v":42949,"vw":48.543059},{"c":48.555,"h":48.5599,"l":48.54,"n":230,"o":48.55,"t":"2025-08-28T04:00:00Z","v":27371,"vw":48.55176},{"c":48.595,"h":48.6,"l":48.57,"n":180,"o":48.579,"t":"2025-08-29T04:00:00Z","v":28216,"vw":48.588594},{"c":48.42,"h":48.4253,"l":48.4,"n":244,"o":48.41,"t":"2025-09-02T04:00:00Z","v":115576,"vw":48.410637},{"c":48.455,"h":48.47,"l":48.42,"n":305,"o":48.43,"t":"2025-09-03T04:00:00Z","v":33023,"vw":48.453106},{"c":48.49,"h":48.49,"l":48.4601,"n":209,"o":48.47,"t":"2025-09-04T04:00:00Z","v":40613,"vw":48.472045},{"c":48.555,"h":48.61,"l":48.555,"n":245,"o":48.599,"t":"2025-09-05T04:00:00Z","v":45848,"vw":48.591254},{"c":48.585,"h":48.6,"l":48.575,"n":161,"o":48.6,"t":"2025-09-08T04:00:00Z","v":39015,"vw":48.588083},{"c":48.555,"h":48.6,"l":48.542,"n":366,"o":48.58,"t":"2025-09-09T04:00:00Z","v":205158,"vw":48.574886},{"c":48.565,"h":48.58,"l":48.56,"n":466,"o":48.57,"t":"2025-09-10T04:00:00Z","v":105426,"vw":48.569523},{"c":48.565,"h":48.61,"l":48.5601,"n":375,"o":48.59,"t":"2025-09-11T04:00:00Z","v":91193,"vw":48.586345},{"c":48.555,"h":48.57,"l":48.5416,"n":251,"o":48.57,"t":"2025-09-12T04:00:00Z","v":57380,"vw":48.558697},{"c":48.585,"h":48.595,"l":48.58,"n":166,"o":48.59,"t":"2025-09-15T04:00:00Z","v":44354,"vw":48.586026},{"c":48.605,"h":48.62,"l":48.5914,"n":268,"o":48.6,"t":"2025-09-16T04:00:00Z","v":84145,"vw":48.60738},{"c":48.585,"h":48.6892,"l":48.57,"n":390,"o":48.61,"t":"2025-09-17T04:00:00Z","v":184452,"vw":48.581648},{"c":48.565,"h":48.59,"l":48.5465,"n":470,"o":48.56,"t":"2025-09-18T04:00:00Z","v":112626,"vw":48.563974},{"c":48.575,"h":48.5805,"l":48.56,"n":167,"o":48.57,"t":"2025-09-19T04:00:00Z","v":29875,"vw":48.571097},{"c":48.545,"h":48.59,"l":48.545,"n":211,"o":48.59,"t":"2025-09-22T04:00:00Z","v":42217,"vw":48.570592},{"c":48.565,"h":48.58,"l":48.55,"n":277,"o":48.55,"t":"2025-09-23T04:00:00Z","v":167491,"vw":48.570089},{"c":48.545,"h":48.5679,"l":48.54,"n":400,"o":48.56,"t":"2025-09-24T04:00:00Z","v":52178,"vw":48.548737},{"c":48.495,"h":48.5199,"l":48.49,"n":239,"o":48.51,"t":"2025-09-25T04:00:00Z","v":48502,"vw":48.49715},{"c":48.525,"h":48.535,"l":48.5096,"n":167,"o":48.515,"t":"2025-09-26T04:00:00Z","v":36056,"vw":48.524594},{"c":48.545,"h":48.5554,"l":48.5339,"n":163,"o":48.54,"t":"2025-09-29T04:00:00Z","v":24769,"vw":48.543791},{"c":48.565,"h":48.5899,"l":48.5601,"n":206,"o":48.57,"t":"2025-09-30T04:00:00Z","v":40206,"vw":48.576592},{"c":48.505,"h":48.51,"l":48.48,"n":292,"o":48.51,"t":"2025-10-01T04:00:00Z","v":35257,"vw":48.499236},{"c":48.505,"h":48.51,"l":48.4738,"n":413,"o":48.48,"t":"2025-10-02T04:00:00Z","v":68908,"vw":48.496112},{"c":48.49,"h":48.52,"l":48.4816,"n":368,"o":48.52,"t":"2025-10-03T04:00:00Z","v":47046,"vw":48.493992},{"c":48.475,"h":48.4901,"l":48.47,"n":284,"o":48.48,"t":"2025-10-06T04:00:00Z","v":86809,"vw":48.480156},{"c":48.505,"h":48.51,"l":48.48,"n":221,"o":48.48,"t":"2025-10-07T04:00:00Z","v":56957,"vw":48.500778},{"c":48.495,"h":48.5101,"l":48.49,"n":276,"o":48.5,"t":"2025-10-08T04:00:00Z","v":90093,"vw":48.496864},{"c":48.495,"h":48.4999,"l":48.4801,"n":220,"o":48.49,"t":"2025-10-09T04:00:00Z","v":54960,"vw":48.495061},{"c":48.575,"h":48.5884,"l":48.515,"n":285,"o":48.54,"t":"2025-10-10T04:00:00Z","v":95445,"vw":48.566328},{"c":48.595,"h":48.6,"l":48.56,"n":252,"o":48.57,"t":"2025-10-13T04:00:00Z","v":51444,"vw":48.58705},{"c":48.625,"h":48.63,"l":48.6,"n":280,"o":48.61,"t":"2025-10-14T04:00:00Z","v":36305,"vw":48.606621},{"c":48.605,"h":48.6299,"l":48.595,"n":387,"o":48.61,"t":"2025-10-15T04:00:00Z","v":53450,"vw":48.60954},{"c":48.685,"h":48.7,"l":48.6,"n":439,"o":48.6,"t":"2025-10-16T04:00:00Z","v":137739,"vw":48.666126},{"c":48.665,"h":48.68,"l":48.65,"n":209,"o":48.68,"t":"2025-10-17T04:00:00Z","v":60711,"vw":48.663609},{"c":48.665,"h":48.67,"l":48.65,"n":407,"o":48.6692,"t":"2025-10-20T04:00:00Z","v":91035,"vw":48.660762},{"c":48.675,"h":48.69,"l":48.67,"n":303,"o":48.67,"t":"2025-10-21T04:00:00Z","v":41212,"vw":48.676575},{"c":48.685,"h":48.7,"l":48.6608,"n":200,"o":48.67,"t":"2025-10-22T04:00:00Z","v":45366,"vw":48.679975},{"c":48.645,"h":48.68,"l":48.645,"n":161,"o":48.67,"t":"2025-10-23T04:00:00Z","v":28867,"vw":48.662741},{"c":48.675,"h":48.69,"l":48.6601,"n":213,"o":48.69,"t":"2025-10-24T04:00:00Z","v":38853,"vw":48.676159},{"c":48.655,"h":48.66,"l":48.6401,"n":240,"o":48.66,"t":"2025-10-27T04:00:00Z","v":49152,"vw":48.651205},{"c":48.675,"h":48.675,"l":48.64,"n":213,"o":48.65,"t":"2025-10-28T04:00:00Z","v":50449,"vw":48.660794},{"c":48.58,"h":48.675,"l":48.57,"n":285,"o":48.67,"t":"2025-10-29T04:00:00Z","v":57077,"vw":48.627683},{"c":48.575,"h":48.59,"l":48.55,"n":255,"o":48.55,"t":"2025-10-30T04:00:00Z","v":51008,"vw":48.570761},{"c":48.6,"h":48.6099,"l":48.584,"n":192,"o":48.6,"t":"2025-10-31T04:00:00Z","v":44444,"vw":48.594137},{"c":48.465,"h":48.47,"l":48.45,"n":221,"o":48.45,"t":"2025-11-03T05:00:00Z","v":41539,"vw":48.459185},{"c":48.495,"h":48.5,"l":48.48,"n":312,"o":48.49,"t":"2025-11-04T05:00:00Z","v":48484,"vw":48.492791},{"c":48.445,"h":48.49,"l":48.44,"n":285,"o":48.49,"t":"2025-11-05T05:00:00Z","v":51301,"vw":48.451299},{"c":48.515,"h":48.5293,"l":48.49,"n":275,"o":48.5,"t":"2025-11-06T05:00:00Z","v":60337,"vw":48.513398},{"c":48.535,"h":48.56,"l":48.52,"n":293,"o":48.52,"t":"2025-11-07T05:00:00Z","v":93861,"vw":48.540333},{"c":48.515,"h":48.535,"l":48.5035,"n":237,"o":48.52,"t":"2025-11-10T05:00:00Z","v":49441,"vw":48.516887},{"c":48.545,"h":48.56,"l":48.53,"n":179,"o":48.55,"t":"2025-11-11T05:00:00Z","v":26793,"vw":48.542803},{"c":48.545,"h":48.55,"l":48.5301,"n":164,"o":48.54,"t":"2025-11-12T05:00:00Z","v":26493,"vw":48.538957},{"c":48.5229,"h":48.535,"l":48.51,"n":190,"o":48.52,"t":"2025-11-13T05:00:00Z","v":28021,"vw":48.521818},{"c":48.515,"h":48.58,"l":48.51,"n":182,"o":48.55,"t":"2025-11-14T05:00:00Z","v":33880,"vw":48.528324},{"c":48.525,"h":48.53,"l":48.5107,"n":188,"o":48.52,"t":"2025-11-17T05:00:00Z","v":25219,"vw":48.522164},{"c":48.555,"h":48.5783,"l":48.54,"n":195,"o":48.56,"t":"2025-11-18T05:00:00Z","v":40411,"vw":48.558278},{"c":48.555,"h":48.58,"l":48.55,"n":180,"o":48.57,"t":"2025-11-19T05:00:00Z","v":40466,"vw":48.562091},{"c":48.5908,"h":48.6,"l":48.555,"n":268,"o":48.58,"t":"2025-11-20T05:00:00Z","v":38678,"vw":48.583015},{"c":48.6354,"h":48.65,"l":48.61,"n":259,"o":48.65,"t":"2025-11-21T05:00:00Z","v":46912,"vw":48.636702},{"c":48.655,"h":48.66,"l":48.6306,"n":213,"o":48.64,"t":"2025-11-24T05:00:00Z","v":24571,"vw":48.643496},{"c":48.675,"h":48.69,"l":48.64,"n":261,"o":48.64,"t":"2025-11-25T05:00:00Z","v":44763,"vw":48.662606},{"c":48.665,"h":48.67,"l":48.65,"n":167,"o":48.66,"t":"2025-11-26T05:00:00Z","v":55564,"vw":48.661243},{"c":48.6767,"h":48.69,"l":48.664,"n":104,"o":48.69,"t":"2025-11-28T05:00:00Z","v":7832,"vw":48.675134},{"c":48.635,"h":48.6501,"l":48.6303,"n":262,"o":48.65,"t":"2025-12-01T05:00:00Z","v":32251,"vw":48.637304},{"c":48.525,"h":48.54,"l":48.52,"n":206,"o":48.52,"t":"2025-12-02T05:00:00Z","v":47493,"vw":48.526561},{"c":48.55,"h":48.57,"l":48.54,"n":338,"o":48.55,"t":"2025-12-03T05:00:00Z","v":52390,"vw":48.553858},{"c":48.53,"h":48.535,"l":48.52,"n":205,"o":48.535,"t":"2025-12-04T05:00:00Z","v":33831,"vw":48.525976},{"c":48.51,"h":48.53,"l":48.5,"n":237,"o":48.51,"t":"2025-12-05T05:00:00Z","v":43616,"vw":48.510036},{"c":48.495,"h":48.5,"l":48.46,"n":177,"o":48.5,"t":"2025-12-08T05:00:00Z","v":32717,"vw":48.484387},{"c":48.48,"h":48.5064,"l":48.465,"n":218,"o":48.5,"t":"2025-12-09T05:00:00Z","v":28664,"vw":48.480231},{"c":48.545,"h":48.55,"l":48.47,"n":216,"o":48.47,"t":"2025-12-10T05:00:00Z","v":81994,"vw":48.502765},{"c":48.555,"h":48.5799,"l":48.55,"n":217,"o":48.57,"t":"2025-12-11T05:00:00Z","v":61845,"vw":48.568385},{"c":48.5734,"h":48.58,"l":48.55,"n":186,"o":48.5699,"t":"2025-12-12T05:00:00Z","v":25732,"vw":48.565353},{"c":48.6,"h":48.6099,"l":48.59,"n":245,"o":48.6,"t":"2025-12-15T05:00:00Z","v":87654,"vw":48.597361},{"c":48.625,"h":48.63,"l":48.59,"n":240,"o":48.59,"t":"2025-12-16T05:00:00Z","v":65258,"vw":48.621724},{"c":48.625,"h":48.6299,"l":48.6,"n":228,"o":48.6,"t":"2025-12-17T05:00:00Z","v":36787,"vw":48.612191},{"c":48.655,"h":48.6699,"l":48.63,"n":214,"o":48.66,"t":"2025-12-18T05:00:00Z","v":34414,"vw":48.650383},{"c":48.6351,"h":48.6498,"l":48.63,"n":185,"o":48.6301,"t":"2025-12-19T05:00:00Z","v":42519,"vw":48.643899},{"c":48.625,"h":48.64,"l":48.6132,"n":682,"o":48.64,"t":"2025-12-22T05:00:00Z","v":210431,"vw":48.626768},{"c":48.605,"h":48.61,"l":48.58,"n":599,"o":48.58,"t":"2025-12-23T05:00:00Z","v":59036,"vw":48.598886},{"c":48.635,"h":48.635,"l":48.61,"n":200,"o":48.61,"t":"2025-12-24T05:00:00Z","v":87403,"vw":48.615899},{"c":48.675,"h":48.68,"l":48.6601,"n":228,"o":48.67,"t":"2025-12-26T05:00:00Z","v":53737,"vw":48.66989},{"c":48.69,"h":48.7,"l":48.6813,"n":238,"o":48.685,"t":"2025-12-29T05:00:00Z","v":52653,"vw":48.692357},{"c":48.58,"h":48.58,"l":48.56,"n":651,"o":48.56,"t":"2025-12-30T05:00:00Z","v":107124,"vw":48.574223},{"c":48.565,"h":48.59,"l":48.56,"n":466,"o":48.56,"t":"2025-12-31T05:00:00Z","v":114554,"vw":48.578316},{"c":48.58,"h":48.58,"l":48.5601,"n":209,"o":48.57,"t":"2026-01-02T05:00:00Z","v":48560,"vw":48.574574},{"c":48.605,"h":48.61,"l":48.58,"n":287,"o":48.58,"t":"2026-01-05T05:00:00Z","v":74785,"vw":48.600184},{"c":48.595,"h":48.6,"l":48.5701,"n":299,"o":48.59,"t":"2026-01-06T05:00:00Z","v":107448,"vw":48.592204},{"c":48.59,"h":48.62,"l":48.5807,"n":315,"o":48.62,"t":"2026-01-07T05:00:00Z","v":78262,"vw":48.596891},{"c":48.585,"h":48.59,"l":48.58,"n":195,"o":48.58,"t":"2026-01-08T05:00:00Z","v":31368,"vw":48.585461},{"c":48.55,"h":48.58,"l":48.55,"n":380,"o":48.58,"t":"2026-01-09T05:00:00Z","v":89934,"vw":48.559353},{"c":48.555,"h":48.567,"l":48.54,"n":296,"o":48.55,"t":"2026-01-12T05:00:00Z","v":43953,"vw":48.548858},{"c":48.57,"h":48.58,"l":48.56,"n":270,"o":48.58,"t":"2026-01-13T05:00:00Z","v":71285,"vw":48.571388},{"c":48.58,"h":48.6,"l":48.57,"n":227,"o":48.57,"t":"2026-01-14T05:00:00Z","v":54825,"vw":48.585421},{"c":48.55,"h":48.57,"l":48.54,"n":307,"o":48.57,"t":"2026-01-15T05:00:00Z","v":62205,"vw":48.554914},{"c":48.535,"h":48.5594,"l":48.525,"n":270,"o":48.55,"t":"2026-01-16T05:00:00Z","v":66867,"vw":48.540492},{"c":48.54,"h":48.55,"l":48.54,"n":413,"o":48.54,"t":"2026-01-20T05:00:00Z","v":151381,"vw":48.546143},{"c":48.545,"h":48.56,"l":48.54,"n":372,"o":48.55,"t":"2026-01-21T05:00:00Z","v":106038,"vw":48.546634},{"c":48.53,"h":48.55,"l":48.52,"n":353,"o":48.53,"t":"2026-01-22T05:00:00Z","v":84920,"vw":48.532302},{"c":48.56,"h":48.57,"l":48.5407,"n":428,"o":48.55,"t":"2026-01-23T05:00:00Z","v":114220,"vw":48.557163},{"c":48.57,"h":48.59,"l":48.56,"n":440,"o":48.56,"t":"2026-01-26T05:00:00Z","v":157992,"vw":48.572875},{"c":48.595,"h":48.6,"l":48.58,"n":407,"o":48.58,"t":"2026-01-27T05:00:00Z","v":48410,"vw":48.593854},{"c":48.6,"h":48.61,"l":48.58,"n":353,"o":48.59,"t":"2026-01-28T05:00:00Z","v":52461,"vw":48.591765},{"c":48.47,"h":48.5,"l":48.46,"n":565,"o":48.46,"t":"2026-01-29T05:00:00Z","v":98011,"vw":48.480739},{"c":48.51,"h":48.53,"l":48.5013,"n":438,"o":48.51,"t":"2026-01-30T05:00:00Z","v":91879,"vw":48.512884},{"c":48.48,"h":48.52,"l":48.48,"n":271,"o":48.52,"t":"2026-02-02T05:00:00Z","v":63869,"vw":48.487508},{"c":48.485,"h":48.49,"l":48.46,"n":404,"o":48.46,"t":"2026-02-03T05:00:00Z","v":56817,"vw":48.479429},{"c":48.5,"h":48.51,"l":48.47,"n":401,"o":48.47,"t":"2026-02-04T05:00:00Z","v":135209,"vw":48.49473},{"c":48.59,"h":48.6,"l":48.545,"n":279,"o":48.55,"t":"2026-02-05T05:00:00Z","v":51040,"vw":48.571066},{"c":48.575,"h":48.61,"l":48.56,"n":364,"o":48.61,"t":"2026-02-06T05:00:00Z","v":59037,"vw":48.575179},{"c":48.59,"h":48.6,"l":48.5831,"n":427,"o":48.6,"t":"2026-02-09T05:00:00Z","v":109249,"vw":48.593796},{"c":48.625,"h":48.6387,"l":48.62,"n":325,"o":48.63,"t":"2026-02-10T05:00:00Z","v":52601,"vw":48.627233},{"c":48.575,"h":48.59,"l":48.5617,"n":419,"o":48.58,"t":"2026-02-11T05:00:00Z","v":87853,"vw":48.576502},{"c":48.625,"h":48.6399,"l":48.58,"n":343,"o":48.58,"t":"2026-02-12T05:00:00Z","v":39235,"vw":48.61401},{"c":48.695,"h":48.7,"l":48.68,"n":433,"o":48.69,"t":"2026-02-13T05:00:00Z","v":80634,"vw":48.689664},{"c":48.675,"h":48.69,"l":48.66,"n":246,"o":48.69,"t":"2026-02-17T05:00:00Z","v":59694,"vw":48.678062},{"c":48.655,"h":48.68,"l":48.65,"n":339,"o":48.67,"t":"2026-02-18T05:00:00Z","v":81524,"vw":48.65675},{"c":48.655,"h":48.66,"l":48.64,"n":197,"o":48.64,"t":"2026-02-19T05:00:00Z","v":45660,"vw":48.652446},{"c":48.655,"h":48.67,"l":48.645,"n":270,"o":48.65,"t":"2026-02-20T05:00:00Z","v":57769,"vw":48.653509},{"c":48.695,"h":48.7,"l":48.65,"n":241,"o":48.65,"t":"2026-02-23T05:00:00Z","v":34157,"vw":48.684106},{"c":48.6846,"h":48.695,"l":48.675,"n":242,"o":48.69,"t":"2026-02-24T05:00:00Z","v":44058,"vw":48.687479},{"c":48.675,"h":48.68,"l":48.6601,"n":221,"o":48.67,"t":"2026-02-25T05:00:00Z","v":33562,"vw":48.673039},{"c":48.57,"h":48.58,"l":48.54,"n":267,"o":48.54,"t":"2026-02-26T05:00:00Z","v":35157,"vw":48.565115},{"c":48.635,"h":48.65,"l":48.6101,"n":306,"o":48.62,"t":"2026-02-27T05:00:00Z","v":78756,"vw":48.635239},{"c":48.54,"h":48.57,"l":48.5214,"n":424,"o":48.57,"t":"2026-03-02T05:00:00Z","v":59317,"vw":48.548716},{"c":48.54,"h":48.55,"l":48.4714,"n":508,"o":48.48,"t":"2026-03-03T05:00:00Z","v":148243,"vw":48.529397},{"c":48.5,"h":48.55,"l":48.495,"n":344,"o":48.55,"t":"2026-03-04T05:00:00Z","v":87178,"vw":48.517233},{"c":48.48,"h":48.48,"l":48.45,"n":404,"o":48.47,"t":"2026-03-05T05:00:00Z","v":75109,"vw":48.463227},{"c":48.505,"h":48.54,"l":48.46,"n":252,"o":48.46,"t":"2026-03-06T05:00:00Z","v":52333,"vw":48.513332},{"c":48.515,"h":48.5186,"l":48.455,"n":317,"o":48.46,"t":"2026-03-09T04:00:00Z","v":45096,"vw":48.481235},{"c":48.49,"h":48.53,"l":48.48,"n":283,"o":48.512,"t":"2026-03-10T04:00:00Z","v":50883,"vw":48.504127},{"c":48.435,"h":48.47,"l":48.43,"n":341,"o":48.47,"t":"2026-03-11T04:00:00Z","v":45099,"vw":48.443357},{"c":48.34,"h":48.4112,"l":48.325,"n":478,"o":48.41,"t":"2026-03-12T04:00:00Z","v":312746,"vw":48.353883},{"c":48.365,"h":48.4066,"l":48.36,"n":276,"o":48.4,"t":"2026-03-13T04:00:00Z","v":39348,"vw":48.375079},{"c":48.415,"h":48.428,"l":48.4,"n":359,"o":48.4174,"t":"2026-03-16T04:00:00Z","v":58447,"vw":48.413714},{"c":48.435,"h":48.4499,"l":48.42,"n":267,"o":48.43,"t":"2026-03-17T04:00:00Z","v":70148,"vw":48.438679},{"c":48.345,"h":48.4186,"l":48.34,"n":306,"o":48.4,"t":"2026-03-18T04:00:00Z","v":50509,"vw":48.384575},{"c":48.3291,"h":48.358,"l":48.25,"n":517,"o":48.27,"t":"2026-03-19T04:00:00Z","v":101865,"vw":48.290395},{"c":48.2641,"h":48.27,"l":48.22,"n":377,"o":48.26,"t":"2026-03-20T04:00:00Z","v":145199,"vw":48.255643},{"c":48.315,"h":48.35,"l":48.26,"n":625,"o":48.28,"t":"2026-03-23T04:00:00Z","v":156086,"vw":48.315892},{"c":48.25,"h":48.29,"l":48.22,"n":628,"o":48.27,"t":"2026-03-24T04:00:00Z","v":184849,"vw":48.257204},{"c":48.295,"h":48.35,"l":48.28,"n":682,"o":48.3,"t":"2026-03-25T04:00:00Z","v":443532,"vw":48.302583},{"c":48.1983,"h":48.27,"l":48.191,"n":464,"o":48.26,"t":"2026-03-26T04:00:00Z","v":88573,"vw":48.236167},{"c":48.285,"h":48.3,"l":48.22,"n":670,"o":48.22,"t":"2026-03-27T04:00:00Z","v":209213,"vw":48.280771},{"c":48.235,"h":48.25,"l":48.21,"n":369,"o":48.21,"t":"2026-03-30T04:00:00Z","v":114402,"vw":48.231866},{"c":48.2823,"h":48.3,"l":48.26,"n":390,"o":48.29,"t":"2026-03-31T04:00:00Z","v":90827,"vw":48.278191},{"c":48.26,"h":48.28,"l":48.24,"n":355,"o":48.26,"t":"2026-04-01T04:00:00Z","v":98765,"vw":48.258565},{"c":48.295,"h":48.305,"l":48.2601,"n":239,"o":48.27,"t":"2026-04-02T04:00:00Z","v":44463,"vw":48.289104},{"c":48.235,"h":48.2589,"l":48.22,"n":377,"o":48.25,"t":"2026-04-06T04:00:00Z","v":121947,"vw":48.237059},{"c":48.275,"h":48.28,"l":48.22,"n":323,"o":48.26,"t":"2026-04-07T04:00:00Z","v":54771,"vw":48.243879},{"c":48.305,"h":48.35,"l":48.2901,"n":325,"o":48.35,"t":"2026-04-08T04:00:00Z","v":77004,"vw":48.321152},{"c":48.315,"h":48.3425,"l":48.3,"n":315,"o":48.31,"t":"2026-04-09T04:00:00Z","v":68697,"vw":48.320329},{"c":48.305,"h":48.33,"l":48.3,"n":266,"o":48.33,"t":"2026-04-10T04:00:00Z","v":62210,"vw":48.310303},{"c":48.335,"h":48.34,"l":48.3,"n":344,"o":48.3,"t":"2026-04-13T04:00:00Z","v":68472,"vw":48.322659},{"c":48.3744,"h":48.3744,"l":48.33,"n":244,"o":48.33,"t":"2026-04-14T04:00:00Z","v":44028,"vw":48.356471},{"c":48.365,"h":48.37,"l":48.34,"n":244,"o":48.37,"t":"2026-04-15T04:00:00Z","v":54101,"vw":48.354788},{"c":48.355,"h":48.3774,"l":48.35,"n":199,"o":48.37,"t":"2026-04-16T04:00:00Z","v":68356,"vw":48.364599},{"c":48.4446,"h":48.455,"l":48.41,"n":261,"o":48.41,"t":"2026-04-17T04:00:00Z","v":156437,"vw":48.445191},{"c":48.425,"h":48.44,"l":48.41,"n":176,"o":48.44,"t":"2026-04-20T04:00:00Z","v":38950,"vw":48.422554},{"c":48.35,"h":48.395,"l":48.35,"n":190,"o":48.395,"t":"2026-04-21T04:00:00Z","v":57053,"vw":48.364642},{"c":48.355,"h":48.3806,"l":48.35,"n":231,"o":48.37,"t":"2026-04-22T04:00:00Z","v":43671,"vw":48.358832},{"c":48.3438,"h":48.37,"l":48.3223,"n":187,"o":48.35,"t":"2026-04-23T04:00:00Z","v":35951,"vw":48.35043},{"c":48.41,"h":48.41,"l":48.34,"n":195,"o":48.34,"t":"2026-04-24T04:00:00Z","v":54999,"vw":48.390118},{"c":48.385,"h":48.405,"l":48.3725,"n":232,"o":48.38,"t":"2026-04-27T04:00:00Z","v":40529,"vw":48.380781},{"c":48.21,"h":48.22,"l":48.2,"n":147,"o":48.22,"t":"2026-04-28T04:00:00Z","v":31550,"vw":48.205758},{"c":48.125,"h":48.18,"l":48.11,"n":478,"o":48.18,"t":"2026-04-29T04:00:00Z","v":142064,"vw":48.140831},{"c":48.18,"h":48.185,"l":48.16,"n":307,"o":48.16,"t":"2026-04-30T04:00:00Z","v":40540,"vw":48.172256},{"c":48.185,"h":48.23,"l":48.17,"n":230,"o":48.17,"t":"2026-05-01T04:00:00Z","v":60794,"vw":48.189123},{"c":48.135,"h":48.1699,"l":48.105,"n":249,"o":48.15,"t":"2026-05-04T04:00:00Z","v":99622,"vw":48.137175},{"c":48.16,"h":48.165,"l":48.145,"n":189,"o":48.15,"t":"2026-05-05T04:00:00Z","v":86319,"vw":48.152746},{"c":48.215,"h":48.22,"l":48.2,"n":240,"o":48.2,"t":"2026-05-06T04:00:00Z","v":63230,"vw":48.213564},{"c":48.175,"h":48.26,"l":48.17,"n":172,"o":48.26,"t":"2026-05-07T04:00:00Z","v":37697,"vw":48.205031},{"c":48.21,"h":48.235,"l":48.21,"n":221,"o":48.22,"t":"2026-05-08T04:00:00Z","v":31664,"vw":48.221195},{"c":48.165,"h":48.21,"l":48.1635,"n":257,"o":48.21,"t":"2026-05-11T04:00:00Z","v":79014,"vw":48.187367},{"c":48.13,"h":48.14,"l":48.13,"n":217,"o":48.13,"t":"2026-05-12T04:00:00Z","v":89707,"vw":48.131556},{"c":48.155,"h":48.16,"l":48.1263,"n":290,"o":48.14,"t":"2026-05-13T04:00:00Z","v":68448,"vw":48.147983},{"c":48.135,"h":48.18,"l":48.1301,"n":197,"o":48.18,"t":"2026-05-14T04:00:00Z","v":113108,"vw":48.166769},{"c":48.09,"h":48.12,"l":48.08,"n":362,"o":48.12,"t":"2026-05-15T04:00:00Z","v":71735,"vw":48.095929},{"c":48.105,"h":48.13,"l":48.08,"n":266,"o":48.11,"t":"2026-05-18T04:00:00Z","v":44617,"vw":48.097748},{"c":48.065,"h":48.0899,"l":48.045,"n":372,"o":48.08,"t":"2026-05-19T04:00:00Z","v":57101,"vw":48.065935},{"c":48.145,"h":48.16,"l":48.06,"n":237,"o":48.06,"t":"2026-05-20T04:00:00Z","v":40387,"vw":48.122162},{"c":48.105,"h":48.135,"l":48.0737,"n":274,"o":48.08,"t":"2026-05-21T04:00:00Z","v":40424,"vw":48.097882},{"c":48.095,"h":48.13,"l":48.07,"n":621,"o":48.13,"t":"2026-05-22T04:00:00Z","v":124652,"vw":48.085882},{"c":48.155,"h":48.16,"l":48.13,"n":231,"o":48.16,"t":"2026-05-26T04:00:00Z","v":49843,"vw":48.145859},{"c":48.1654,"h":48.1897,"l":48.16,"n":322,"o":48.17,"t":"2026-05-27T04:00:00Z","v":61844,"vw":48.176674},{"c":48.05,"h":48.07,"l":48.025,"n":265,"o":48.04,"t":"2026-05-28T04:00:00Z","v":54772,"vw":48.044286},{"c":48.0752,"h":48.1,"l":48.062,"n":482,"o":48.08,"t":"2026-05-29T04:00:00Z","v":53827,"vw":48.078417},{"c":48.06,"h":48.06,"l":48.0001,"n":214,"o":48.02,"t":"2026-06-01T04:00:00Z","v":39365,"vw":48.025695},{"c":48.045,"h":48.065,"l":48.0401,"n":220,"o":48.05,"t":"2026-06-02T04:00:00Z","v":42149,"vw":48.048838},{"c":48.025,"h":48.035,"l":48.005,"n":244,"o":48.01,"t":"2026-06-03T04:00:00Z","v":111533,"vw":48.014492},{"c":48.055,"h":48.0799,"l":48.05,"n":286,"o":48.06,"t":"2026-06-04T04:00:00Z","v":73859,"vw":48.061515},{"c":47.965,"h":48,"l":47.95,"n":359,"o":47.98,"t":"2026-06-05T04:00:00Z","v":89525,"vw":47.973901},{"c":47.97,"h":48.01,"l":47.965,"n":245,"o":48.01,"t":"2026-06-08T04:00:00Z","v":93879,"vw":47.974269},{"c":48.005,"h":48.0285,"l":47.99,"n":292,"o":47.99,"t":"2026-06-09T04:00:00Z","v":48838,"vw":48.004463},{"c":48.02,"h":48.03,"l":48.005,"n":316,"o":48.03,"t":"2026-06-10T04:00:00Z","v":143900,"vw":48.016149},{"c":48.095,"h":48.095,"l":48.0015,"n":242,"o":48.02,"t":"2026-06-11T04:00:00Z","v":59787,"vw":48.042206},{"c":48.075,"h":48.085,"l":48.06,"n":197,"o":48.07,"t":"2026-06-12T04:00:00Z","v":36465,"vw":48.074994},{"c":48.095,"h":48.13,"l":48.09,"n":255,"o":48.13,"t":"2026-06-15T04:00:00Z","v":111583,"vw":48.106704},{"c":48.115,"h":48.13,"l":48.09,"n":198,"o":48.09,"t":"2026-06-16T04:00:00Z","v":29971,"vw":48.113211},{"c":47.9741,"h":48.12,"l":47.9639,"n":330,"o":48.12,"t":"2026-06-17T04:00:00Z","v":50923,"vw":48.05345},{"c":48.03,"h":48.06,"l":48.02,"n":466,"o":48.03,"t":"2026-06-18T04:00:00Z","v":111964,"vw":48.034258},{"c":47.98,"h":48.01,"l":47.98,"n":345,"o":48.01,"t":"2026-06-22T04:00:00Z","v":55636,"vw":47.99456},{"c":48.025,"h":48.04,"l":48.02,"n":260,"o":48.02,"t":"2026-06-23T04:00:00Z","v":42877,"vw":48.027545},{"c":48.08,"h":48.09,"l":48.06,"n":382,"o":48.06,"t":"2026-06-24T04:00:00Z","v":800097,"vw":48.088055},{"c":48.095,"h":48.1212,"l":48.0938,"n":430,"o":48.11,"t":"2026-06-25T04:00:00Z","v":94340,"vw":48.110144},{"c":48.145,"h":48.16,"l":48.13,"n":262,"o":48.13,"t":"2026-06-26T04:00:00Z","v":41581,"vw":48.143183},{"c":47.985,"h":47.99,"l":47.9647,"n":353,"o":47.98,"t":"2026-06-29T04:00:00Z","v":266009,"vw":47.979775},{"c":47.96,"h":47.97,"l":47.945,"n":610,"o":47.97,"t":"2026-06-30T04:00:00Z","v":354896,"vw":47.959315},{"c":47.94,"h":47.9687,"l":47.925,"n":390,"o":47.96,"t":"2026-07-01T04:00:00Z","v":45570,"vw":47.951291},{"c":48.005,"h":48.01,"l":47.98,"n":470,"o":47.995,"t":"2026-07-02T04:00:00Z","v":94958,"vw":47.995449},{"c":48.005,"h":48.01,"l":47.985,"n":346,"o":48,"t":"2026-07-06T04:00:00Z","v":49009,"vw":47.997404},{"c":47.94,"h":47.9999,"l":47.94,"n":317,"o":47.98,"t":"2026-07-07T04:00:00Z","v":186638,"vw":47.960452},{"c":47.92,"h":47.94,"l":47.905,"n":679,"o":47.935,"t":"2026-07-08T04:00:00Z","v":128315,"vw":47.923685},{"c":47.9741,"h":47.98,"l":47.94,"n":281,"o":47.94,"t":"2026-07-09T04:00:00Z","v":57302,"vw":47.965867},{"c":47.945,"h":47.98,"l":47.9407,"n":306,"o":47.97,"t":"2026-07-10T04:00:00Z","v":87432,"vw":47.959543},{"c":47.89,"h":47.94,"l":47.89,"n":456,"o":47.93,"t":"2026-07-13T04:00:00Z","v":104889,"vw":47.907933},{"c":47.975,"h":47.9899,"l":47.95,"n":377,"o":47.96,"t":"2026-07-14T04:00:00Z","v":178548,"vw":47.972406},{"c":48.01,"h":48.0401,"l":47.99,"n":283,"o":47.99,"t":"2026-07-15T04:00:00Z","v":79943,"vw":48.018945},{"c":48.025,"h":48.0299,"l":48,"n":353,"o":48.01,"t":"2026-07-16T04:00:00Z","v":91905,"vw":48.02017},{"c":48.015,"h":48.075,"l":48.01,"n":285,"o":48.05,"t":"2026-07-17T04:00:00Z","v":44624,"vw":48.0464},{"c":47.995,"h":48.01,"l":47.965,"n":270,"o":47.99,"t":"2026-07-20T04:00:00Z","v":30054,"vw":47.993706},{"c":47.95,"h":47.9799,"l":47.95,"n":228,"o":47.97,"t":"2026-07-21T04:00:00Z","v":35015,"vw":47.965597},{"c":47.925,"h":47.9675,"l":47.92,"n":236,"o":47.94,"t":"2026-07-22T04:00:00Z","v":66396,"vw":47.924567},{"c":47.8854,"h":47.89,"l":47.87,"n":200,"o":47.885,"t":"2026-07-23T04:00:00Z","v":59694,"vw":47.882184},{"c":47.9244,"h":47.94,"l":47.9103,"n":308,"o":47.92,"t":"2026-07-24T04:00:00Z","v":41508,"vw":47.923456},{"c":47.935,"h":47.9599,"l":47.92,"n":236,"o":47.92,"t":"2026-07-27T04:00:00Z","v":105468,"vw":47.94207},{"c":47.83,"h":47.8397,"l":47.805,"n":249,"o":47.81,"t":"2026-07-28T04:00:00Z","v":126507,"vw":47.824993},{"c":47.86,"h":47.88,"l":47.771,"n":500,"o":47.81,"t":"2026-07-29T04:00:00Z","v":145551,"vw":47.803189},{"c":47.88,"h":47.89,"l":47.865,"n":416,"o":47.88,"t":"2026-07-30T04:00:00Z","v":101894,"vw":47.879354},{"c":47.8486,"h":47.85,"l":47.811,"n":383,"o":47.82,"t":"2026-07-31T04:00:00Z","v":83856,"vw":47.828833},{"c":47.87,"h":47.88,"l":47.86,"n":369,"o":47.87,"t":"2026-08-03T04:00:00Z","v":143743,"vw":47.870521},{"c":47.93,"h":47.94,"l":47.9201,"n":345,"o":47.94,"t":"2026-08-04T04:00:00Z","v":66753,"vw":47.934643},{"c":47.945,"h":47.955,"l":47.911,"n":376,"o":47.93,"t":"2026-08-05T04:00:00Z","v":58971,"vw":47.931538},{"c":47.895,"h":47.935,"l":47.89,"n":202,"o":47.93,"t":"2026-08-06T04:00:00Z","v":50724,"vw":47.907034},{"c":47.95,"h":47.9697,"l":47.9412,"n":298,"o":47.96,"t":"2026-08-07T04:00:00Z","v":65452,"vw":47.954644},{"c":47.915,"h":47.94,"l":47.9101,"n":307,"o":47.93,"t":"2026-08-10T04:00:00Z","v":47844,"vw":47.923645},{"c":47.935,"h":47.9589,"l":47.93,"n":259,"o":47.93,"t":"2026-08-11T04:00:00Z","v":99153,"vw":47.937568},{"c":47.965,"h":47.99,"l":47.96,"n":192,"o":47.98,"t":"2026-08-12T04:00:00Z","v":17265,"vw":47.975439},{"c":48.015,"h":48.0389,"l":48.01,"n":205,"o":48.01,"t":"2026-08-13T04:00:00Z","v":67306,"vw":48.020305},{"c":48.015,"h":48.055,"l":48.01,"n":224,"o":48.04,"t":"2026-08-14T04:00:00Z","v":42154,"vw":48.03409},{"c":48.0148,"h":48.03,"l":48,"n":249,"o":48.02,"t":"2026-08-17T04:00:00Z","v":79366,"vw":48.020223},{"c":48.025,"h":48.03,"l":48.01,"n":201,"o":48.01,"t":"2026-08-18T04:00:00Z","v":34378,"vw":48.024},{"c":48.035,"h":48.0449,"l":48.01,"n":278,"o":48.04,"t":"2026-08-19T04:00:00Z","v":47585,"vw":48.026287},{"c":48.025,"h":48.03,"l":48.01,"n":233,"o":48.01,"t":"2026-08-20T04:00:00Z","v":42850,"vw":48.023243},{"c":48.005,"h":48.025,"l":47.99,"n":301,"o":48.02,"t":"2026-08-21T04:00:00Z","v":46961,"vw":47.999755},{"c":47.995,"h":48.01,"l":47.99,"n":338,"o":47.99,"t":"2026-08-24T04:00:00Z","v":53397,"vw":48.002861},{"c":48.055,"h":48.055,"l":48.02,"n":400,"o":48.02,"t":"2026-08-25T04:00:00Z","v":212346,"vw":48.030094},{"c":48.015,"h":48.04,"l":48.01,"n":264,"o":48.04,"t":"2026-08-26T04:00:00Z","v":68526,"vw":48.021791},{"c":47.8552,"h":47.88,"l":47.854,"n":323,"o":47.87,"t":"2026-08-27T04:00:00Z","v":131899,"vw":47.871412},{"c":47.765,"h":47.865,"l":47.7638,"n":435,"o":47.86,"t":"2026-08-28T04:00:00Z","v":70921,"vw":47.790665},{"c":47.77,"h":47.79,"l":47.7601,"n":255,"o":47.79,"t":"2026-08-31T04:00:00Z","v":37775,"vw":47.773242},{"c":47.725,"h":47.765,"l":47.7226,"n":347,"o":47.76,"t":"2026-09-01T04:00:00Z","v":49539,"vw":47.745617},{"c":47.755,"h":47.76,"l":47.7341,"n":322,"o":47.75,"t":"2026-09-02T04:00:00Z","v":69003,"vw":47.749634},{"c":47.795,"h":47.83,"l":47.79,"n":273,"o":47.83,"t":"2026-09-03T04:00:00Z","v":60740,"vw":47.804101},{"c":47.78,"h":47.8,"l":47.771,"n":231,"o":47.79,"t":"2026-09-04T04:00:00Z","v":38509,"vw":47.789647},{"c":47.7652,"h":47.79,"l":47.7601,"n":289,"o":47.785,"t":"2026-09-08T04:00:00Z","v":37100,"vw":47.774571},{"c":47.745,"h":47.77,"l":47.74,"n":280,"o":47.76,"t":"2026-09-09T04:00:00Z","v":76084,"vw":47.750771},{"c":47.625,"h":47.6799,"l":47.6201,"n":612,"o":47.67,"t":"2026-09-10T04:00:00Z","v":154066,"vw":47.648267},{"c":47.59,"h":47.6399,"l":47.575,"n":286,"o":47.62,"t":"2026-09-11T04:00:00Z","v":95539,"vw":47.605594},{"c":47.57,"h":47.62,"l":47.5538,"n":295,"o":47.57,"t":"2026-09-14T04:00:00Z","v":143654,"vw":47.578171},{"c":47.575,"h":47.59,"l":47.57,"n":356,"o":47.57,"t":"2026-09-15T04:00:00Z","v":89914,"vw":47.579465},{"c":47.525,"h":47.6389,"l":47.5201,"n":311,"o":47.62,"t":"2026-09-16T04:00:00Z","v":67238,"vw":47.595623},{"c":47.585,"h":47.59,"l":47.54,"n":476,"o":47.57,"t":"2026-09-17T04:00:00Z","v":324368,"vw":47.573836},{"c":47.52,"h":47.5499,"l":47.52,"n":379,"o":47.54,"t":"2026-09-18T04:00:00Z","v":125413,"vw":47.538667},{"c":47.535,"h":47.56,"l":47.53,"n":477,"o":47.55,"t":"2026-09-21T04:00:00Z","v":112922,"vw":47.540084},{"c":47.545,"h":47.5592,"l":47.5225,"n":414,"o":47.55,"t":"2026-09-22T04:00:00Z","v":53670,"vw":47.541143},{"c":47.445,"h":47.54,"l":47.41,"n":578,"o":47.54,"t":"2026-09-23T04:00:00Z","v":158592,"vw":47.455462},{"c":47.44,"h":47.5968,"l":47.43,"n":2673,"o":47.5,"t":"2026-09-24T04:00:00Z","v":661049,"vw":47.459009},{"c":47.52,"h":47.52,"l":47.45,"n":1054,"o":47.47,"t":"2026-09-25T04:00:00Z","v":418322,"vw":47.472754},{"c":47.285,"h":47.3199,"l":47.27,"n":657,"o":47.3,"t":"2026-09-28T04:00:00Z","v":171362,"vw":47.294037},{"c":47.32,"h":47.33,"l":47.27,"n":1658,"o":47.29,"t":"2026-09-29T04:00:00Z","v":575385,"vw":47.298949},{"c":47.34,"h":47.3699,"l":47.32,"n":816,"o":47.36,"t":"2026-09-30T04:00:00Z","v":226121,"vw":47.345287},{"c":47.4259,"h":47.46,"l":47.34,"n":781,"o":47.35,"t":"2026-10-01T04:00:00Z","v":198644,"vw":47.406128},{"c":47.4,"h":47.48,"l":47.39,"n":948,"o":47.48,"t":"2026-10-02T04:00:00Z","v":229249,"vw":47.42534},{"c":47.415,"h":47.4288,"l":47.381,"n":495,"o":47.41,"t":"2026-10-05T04:00:00Z","v":101571,"vw":47.40809},{"c":47.445,"h":47.46,"l":47.4301,"n":548,"o":47.45,"t":"2026-10-06T04:00:00Z","v":118579,"vw":47.445877},{"c":47.475,"h":47.4875,"l":47.415,"n":502,"o":47.42,"t":"2026-10-07T04:00:00Z","v":73476,"vw":47.463031},{"c":47.49,"h":47.51,"l":47.43,"n":578,"o":47.46,"t":"2026-10-08T04:00:00Z","v":104018,"vw":47.469563},{"c":47.485,"h":47.49,"l":47.4626,"n":935,"o":47.49,"t":"2026-10-09T04:00:00Z","v":132504,"vw":47.474726},{"c":47.475,"h":47.48,"l":47.46,"n":330,"o":47.48,"t":"2026-10-12T04:00:00Z","v":66496,"vw":47.476981},{"c":47.495,"h":47.5,"l":47.47,"n":750,"o":47.495,"t":"2026-10-13T04:00:00Z","v":102484,"vw":47.480811},{"c":47.48,"h":47.5,"l":47.39,"n":518,"o":47.4,"t":"2026-10-14T04:00:00Z","v":144102,"vw":47.459374},{"c":47.53,"h":47.6,"l":47.53,"n":570,"o":47.58,"t":"2026-10-15T04:00:00Z","v":99067,"vw":47.554735},{"c":47.585,"h":47.5997,"l":47.53,"n":492,"o":47.55,"t":"2026-10-16T04:00:00Z","v":136835,"vw":47.553873},{"c":47.545,"h":47.5704,"l":47.53,"n":349,"o":47.57,"t":"2026-10-19T04:00:00Z","v":78416,"vw":47.542923},{"c":47.545,"h":47.575,"l":47.53,"n":256,"o":47.5583,"t":"2026-10-20T04:00:00Z","v":43597,"vw":47.547957},{"c":47.525,"h":47.57,"l":47.5026,"n":485,"o":47.55,"t":"2026-10-21T04:00:00Z","v":116858,"vw":47.545858},{"c":47.67,"h":47.69,"l":47.59,"n":435,"o":47.6,"t":"2026-10-22T04:00:00Z","v":77676,"vw":47.649577}],"volatilityBars":[{"c":47.622,"h":47.622,"l":47.53,"n":3,"o":47.599,"t":"2026-09-22T11:00:00Z","v":300,"vw":47.583667},{"c":47.622,"h":47.622,"l":47.53,"n":2,"o":47.53,"t":"2026-09-22T11:15:00Z","v":200,"vw":47.576},{"c":47.545,"h":47.5589,"l":47.545,"n":18,"o":47.55,"t":"2026-09-22T13:30:00Z","v":2505,"vw":47.553072},{"c":47.55,"h":47.5592,"l":47.55,"n":9,"o":47.555,"t":"2026-09-22T13:45:00Z","v":1720,"vw":47.55685},{"c":47.55,"h":47.555,"l":47.545,"n":9,"o":47.5512,"t":"2026-09-22T14:00:00Z","v":1091,"vw":47.551519},{"c":47.55,"h":47.5589,"l":47.55,"n":34,"o":47.555,"t":"2026-09-22T14:15:00Z","v":4615,"vw":47.553169},{"c":47.5499,"h":47.55,"l":47.5499,"n":24,"o":47.55,"t":"2026-09-22T14:30:00Z","v":2510,"vw":47.549984},{"c":47.54,"h":47.54,"l":47.54,"n":10,"o":47.54,"t":"2026-09-22T14:45:00Z","v":2082,"vw":47.54},{"c":47.5499,"h":47.5499,"l":47.5499,"n":1,"o":47.5499,"t":"2026-09-22T15:00:00Z","v":194,"vw":47.5499},{"c":47.54,"h":47.545,"l":47.54,"n":5,"o":47.545,"t":"2026-09-22T15:15:00Z","v":3784,"vw":47.544208},{"c":47.53,"h":47.54,"l":47.53,"n":11,"o":47.54,"t":"2026-09-22T15:30:00Z","v":2880,"vw":47.539272},{"c":47.525,"h":47.525,"l":47.525,"n":4,"o":47.525,"t":"2026-09-22T15:45:00Z","v":563,"vw":47.525},{"c":47.525,"h":47.525,"l":47.525,"n":4,"o":47.525,"t":"2026-09-22T16:00:00Z","v":2538,"vw":47.525},{"c":47.5293,"h":47.5293,"l":47.525,"n":4,"o":47.525,"t":"2026-09-22T16:15:00Z","v":1241,"vw":47.527615},{"c":47.5225,"h":47.53,"l":47.5225,"n":8,"o":47.5292,"t":"2026-09-22T16:30:00Z","v":2663,"vw":47.52808},{"c":47.5301,"h":47.5301,"l":47.525,"n":27,"o":47.525,"t":"2026-09-22T16:45:00Z","v":3133,"vw":47.528653},{"c":47.525,"h":47.5376,"l":47.525,"n":4,"o":47.5376,"t":"2026-09-22T17:00:00Z","v":1939,"vw":47.534798},{"c":47.525,"h":47.525,"l":47.525,"n":4,"o":47.525,"t":"2026-09-22T17:30:00Z","v":229,"vw":47.525},{"c":47.545,"h":47.545,"l":47.525,"n":21,"o":47.525,"t":"2026-09-22T17:45:00Z","v":1809,"vw":47.53766},{"c":47.545,"h":47.545,"l":47.54,"n":7,"o":47.5401,"t":"2026-09-22T18:15:00Z","v":3393,"vw":47.54419},{"c":47.54,"h":47.54,"l":47.54,"n":11,"o":47.54,"t":"2026-09-22T18:30:00Z","v":534,"vw":47.54},{"c":47.535,"h":47.5395,"l":47.53,"n":4,"o":47.5395,"t":"2026-09-22T18:45:00Z","v":2667,"vw":47.537865},{"c":47.5321,"h":47.535,"l":47.5321,"n":3,"o":47.535,"t":"2026-09-22T19:00:00Z","v":1378,"vw":47.533329},{"c":47.535,"h":47.535,"l":47.534,"n":7,"o":47.534,"t":"2026-09-22T19:15:00Z","v":563,"vw":47.534721},{"c":47.55,"h":47.55,"l":47.545,"n":36,"o":47.545,"t":"2026-09-22T19:30:00Z","v":2204,"vw":47.549501},{"c":47.545,"h":47.55,"l":47.545,"n":12,"o":47.55,"t":"2026-09-22T19:45:00Z","v":3617,"vw":47.545141},{"c":47.664,"h":47.664,"l":47.6577,"n":2,"o":47.6577,"t":"2026-09-22T21:00:00Z","v":200,"vw":47.66085},{"c":47.53,"h":47.53,"l":47.53,"n":1,"o":47.53,"t":"2026-09-22T21:15:00Z","v":100,"vw":47.53},{"c":47.62,"h":47.62,"l":47.62,"n":1,"o":47.62,"t":"2026-09-22T21:30:00Z","v":100,"vw":47.62},{"c":47.55,"h":47.55,"l":47.55,"n":1,"o":47.55,"t":"2026-09-22T21:45:00Z","v":100,"vw":47.55},{"c":47.5432,"h":47.5432,"l":47.5432,"n":2,"o":47.5432,"t":"2026-09-22T22:00:00Z","v":200,"vw":47.5432},{"c":47.55,"h":47.55,"l":47.55,"n":2,"o":47.55,"t":"2026-09-22T22:15:00Z","v":200,"vw":47.55},{"c":47.5432,"h":47.5432,"l":47.5432,"n":1,"o":47.5432,"t":"2026-09-22T22:45:00Z","v":100,"vw":47.5432},{"c":47.5246,"h":47.5246,"l":47.5246,"n":1,"o":47.5246,"t":"2026-09-22T23:30:00Z","v":100,"vw":47.5246},{"c":47.5432,"h":47.5432,"l":47.5432,"n":1,"o":47.5432,"t":"2026-09-23T11:15:00Z","v":100,"vw":47.5432},{"c":47.515,"h":47.54,"l":47.515,"n":8,"o":47.54,"t":"2026-09-23T13:30:00Z","v":3808,"vw":47.528896},{"c":47.475,"h":47.5092,"l":47.475,"n":32,"o":47.505,"t":"2026-09-23T13:45:00Z","v":2758,"vw":47.498674},{"c":47.4611,"h":47.475,"l":47.4611,"n":6,"o":47.47,"t":"2026-09-23T14:00:00Z","v":58104,"vw":47.469993},{"c":47.46,"h":47.465,"l":47.46,"n":5,"o":47.46,"t":"2026-09-23T14:15:00Z","v":1762,"vw":47.463291},{"c":47.45,"h":47.4689,"l":47.45,"n":4,"o":47.4689,"t":"2026-09-23T14:30:00Z","v":760,"vw":47.455851},{"c":47.47,"h":47.4792,"l":47.455,"n":23,"o":47.455,"t":"2026-09-23T14:45:00Z","v":3716,"vw":47.462458},{"c":47.465,"h":47.4789,"l":47.465,"n":14,"o":47.4789,"t":"2026-09-23T15:00:00Z","v":3452,"vw":47.469245},{"c":47.455,"h":47.47,"l":47.45,"n":56,"o":47.45,"t":"2026-09-23T15:30:00Z","v":12318,"vw":47.4615},{"c":47.455,"h":47.455,"l":47.455,"n":2,"o":47.455,"t":"2026-09-23T15:45:00Z","v":203,"vw":47.455},{"c":47.45,"h":47.4501,"l":47.45,"n":12,"o":47.45,"t":"2026-09-23T16:00:00Z","v":1665,"vw":47.450046},{"c":47.4489,"h":47.4489,"l":47.44,"n":8,"o":47.445,"t":"2026-09-23T16:15:00Z","v":2398,"vw":47.444517},{"c":47.4311,"h":47.44,"l":47.4311,"n":12,"o":47.435,"t":"2026-09-23T16:30:00Z","v":2246,"vw":47.436162},{"c":47.43,"h":47.43,"l":47.4208,"n":34,"o":47.43,"t":"2026-09-23T16:45:00Z","v":8374,"vw":47.428165},{"c":47.4192,"h":47.43,"l":47.415,"n":26,"o":47.425,"t":"2026-09-23T17:00:00Z","v":9803,"vw":47.41819},{"c":47.4101,"h":47.4189,"l":47.41,"n":5,"o":47.4189,"t":"2026-09-23T17:15:00Z","v":4082,"vw":47.411991},{"c":47.43,"h":47.43,"l":47.4203,"n":8,"o":47.425,"t":"2026-09-23T17:30:00Z","v":1347,"vw":47.425022},{"c":47.44,"h":47.44,"l":47.44,"n":1,"o":47.44,"t":"2026-09-23T17:45:00Z","v":100,"vw":47.44},{"c":47.435,"h":47.435,"l":47.4307,"n":3,"o":47.4307,"t":"2026-09-23T18:00:00Z","v":3211,"vw":47.430981},{"c":47.4393,"h":47.4393,"l":47.4393,"n":1,"o":47.4393,"t":"2026-09-23T18:15:00Z","v":2000,"vw":47.4393},{"c":47.43,"h":47.44,"l":47.43,"n":25,"o":47.435,"t":"2026-09-23T18:30:00Z","v":6252,"vw":47.437769},{"c":47.435,"h":47.44,"l":47.4289,"n":42,"o":47.43,"t":"2026-09-23T18:45:00Z","v":6462,"vw":47.432344},{"c":47.445,"h":47.445,"l":47.435,"n":26,"o":47.435,"t":"2026-09-23T19:00:00Z","v":5726,"vw":47.441179},{"c":47.435,"h":47.4401,"l":47.435,"n":7,"o":47.44,"t":"2026-09-23T19:15:00Z","v":1144,"vw":47.439141},{"c":47.4489,"h":47.4489,"l":47.44,"n":5,"o":47.44,"t":"2026-09-23T19:30:00Z","v":964,"vw":47.44146},{"c":47.45,"h":47.45,"l":47.444,"n":9,"o":47.445,"t":"2026-09-23T19:45:00Z","v":3891,"vw":47.44798},{"c":47.45,"h":47.45,"l":47.45,"n":2,"o":47.45,"t":"2026-09-23T20:30:00Z","v":7000,"vw":47.45},{"c":47.55,"h":47.55,"l":47.4672,"n":2,"o":47.4672,"t":"2026-09-23T21:15:00Z","v":200,"vw":47.5086},{"c":47.4641,"h":47.478,"l":47.4641,"n":2,"o":47.478,"t":"2026-09-23T21:45:00Z","v":200,"vw":47.47105},{"c":47.55,"h":47.55,"l":47.55,"n":1,"o":47.55,"t":"2026-09-23T22:00:00Z","v":100,"vw":47.55},{"c":47.55,"h":47.55,"l":47.55,"n":1,"o":47.55,"t":"2026-09-23T22:15:00Z","v":100,"vw":47.55},{"c":47.5446,"h":47.5446,"l":47.5446,"n":1,"o":47.5446,"t":"2026-09-23T22:30:00Z","v":100,"vw":47.5446},{"c":47.4672,"h":47.4672,"l":47.4672,"n":1,"o":47.4672,"t":"2026-09-23T22:45:00Z","v":100,"vw":47.4672},{"c":47.4672,"h":47.4672,"l":47.4672,"n":1,"o":47.4672,"t":"2026-09-23T23:00:00Z","v":100,"vw":47.4672},{"c":47.4534,"h":47.478,"l":47.4534,"n":2,"o":47.478,"t":"2026-09-23T23:15:00Z","v":200,"vw":47.4657},{"c":47.4672,"h":47.55,"l":47.4672,"n":2,"o":47.55,"t":"2026-09-23T23:30:00Z","v":200,"vw":47.5086},{"c":47.44,"h":47.478,"l":47.44,"n":4,"o":47.478,"t":"2026-09-23T23:45:00Z","v":400,"vw":47.46585},{"c":47.46,"h":47.46,"l":47.46,"n":1,"o":47.46,"t":"2026-09-24T11:30:00Z","v":500,"vw":47.46},{"c":47.4792,"h":47.4792,"l":47.4792,"n":1,"o":47.4792,"t":"2026-09-24T12:00:00Z","v":200,"vw":47.4792},{"c":47.475,"h":47.475,"l":47.475,"n":1,"o":47.475,"t":"2026-09-24T12:30:00Z","v":500,"vw":47.475},{"c":47.48,"h":47.48,"l":47.48,"n":1,"o":47.48,"t":"2026-09-24T12:45:00Z","v":350,"vw":47.48},{"c":47.4992,"h":47.5,"l":47.4812,"n":21,"o":47.5,"t":"2026-09-24T13:30:00Z","v":3980,"vw":47.495169},{"c":47.485,"h":47.49,"l":47.4812,"n":15,"o":47.49,"t":"2026-09-24T13:45:00Z","v":2480,"vw":47.485435},{"c":47.485,"h":47.4892,"l":47.485,"n":4,"o":47.4892,"t":"2026-09-24T14:00:00Z","v":3296,"vw":47.485765},{"c":47.4794,"h":47.4801,"l":47.4794,"n":32,"o":47.48,"t":"2026-09-24T14:15:00Z","v":5875,"vw":47.479749},{"c":47.475,"h":47.48,"l":47.4711,"n":6,"o":47.48,"t":"2026-09-24T14:30:00Z","v":521,"vw":47.475832},{"c":47.45,"h":47.465,"l":47.45,"n":5,"o":47.4602,"t":"2026-09-24T14:45:00Z","v":2273,"vw":47.460655},{"c":47.44,"h":47.4499,"l":47.44,"n":9,"o":47.445,"t":"2026-09-24T15:00:00Z","v":3577,"vw":47.444778},{"c":47.445,"h":47.46,"l":47.445,"n":177,"o":47.445,"t":"2026-09-24T15:15:00Z","v":106526,"vw":47.451794},{"c":47.43,"h":47.445,"l":47.43,"n":54,"o":47.445,"t":"2026-09-24T15:30:00Z","v":62021,"vw":47.431109},{"c":47.4499,"h":47.4499,"l":47.44,"n":26,"o":47.44,"t":"2026-09-24T15:45:00Z","v":3556,"vw":47.444113},{"c":47.445,"h":47.445,"l":47.445,"n":1,"o":47.445,"t":"2026-09-24T16:00:00Z","v":2389,"vw":47.445},{"c":47.46,"h":47.48,"l":47.45,"n":21,"o":47.45,"t":"2026-09-24T16:15:00Z","v":2298,"vw":47.466181},{"c":47.465,"h":47.47,"l":47.45,"n":43,"o":47.4599,"t":"2026-09-24T16:30:00Z","v":77846,"vw":47.454929},{"c":47.455,"h":47.46,"l":47.4504,"n":57,"o":47.46,"t":"2026-09-24T16:45:00Z","v":27705,"vw":47.455193},{"c":47.465,"h":47.5968,"l":47.455,"n":931,"o":47.4589,"t":"2026-09-24T17:00:00Z","v":144379,"vw":47.493843},{"c":47.4599,"h":47.4679,"l":47.45,"n":211,"o":47.4662,"t":"2026-09-24T17:15:00Z","v":27942,"vw":47.460368},{"c":47.44,"h":47.46,"l":47.44,"n":106,"o":47.4589,"t":"2026-09-24T17:30:00Z","v":21821,"vw":47.453356},{"c":47.44,"h":47.45,"l":47.43,"n":120,"o":47.45,"t":"2026-09-24T17:45:00Z","v":23774,"vw":47.440065},{"c":47.4494,"h":47.4499,"l":47.435,"n":66,"o":47.44,"t":"2026-09-24T18:00:00Z","v":13349,"vw":47.443005},{"c":47.4589,"h":47.46,"l":47.4492,"n":119,"o":47.4492,"t":"2026-09-24T18:15:00Z","v":29965,"vw":47.454799},{"c":47.455,"h":47.46,"l":47.45,"n":50,"o":47.455,"t":"2026-09-24T18:30:00Z","v":10785,"vw":47.457215},{"c":47.46,"h":47.46,"l":47.45,"n":40,"o":47.455,"t":"2026-09-24T18:45:00Z","v":11385,"vw":47.456016},{"c":47.44,"h":47.4589,"l":47.44,"n":47,"o":47.4589,"t":"2026-09-24T19:00:00Z","v":5145,"vw":47.448079},{"c":47.435,"h":47.4492,"l":47.435,"n":107,"o":47.445,"t":"2026-09-24T19:15:00Z","v":10118,"vw":47.443412},{"c":47.44,"h":47.44,"l":47.43,"n":53,"o":47.434,"t":"2026-09-24T19:30:00Z","v":26590,"vw":47.438234},{"c":47.43,"h":47.44,"l":47.43,"n":108,"o":47.435,"t":"2026-09-24T19:45:00Z","v":20353,"vw":47.435605},{"c":47.44,"h":47.44,"l":47.431,"n":7,"o":47.431,"t":"2026-09-24T20:00:00Z","v":277,"vw":47.43561},{"c":47.48,"h":47.48,"l":47.45,"n":5,"o":47.45,"t":"2026-09-24T20:15:00Z","v":350,"vw":47.460645},{"c":47.49,"h":47.49,"l":47.44,"n":6,"o":47.49,"t":"2026-09-24T20:30:00Z","v":800,"vw":47.465},{"c":47.4663,"h":47.4663,"l":47.4663,"n":1,"o":47.4663,"t":"2026-09-24T20:45:00Z","v":200,"vw":47.4663},{"c":47.4524,"h":47.4524,"l":47.4524,"n":1,"o":47.4524,"t":"2026-09-24T21:00:00Z","v":200,"vw":47.4524},{"c":47.458,"h":47.51,"l":47.44,"n":6,"o":47.44,"t":"2026-09-24T21:30:00Z","v":1000,"vw":47.4698},{"c":47.4524,"h":47.4524,"l":47.4524,"n":1,"o":47.4524,"t":"2026-09-24T22:30:00Z","v":500,"vw":47.4524},{"c":47.47,"h":47.47,"l":47.47,"n":1,"o":47.47,"t":"2026-09-24T23:15:00Z","v":1000,"vw":47.47},{"c":47.5268,"h":47.5268,"l":47.44,"n":13,"o":47.5268,"t":"2026-09-24T23:45:00Z","v":1800,"vw":47.499321},{"c":47.487,"h":47.52,"l":47.46,"n":3,"o":47.52,"t":"2026-09-25T11:00:00Z","v":300,"vw":47.489},{"c":47.466,"h":47.47,"l":47.45,"n":6,"o":47.45,"t":"2026-09-25T12:00:00Z","v":8098,"vw":47.451775},{"c":47.47,"h":47.47,"l":47.4689,"n":2,"o":47.4689,"t":"2026-09-25T12:15:00Z","v":600,"vw":47.469817},{"c":47.4678,"h":47.49,"l":47.4669,"n":4,"o":47.49,"t":"2026-09-25T12:30:00Z","v":2036,"vw":47.468081},{"c":47.465,"h":47.48,"l":47.465,"n":64,"o":47.47,"t":"2026-09-25T13:30:00Z","v":13364,"vw":47.472571},{"c":47.465,"h":47.47,"l":47.46,"n":35,"o":47.4699,"t":"2026-09-25T13:45:00Z","v":6513,"vw":47.466887},{"c":47.465,"h":47.4676,"l":47.4548,"n":26,"o":47.46,"t":"2026-09-25T14:00:00Z","v":8509,"vw":47.461308},{"c":47.455,"h":47.4679,"l":47.45,"n":46,"o":47.4676,"t":"2026-09-25T14:15:00Z","v":22390,"vw":47.458684},{"c":47.4512,"h":47.4592,"l":47.4511,"n":14,"o":47.4512,"t":"2026-09-25T14:30:00Z","v":2689,"vw":47.456056},{"c":47.465,"h":47.47,"l":47.45,"n":45,"o":47.455,"t":"2026-09-25T14:45:00Z","v":15310,"vw":47.457668},{"c":47.465,"h":47.475,"l":47.4609,"n":42,"o":47.47,"t":"2026-09-25T15:00:00Z","v":8104,"vw":47.466511},{"c":47.4699,"h":47.47,"l":47.46,"n":23,"o":47.4601,"t":"2026-09-25T15:15:00Z","v":171826,"vw":47.460548},{"c":47.4792,"h":47.48,"l":47.47,"n":12,"o":47.48,"t":"2026-09-25T15:30:00Z","v":1924,"vw":47.476142},{"c":47.48,"h":47.48,"l":47.465,"n":19,"o":47.47,"t":"2026-09-25T15:45:00Z","v":5818,"vw":47.470368},{"c":47.505,"h":47.5089,"l":47.4912,"n":25,"o":47.4999,"t":"2026-09-25T16:00:00Z","v":5131,"vw":47.500444},{"c":47.4899,"h":47.5,"l":47.485,"n":23,"o":47.5,"t":"2026-09-25T16:15:00Z","v":10965,"vw":47.491041},{"c":47.49,"h":47.49,"l":47.485,"n":27,"o":47.489,"t":"2026-09-25T16:30:00Z","v":5359,"vw":47.488824},{"c":47.485,"h":47.4899,"l":47.485,"n":66,"o":47.485,"t":"2026-09-25T16:45:00Z","v":22014,"vw":47.486028},{"c":47.4875,"h":47.49,"l":47.48,"n":17,"o":47.4899,"t":"2026-09-25T17:00:00Z","v":3303,"vw":47.486128},{"c":47.4799,"h":47.4899,"l":47.475,"n":50,"o":47.4899,"t":"2026-09-25T17:15:00Z","v":8588,"vw":47.478928},{"c":47.4711,"h":47.4779,"l":47.4711,"n":13,"o":47.4779,"t":"2026-09-25T17:30:00Z","v":5004,"vw":47.477306},{"c":47.475,"h":47.4799,"l":47.47,"n":35,"o":47.475,"t":"2026-09-25T17:45:00Z","v":4244,"vw":47.470791},{"c":47.475,"h":47.4789,"l":47.47,"n":25,"o":47.4789,"t":"2026-09-25T18:00:00Z","v":8734,"vw":47.472394},{"c":47.47,"h":47.48,"l":47.47,"n":9,"o":47.475,"t":"2026-09-25T18:15:00Z","v":3800,"vw":47.476301},{"c":47.485,"h":47.485,"l":47.4799,"n":4,"o":47.48,"t":"2026-09-25T18:30:00Z","v":589,"vw":47.48196},{"c":47.495,"h":47.5,"l":47.485,"n":35,"o":47.4876,"t":"2026-09-25T18:45:00Z","v":9834,"vw":47.495065},{"c":47.505,"h":47.51,"l":47.4994,"n":44,"o":47.4994,"t":"2026-09-25T19:00:00Z","v":10000,"vw":47.504617},{"c":47.505,"h":47.51,"l":47.5,"n":60,"o":47.5099,"t":"2026-09-25T19:15:00Z","v":13319,"vw":47.5047},{"c":47.5092,"h":47.5092,"l":47.505,"n":37,"o":47.505,"t":"2026-09-25T19:30:00Z","v":8584,"vw":47.506729},{"c":47.51,"h":47.51,"l":47.505,"n":70,"o":47.505,"t":"2026-09-25T19:45:00Z","v":22446,"vw":47.509276},{"c":47.5062,"h":47.52,"l":47.5062,"n":6,"o":47.52,"t":"2026-09-25T20:00:00Z","v":1013,"vw":47.512545},{"c":47.5,"h":47.5,"l":47.5,"n":1,"o":47.5,"t":"2026-09-25T20:15:00Z","v":600,"vw":47.5},{"c":47.5,"h":47.5,"l":47.4999,"n":3,"o":47.5,"t":"2026-09-25T20:30:00Z","v":4000,"vw":47.499975},{"c":47.6132,"h":47.6892,"l":47.6132,"n":3,"o":47.6892,"t":"2026-09-25T21:30:00Z","v":210,"vw":47.6512},{"c":47.5014,"h":47.5014,"l":47.5014,"n":4,"o":47.5014,"t":"2026-09-25T23:30:00Z","v":103,"vw":47.5014},{"c":47.2675,"h":47.2675,"l":47.2675,"n":1,"o":47.2675,"t":"2026-09-28T11:15:00Z","v":200,"vw":47.2675},{"c":47.3099,"h":47.31,"l":47.28,"n":5,"o":47.28,"t":"2026-09-28T12:00:00Z","v":410,"vw":47.294975},{"c":47.2999,"h":47.31,"l":47.2999,"n":6,"o":47.31,"t":"2026-09-28T13:00:00Z","v":6000,"vw":47.300809},{"c":47.3001,"h":47.3075,"l":47.295,"n":25,"o":47.3,"t":"2026-09-28T13:30:00Z","v":6483,"vw":47.300902},{"c":47.305,"h":47.31,"l":47.3,"n":25,"o":47.305,"t":"2026-09-28T13:45:00Z","v":3976,"vw":47.305243},{"c":47.295,"h":47.31,"l":47.29,"n":48,"o":47.31,"t":"2026-09-28T14:00:00Z","v":8708,"vw":47.302173},{"c":47.2989,"h":47.2989,"l":47.29,"n":14,"o":47.298,"t":"2026-09-28T14:15:00Z","v":10051,"vw":47.295545},{"c":47.28,"h":47.2999,"l":47.28,"n":33,"o":47.29,"t":"2026-09-28T14:30:00Z","v":6150,"vw":47.291971},{"c":47.276,"h":47.2801,"l":47.275,"n":25,"o":47.28,"t":"2026-09-28T14:45:00Z","v":10439,"vw":47.277555},{"c":47.275,"h":47.28,"l":47.27,"n":7,"o":47.275,"t":"2026-09-28T15:00:00Z","v":4138,"vw":47.273644},{"c":47.275,"h":47.28,"l":47.275,"n":11,"o":47.2789,"t":"2026-09-28T15:15:00Z","v":1603,"vw":47.276776},{"c":47.2701,"h":47.2799,"l":47.27,"n":10,"o":47.275,"t":"2026-09-28T15:30:00Z","v":2452,"vw":47.276503},{"c":47.275,"h":47.2775,"l":47.27,"n":17,"o":47.275,"t":"2026-09-28T15:45:00Z","v":5932,"vw":47.274682},{"c":47.275,"h":47.28,"l":47.2712,"n":12,"o":47.2789,"t":"2026-09-28T16:00:00Z","v":1932,"vw":47.275819},{"c":47.315,"h":47.3175,"l":47.295,"n":4,"o":47.295,"t":"2026-09-28T16:15:00Z","v":3118,"vw":47.309274},{"c":47.2901,"h":47.3199,"l":47.29,"n":23,"o":47.31,"t":"2026-09-28T16:30:00Z","v":5099,"vw":47.304741},{"c":47.2975,"h":47.2998,"l":47.2901,"n":31,"o":47.295,"t":"2026-09-28T16:45:00Z","v":6962,"vw":47.294143},{"c":47.31,"h":47.31,"l":47.29,"n":18,"o":47.29,"t":"2026-09-28T17:00:00Z","v":3580,"vw":47.293411},{"c":47.305,"h":47.315,"l":47.305,"n":7,"o":47.315,"t":"2026-09-28T17:15:00Z","v":1363,"vw":47.307308},{"c":47.305,"h":47.3076,"l":47.305,"n":8,"o":47.3076,"t":"2026-09-28T17:30:00Z","v":730,"vw":47.306051},{"c":47.305,"h":47.305,"l":47.3037,"n":3,"o":47.3037,"t":"2026-09-28T17:45:00Z","v":1103,"vw":47.30488},{"c":47.305,"h":47.3079,"l":47.305,"n":7,"o":47.305,"t":"2026-09-28T18:00:00Z","v":1530,"vw":47.306905},{"c":47.295,"h":47.31,"l":47.295,"n":16,"o":47.305,"t":"2026-09-28T18:15:00Z","v":16507,"vw":47.306109},{"c":47.295,"h":47.296,"l":47.291,"n":5,"o":47.296,"t":"2026-09-28T18:30:00Z","v":3591,"vw":47.295442},{"c":47.3,"h":47.3,"l":47.2902,"n":7,"o":47.3,"t":"2026-09-28T18:45:00Z","v":29916,"vw":47.299437},{"c":47.285,"h":47.295,"l":47.285,"n":23,"o":47.2902,"t":"2026-09-28T19:00:00Z","v":3919,"vw":47.292575},{"c":47.285,"h":47.285,"l":47.28,"n":18,"o":47.285,"t":"2026-09-28T19:15:00Z","v":7811,"vw":47.280533},{"c":47.29,"h":47.29,"l":47.285,"n":6,"o":47.285,"t":"2026-09-28T19:30:00Z","v":722,"vw":47.285872},{"c":47.29,"h":47.29,"l":47.2802,"n":42,"o":47.281,"t":"2026-09-28T19:45:00Z","v":13741,"vw":47.287451},{"c":47.32,"h":47.32,"l":47.32,"n":1,"o":47.32,"t":"2026-09-29T11:30:00Z","v":500,"vw":47.32},{"c":47.275,"h":47.29,"l":47.275,"n":44,"o":47.29,"t":"2026-09-29T13:30:00Z","v":9209,"vw":47.281806},{"c":47.275,"h":47.28,"l":47.2712,"n":29,"o":47.28,"t":"2026-09-29T13:45:00Z","v":10633,"vw":47.277232},{"c":47.275,"h":47.28,"l":47.2725,"n":38,"o":47.28,"t":"2026-09-29T14:00:00Z","v":19372,"vw":47.279796},{"c":47.295,"h":47.2992,"l":47.2701,"n":88,"o":47.2701,"t":"2026-09-29T14:15:00Z","v":74904,"vw":47.275825},{"c":47.295,"h":47.2978,"l":47.29,"n":58,"o":47.295,"t":"2026-09-29T14:30:00Z","v":11495,"vw":47.294931},{"c":47.295,"h":47.3,"l":47.29,"n":115,"o":47.295,"t":"2026-09-29T14:45:00Z","v":15260,"vw":47.294979},{"c":47.2825,"h":47.295,"l":47.2811,"n":28,"o":47.295,"t":"2026-09-29T15:00:00Z","v":10946,"vw":47.293368},{"c":47.2799,"h":47.2899,"l":47.27,"n":93,"o":47.285,"t":"2026-09-29T15:15:00Z","v":29926,"vw":47.281834},{"c":47.285,"h":47.2886,"l":47.275,"n":57,"o":47.275,"t":"2026-09-29T15:30:00Z","v":11534,"vw":47.277259},{"c":47.285,"h":47.2976,"l":47.285,"n":48,"o":47.285,"t":"2026-09-29T15:45:00Z","v":11768,"vw":47.29006},{"c":47.29,"h":47.29,"l":47.2809,"n":42,"o":47.285,"t":"2026-09-29T16:00:00Z","v":20494,"vw":47.288486},{"c":47.29,"h":47.295,"l":47.285,"n":29,"o":47.285,"t":"2026-09-29T16:15:00Z","v":49750,"vw":47.289906},{"c":47.29,"h":47.2989,"l":47.29,"n":31,"o":47.295,"t":"2026-09-29T16:30:00Z","v":6069,"vw":47.292239},{"c":47.281,"h":47.29,"l":47.281,"n":10,"o":47.285,"t":"2026-09-29T16:45:00Z","v":8043,"vw":47.287584},{"c":47.285,"h":47.29,"l":47.28,"n":23,"o":47.285,"t":"2026-09-29T17:00:00Z","v":5076,"vw":47.283557},{"c":47.28,"h":47.285,"l":47.275,"n":12,"o":47.285,"t":"2026-09-29T17:15:00Z","v":896,"vw":47.280598},{"c":47.2851,"h":47.2851,"l":47.28,"n":22,"o":47.28,"t":"2026-09-29T17:30:00Z","v":3423,"vw":47.280882},{"c":47.2801,"h":47.29,"l":47.2801,"n":15,"o":47.285,"t":"2026-09-29T17:45:00Z","v":3863,"vw":47.285542},{"c":47.315,"h":47.33,"l":47.29,"n":62,"o":47.29,"t":"2026-09-29T18:00:00Z","v":17052,"vw":47.314862},{"c":47.325,"h":47.3276,"l":47.31,"n":64,"o":47.3189,"t":"2026-09-29T18:15:00Z","v":155954,"vw":47.31151},{"c":47.325,"h":47.3299,"l":47.32,"n":125,"o":47.325,"t":"2026-09-29T18:30:00Z","v":31228,"vw":47.32584},{"c":47.32,"h":47.32,"l":47.315,"n":66,"o":47.32,"t":"2026-09-29T18:45:00Z","v":18045,"vw":47.315368},{"c":47.325,"h":47.3275,"l":47.325,"n":30,"o":47.325,"t":"2026-09-29T19:00:00Z","v":2984,"vw":47.325096},{"c":47.325,"h":47.3276,"l":47.325,"n":20,"o":47.325,"t":"2026-09-29T19:15:00Z","v":10937,"vw":47.325071},{"c":47.3276,"h":47.3279,"l":47.32,"n":129,"o":47.32,"t":"2026-09-29T19:30:00Z","v":12463,"vw":47.325219},{"c":47.325,"h":47.3289,"l":47.315,"n":128,"o":47.325,"t":"2026-09-29T19:45:00Z","v":17948,"vw":47.322017},{"c":47.32,"h":47.32,"l":47.32,"n":5,"o":47.32,"t":"2026-09-29T20:00:00Z","v":104,"vw":47.32},{"c":47.34,"h":47.34,"l":47.34,"n":1,"o":47.34,"t":"2026-09-29T20:45:00Z","v":288,"vw":47.34},{"c":47.3303,"h":47.3303,"l":47.3303,"n":1,"o":47.3303,"t":"2026-09-29T21:45:00Z","v":100,"vw":47.3303},{"c":47.3,"h":47.3,"l":47.3,"n":1,"o":47.3,"t":"2026-09-29T22:15:00Z","v":200,"vw":47.3},{"c":47.3369,"h":47.3369,"l":47.3369,"n":1,"o":47.3369,"t":"2026-09-30T12:15:00Z","v":200,"vw":47.3369},{"c":47.37,"h":47.37,"l":47.37,"n":1,"o":47.37,"t":"2026-09-30T13:15:00Z","v":100,"vw":47.37},{"c":47.3515,"h":47.3699,"l":47.3515,"n":34,"o":47.36,"t":"2026-09-30T13:30:00Z","v":17145,"vw":47.3598},{"c":47.3613,"h":47.3693,"l":47.3599,"n":25,"o":47.36,"t":"2026-09-30T13:45:00Z","v":28683,"vw":47.360579},{"c":47.365,"h":47.368,"l":47.365,"n":18,"o":47.365,"t":"2026-09-30T14:00:00Z","v":8072,"vw":47.365721},{"c":47.355,"h":47.36,"l":47.35,"n":30,"o":47.36,"t":"2026-09-30T14:15:00Z","v":9479,"vw":47.353195},{"c":47.355,"h":47.355,"l":47.35,"n":28,"o":47.35,"t":"2026-09-30T14:30:00Z","v":5327,"vw":47.354061},{"c":47.3559,"h":47.3699,"l":47.355,"n":37,"o":47.3675,"t":"2026-09-30T14:45:00Z","v":23296,"vw":47.368409},{"c":47.345,"h":47.3575,"l":47.345,"n":18,"o":47.3575,"t":"2026-09-30T15:00:00Z","v":1928,"vw":47.348826},{"c":47.345,"h":47.345,"l":47.34,"n":16,"o":47.34,"t":"2026-09-30T15:15:00Z","v":8618,"vw":47.342955},{"c":47.34,"h":47.3476,"l":47.34,"n":10,"o":47.345,"t":"2026-09-30T15:30:00Z","v":1638,"vw":47.345213},{"c":47.335,"h":47.345,"l":47.335,"n":9,"o":47.335,"t":"2026-09-30T15:45:00Z","v":2414,"vw":47.336758},{"c":47.34,"h":47.34,"l":47.335,"n":22,"o":47.3388,"t":"2026-09-30T16:00:00Z","v":16103,"vw":47.338048},{"c":47.33,"h":47.335,"l":47.33,"n":10,"o":47.3312,"t":"2026-09-30T16:15:00Z","v":1844,"vw":47.333153},{"c":47.335,"h":47.3375,"l":47.3331,"n":5,"o":47.3375,"t":"2026-09-30T16:30:00Z","v":806,"vw":47.336348},{"c":47.3375,"h":47.3375,"l":47.3375,"n":2,"o":47.3375,"t":"2026-09-30T16:45:00Z","v":520,"vw":47.3375},{"c":47.33,"h":47.3375,"l":47.33,"n":21,"o":47.335,"t":"2026-09-30T17:00:00Z","v":3313,"vw":47.334399},{"c":47.329,"h":47.329,"l":47.3212,"n":4,"o":47.3212,"t":"2026-09-30T17:15:00Z","v":1300,"vw":47.327015},{"c":47.3211,"h":47.3289,"l":47.3211,"n":10,"o":47.325,"t":"2026-09-30T17:30:00Z","v":3300,"vw":47.324605},{"c":47.33,"h":47.33,"l":47.3201,"n":15,"o":47.325,"t":"2026-09-30T17:45:00Z","v":6491,"vw":47.324215},{"c":47.324,"h":47.3275,"l":47.324,"n":8,"o":47.325,"t":"2026-09-30T18:00:00Z","v":953,"vw":47.325168},{"c":47.335,"h":47.335,"l":47.325,"n":7,"o":47.325,"t":"2026-09-30T18:15:00Z","v":802,"vw":47.333125},{"c":47.325,"h":47.34,"l":47.32,"n":72,"o":47.34,"t":"2026-09-30T18:30:00Z","v":29085,"vw":47.334819},{"c":47.325,"h":47.335,"l":47.325,"n":40,"o":47.325,"t":"2026-09-30T18:45:00Z","v":13315,"vw":47.330719},{"c":47.325,"h":47.325,"l":47.3201,"n":6,"o":47.325,"t":"2026-09-30T19:00:00Z","v":7389,"vw":47.320277},{"c":47.325,"h":47.33,"l":47.325,"n":15,"o":47.3299,"t":"2026-09-30T19:15:00Z","v":1494,"vw":47.328444},{"c":47.3201,"h":47.335,"l":47.32,"n":31,"o":47.3299,"t":"2026-09-30T19:30:00Z","v":9014,"vw":47.328101},{"c":47.34,"h":47.34,"l":47.325,"n":18,"o":47.325,"t":"2026-09-30T19:45:00Z","v":12019,"vw":47.330789},{"c":47.34,"h":47.34,"l":47.34,"n":4,"o":47.34,"t":"2026-09-30T20:00:00Z","v":261,"vw":47.34},{"c":47.32,"h":47.325,"l":47.32,"n":6,"o":47.32,"t":"2026-09-30T20:30:00Z","v":5500,"vw":47.320091},{"c":47.38,"h":47.38,"l":47.32,"n":2,"o":47.32,"t":"2026-09-30T21:00:00Z","v":400,"vw":47.35},{"c":47.38,"h":47.42,"l":47.38,"n":2,"o":47.42,"t":"2026-09-30T21:45:00Z","v":200,"vw":47.4},{"c":47.35,"h":47.35,"l":47.35,"n":1,"o":47.35,"t":"2026-09-30T22:00:00Z","v":100,"vw":47.35},{"c":47.454,"h":47.454,"l":47.34,"n":2,"o":47.34,"t":"2026-10-01T11:00:00Z","v":200,"vw":47.397},{"c":47.3401,"h":47.4283,"l":47.34,"n":3,"o":47.4283,"t":"2026-10-01T11:15:00Z","v":300,"vw":47.369467},{"c":47.3531,"h":47.3531,"l":47.3531,"n":1,"o":47.3531,"t":"2026-10-01T12:30:00Z","v":340,"vw":47.3531},{"c":47.3499,"h":47.355,"l":47.34,"n":49,"o":47.35,"t":"2026-10-01T13:30:00Z","v":16155,"vw":47.348182},{"c":47.36,"h":47.365,"l":47.3502,"n":28,"o":47.355,"t":"2026-10-01T13:45:00Z","v":9779,"vw":47.354539},{"c":47.3575,"h":47.3589,"l":47.341,"n":42,"o":47.3589,"t":"2026-10-01T14:00:00Z","v":9186,"vw":47.352061},{"c":47.365,"h":47.3699,"l":47.3525,"n":26,"o":47.355,"t":"2026-10-01T14:15:00Z","v":16578,"vw":47.364512},{"c":47.37,"h":47.3788,"l":47.37,"n":6,"o":47.375,"t":"2026-10-01T14:30:00Z","v":1030,"vw":47.375333},{"c":47.3775,"h":47.3875,"l":47.3712,"n":10,"o":47.3712,"t":"2026-10-01T14:45:00Z","v":1505,"vw":47.376066},{"c":47.3775,"h":47.3775,"l":47.375,"n":4,"o":47.375,"t":"2026-10-01T15:00:00Z","v":796,"vw":47.375714},{"c":47.395,"h":47.3999,"l":47.395,"n":6,"o":47.3999,"t":"2026-10-01T15:15:00Z","v":4242,"vw":47.395349},{"c":47.424,"h":47.4299,"l":47.405,"n":47,"o":47.405,"t":"2026-10-01T15:30:00Z","v":8129,"vw":47.414118},{"c":47.425,"h":47.425,"l":47.4175,"n":12,"o":47.42,"t":"2026-10-01T15:45:00Z","v":1206,"vw":47.419773},{"c":47.43,"h":47.44,"l":47.425,"n":82,"o":47.4284,"t":"2026-10-01T16:00:00Z","v":18143,"vw":47.431644},{"c":47.4299,"h":47.4375,"l":47.42,"n":30,"o":47.4375,"t":"2026-10-01T16:15:00Z","v":19553,"vw":47.424274},{"c":47.425,"h":47.4275,"l":47.417,"n":27,"o":47.425,"t":"2026-10-01T16:30:00Z","v":8282,"vw":47.423061},{"c":47.425,"h":47.428,"l":47.42,"n":10,"o":47.4204,"t":"2026-10-01T16:45:00Z","v":5718,"vw":47.420877},{"c":47.445,"h":47.445,"l":47.4301,"n":10,"o":47.4301,"t":"2026-10-01T17:00:00Z","v":1445,"vw":47.439721},{"c":47.4462,"h":47.45,"l":47.4412,"n":7,"o":47.45,"t":"2026-10-01T17:15:00Z","v":845,"vw":47.446546},{"c":47.4401,"h":47.46,"l":47.4401,"n":14,"o":47.46,"t":"2026-10-01T17:30:00Z","v":4594,"vw":47.446825},{"c":47.4275,"h":47.445,"l":47.421,"n":8,"o":47.445,"t":"2026-10-01T17:45:00Z","v":2141,"vw":47.427155},{"c":47.4199,"h":47.42,"l":47.411,"n":12,"o":47.415,"t":"2026-10-01T18:00:00Z","v":4137,"vw":47.412648},{"c":47.425,"h":47.43,"l":47.415,"n":23,"o":47.415,"t":"2026-10-01T18:15:00Z","v":3161,"vw":47.419292},{"c":47.425,"h":47.425,"l":47.4199,"n":6,"o":47.4199,"t":"2026-10-01T18:30:00Z","v":4229,"vw":47.424757},{"c":47.425,"h":47.4276,"l":47.425,"n":12,"o":47.425,"t":"2026-10-01T18:45:00Z","v":2383,"vw":47.426005},{"c":47.4201,"h":47.43,"l":47.4201,"n":34,"o":47.425,"t":"2026-10-01T19:00:00Z","v":21466,"vw":47.427964},{"c":47.425,"h":47.4275,"l":47.4212,"n":18,"o":47.425,"t":"2026-10-01T19:15:00Z","v":3160,"vw":47.425211},{"c":47.425,"h":47.43,"l":47.425,"n":36,"o":47.4289,"t":"2026-10-01T19:30:00Z","v":16110,"vw":47.428904},{"c":47.42,"h":47.44,"l":47.42,"n":32,"o":47.43,"t":"2026-10-01T19:45:00Z","v":11052,"vw":47.430281},{"c":47.49,"h":47.49,"l":47.49,"n":1,"o":47.49,"t":"2026-10-02T12:30:00Z","v":100,"vw":47.49},{"c":47.49,"h":47.5,"l":47.49,"n":3,"o":47.5,"t":"2026-10-02T13:00:00Z","v":800,"vw":47.4975},{"c":47.4793,"h":47.4793,"l":47.4793,"n":1,"o":47.4793,"t":"2026-10-02T13:15:00Z","v":150,"vw":47.4793},{"c":47.46,"h":47.48,"l":47.46,"n":44,"o":47.48,"t":"2026-10-02T13:30:00Z","v":27905,"vw":47.47699},{"c":47.47,"h":47.47,"l":47.4601,"n":25,"o":47.4613,"t":"2026-10-02T13:45:00Z","v":7199,"vw":47.462841},{"c":47.445,"h":47.469,"l":47.444,"n":30,"o":47.4675,"t":"2026-10-02T14:00:00Z","v":14799,"vw":47.456106},{"c":47.455,"h":47.46,"l":47.4512,"n":38,"o":47.455,"t":"2026-10-02T14:15:00Z","v":11780,"vw":47.458086},{"c":47.4496,"h":47.455,"l":47.44,"n":95,"o":47.455,"t":"2026-10-02T14:30:00Z","v":3699,"vw":47.447837},{"c":47.415,"h":47.4389,"l":47.415,"n":15,"o":47.4389,"t":"2026-10-02T14:45:00Z","v":7835,"vw":47.420467},{"c":47.43,"h":47.43,"l":47.415,"n":56,"o":47.415,"t":"2026-10-02T15:00:00Z","v":13421,"vw":47.421427},{"c":47.415,"h":47.425,"l":47.415,"n":29,"o":47.425,"t":"2026-10-02T15:15:00Z","v":11069,"vw":47.418738},{"c":47.42,"h":47.4275,"l":47.42,"n":18,"o":47.426,"t":"2026-10-02T15:30:00Z","v":3865,"vw":47.425481},{"c":47.41,"h":47.4175,"l":47.41,"n":5,"o":47.4175,"t":"2026-10-02T15:45:00Z","v":2159,"vw":47.414649},{"c":47.415,"h":47.415,"l":47.4097,"n":16,"o":47.41,"t":"2026-10-02T16:00:00Z","v":2408,"vw":47.410643},{"c":47.41,"h":47.415,"l":47.404,"n":45,"o":47.415,"t":"2026-10-02T16:15:00Z","v":6695,"vw":47.410004},{"c":47.4001,"h":47.4001,"l":47.4,"n":3,"o":47.4,"t":"2026-10-02T16:30:00Z","v":2163,"vw":47.400082},{"c":47.3939,"h":47.4075,"l":47.39,"n":26,"o":47.4075,"t":"2026-10-02T16:45:00Z","v":3699,"vw":47.39748},{"c":47.3988,"h":47.4,"l":47.3926,"n":23,"o":47.4,"t":"2026-10-02T17:00:00Z","v":5149,"vw":47.39786},{"c":47.39,"h":47.4,"l":47.39,"n":18,"o":47.3988,"t":"2026-10-02T17:15:00Z","v":1828,"vw":47.396832},{"c":47.4,"h":47.4,"l":47.39,"n":17,"o":47.39,"t":"2026-10-02T17:30:00Z","v":3727,"vw":47.395506},{"c":47.4,"h":47.4,"l":47.395,"n":13,"o":47.395,"t":"2026-10-02T17:45:00Z","v":1115,"vw":47.3974},{"c":47.4012,"h":47.41,"l":47.3926,"n":8,"o":47.395,"t":"2026-10-02T18:00:00Z","v":1139,"vw":47.398247},{"c":47.4077,"h":47.41,"l":47.4001,"n":10,"o":47.4001,"t":"2026-10-02T18:15:00Z","v":41604,"vw":47.406644},{"c":47.4096,"h":47.4096,"l":47.4005,"n":22,"o":47.405,"t":"2026-10-02T18:30:00Z","v":13821,"vw":47.405685},{"c":47.405,"h":47.41,"l":47.405,"n":3,"o":47.41,"t":"2026-10-02T18:45:00Z","v":728,"vw":47.407493},{"c":47.405,"h":47.405,"l":47.405,"n":33,"o":47.405,"t":"2026-10-02T19:00:00Z","v":3020,"vw":47.405},{"c":47.405,"h":47.41,"l":47.405,"n":38,"o":47.405,"t":"2026-10-02T19:15:00Z","v":5269,"vw":47.406145},{"c":47.4001,"h":47.4076,"l":47.4,"n":92,"o":47.405,"t":"2026-10-02T19:30:00Z","v":15411,"vw":47.403003},{"c":47.4,"h":47.409,"l":47.395,"n":42,"o":47.409,"t":"2026-10-02T19:45:00Z","v":12674,"vw":47.40159},{"c":47.4,"h":47.4,"l":47.4,"n":4,"o":47.4,"t":"2026-10-02T20:00:00Z","v":403,"vw":47.4},{"c":47.4031,"h":47.4031,"l":47.4031,"n":1,"o":47.4031,"t":"2026-10-05T13:15:00Z","v":1080,"vw":47.4031},{"c":47.415,"h":47.415,"l":47.41,"n":19,"o":47.41,"t":"2026-10-05T13:30:00Z","v":13462,"vw":47.410438},{"c":47.4224,"h":47.4288,"l":47.415,"n":15,"o":47.42,"t":"2026-10-05T13:45:00Z","v":2658,"vw":47.419216},{"c":47.425,"h":47.4288,"l":47.425,"n":9,"o":47.425,"t":"2026-10-05T14:00:00Z","v":2699,"vw":47.425498},{"c":47.425,"h":47.4275,"l":47.425,"n":10,"o":47.4275,"t":"2026-10-05T14:15:00Z","v":4486,"vw":47.42566},{"c":47.405,"h":47.42,"l":47.4026,"n":37,"o":47.42,"t":"2026-10-05T14:30:00Z","v":19011,"vw":47.409824},{"c":47.4075,"h":47.4075,"l":47.4075,"n":2,"o":47.4075,"t":"2026-10-05T14:45:00Z","v":317,"vw":47.4075},{"c":47.405,"h":47.41,"l":47.4,"n":14,"o":47.405,"t":"2026-10-05T15:15:00Z","v":4248,"vw":47.404529},{"c":47.405,"h":47.4076,"l":47.4,"n":12,"o":47.405,"t":"2026-10-05T15:30:00Z","v":3068,"vw":47.404886},{"c":47.395,"h":47.4,"l":47.395,"n":5,"o":47.4,"t":"2026-10-05T15:45:00Z","v":977,"vw":47.398894},{"c":47.3976,"h":47.3976,"l":47.395,"n":2,"o":47.395,"t":"2026-10-05T16:00:00Z","v":1576,"vw":47.397262},{"c":47.4,"h":47.4,"l":47.3901,"n":7,"o":47.395,"t":"2026-10-05T16:15:00Z","v":1292,"vw":47.393595},{"c":47.395,"h":47.4,"l":47.395,"n":2,"o":47.4,"t":"2026-10-05T16:30:00Z","v":200,"vw":47.3975},{"c":47.395,"h":47.3975,"l":47.3901,"n":14,"o":47.395,"t":"2026-10-05T16:45:00Z","v":3533,"vw":47.39222},{"c":47.39,"h":47.3982,"l":47.39,"n":16,"o":47.395,"t":"2026-10-05T17:15:00Z","v":10321,"vw":47.396715},{"c":47.395,"h":47.395,"l":47.381,"n":7,"o":47.3825,"t":"2026-10-05T17:30:00Z","v":1805,"vw":47.3884},{"c":47.395,"h":47.395,"l":47.395,"n":2,"o":47.395,"t":"2026-10-05T17:45:00Z","v":220,"vw":47.395},{"c":47.3901,"h":47.4,"l":47.3901,"n":6,"o":47.3902,"t":"2026-10-05T18:00:00Z","v":701,"vw":47.393417},{"c":47.39,"h":47.39,"l":47.39,"n":1,"o":47.39,"t":"2026-10-05T18:15:00Z","v":100,"vw":47.39},{"c":47.39,"h":47.3975,"l":47.39,"n":9,"o":47.39,"t":"2026-10-05T18:30:00Z","v":729,"vw":47.3925},{"c":47.4089,"h":47.4089,"l":47.39,"n":27,"o":47.39,"t":"2026-10-05T18:45:00Z","v":4441,"vw":47.397193},{"c":47.4024,"h":47.4088,"l":47.4024,"n":4,"o":47.4088,"t":"2026-10-05T19:00:00Z","v":2343,"vw":47.40298},{"c":47.405,"h":47.41,"l":47.405,"n":14,"o":47.405,"t":"2026-10-05T19:15:00Z","v":3133,"vw":47.407642},{"c":47.41,"h":47.41,"l":47.405,"n":14,"o":47.405,"t":"2026-10-05T19:30:00Z","v":2015,"vw":47.407733},{"c":47.42,"h":47.42,"l":47.4101,"n":27,"o":47.4161,"t":"2026-10-05T19:45:00Z","v":12965,"vw":47.419014},{"c":47.435,"h":47.45,"l":47.435,"n":48,"o":47.45,"t":"2026-10-06T13:30:00Z","v":9960,"vw":47.4394},{"c":47.4376,"h":47.4399,"l":47.4326,"n":16,"o":47.4326,"t":"2026-10-06T13:45:00Z","v":4326,"vw":47.435746},{"c":47.4301,"h":47.4399,"l":47.4301,"n":10,"o":47.436,"t":"2026-10-06T14:00:00Z","v":3582,"vw":47.435515},{"c":47.4375,"h":47.4388,"l":47.435,"n":4,"o":47.435,"t":"2026-10-06T14:15:00Z","v":413,"vw":47.437191},{"c":47.445,"h":47.445,"l":47.435,"n":20,"o":47.435,"t":"2026-10-06T14:30:00Z","v":2848,"vw":47.443297},{"c":47.455,"h":47.455,"l":47.4401,"n":12,"o":47.445,"t":"2026-10-06T14:45:00Z","v":1468,"vw":47.4453},{"c":47.455,"h":47.4599,"l":47.4523,"n":5,"o":47.4599,"t":"2026-10-06T15:00:00Z","v":3043,"vw":47.453386},{"c":47.455,"h":47.455,"l":47.455,"n":2,"o":47.455,"t":"2026-10-06T15:15:00Z","v":500,"vw":47.455},{"c":47.4599,"h":47.4599,"l":47.455,"n":3,"o":47.455,"t":"2026-10-06T15:30:00Z","v":4546,"vw":47.459641},{"c":47.4401,"h":47.455,"l":47.4401,"n":13,"o":47.455,"t":"2026-10-06T15:45:00Z","v":6821,"vw":47.444261},{"c":47.45,"h":47.4575,"l":47.45,"n":57,"o":47.455,"t":"2026-10-06T16:00:00Z","v":2546,"vw":47.452883},{"c":47.4425,"h":47.445,"l":47.4425,"n":9,"o":47.445,"t":"2026-10-06T16:15:00Z","v":4120,"vw":47.444649},{"c":47.445,"h":47.445,"l":47.445,"n":1,"o":47.445,"t":"2026-10-06T16:30:00Z","v":316,"vw":47.445},{"c":47.445,"h":47.4499,"l":47.445,"n":6,"o":47.445,"t":"2026-10-06T16:45:00Z","v":3571,"vw":47.448069},{"c":47.445,"h":47.4488,"l":47.44,"n":28,"o":47.44,"t":"2026-10-06T17:00:00Z","v":4773,"vw":47.441566},{"c":47.445,"h":47.445,"l":47.445,"n":9,"o":47.445,"t":"2026-10-06T17:15:00Z","v":1148,"vw":47.445},{"c":47.4475,"h":47.4499,"l":47.4401,"n":12,"o":47.4499,"t":"2026-10-06T17:30:00Z","v":1339,"vw":47.446374},{"c":47.4499,"h":47.45,"l":47.44,"n":38,"o":47.445,"t":"2026-10-06T17:45:00Z","v":50206,"vw":47.446729},{"c":47.45,"h":47.45,"l":47.444,"n":19,"o":47.45,"t":"2026-10-06T18:00:00Z","v":3735,"vw":47.447925},{"c":47.455,"h":47.455,"l":47.455,"n":3,"o":47.455,"t":"2026-10-06T18:15:00Z","v":1495,"vw":47.455},{"c":47.45,"h":47.45,"l":47.45,"n":1,"o":47.45,"t":"2026-10-06T18:30:00Z","v":100,"vw":47.45},{"c":47.45,"h":47.45,"l":47.4489,"n":3,"o":47.4489,"t":"2026-10-06T19:00:00Z","v":585,"vw":47.44912},{"c":47.455,"h":47.46,"l":47.45,"n":21,"o":47.45,"t":"2026-10-06T19:15:00Z","v":1599,"vw":47.455555},{"c":47.44,"h":47.45,"l":47.44,"n":8,"o":47.45,"t":"2026-10-06T19:30:00Z","v":854,"vw":47.444024},{"c":47.4475,"h":47.4475,"l":47.445,"n":7,"o":47.445,"t":"2026-10-06T19:45:00Z","v":1898,"vw":47.445271},{"c":47.4305,"h":47.4305,"l":47.43,"n":2,"o":47.43,"t":"2026-10-07T13:00:00Z","v":2300,"vw":47.43025},{"c":47.4139,"h":47.4139,"l":47.4139,"n":1,"o":47.4139,"t":"2026-10-07T13:15:00Z","v":200,"vw":47.4139},{"c":47.43,"h":47.43,"l":47.415,"n":36,"o":47.42,"t":"2026-10-07T13:30:00Z","v":3649,"vw":47.419323},{"c":47.4539,"h":47.4539,"l":47.435,"n":43,"o":47.435,"t":"2026-10-07T13:45:00Z","v":5816,"vw":47.442892},{"c":47.4575,"h":47.46,"l":47.455,"n":21,"o":47.4599,"t":"2026-10-07T14:00:00Z","v":3328,"vw":47.459045},{"c":47.465,"h":47.465,"l":47.4589,"n":9,"o":47.4591,"t":"2026-10-07T14:15:00Z","v":2754,"vw":47.459783},{"c":47.465,"h":47.465,"l":47.465,"n":4,"o":47.465,"t":"2026-10-07T14:30:00Z","v":470,"vw":47.465},{"c":47.465,"h":47.466,"l":47.46,"n":7,"o":47.46,"t":"2026-10-07T14:45:00Z","v":2709,"vw":47.463256},{"c":47.4601,"h":47.4601,"l":47.4601,"n":1,"o":47.4601,"t":"2026-10-07T15:00:00Z","v":168,"vw":47.4601},{"c":47.466,"h":47.4699,"l":47.465,"n":6,"o":47.465,"t":"2026-10-07T15:15:00Z","v":1484,"vw":47.467441},{"c":47.47,"h":47.47,"l":47.47,"n":1,"o":47.47,"t":"2026-10-07T15:30:00Z","v":126,"vw":47.47},{"c":47.455,"h":47.4599,"l":47.45,"n":12,"o":47.4599,"t":"2026-10-07T15:45:00Z","v":1516,"vw":47.451876},{"c":47.455,"h":47.46,"l":47.453737,"n":11,"o":47.46,"t":"2026-10-07T16:00:00Z","v":1974,"vw":47.458198},{"c":47.465,"h":47.465,"l":47.465,"n":1,"o":47.465,"t":"2026-10-07T16:15:00Z","v":100,"vw":47.465},{"c":47.4577,"h":47.465,"l":47.45,"n":23,"o":47.465,"t":"2026-10-07T16:30:00Z","v":7577,"vw":47.459601},{"c":47.455,"h":47.4576,"l":47.45,"n":27,"o":47.455,"t":"2026-10-07T16:45:00Z","v":3722,"vw":47.453083},{"c":47.465,"h":47.465,"l":47.465,"n":12,"o":47.465,"t":"2026-10-07T17:00:00Z","v":818,"vw":47.465},{"c":47.4625,"h":47.47,"l":47.46,"n":10,"o":47.4675,"t":"2026-10-07T17:15:00Z","v":2496,"vw":47.462416},{"c":47.465,"h":47.47,"l":47.465,"n":7,"o":47.465,"t":"2026-10-07T17:30:00Z","v":5046,"vw":47.466946},{"c":47.475,"h":47.475,"l":47.4626,"n":23,"o":47.47,"t":"2026-10-07T17:45:00Z","v":2285,"vw":47.469886},{"c":47.475,"h":47.4799,"l":47.4726,"n":7,"o":47.475,"t":"2026-10-07T18:00:00Z","v":1934,"vw":47.475606},{"c":47.48,"h":47.48,"l":47.475,"n":24,"o":47.475,"t":"2026-10-07T18:15:00Z","v":4545,"vw":47.475336},{"c":47.485,"h":47.485,"l":47.475,"n":4,"o":47.475,"t":"2026-10-07T18:30:00Z","v":2740,"vw":47.479927},{"c":47.4801,"h":47.4801,"l":47.4801,"n":1,"o":47.4801,"t":"2026-10-07T18:45:00Z","v":1464,"vw":47.4801},{"c":47.48,"h":47.4875,"l":47.48,"n":8,"o":47.485,"t":"2026-10-07T19:00:00Z","v":1275,"vw":47.485821},{"c":47.475,"h":47.478,"l":47.475,"n":3,"o":47.478,"t":"2026-10-07T19:15:00Z","v":5673,"vw":47.477624},{"c":47.475,"h":47.4771,"l":47.475,"n":4,"o":47.4767,"t":"2026-10-07T19:30:00Z","v":2305,"vw":47.4769},{"c":47.48,"h":47.48,"l":47.475,"n":10,"o":47.475,"t":"2026-10-07T19:45:00Z","v":2139,"vw":47.477372},{"c":47.48,"h":47.48,"l":47.48,"n":1,"o":47.48,"t":"2026-10-07T20:30:00Z","v":289,"vw":47.48},{"c":47.46,"h":47.46,"l":47.46,"n":11,"o":47.46,"t":"2026-10-08T13:15:00Z","v":6100,"vw":47.46},{"c":47.456,"h":47.46,"l":47.45,"n":50,"o":47.46,"t":"2026-10-08T13:30:00Z","v":25000,"vw":47.459441},{"c":47.455,"h":47.455,"l":47.455,"n":3,"o":47.455,"t":"2026-10-08T13:45:00Z","v":542,"vw":47.455},{"c":47.455,"h":47.455,"l":47.45,"n":19,"o":47.455,"t":"2026-10-08T14:00:00Z","v":2709,"vw":47.453957},{"c":47.4575,"h":47.4576,"l":47.45,"n":28,"o":47.45,"t":"2026-10-08T14:15:00Z","v":5438,"vw":47.453991},{"c":47.4361,"h":47.4551,"l":47.4361,"n":28,"o":47.45,"t":"2026-10-08T14:30:00Z","v":4265,"vw":47.448128},{"c":47.4389,"h":47.4399,"l":47.4389,"n":2,"o":47.4399,"t":"2026-10-08T14:45:00Z","v":329,"vw":47.439383},{"c":47.44,"h":47.44,"l":47.435,"n":4,"o":47.435,"t":"2026-10-08T15:00:00Z","v":605,"vw":47.437521},{"c":47.44,"h":47.44,"l":47.43,"n":4,"o":47.43,"t":"2026-10-08T15:15:00Z","v":1430,"vw":47.433361},{"c":47.4425,"h":47.45,"l":47.44,"n":10,"o":47.44,"t":"2026-10-08T15:30:00Z","v":1257,"vw":47.442807},{"c":47.4499,"h":47.45,"l":47.4499,"n":4,"o":47.4499,"t":"2026-10-08T15:45:00Z","v":3510,"vw":47.449909},{"c":47.45,"h":47.45,"l":47.4486,"n":8,"o":47.45,"t":"2026-10-08T16:00:00Z","v":6392,"vw":47.449678},{"c":47.465,"h":47.475,"l":47.455,"n":65,"o":47.455,"t":"2026-10-08T16:15:00Z","v":6020,"vw":47.468369},{"c":47.465,"h":47.4689,"l":47.465,"n":15,"o":47.465,"t":"2026-10-08T16:30:00Z","v":3655,"vw":47.465821},{"c":47.475,"h":47.475,"l":47.47,"n":23,"o":47.47,"t":"2026-10-08T16:45:00Z","v":2061,"vw":47.474624},{"c":47.5,"h":47.51,"l":47.47,"n":28,"o":47.51,"t":"2026-10-08T17:00:00Z","v":4050,"vw":47.480643},{"c":47.51,"h":47.51,"l":47.5,"n":14,"o":47.5,"t":"2026-10-08T17:15:00Z","v":618,"vw":47.505282},{"c":47.51,"h":47.51,"l":47.505,"n":2,"o":47.505,"t":"2026-10-08T17:30:00Z","v":300,"vw":47.508333},{"c":47.505,"h":47.505,"l":47.5,"n":25,"o":47.505,"t":"2026-10-08T17:45:00Z","v":13164,"vw":47.500229},{"c":47.5,"h":47.505,"l":47.5,"n":14,"o":47.505,"t":"2026-10-08T18:00:00Z","v":888,"vw":47.503113},{"c":47.49,"h":47.4995,"l":47.49,"n":3,"o":47.4975,"t":"2026-10-08T18:15:00Z","v":410,"vw":47.496159},{"c":47.49,"h":47.5,"l":47.49,"n":6,"o":47.5,"t":"2026-10-08T18:30:00Z","v":905,"vw":47.493083},{"c":47.4975,"h":47.4975,"l":47.4975,"n":2,"o":47.4975,"t":"2026-10-08T18:45:00Z","v":112,"vw":47.4975},{"c":47.4925,"h":47.4999,"l":47.4925,"n":8,"o":47.495,"t":"2026-10-08T19:00:00Z","v":1840,"vw":47.49413},{"c":47.495,"h":47.495,"l":47.49,"n":5,"o":47.495,"t":"2026-10-08T19:15:00Z","v":2013,"vw":47.492176},{"c":47.4901,"h":47.5,"l":47.49,"n":9,"o":47.49,"t":"2026-10-08T19:30:00Z","v":1531,"vw":47.491375},{"c":47.5,"h":47.5,"l":47.495,"n":8,"o":47.495,"t":"2026-10-08T19:45:00Z","v":1385,"vw":47.499618},{"c":47.5,"h":47.5,"l":47.49,"n":7,"o":47.49,"t":"2026-10-08T20:00:00Z","v":2887,"vw":47.498187},{"c":47.5,"h":47.5,"l":47.5,"n":2,"o":47.5,"t":"2026-10-08T20:30:00Z","v":2130,"vw":47.5},{"c":47.47,"h":47.49,"l":47.47,"n":13,"o":47.49,"t":"2026-10-09T13:30:00Z","v":4215,"vw":47.487642},{"c":47.475,"h":47.4776,"l":47.47,"n":71,"o":47.4776,"t":"2026-10-09T13:45:00Z","v":7269,"vw":47.474556},{"c":47.48,"h":47.48,"l":47.47,"n":18,"o":47.47,"t":"2026-10-09T14:00:00Z","v":2406,"vw":47.477141},{"c":47.47,"h":47.4776,"l":47.47,"n":24,"o":47.47,"t":"2026-10-09T14:15:00Z","v":4421,"vw":47.474828},{"c":47.4767,"h":47.4775,"l":47.475,"n":7,"o":47.475,"t":"2026-10-09T14:30:00Z","v":740,"vw":47.476445},{"c":47.465,"h":47.48,"l":47.465,"n":95,"o":47.475,"t":"2026-10-09T14:45:00Z","v":19556,"vw":47.475219},{"c":47.465,"h":47.4676,"l":47.465,"n":76,"o":47.4676,"t":"2026-10-09T15:00:00Z","v":25793,"vw":47.465173},{"c":47.4626,"h":47.4626,"l":47.4626,"n":3,"o":47.4626,"t":"2026-10-09T15:15:00Z","v":160,"vw":47.4626},{"c":47.475,"h":47.475,"l":47.47,"n":12,"o":47.47,"t":"2026-10-09T15:30:00Z","v":2342,"vw":47.471002},{"c":47.4773,"h":47.4799,"l":47.47,"n":45,"o":47.475,"t":"2026-10-09T15:45:00Z","v":8824,"vw":47.475774},{"c":47.4769,"h":47.4769,"l":47.47,"n":6,"o":47.47,"t":"2026-10-09T16:00:00Z","v":2985,"vw":47.475487},{"c":47.47,"h":47.47,"l":47.47,"n":1,"o":47.47,"t":"2026-10-09T16:15:00Z","v":108,"vw":47.47},{"c":47.4713,"h":47.4736,"l":47.47,"n":8,"o":47.4724,"t":"2026-10-09T16:30:00Z","v":9141,"vw":47.471435},{"c":47.4777,"h":47.4777,"l":47.4777,"n":1,"o":47.4777,"t":"2026-10-09T16:45:00Z","v":1500,"vw":47.4777},{"c":47.4724,"h":47.485,"l":47.4724,"n":17,"o":47.485,"t":"2026-10-09T17:00:00Z","v":3345,"vw":47.476128},{"c":47.47,"h":47.48,"l":47.47,"n":8,"o":47.4725,"t":"2026-10-09T17:15:00Z","v":1420,"vw":47.473834},{"c":47.475,"h":47.48,"l":47.475,"n":6,"o":47.48,"t":"2026-10-09T17:30:00Z","v":463,"vw":47.476707},{"c":47.47,"h":47.48,"l":47.47,"n":20,"o":47.4726,"t":"2026-10-09T17:45:00Z","v":4239,"vw":47.4769},{"c":47.475,"h":47.475,"l":47.47,"n":11,"o":47.475,"t":"2026-10-09T18:00:00Z","v":1629,"vw":47.473643},{"c":47.475,"h":47.475,"l":47.475,"n":5,"o":47.475,"t":"2026-10-09T18:15:00Z","v":3085,"vw":47.475},{"c":47.478,"h":47.48,"l":47.47,"n":16,"o":47.4799,"t":"2026-10-09T18:30:00Z","v":1665,"vw":47.476424},{"c":47.48,"h":47.485,"l":47.48,"n":46,"o":47.485,"t":"2026-10-09T18:45:00Z","v":4413,"vw":47.483377},{"c":47.485,"h":47.485,"l":47.4812,"n":6,"o":47.485,"t":"2026-10-09T19:00:00Z","v":7568,"vw":47.484932},{"c":47.48,"h":47.485,"l":47.48,"n":22,"o":47.4809,"t":"2026-10-09T19:15:00Z","v":6627,"vw":47.481284},{"c":47.485,"h":47.485,"l":47.48,"n":23,"o":47.48,"t":"2026-10-09T19:30:00Z","v":501,"vw":47.482818},{"c":47.49,"h":47.49,"l":47.4812,"n":26,"o":47.4812,"t":"2026-10-09T19:45:00Z","v":2406,"vw":47.487239},{"c":47.49,"h":47.49,"l":47.49,"n":1,"o":47.49,"t":"2026-10-09T20:15:00Z","v":189,"vw":47.49},{"c":47.5097,"h":47.5097,"l":47.5097,"n":1,"o":47.5097,"t":"2026-10-09T22:45:00Z","v":200,"vw":47.5097},{"c":47.5098,"h":47.51,"l":47.5098,"n":2,"o":47.51,"t":"2026-10-09T23:00:00Z","v":200,"vw":47.5099},{"c":47.465,"h":47.51,"l":47.45,"n":3,"o":47.51,"t":"2026-10-09T23:15:00Z","v":300,"vw":47.475},{"c":47.5096,"h":47.51,"l":47.5096,"n":2,"o":47.51,"t":"2026-10-09T23:30:00Z","v":200,"vw":47.5098},{"c":47.465,"h":47.465,"l":47.45,"n":2,"o":47.45,"t":"2026-10-09T23:45:00Z","v":200,"vw":47.4575},{"c":47.47,"h":47.48,"l":47.46,"n":8,"o":47.48,"t":"2026-10-12T13:15:00Z","v":2200,"vw":47.478182},{"c":47.475,"h":47.48,"l":47.46,"n":24,"o":47.48,"t":"2026-10-12T13:30:00Z","v":12980,"vw":47.476615},{"c":47.4789,"h":47.48,"l":47.4733,"n":16,"o":47.4789,"t":"2026-10-12T13:45:00Z","v":3410,"vw":47.476719},{"c":47.4761,"h":47.4761,"l":47.4761,"n":2,"o":47.4761,"t":"2026-10-12T14:00:00Z","v":201,"vw":47.4761},{"c":47.479,"h":47.48,"l":47.475,"n":10,"o":47.4789,"t":"2026-10-12T14:15:00Z","v":8100,"vw":47.477894},{"c":47.48,"h":47.48,"l":47.475,"n":4,"o":47.475,"t":"2026-10-12T14:30:00Z","v":2236,"vw":47.476926},{"c":47.475,"h":47.4799,"l":47.475,"n":5,"o":47.4799,"t":"2026-10-12T14:45:00Z","v":434,"vw":47.47627},{"c":47.48,"h":47.48,"l":47.48,"n":2,"o":47.48,"t":"2026-10-12T15:00:00Z","v":209,"vw":47.48},{"c":47.48,"h":47.48,"l":47.475,"n":4,"o":47.475,"t":"2026-10-12T15:15:00Z","v":3300,"vw":47.475859},{"c":47.475,"h":47.475,"l":47.475,"n":5,"o":47.475,"t":"2026-10-12T15:30:00Z","v":298,"vw":47.475},{"c":47.475,"h":47.48,"l":47.475,"n":26,"o":47.4795,"t":"2026-10-12T15:45:00Z","v":11211,"vw":47.478986},{"c":47.4789,"h":47.4789,"l":47.4789,"n":1,"o":47.4789,"t":"2026-10-12T16:00:00Z","v":237,"vw":47.4789},{"c":47.48,"h":47.48,"l":47.475,"n":7,"o":47.48,"t":"2026-10-12T16:15:00Z","v":1234,"vw":47.475833},{"c":47.4799,"h":47.48,"l":47.475,"n":7,"o":47.475,"t":"2026-10-12T16:30:00Z","v":758,"vw":47.478506},{"c":47.48,"h":47.48,"l":47.4724,"n":8,"o":47.4724,"t":"2026-10-12T16:45:00Z","v":1716,"vw":47.477239},{"c":47.4793,"h":47.4793,"l":47.4742,"n":3,"o":47.4742,"t":"2026-10-12T17:00:00Z","v":420,"vw":47.475578},{"c":47.48,"h":47.48,"l":47.47,"n":6,"o":47.47,"t":"2026-10-12T17:15:00Z","v":2518,"vw":47.478721},{"c":47.475,"h":47.48,"l":47.4701,"n":9,"o":47.4701,"t":"2026-10-12T17:30:00Z","v":4159,"vw":47.472335},{"c":47.47,"h":47.475,"l":47.47,"n":6,"o":47.47,"t":"2026-10-12T17:45:00Z","v":1010,"vw":47.471002},{"c":47.475,"h":47.4789,"l":47.4711,"n":6,"o":47.4789,"t":"2026-10-12T18:00:00Z","v":749,"vw":47.475825},{"c":47.48,"h":47.48,"l":47.475,"n":4,"o":47.475,"t":"2026-10-12T18:15:00Z","v":429,"vw":47.47875},{"c":47.48,"h":47.48,"l":47.48,"n":3,"o":47.48,"t":"2026-10-12T18:45:00Z","v":296,"vw":47.48},{"c":47.475,"h":47.4789,"l":47.475,"n":4,"o":47.4789,"t":"2026-10-12T19:00:00Z","v":685,"vw":47.477872},{"c":47.48,"h":47.48,"l":47.475,"n":6,"o":47.475,"t":"2026-10-12T19:15:00Z","v":2149,"vw":47.476424},{"c":47.475,"h":47.48,"l":47.4711,"n":4,"o":47.4711,"t":"2026-10-12T19:30:00Z","v":309,"vw":47.475256},{"c":47.475,"h":47.4789,"l":47.47,"n":9,"o":47.475,"t":"2026-10-12T19:45:00Z","v":2276,"vw":47.475007},{"c":47.4613,"h":47.4613,"l":47.4613,"n":1,"o":47.4613,"t":"2026-10-12T20:45:00Z","v":500,"vw":47.4613},{"c":47.485,"h":47.5,"l":47.485,"n":30,"o":47.495,"t":"2026-10-13T13:30:00Z","v":8745,"vw":47.497813},{"c":47.475,"h":47.485,"l":47.47,"n":17,"o":47.485,"t":"2026-10-13T13:45:00Z","v":3572,"vw":47.471935},{"c":47.475,"h":47.475,"l":47.47,"n":16,"o":47.47,"t":"2026-10-13T14:00:00Z","v":5075,"vw":47.470742},{"c":47.475,"h":47.475,"l":47.47,"n":31,"o":47.4701,"t":"2026-10-13T14:15:00Z","v":12382,"vw":47.470849},{"c":47.4726,"h":47.48,"l":47.47,"n":10,"o":47.48,"t":"2026-10-13T14:30:00Z","v":1245,"vw":47.4748},{"c":47.475,"h":47.475,"l":47.4703,"n":6,"o":47.475,"t":"2026-10-13T14:45:00Z","v":573,"vw":47.47406},{"c":47.475,"h":47.48,"l":47.47,"n":24,"o":47.4726,"t":"2026-10-13T15:00:00Z","v":2052,"vw":47.475646},{"c":47.475,"h":47.48,"l":47.475,"n":13,"o":47.48,"t":"2026-10-13T15:15:00Z","v":1315,"vw":47.476527},{"c":47.475,"h":47.48,"l":47.475,"n":17,"o":47.475,"t":"2026-10-13T15:30:00Z","v":2099,"vw":47.476524},{"c":47.475,"h":47.475,"l":47.47,"n":7,"o":47.475,"t":"2026-10-13T15:45:00Z","v":700,"vw":47.474286},{"c":47.475,"h":47.48,"l":47.47,"n":15,"o":47.48,"t":"2026-10-13T16:00:00Z","v":1534,"vw":47.475352},{"c":47.47,"h":47.475,"l":47.47,"n":22,"o":47.475,"t":"2026-10-13T16:15:00Z","v":2451,"vw":47.472523},{"c":47.475,"h":47.475,"l":47.47,"n":25,"o":47.47,"t":"2026-10-13T16:30:00Z","v":5484,"vw":47.473389},{"c":47.475,"h":47.4799,"l":47.47,"n":25,"o":47.475,"t":"2026-10-13T16:45:00Z","v":7740,"vw":47.477234},{"c":47.475,"h":47.475,"l":47.47,"n":19,"o":47.475,"t":"2026-10-13T17:00:00Z","v":1503,"vw":47.473462},{"c":47.475,"h":47.4775,"l":47.47,"n":25,"o":47.475,"t":"2026-10-13T17:15:00Z","v":3475,"vw":47.475133},{"c":47.47,"h":47.475,"l":47.47,"n":13,"o":47.475,"t":"2026-10-13T17:30:00Z","v":1890,"vw":47.473333},{"c":47.475,"h":47.475,"l":47.475,"n":14,"o":47.475,"t":"2026-10-13T17:45:00Z","v":853,"vw":47.475},{"c":47.495,"h":47.5,"l":47.475,"n":66,"o":47.475,"t":"2026-10-13T18:00:00Z","v":6094,"vw":47.481015},{"c":47.48,"h":47.4975,"l":47.48,"n":25,"o":47.4975,"t":"2026-10-13T18:15:00Z","v":2561,"vw":47.487972},{"c":47.485,"h":47.49,"l":47.48,"n":18,"o":47.485,"t":"2026-10-13T18:30:00Z","v":4049,"vw":47.484867},{"c":47.485,"h":47.486,"l":47.48,"n":22,"o":47.486,"t":"2026-10-13T18:45:00Z","v":2336,"vw":47.484547},{"c":47.489,"h":47.49,"l":47.4825,"n":12,"o":47.485,"t":"2026-10-13T19:00:00Z","v":3922,"vw":47.488524},{"c":47.495,"h":47.5,"l":47.485,"n":78,"o":47.485,"t":"2026-10-13T19:15:00Z","v":7580,"vw":47.492788},{"c":47.4989,"h":47.4989,"l":47.49,"n":15,"o":47.495,"t":"2026-10-13T19:30:00Z","v":2898,"vw":47.496677},{"c":47.495,"h":47.5,"l":47.49,"n":24,"o":47.4975,"t":"2026-10-13T19:45:00Z","v":3449,"vw":47.49469},{"c":47.4906,"h":47.4994,"l":47.4906,"n":3,"o":47.4915,"t":"2026-10-13T20:00:00Z","v":768,"vw":47.492334},{"c":47.48,"h":47.48,"l":47.48,"n":1,"o":47.48,"t":"2026-10-13T20:30:00Z","v":300,"vw":47.48},{"c":47.576,"h":47.5761,"l":47.47,"n":5,"o":47.5521,"t":"2026-10-13T21:30:00Z","v":1000,"vw":47.53465},{"c":47.5521,"h":47.5521,"l":47.5521,"n":2,"o":47.5521,"t":"2026-10-13T21:45:00Z","v":400,"vw":47.5521},{"c":47.5521,"h":47.5521,"l":47.5521,"n":1,"o":47.5521,"t":"2026-10-13T22:00:00Z","v":200,"vw":47.5521},{"c":47.5521,"h":47.5521,"l":47.5521,"n":1,"o":47.5521,"t":"2026-10-13T22:15:00Z","v":200,"vw":47.5521},{"c":47.475,"h":47.576,"l":47.47,"n":4,"o":47.47,"t":"2026-10-13T22:30:00Z","v":800,"vw":47.49775},{"c":47.4734,"h":47.4734,"l":47.4734,"n":1,"o":47.4734,"t":"2026-10-13T22:45:00Z","v":100,"vw":47.4734},{"c":47.38,"h":47.385,"l":47.38,"n":3,"o":47.385,"t":"2026-10-14T12:45:00Z","v":800,"vw":47.38375},{"c":47.404,"h":47.41,"l":47.39,"n":18,"o":47.4,"t":"2026-10-14T13:30:00Z","v":4303,"vw":47.401199},{"c":47.405,"h":47.4099,"l":47.4026,"n":14,"o":47.405,"t":"2026-10-14T13:45:00Z","v":3615,"vw":47.40541},{"c":47.415,"h":47.415,"l":47.4097,"n":24,"o":47.4097,"t":"2026-10-14T14:00:00Z","v":11835,"vw":47.410187},{"c":47.425,"h":47.425,"l":47.4224,"n":6,"o":47.4224,"t":"2026-10-14T14:15:00Z","v":623,"vw":47.424549},{"c":47.4299,"h":47.4299,"l":47.42,"n":17,"o":47.4288,"t":"2026-10-14T14:30:00Z","v":1984,"vw":47.426264},{"c":47.426,"h":47.4283,"l":47.42,"n":24,"o":47.424,"t":"2026-10-14T14:45:00Z","v":4389,"vw":47.425059},{"c":47.42,"h":47.4299,"l":47.42,"n":23,"o":47.4258,"t":"2026-10-14T15:00:00Z","v":3870,"vw":47.425257},{"c":47.435,"h":47.4375,"l":47.425,"n":6,"o":47.4288,"t":"2026-10-14T15:15:00Z","v":1421,"vw":47.431425},{"c":47.43,"h":47.4399,"l":47.43,"n":8,"o":47.435,"t":"2026-10-14T15:30:00Z","v":1130,"vw":47.436109},{"c":47.4425,"h":47.445,"l":47.44,"n":5,"o":47.445,"t":"2026-10-14T16:00:00Z","v":882,"vw":47.442925},{"c":47.455,"h":47.455,"l":47.4416,"n":12,"o":47.4416,"t":"2026-10-14T16:15:00Z","v":2696,"vw":47.444769},{"c":47.45,"h":47.4597,"l":47.45,"n":26,"o":47.4588,"t":"2026-10-14T16:30:00Z","v":4599,"vw":47.455691},{"c":47.4491,"h":47.45,"l":47.445,"n":9,"o":47.4499,"t":"2026-10-14T16:45:00Z","v":7140,"vw":47.449222},{"c":47.45,"h":47.45,"l":47.4401,"n":8,"o":47.4401,"t":"2026-10-14T17:00:00Z","v":734,"vw":47.445239},{"c":47.465,"h":47.47,"l":47.465,"n":6,"o":47.47,"t":"2026-10-14T17:15:00Z","v":31759,"vw":47.469896},{"c":47.47,"h":47.4786,"l":47.47,"n":17,"o":47.47,"t":"2026-10-14T17:30:00Z","v":7450,"vw":47.473507},{"c":47.465,"h":47.475,"l":47.465,"n":25,"o":47.47,"t":"2026-10-14T17:45:00Z","v":11316,"vw":47.465175},{"c":47.48,"h":47.48,"l":47.46,"n":6,"o":47.46,"t":"2026-10-14T18:00:00Z","v":618,"vw":47.469948},{"c":47.4984,"h":47.4984,"l":47.4824,"n":19,"o":47.4824,"t":"2026-10-14T18:15:00Z","v":6577,"vw":47.487985},{"c":47.495,"h":47.4976,"l":47.495,"n":5,"o":47.495,"t":"2026-10-14T18:30:00Z","v":1351,"vw":47.495193},{"c":47.495,"h":47.4999,"l":47.495,"n":2,"o":47.4999,"t":"2026-10-14T18:45:00Z","v":316,"vw":47.498101},{"c":47.495,"h":47.5,"l":47.495,"n":31,"o":47.495,"t":"2026-10-14T19:00:00Z","v":5981,"vw":47.49582},{"c":47.485,"h":47.4975,"l":47.485,"n":15,"o":47.495,"t":"2026-10-14T19:15:00Z","v":7021,"vw":47.494358},{"c":47.485,"h":47.49,"l":47.48,"n":12,"o":47.49,"t":"2026-10-14T19:30:00Z","v":12437,"vw":47.48088},{"c":47.49,"h":47.49,"l":47.485,"n":10,"o":47.4899,"t":"2026-10-14T19:45:00Z","v":3478,"vw":47.485878},{"c":47.4805,"h":47.4805,"l":47.48,"n":10,"o":47.48,"t":"2026-10-14T20:00:00Z","v":3354,"vw":47.480242},{"c":47.49,"h":47.49,"l":47.49,"n":2,"o":47.49,"t":"2026-10-14T20:15:00Z","v":468,"vw":47.49},{"c":47.55,"h":47.55,"l":47.55,"n":1,"o":47.55,"t":"2026-10-15T11:30:00Z","v":100,"vw":47.55},{"c":47.5301,"h":47.55,"l":47.52,"n":7,"o":47.55,"t":"2026-10-15T11:45:00Z","v":2600,"vw":47.527448},{"c":47.57,"h":47.57,"l":47.57,"n":3,"o":47.57,"t":"2026-10-15T13:15:00Z","v":210,"vw":47.57},{"c":47.575,"h":47.59,"l":47.56,"n":33,"o":47.58,"t":"2026-10-15T13:30:00Z","v":6329,"vw":47.576989},{"c":47.598,"h":47.6,"l":47.575,"n":52,"o":47.575,"t":"2026-10-15T13:45:00Z","v":14059,"vw":47.58289},{"c":47.565,"h":47.595,"l":47.565,"n":12,"o":47.595,"t":"2026-10-15T14:00:00Z","v":2723,"vw":47.5918},{"c":47.5784,"h":47.5784,"l":47.56,"n":23,"o":47.565,"t":"2026-10-15T14:15:00Z","v":4970,"vw":47.568406},{"c":47.57,"h":47.5884,"l":47.57,"n":23,"o":47.58,"t":"2026-10-15T14:30:00Z","v":4024,"vw":47.584018},{"c":47.56,"h":47.5676,"l":47.56,"n":6,"o":47.565,"t":"2026-10-15T14:45:00Z","v":2907,"vw":47.566167},{"c":47.535,"h":47.555,"l":47.5311,"n":23,"o":47.555,"t":"2026-10-15T15:00:00Z","v":7244,"vw":47.541521},{"c":47.535,"h":47.535,"l":47.531,"n":6,"o":47.535,"t":"2026-10-15T15:15:00Z","v":1645,"vw":47.532538},{"c":47.535,"h":47.5388,"l":47.5301,"n":12,"o":47.535,"t":"2026-10-15T15:30:00Z","v":2360,"vw":47.535033},{"c":47.535,"h":47.535,"l":47.535,"n":8,"o":47.535,"t":"2026-10-15T15:45:00Z","v":1513,"vw":47.535},{"c":47.53,"h":47.5351,"l":47.53,"n":19,"o":47.535,"t":"2026-10-15T16:00:00Z","v":3560,"vw":47.531024},{"c":47.5401,"h":47.545,"l":47.535,"n":28,"o":47.535,"t":"2026-10-15T16:15:00Z","v":7739,"vw":47.539467},{"c":47.5488,"h":47.5488,"l":47.5488,"n":2,"o":47.5488,"t":"2026-10-15T16:30:00Z","v":337,"vw":47.5488},{"c":47.545,"h":47.5497,"l":47.54,"n":6,"o":47.54,"t":"2026-10-15T17:00:00Z","v":1945,"vw":47.545748},{"c":47.545,"h":47.549,"l":47.545,"n":17,"o":47.549,"t":"2026-10-15T17:15:00Z","v":2382,"vw":47.54636},{"c":47.545,"h":47.545,"l":47.545,"n":5,"o":47.545,"t":"2026-10-15T17:30:00Z","v":411,"vw":47.545},{"c":47.54,"h":47.545,"l":47.54,"n":7,"o":47.54,"t":"2026-10-15T17:45:00Z","v":2124,"vw":47.5425},{"c":47.55,"h":47.55,"l":47.545,"n":3,"o":47.545,"t":"2026-10-15T18:00:00Z","v":746,"vw":47.546126},{"c":47.545,"h":47.545,"l":47.545,"n":3,"o":47.545,"t":"2026-10-15T18:15:00Z","v":220,"vw":47.545},{"c":47.55,"h":47.55,"l":47.5403,"n":11,"o":47.5458,"t":"2026-10-15T18:30:00Z","v":1162,"vw":47.544466},{"c":47.5497,"h":47.55,"l":47.545,"n":6,"o":47.545,"t":"2026-10-15T19:00:00Z","v":5292,"vw":47.548447},{"c":47.54,"h":47.55,"l":47.54,"n":49,"o":47.55,"t":"2026-10-15T19:15:00Z","v":12458,"vw":47.542183},{"c":47.5304,"h":47.54,"l":47.5301,"n":13,"o":47.5301,"t":"2026-10-15T19:30:00Z","v":5959,"vw":47.534548},{"c":47.535,"h":47.535,"l":47.534,"n":13,"o":47.534,"t":"2026-10-15T19:45:00Z","v":1342,"vw":47.53482},{"c":47.53,"h":47.53,"l":47.53,"n":12,"o":47.53,"t":"2026-10-15T20:00:00Z","v":292,"vw":47.53},{"c":46.9177,"h":46.9177,"l":46.9177,"n":1,"o":46.9177,"t":"2026-10-16T08:30:00Z","v":148,"vw":46.9177},{"c":47.55,"h":47.55,"l":47.55,"n":3,"o":47.55,"t":"2026-10-16T13:15:00Z","v":800,"vw":47.55},{"c":47.56,"h":47.56,"l":47.54,"n":16,"o":47.55,"t":"2026-10-16T13:30:00Z","v":8592,"vw":47.550814},{"c":47.565,"h":47.565,"l":47.555,"n":35,"o":47.555,"t":"2026-10-16T13:45:00Z","v":4296,"vw":47.555236},{"c":47.595,"h":47.5997,"l":47.595,"n":2,"o":47.5997,"t":"2026-10-16T14:00:00Z","v":735,"vw":47.598421},{"c":47.58,"h":47.5899,"l":47.575,"n":19,"o":47.5899,"t":"2026-10-16T14:15:00Z","v":4536,"vw":47.578142},{"c":47.5788,"h":47.585,"l":47.5788,"n":14,"o":47.58,"t":"2026-10-16T14:30:00Z","v":2350,"vw":47.581784},{"c":47.575,"h":47.5775,"l":47.57,"n":10,"o":47.5775,"t":"2026-10-16T14:45:00Z","v":1162,"vw":47.573746},{"c":47.59,"h":47.595,"l":47.585,"n":5,"o":47.585,"t":"2026-10-16T15:00:00Z","v":1246,"vw":47.588617},{"c":47.58,"h":47.5801,"l":47.58,"n":12,"o":47.58,"t":"2026-10-16T15:15:00Z","v":1130,"vw":47.58001},{"c":47.58,"h":47.58,"l":47.58,"n":2,"o":47.58,"t":"2026-10-16T15:30:00Z","v":400,"vw":47.58},{"c":47.565,"h":47.5775,"l":47.565,"n":9,"o":47.5775,"t":"2026-10-16T15:45:00Z","v":4295,"vw":47.569498},{"c":47.56,"h":47.5639,"l":47.56,"n":6,"o":47.5639,"t":"2026-10-16T16:00:00Z","v":1532,"vw":47.560936},{"c":47.55,"h":47.55,"l":47.55,"n":5,"o":47.55,"t":"2026-10-16T16:15:00Z","v":1077,"vw":47.55},{"c":47.545,"h":47.5476,"l":47.545,"n":5,"o":47.5476,"t":"2026-10-16T16:30:00Z","v":4543,"vw":47.546453},{"c":47.54,"h":47.54,"l":47.53,"n":58,"o":47.54,"t":"2026-10-16T16:45:00Z","v":28561,"vw":47.531698},{"c":47.545,"h":47.545,"l":47.535,"n":15,"o":47.535,"t":"2026-10-16T17:00:00Z","v":4895,"vw":47.541999},{"c":47.5476,"h":47.5476,"l":47.5403,"n":9,"o":47.5403,"t":"2026-10-16T17:15:00Z","v":3246,"vw":47.541924},{"c":47.5599,"h":47.56,"l":47.54,"n":27,"o":47.545,"t":"2026-10-16T17:30:00Z","v":8673,"vw":47.551234},{"c":47.5597,"h":47.56,"l":47.554,"n":12,"o":47.555,"t":"2026-10-16T17:45:00Z","v":3374,"vw":47.558147},{"c":47.555,"h":47.56,"l":47.55,"n":25,"o":47.555,"t":"2026-10-16T18:00:00Z","v":37911,"vw":47.559627},{"c":47.5588,"h":47.56,"l":47.5588,"n":2,"o":47.56,"t":"2026-10-16T18:15:00Z","v":225,"vw":47.559333},{"c":47.5584,"h":47.5584,"l":47.55,"n":6,"o":47.55,"t":"2026-10-16T18:30:00Z","v":1702,"vw":47.556618},{"c":47.57,"h":47.57,"l":47.555,"n":13,"o":47.555,"t":"2026-10-16T18:45:00Z","v":884,"vw":47.563351},{"c":47.575,"h":47.58,"l":47.565,"n":5,"o":47.565,"t":"2026-10-16T19:00:00Z","v":510,"vw":47.573},{"c":47.57,"h":47.57,"l":47.57,"n":2,"o":47.57,"t":"2026-10-16T19:15:00Z","v":325,"vw":47.57},{"c":47.582,"h":47.585,"l":47.575,"n":13,"o":47.575,"t":"2026-10-16T19:30:00Z","v":2128,"vw":47.582568},{"c":47.59,"h":47.59,"l":47.58,"n":32,"o":47.585,"t":"2026-10-16T19:45:00Z","v":3791,"vw":47.586235},{"c":47.6,"h":47.6,"l":47.6,"n":3,"o":47.6,"t":"2026-10-16T20:15:00Z","v":749,"vw":47.6},{"c":47.55,"h":47.55,"l":47.55,"n":1,"o":47.55,"t":"2026-10-16T23:15:00Z","v":400,"vw":47.55},{"c":47.56,"h":47.56,"l":47.56,"n":1,"o":47.56,"t":"2026-10-19T12:15:00Z","v":4600,"vw":47.56},{"c":47.57,"h":47.57,"l":47.57,"n":1,"o":47.57,"t":"2026-10-19T13:00:00Z","v":100,"vw":47.57},{"c":47.5612,"h":47.57,"l":47.56,"n":12,"o":47.57,"t":"2026-10-19T13:30:00Z","v":2293,"vw":47.565406},{"c":47.56,"h":47.56,"l":47.5512,"n":29,"o":47.5512,"t":"2026-10-19T13:45:00Z","v":2337,"vw":47.555278},{"c":47.565,"h":47.5704,"l":47.565,"n":6,"o":47.5704,"t":"2026-10-19T14:00:00Z","v":1198,"vw":47.567904},{"c":47.566,"h":47.57,"l":47.56,"n":8,"o":47.57,"t":"2026-10-19T14:15:00Z","v":1260,"vw":47.563116},{"c":47.555,"h":47.555,"l":47.555,"n":7,"o":47.555,"t":"2026-10-19T14:30:00Z","v":1051,"vw":47.555},{"c":47.5501,"h":47.5502,"l":47.55,"n":5,"o":47.55,"t":"2026-10-19T14:45:00Z","v":1141,"vw":47.55007},{"c":47.555,"h":47.555,"l":47.544,"n":8,"o":47.544,"t":"2026-10-19T15:00:00Z","v":653,"vw":47.551412},{"c":47.5499,"h":47.555,"l":47.5424,"n":14,"o":47.555,"t":"2026-10-19T15:15:00Z","v":5654,"vw":47.544615},{"c":47.54,"h":47.5499,"l":47.54,"n":9,"o":47.545,"t":"2026-10-19T15:30:00Z","v":2760,"vw":47.544208},{"c":47.55,"h":47.55,"l":47.546,"n":5,"o":47.55,"t":"2026-10-19T15:45:00Z","v":535,"vw":47.549252},{"c":47.5399,"h":47.5399,"l":47.53,"n":3,"o":47.53,"t":"2026-10-19T16:00:00Z","v":11172,"vw":47.530508},{"c":47.5475,"h":47.5475,"l":47.535,"n":3,"o":47.535,"t":"2026-10-19T16:15:00Z","v":1875,"vw":47.537767},{"c":47.5397,"h":47.54,"l":47.5301,"n":11,"o":47.5301,"t":"2026-10-19T16:30:00Z","v":7654,"vw":47.532758},{"c":47.54,"h":47.54,"l":47.54,"n":4,"o":47.54,"t":"2026-10-19T16:45:00Z","v":341,"vw":47.54},{"c":47.5325,"h":47.535,"l":47.5301,"n":5,"o":47.535,"t":"2026-10-19T17:00:00Z","v":2208,"vw":47.53191},{"c":47.545,"h":47.545,"l":47.535,"n":13,"o":47.54,"t":"2026-10-19T17:15:00Z","v":4424,"vw":47.540396},{"c":47.5413,"h":47.545,"l":47.5413,"n":2,"o":47.545,"t":"2026-10-19T17:30:00Z","v":2295,"vw":47.544686},{"c":47.55,"h":47.55,"l":47.55,"n":1,"o":47.55,"t":"2026-10-19T17:45:00Z","v":100,"vw":47.55},{"c":47.555,"h":47.555,"l":47.555,"n":2,"o":47.555,"t":"2026-10-19T18:15:00Z","v":129,"vw":47.555},{"c":47.555,"h":47.56,"l":47.555,"n":3,"o":47.56,"t":"2026-10-19T18:30:00Z","v":333,"vw":47.556988},{"c":47.56,"h":47.56,"l":47.56,"n":1,"o":47.56,"t":"2026-10-19T18:45:00Z","v":100,"vw":47.56},{"c":47.555,"h":47.5566,"l":47.555,"n":3,"o":47.5566,"t":"2026-10-19T19:00:00Z","v":555,"vw":47.555289},{"c":47.555,"h":47.555,"l":47.55,"n":10,"o":47.5516,"t":"2026-10-19T19:15:00Z","v":6465,"vw":47.550625},{"c":47.55,"h":47.555,"l":47.55,"n":14,"o":47.555,"t":"2026-10-19T19:30:00Z","v":1589,"vw":47.552262},{"c":47.545,"h":47.55,"l":47.5424,"n":13,"o":47.55,"t":"2026-10-19T19:45:00Z","v":5890,"vw":47.544569},{"c":47.62,"h":47.62,"l":47.53,"n":2,"o":47.53,"t":"2026-10-19T22:00:00Z","v":800,"vw":47.575},{"c":47.62,"h":47.6845,"l":47.53,"n":4,"o":47.53,"t":"2026-10-19T22:30:00Z","v":800,"vw":47.599188},{"c":47.755,"h":47.755,"l":47.53,"n":4,"o":47.53,"t":"2026-10-19T22:45:00Z","v":800,"vw":47.6425},{"c":47.62,"h":47.6204,"l":47.53,"n":4,"o":47.53,"t":"2026-10-19T23:00:00Z","v":1000,"vw":47.57508},{"c":47.6204,"h":47.6204,"l":47.6204,"n":1,"o":47.6204,"t":"2026-10-19T23:15:00Z","v":600,"vw":47.6204},{"c":47.5997,"h":47.5997,"l":47.5997,"n":1,"o":47.5997,"t":"2026-10-19T23:30:00Z","v":400,"vw":47.5997},{"c":47.62,"h":47.62,"l":47.53,"n":14,"o":47.53,"t":"2026-10-19T23:45:00Z","v":3000,"vw":47.575307},{"c":47.58,"h":47.58,"l":47.58,"n":2,"o":47.58,"t":"2026-10-20T12:30:00Z","v":1000,"vw":47.58},{"c":47.5501,"h":47.5501,"l":47.5501,"n":1,"o":47.5501,"t":"2026-10-20T13:15:00Z","v":1855,"vw":47.5501},{"c":47.5599,"h":47.56,"l":47.555,"n":13,"o":47.5583,"t":"2026-10-20T13:30:00Z","v":3646,"vw":47.557754},{"c":47.5601,"h":47.5684,"l":47.56,"n":14,"o":47.565,"t":"2026-10-20T13:45:00Z","v":4464,"vw":47.565316},{"c":47.5599,"h":47.5599,"l":47.5535,"n":9,"o":47.5599,"t":"2026-10-20T14:00:00Z","v":2773,"vw":47.558746},{"c":47.5717,"h":47.575,"l":47.56,"n":9,"o":47.56,"t":"2026-10-20T14:15:00Z","v":1862,"vw":47.572861},{"c":47.565,"h":47.57,"l":47.565,"n":5,"o":47.57,"t":"2026-10-20T14:45:00Z","v":445,"vw":47.567078},{"c":47.5501,"h":47.5576,"l":47.55,"n":8,"o":47.5576,"t":"2026-10-20T15:30:00Z","v":2741,"vw":47.55341},{"c":47.5483,"h":47.5483,"l":47.54,"n":8,"o":47.547,"t":"2026-10-20T15:45:00Z","v":1278,"vw":47.545772},{"c":47.545,"h":47.545,"l":47.545,"n":2,"o":47.545,"t":"2026-10-20T16:00:00Z","v":168,"vw":47.545},{"c":47.535,"h":47.535,"l":47.5334,"n":6,"o":47.535,"t":"2026-10-20T16:15:00Z","v":1504,"vw":47.534894},{"c":47.535,"h":47.54,"l":47.535,"n":2,"o":47.54,"t":"2026-10-20T16:30:00Z","v":2500,"vw":47.5352},{"c":47.53,"h":47.53,"l":47.53,"n":1,"o":47.53,"t":"2026-10-20T16:45:00Z","v":100,"vw":47.53},{"c":47.535,"h":47.535,"l":47.53,"n":11,"o":47.53,"t":"2026-10-20T17:15:00Z","v":1346,"vw":47.530764},{"c":47.5326,"h":47.54,"l":47.5326,"n":3,"o":47.54,"t":"2026-10-20T17:30:00Z","v":303,"vw":47.535344},{"c":47.535,"h":47.535,"l":47.53,"n":4,"o":47.53,"t":"2026-10-20T18:00:00Z","v":2833,"vw":47.530941},{"c":47.535,"h":47.535,"l":47.535,"n":1,"o":47.535,"t":"2026-10-20T18:15:00Z","v":100,"vw":47.535},{"c":47.535,"h":47.535,"l":47.535,"n":2,"o":47.535,"t":"2026-10-20T18:30:00Z","v":1500,"vw":47.535},{"c":47.535,"h":47.5358,"l":47.535,"n":4,"o":47.535,"t":"2026-10-20T19:00:00Z","v":486,"vw":47.535387},{"c":47.54,"h":47.54,"l":47.54,"n":2,"o":47.54,"t":"2026-10-20T19:30:00Z","v":3393,"vw":47.54},{"c":47.545,"h":47.545,"l":47.54,"n":21,"o":47.545,"t":"2026-10-20T19:45:00Z","v":6599,"vw":47.544839},{"c":47.55,"h":47.5501,"l":47.55,"n":16,"o":47.55,"t":"2026-10-21T12:00:00Z","v":11700,"vw":47.550026},{"c":47.5605,"h":47.5605,"l":47.56,"n":3,"o":47.56,"t":"2026-10-21T13:00:00Z","v":940,"vw":47.560117},{"c":47.555,"h":47.5571,"l":47.55,"n":6,"o":47.55,"t":"2026-10-21T13:30:00Z","v":5788,"vw":47.553136},{"c":47.565,"h":47.57,"l":47.56,"n":109,"o":47.5688,"t":"2026-10-21T13:45:00Z","v":18512,"vw":47.566108},{"c":47.5501,"h":47.56,"l":47.5501,"n":4,"o":47.56,"t":"2026-10-21T14:00:00Z","v":306,"vw":47.554559},{"c":47.55,"h":47.555,"l":47.5499,"n":10,"o":47.555,"t":"2026-10-21T14:15:00Z","v":2178,"vw":47.55306},{"c":47.545,"h":47.55,"l":47.545,"n":7,"o":47.55,"t":"2026-10-21T14:30:00Z","v":4002,"vw":47.548861},{"c":47.54,"h":47.55,"l":47.54,"n":19,"o":47.54,"t":"2026-10-21T14:45:00Z","v":5251,"vw":47.541218},{"c":47.535,"h":47.535,"l":47.5326,"n":3,"o":47.5326,"t":"2026-10-21T15:00:00Z","v":3185,"vw":47.534786},{"c":47.55,"h":47.55,"l":47.5317,"n":49,"o":47.5317,"t":"2026-10-21T15:15:00Z","v":11200,"vw":47.538645},{"c":47.535,"h":47.54,"l":47.535,"n":4,"o":47.54,"t":"2026-10-21T15:30:00Z","v":802,"vw":47.535832},{"c":47.535,"h":47.54,"l":47.535,"n":13,"o":47.535,"t":"2026-10-21T15:45:00Z","v":2398,"vw":47.537555},{"c":47.5375,"h":47.5375,"l":47.5375,"n":1,"o":47.5375,"t":"2026-10-21T16:00:00Z","v":195,"vw":47.5375},{"c":47.54,"h":47.54,"l":47.531,"n":14,"o":47.531,"t":"2026-10-21T16:15:00Z","v":5616,"vw":47.533674},{"c":47.5401,"h":47.5401,"l":47.535,"n":2,"o":47.535,"t":"2026-10-21T16:30:00Z","v":1664,"vw":47.537035},{"c":47.54,"h":47.54,"l":47.535,"n":18,"o":47.54,"t":"2026-10-21T16:45:00Z","v":1343,"vw":47.539025},{"c":47.545,"h":47.55,"l":47.545,"n":6,"o":47.55,"t":"2026-10-21T17:00:00Z","v":3517,"vw":47.549421},{"c":47.54,"h":47.55,"l":47.54,"n":13,"o":47.5475,"t":"2026-10-21T17:15:00Z","v":15801,"vw":47.545727},{"c":47.545,"h":47.545,"l":47.545,"n":1,"o":47.545,"t":"2026-10-21T17:45:00Z","v":310,"vw":47.545},{"c":47.545,"h":47.545,"l":47.545,"n":6,"o":47.545,"t":"2026-10-21T18:00:00Z","v":5350,"vw":47.545},{"c":47.5478,"h":47.5478,"l":47.5478,"n":1,"o":47.5478,"t":"2026-10-21T18:15:00Z","v":4166,"vw":47.5478},{"c":47.5401,"h":47.5401,"l":47.54,"n":5,"o":47.54,"t":"2026-10-21T18:30:00Z","v":4216,"vw":47.540052},{"c":47.52,"h":47.545,"l":47.52,"n":13,"o":47.545,"t":"2026-10-21T18:45:00Z","v":1882,"vw":47.530564},{"c":47.5026,"h":47.5026,"l":47.5026,"n":1,"o":47.5026,"t":"2026-10-21T19:00:00Z","v":133,"vw":47.5026},{"c":47.52,"h":47.52,"l":47.5139,"n":13,"o":47.516,"t":"2026-10-21T19:15:00Z","v":1301,"vw":47.517058},{"c":47.525,"h":47.525,"l":47.5225,"n":2,"o":47.5225,"t":"2026-10-21T19:30:00Z","v":423,"vw":47.523091},{"c":47.525,"h":47.53,"l":47.525,"n":14,"o":47.5298,"t":"2026-10-21T19:45:00Z","v":2600,"vw":47.525622},{"c":47.6,"h":47.6,"l":47.58,"n":4,"o":47.58,"t":"2026-10-22T12:45:00Z","v":1900,"vw":47.585824},{"c":47.595,"h":47.6,"l":47.59,"n":12,"o":47.6,"t":"2026-10-22T13:30:00Z","v":10103,"vw":47.598631},{"c":47.6109,"h":47.6109,"l":47.595,"n":8,"o":47.595,"t":"2026-10-22T13:45:00Z","v":5091,"vw":47.60804},{"c":47.595,"h":47.6,"l":47.595,"n":6,"o":47.6,"t":"2026-10-22T14:00:00Z","v":219,"vw":47.597427},{"c":47.61,"h":47.615,"l":47.6088,"n":5,"o":47.6088,"t":"2026-10-22T14:15:00Z","v":527,"vw":47.612358},{"c":47.6298,"h":47.6299,"l":47.615,"n":12,"o":47.6199,"t":"2026-10-22T14:30:00Z","v":3746,"vw":47.624028},{"c":47.6225,"h":47.63,"l":47.6225,"n":9,"o":47.63,"t":"2026-10-22T14:45:00Z","v":739,"vw":47.625567},{"c":47.635,"h":47.635,"l":47.625,"n":15,"o":47.625,"t":"2026-10-22T15:00:00Z","v":2793,"vw":47.627563},{"c":47.62,"h":47.63,"l":47.62,"n":8,"o":47.63,"t":"2026-10-22T15:15:00Z","v":611,"vw":47.625869},{"c":47.64,"h":47.64,"l":47.625,"n":11,"o":47.625,"t":"2026-10-22T15:30:00Z","v":1607,"vw":47.628429},{"c":47.63,"h":47.63,"l":47.63,"n":1,"o":47.63,"t":"2026-10-22T15:45:00Z","v":100,"vw":47.63},{"c":47.635,"h":47.635,"l":47.63,"n":7,"o":47.63,"t":"2026-10-22T16:00:00Z","v":612,"vw":47.631667},{"c":47.66,"h":47.66,"l":47.6338,"n":13,"o":47.6338,"t":"2026-10-22T16:30:00Z","v":906,"vw":47.641577},{"c":47.66,"h":47.67,"l":47.66,"n":21,"o":47.665,"t":"2026-10-22T16:45:00Z","v":7394,"vw":47.667444},{"c":47.66,"h":47.66,"l":47.66,"n":4,"o":47.66,"t":"2026-10-22T17:00:00Z","v":316,"vw":47.66},{"c":47.67,"h":47.67,"l":47.665,"n":5,"o":47.6691,"t":"2026-10-22T17:15:00Z","v":3702,"vw":47.668822},{"c":47.665,"h":47.665,"l":47.665,"n":1,"o":47.665,"t":"2026-10-22T17:30:00Z","v":100,"vw":47.665},{"c":47.68,"h":47.68,"l":47.67,"n":51,"o":47.675,"t":"2026-10-22T17:45:00Z","v":4082,"vw":47.67518},{"c":47.675,"h":47.69,"l":47.675,"n":15,"o":47.685,"t":"2026-10-22T18:00:00Z","v":1287,"vw":47.681791},{"c":47.68,"h":47.68,"l":47.6717,"n":12,"o":47.675,"t":"2026-10-22T18:15:00Z","v":3228,"vw":47.6754},{"c":47.69,"h":47.69,"l":47.685,"n":12,"o":47.685,"t":"2026-10-22T18:30:00Z","v":10654,"vw":47.688272},{"c":47.675,"h":47.675,"l":47.675,"n":9,"o":47.675,"t":"2026-10-22T18:45:00Z","v":2578,"vw":47.675},{"c":47.675,"h":47.6797,"l":47.67,"n":5,"o":47.6797,"t":"2026-10-22T19:00:00Z","v":1308,"vw":47.678154},{"c":47.665,"h":47.6701,"l":47.665,"n":7,"o":47.6701,"t":"2026-10-22T19:15:00Z","v":1142,"vw":47.669133},{"c":47.6616,"h":47.6616,"l":47.6616,"n":2,"o":47.6616,"t":"2026-10-22T19:30:00Z","v":1218,"vw":47.6616},{"c":47.665,"h":47.665,"l":47.663,"n":2,"o":47.663,"t":"2026-10-22T19:45:00Z","v":621,"vw":47.663712},{"c":47.67,"h":47.67,"l":47.67,"n":10,"o":47.67,"t":"2026-10-22T20:00:00Z","v":3026,"vw":47.67},{"c":47.718,"h":47.718,"l":47.718,"n":1,"o":47.718,"t":"2026-10-22T21:30:00Z","v":400,"vw":47.718},{"c":47.718,"h":47.718,"l":47.718,"n":1,"o":47.718,"t":"2026-10-22T21:45:00Z","v":400,"vw":47.718},{"c":47.7336,"h":47.7336,"l":47.67,"n":2,"o":47.67,"t":"2026-10-22T22:00:00Z","v":800,"vw":47.7018},{"c":47.718,"h":47.718,"l":47.718,"n":1,"o":47.718,"t":"2026-10-22T22:15:00Z","v":300,"vw":47.718},{"c":47.718,"h":47.7471,"l":47.67,"n":12,"o":47.67,"t":"2026-10-22T22:30:00Z","v":1060,"vw":47.7117},{"c":47.718,"h":47.718,"l":47.718,"n":1,"o":47.718,"t":"2026-10-22T22:45:00Z","v":100,"vw":47.718},{"c":47.718,"h":47.7367,"l":47.67,"n":3,"o":47.67,"t":"2026-10-22T23:30:00Z","v":500,"vw":47.70628}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.9,"strike":56.862518328790046,"iv":0.6550046632279686,"gamma":0.03192146376166358,"theta":-0.04374460608946071,"vega":0.037507656296147225,"rho":0.006629080477084811,"breakevenPct":21.049747115952133},{"delta":0.25,"premium":0.9,"strike":52.942914080109034,"iv":0.48131531119717763,"gamma":0.04931590669574141,"theta":-0.03695524111989601,"vega":0.042572103277307254,"rho":0.00840595304911146,"breakevenPct":12.835647093568518},{"delta":0.3,"premium":0.9005449339192411,"strike":50.93460792969108,"iv":0.3757498981342687,"gamma":0.06990161564955354,"theta":-0.031919749166447096,"vega":0.04643681441793227,"rho":0.010162096795227737,"breakevenPct":8.628091838740762},{"delta":0.35,"premium":0.9069111548136016,"strike":50.17066142236781,"iv":0.3256107401549606,"gamma":0.09401900703855806,"theta":-0.028761384274921663,"vega":0.04826017115166655,"rho":0.011889604333541385,"breakevenPct":7.040472310619478},{"delta":0.4,"premium":0.9132773757079623,"strike":49.40671491504453,"iv":0.2754715821756525,"gamma":0.11813639842756263,"theta":-0.02560301938339622,"vega":0.050083527885400825,"rho":0.013617111871855034,"breakevenPct":5.4528527824981925},{"delta":0.45,"premium":0.9196435966023229,"strike":48.642768407721256,"iv":0.2253324241963444,"gamma":0.14225378981656717,"theta":-0.02244465449187078,"vega":0.051906884619135105,"rho":0.015344619410168684,"breakevenPct":3.865233254376908},{"delta":0.5,"premium":0.9406549604172383,"strike":47.95825343888736,"iv":0.18164410983547014,"gamma":0.16331114306470326,"theta":-0.019632123697966707,"vega":0.05320488324143688,"rho":0.017079173273544714,"breakevenPct":2.4747650767102485},{"delta":0.55,"premium":1.039348968429509,"strike":47.69506941752131,"iv":0.17217318702222228,"gamma":0.1681370497904717,"theta":-0.018654010451407143,"vega":0.05171621003212918,"rho":0.018851103157468255,"breakevenPct":2.1300523616891156},{"delta":0.6,"premium":1.1380429764417792,"strike":47.43188539615525,"iv":0.1627022642089745,"gamma":0.17296295651624014,"theta":-0.01767589720484758,"vega":0.05022753682282148,"rho":0.020623033041391795,"breakevenPct":1.7853396466679832},{"delta":0.65,"premium":1.23673698445405,"strike":47.1687013747892,"iv":0.15323134139572664,"gamma":0.1777888632420086,"theta":-0.016697783958288016,"vega":0.048738863613513775,"rho":0.02239496292531534,"breakevenPct":1.4406269316468503},{"delta":0.7,"premium":1.34389717839133,"strike":46.91220564321734,"iv":0.14385600768353407,"gamma":0.17651043909161254,"theta":-0.015090477185095912,"vega":0.04585054009514055,"rho":0.024266364277986813,"breakevenPct":1.1276726216703623},{"delta":0.75,"premium":1.4661739811082812,"strike":46.66765203778344,"iv":0.13465135095115877,"gamma":0.16433256357858494,"theta":-0.012359727993670584,"vega":0.04046310229580338,"rho":0.0263153746852102,"breakevenPct":0.871423820972615},{"delta":0.8,"premium":1.5884507838252322,"strike":46.42309843234953,"iv":0.12544669421878346,"gamma":0.15215468806555738,"theta":-0.009628978802245256,"vega":0.03507566449646621,"rho":0.028364385092433587,"breakevenPct":0.6151750202748676},{"delta":0.85,"premium":1.7107275865421832,"strike":46.17854482691563,"iv":0.11624203748640816,"gamma":0.13997681255252983,"theta":-0.006898229610819935,"vega":0.029688226697129054,"rho":0.03041339549965697,"breakevenPct":0.3589262195771208}],"put":[{"delta":0.2,"premium":0.9,"strike":42.46960382901228,"iv":0.5589841248805176,"gamma":0.037552205498440794,"theta":-0.035060066939473666,"vega":0.03748726689845115,"rho":-0.008495840972273171,"breakevenPct":12.884857225759097},{"delta":0.25,"premium":0.9,"strike":44.47265940570052,"iv":0.42593040055703074,"gamma":0.056121447035252535,"theta":-0.029804642360504938,"vega":0.04252325859899318,"rho":-0.010502225607916355,"breakevenPct":8.687163322644453},{"delta":0.3,"premium":0.9,"strike":45.74904468980257,"iv":0.3375051567087619,"gamma":0.0775379832422157,"theta":-0.02532518889537224,"vega":0.046513105594156494,"rho":-0.01252683299149527,"breakevenPct":6.0123125659026755},{"delta":0.35,"premium":0.9,"strike":46.56882886788282,"iv":0.27698076526539095,"gamma":0.10164121072971366,"theta":-0.021496711614430498,"vega":0.049419063493021206,"rho":-0.014568057196679318,"breakevenPct":4.294335747762226},{"delta":0.4,"premium":0.9409201975247963,"strike":47.163680790099185,"iv":0.23790876031069763,"gamma":0.12102372053156649,"theta":-0.018753091062411187,"vega":0.05139508641876016,"rho":-0.016610183075553103,"breakevenPct":3.133491360546572},{"delta":0.45,"premium":1.0406101552725786,"strike":47.56244062109032,"iv":0.2218781056660313,"gamma":0.13280954725167082,"theta":-0.017373648684979728,"vega":0.052373735090779826,"rho":-0.018648598947009258,"breakevenPct":2.506747001513613},{"delta":0.5,"premium":1.140300113020361,"strike":47.96120045208144,"iv":0.20584745102136495,"gamma":0.14459537397177516,"theta":-0.015994206307548265,"vega":0.05335238376279949,"rho":-0.020687014818465414,"breakevenPct":1.8800026424806546},{"delta":0.55,"premium":1.200945315310628,"strike":48.20378126124251,"iv":0.18952474188368382,"gamma":0.15444164330295554,"theta":-0.013804023094951736,"vega":0.051644174616107076,"rho":-0.022677351029095766,"breakevenPct":1.4987301522865963},{"delta":0.6,"premium":1.257381945345614,"strike":48.429527781382454,"iv":0.17317055265547762,"gamma":0.16407885081984352,"theta":-0.01152645141378582,"vega":0.04964635332721493,"rho":-0.024662504809352975,"breakevenPct":1.143916685450269},{"delta":0.65,"premium":1.3138185753806004,"strike":48.655274301522404,"iv":0.1568163634272714,"gamma":0.17371605833673154,"theta":-0.009248879732619899,"vega":0.0476485320383228,"rho":-0.02664765858961019,"breakevenPct":0.7891032186139406},{"delta":0.7,"premium":1.3702552054155868,"strike":48.88102082166235,"iv":0.1404621741990652,"gamma":0.18335326585361955,"theta":-0.006971308051453982,"vega":0.045650710749430654,"rho":-0.0286328123698674,"breakevenPct":0.4342897517776132},{"delta":0.75,"premium":1.741001141264773,"strike":49.341001141264776,"iv":0.14881002034223598,"gamma":0.1637670571304319,"theta":-0.006394637836763308,"vega":0.042382018853531274,"rho":-0.030665898063263995,"breakevenPct":0.24728613940232635},{"delta":0.8,"premium":2.539449917898196,"strike":50.14121510673235,"iv":0.1875875205254517,"gamma":0.1123577996715927,"theta":-0.007705911330049263,"vega":0.037556321839080455,"rho":-0.032825279423383695,"breakevenPct":0.2435869298081391},{"delta":0.85,"premium":4.160960591133003,"strike":51.78325123152709,"iv":0.25720985221674875,"gamma":0.06884384236453206,"theta":-0.00893743842364532,"vega":0.031234482758620695,"rho":-0.0357592374862941,"breakevenPct":0.20057286475945077},{"delta":0.9,"premium":8.133496732026149,"strike":55.78213507625273,"iv":0.40331328976034875,"gamma":0.03284291938997819,"theta":-0.010801960784313728,"vega":0.02359215686274509,"rho":-0.04058456030322043,"breakevenPct":0.14535742439629767}]},"raw":{"call":[{"delta":0.2,"premium":0.9,"strike":56.862518328790046,"iv":0.6550046632279686,"gamma":0.03192146376166358,"theta":-0.04374460608946071,"vega":0.037507656296147225,"rho":0.006629080477084811,"breakevenPct":21.049747115952133},{"delta":0.25,"premium":0.9,"strike":52.942914080109034,"iv":0.48131531119717763,"gamma":0.04931590669574141,"theta":-0.03695524111989601,"vega":0.042572103277307254,"rho":0.00840595304911146,"breakevenPct":12.835647093568518},{"delta":0.3,"premium":0.9005449339192411,"strike":50.93460792969108,"iv":0.3757498981342687,"gamma":0.06990161564955354,"theta":-0.031919749166447096,"vega":0.04643681441793227,"rho":0.010162096795227737,"breakevenPct":8.628091838740762},{"delta":0.35,"premium":0.9069111548136016,"strike":50.17066142236781,"iv":0.3256107401549606,"gamma":0.09401900703855806,"theta":-0.028761384274921663,"vega":0.04826017115166655,"rho":0.011889604333541385,"breakevenPct":7.040472310619478},{"delta":0.4,"premium":0.9132773757079623,"strike":49.40671491504453,"iv":0.2754715821756525,"gamma":0.11813639842756263,"theta":-0.02560301938339622,"vega":0.050083527885400825,"rho":0.013617111871855034,"breakevenPct":5.4528527824981925},{"delta":0.45,"premium":0.9196435966023229,"strike":48.642768407721256,"iv":0.2253324241963444,"gamma":0.14225378981656717,"theta":-0.02244465449187078,"vega":0.051906884619135105,"rho":0.015344619410168684,"breakevenPct":3.865233254376908},{"delta":0.5,"premium":0.9406549604172383,"strike":47.95825343888736,"iv":0.18164410983547014,"gamma":0.16331114306470326,"theta":-0.019632123697966707,"vega":0.05320488324143688,"rho":0.017079173273544714,"breakevenPct":2.4747650767102485},{"delta":0.55,"premium":1.039348968429509,"strike":47.69506941752131,"iv":0.17217318702222228,"gamma":0.1681370497904717,"theta":-0.018654010451407143,"vega":0.05171621003212918,"rho":0.018851103157468255,"breakevenPct":2.1300523616891156},{"delta":0.6,"premium":1.1380429764417792,"strike":47.43188539615525,"iv":0.1627022642089745,"gamma":0.17296295651624014,"theta":-0.01767589720484758,"vega":0.05022753682282148,"rho":0.020623033041391795,"breakevenPct":1.7853396466679832},{"delta":0.65,"premium":1.23673698445405,"strike":47.1687013747892,"iv":0.15323134139572664,"gamma":0.1777888632420086,"theta":-0.016697783958288016,"vega":0.048738863613513775,"rho":0.02239496292531534,"breakevenPct":1.4406269316468503},{"delta":0.7,"premium":1.34389717839133,"strike":46.91220564321734,"iv":0.14385600768353407,"gamma":0.17651043909161254,"theta":-0.015090477185095912,"vega":0.04585054009514055,"rho":0.024266364277986813,"breakevenPct":1.1276726216703623},{"delta":0.75,"premium":1.4661739811082812,"strike":46.66765203778344,"iv":0.13465135095115877,"gamma":0.16433256357858494,"theta":-0.012359727993670584,"vega":0.04046310229580338,"rho":0.0263153746852102,"breakevenPct":0.871423820972615},{"delta":0.8,"premium":1.5884507838252322,"strike":46.42309843234953,"iv":0.12544669421878346,"gamma":0.15215468806555738,"theta":-0.009628978802245256,"vega":0.03507566449646621,"rho":0.028364385092433587,"breakevenPct":0.6151750202748676},{"delta":0.85,"premium":1.7107275865421832,"strike":46.17854482691563,"iv":0.11624203748640816,"gamma":0.13997681255252983,"theta":-0.006898229610819935,"vega":0.029688226697129054,"rho":0.03041339549965697,"breakevenPct":0.3589262195771208}],"put":[{"delta":0.2,"premium":0.9,"strike":42.46960382901228,"iv":0.5589841248805176,"gamma":0.037552205498440794,"theta":-0.035060066939473666,"vega":0.03748726689845115,"rho":-0.008495840972273171,"breakevenPct":12.884857225759097},{"delta":0.25,"premium":0.9,"strike":44.47265940570052,"iv":0.42593040055703074,"gamma":0.056121447035252535,"theta":-0.029804642360504938,"vega":0.04252325859899318,"rho":-0.010502225607916355,"breakevenPct":8.687163322644453},{"delta":0.3,"premium":0.9,"strike":45.74904468980257,"iv":0.3375051567087619,"gamma":0.0775379832422157,"theta":-0.02532518889537224,"vega":0.046513105594156494,"rho":-0.01252683299149527,"breakevenPct":6.0123125659026755},{"delta":0.35,"premium":0.9,"strike":46.56882886788282,"iv":0.27698076526539095,"gamma":0.10164121072971366,"theta":-0.021496711614430498,"vega":0.049419063493021206,"rho":-0.014568057196679318,"breakevenPct":4.294335747762226},{"delta":0.4,"premium":0.9409201975247963,"strike":47.163680790099185,"iv":0.23790876031069763,"gamma":0.12102372053156649,"theta":-0.018753091062411187,"vega":0.05139508641876016,"rho":-0.016610183075553103,"breakevenPct":3.133491360546572},{"delta":0.45,"premium":1.0406101552725786,"strike":47.56244062109032,"iv":0.2218781056660313,"gamma":0.13280954725167082,"theta":-0.017373648684979728,"vega":0.052373735090779826,"rho":-0.018648598947009258,"breakevenPct":2.506747001513613},{"delta":0.5,"premium":1.140300113020361,"strike":47.96120045208144,"iv":0.20584745102136495,"gamma":0.14459537397177516,"theta":-0.015994206307548265,"vega":0.05335238376279949,"rho":-0.020687014818465414,"breakevenPct":1.8800026424806546},{"delta":0.55,"premium":1.200945315310628,"strike":48.20378126124251,"iv":0.18952474188368382,"gamma":0.15444164330295554,"theta":-0.013804023094951736,"vega":0.051644174616107076,"rho":-0.022677351029095766,"breakevenPct":1.4987301522865963},{"delta":0.6,"premium":1.257381945345614,"strike":48.429527781382454,"iv":0.17317055265547762,"gamma":0.16407885081984352,"theta":-0.01152645141378582,"vega":0.04964635332721493,"rho":-0.024662504809352975,"breakevenPct":1.143916685450269},{"delta":0.65,"premium":1.3138185753806004,"strike":48.655274301522404,"iv":0.1568163634272714,"gamma":0.17371605833673154,"theta":-0.009248879732619899,"vega":0.0476485320383228,"rho":-0.02664765858961019,"breakevenPct":0.7891032186139406},{"delta":0.7,"premium":1.3702552054155868,"strike":48.88102082166235,"iv":0.1404621741990652,"gamma":0.18335326585361955,"theta":-0.006971308051453982,"vega":0.045650710749430654,"rho":-0.0286328123698674,"breakevenPct":0.4342897517776132},{"delta":0.75,"premium":1.741001141264773,"strike":49.341001141264776,"iv":0.14881002034223598,"gamma":0.1637670571304319,"theta":-0.006394637836763308,"vega":0.042382018853531274,"rho":-0.030665898063263995,"breakevenPct":0.24728613940232635},{"delta":0.8,"premium":2.539449917898196,"strike":50.14121510673235,"iv":0.1875875205254517,"gamma":0.1123577996715927,"theta":-0.007705911330049263,"vega":0.037556321839080455,"rho":-0.032825279423383695,"breakevenPct":0.2435869298081391},{"delta":0.85,"premium":4.160960591133003,"strike":51.78325123152709,"iv":0.25720985221674875,"gamma":0.06884384236453206,"theta":-0.00893743842364532,"vega":0.031234482758620695,"rho":-0.0357592374862941,"breakevenPct":0.20057286475945077},{"delta":0.9,"premium":8.133496732026149,"strike":55.78213507625273,"iv":0.40331328976034875,"gamma":0.03284291938997819,"theta":-0.010801960784313728,"vega":0.02359215686274509,"rho":-0.04058456030322043,"breakevenPct":0.14535742439629767}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}