{"symbol":"DRAM","url":"https://intraalpha.com/companies/DRAM","capturedAt":"2026-10-21T17:48:48.380Z","state":"ready","quote":{"symbol":"DRAM","last_price":49.1815,"prev_close":47.72,"regular_close":49.165,"change":1.4615,"change_pct":3.0627,"regular_change":1.445,"regular_change_pct":3.0281,"extended_change":0.0165,"extended_change_pct":0.0336,"bid":49.18,"ask":49.19,"bid_size":2300,"ask_size":1200,"volume":14860800,"vwap":48.810028,"open":49.695,"high":49.88,"low":48.04,"close":49.165,"trade_count":96134,"last_trade_at":"2026-10-21T17:48:43.897819525Z","last_quote_at":"2026-10-21T17:48:46.418634052Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:48:45.897565824-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":26000000000,"net_expense_ratio":0.0065,"portfolio_turnover":null,"dividend_yield":0.0094,"inception_date":"2026-04-01","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-21T17:35:27.638Z","bars":[{"c":51.98,"h":52.93,"l":51.4,"n":6565,"o":52.21,"t":"2026-10-14T08:00:00Z","v":549058,"vw":51.941592},{"c":52.09,"h":52.17,"l":51.96,"n":128,"o":51.96,"t":"2026-10-14T08:05:00Z","v":12922,"vw":52.010512},{"c":52.22,"h":52.22,"l":52.1,"n":428,"o":52.11,"t":"2026-10-14T08:10:00Z","v":40737,"vw":52.176047},{"c":52.23,"h":52.3,"l":52.2,"n":110,"o":52.22,"t":"2026-10-14T08:15:00Z","v":13048,"vw":52.236574},{"c":52.12,"h":52.26,"l":52.12,"n":83,"o":52.2,"t":"2026-10-14T08:20:00Z","v":4782,"vw":52.172506},{"c":52.16,"h":52.16,"l":52.13,"n":30,"o":52.16,"t":"2026-10-14T08:25:00Z","v":864,"vw":52.1525},{"c":52.05,"h":52.13,"l":52.05,"n":93,"o":52.13,"t":"2026-10-14T08:30:00Z","v":9640,"vw":52.091158},{"c":51.98,"h":52.05,"l":51.98,"n":112,"o":52.05,"t":"2026-10-14T08:35:00Z","v":5871,"vw":52.01314},{"c":51.93,"h":52,"l":51.89,"n":104,"o":51.99,"t":"2026-10-14T08:40:00Z","v":16503,"vw":51.959135},{"c":51.89,"h":51.98,"l":51.88,"n":56,"o":51.93,"t":"2026-10-14T08:45:00Z","v":4001,"vw":51.906064},{"c":51.88,"h":51.9,"l":51.85,"n":51,"o":51.9,"t":"2026-10-14T08:50:00Z","v":3181,"vw":51.875044},{"c":51.77,"h":51.8,"l":51.77,"n":70,"o":51.8,"t":"2026-10-14T08:55:00Z","v":11873,"vw":51.786621},{"c":51.87,"h":51.9,"l":51.77,"n":54,"o":51.78,"t":"2026-10-14T09:00:00Z","v":9384,"vw":51.830942},{"c":51.85,"h":51.86,"l":51.77,"n":159,"o":51.86,"t":"2026-10-14T09:05:00Z","v":31423,"vw":51.832483},{"c":51.87,"h":51.94,"l":51.87,"n":35,"o":51.94,"t":"2026-10-14T09:10:00Z","v":2601,"vw":51.89991},{"c":51.89,"h":51.93,"l":51.88,"n":24,"o":51.9,"t":"2026-10-14T09:15:00Z","v":2213,"vw":51.898619},{"c":51.86,"h":51.86,"l":51.86,"n":13,"o":51.86,"t":"2026-10-14T09:20:00Z","v":365,"vw":51.86},{"c":51.72,"h":51.8,"l":51.72,"n":103,"o":51.8,"t":"2026-10-14T09:25:00Z","v":8703,"vw":51.766603},{"c":51.74,"h":51.7697,"l":51.72,"n":49,"o":51.76,"t":"2026-10-14T09:30:00Z","v":4424,"vw":51.738439},{"c":51.82,"h":51.84,"l":51.7597,"n":81,"o":51.7597,"t":"2026-10-14T09:35:00Z","v":10068,"vw":51.799176},{"c":51.82,"h":51.82,"l":51.78,"n":52,"o":51.8,"t":"2026-10-14T09:40:00Z","v":8776,"vw":51.8011},{"c":51.835,"h":51.85,"l":51.81,"n":36,"o":51.81,"t":"2026-10-14T09:45:00Z","v":3037,"vw":51.826193},{"c":51.84,"h":51.86,"l":51.82,"n":66,"o":51.85,"t":"2026-10-14T09:50:00Z","v":11678,"vw":51.847998},{"c":51.822,"h":51.8594,"l":51.822,"n":55,"o":51.84,"t":"2026-10-14T09:55:00Z","v":2295,"vw":51.849851},{"c":51.74,"h":51.8,"l":51.71,"n":129,"o":51.8,"t":"2026-10-14T10:00:00Z","v":9037,"vw":51.738068},{"c":51.8,"h":51.8,"l":51.72,"n":67,"o":51.7484,"t":"2026-10-14T10:05:00Z","v":3370,"vw":51.750402},{"c":51.84,"h":51.86,"l":51.81,"n":61,"o":51.81,"t":"2026-10-14T10:10:00Z","v":5669,"vw":51.837716},{"c":51.89,"h":51.9,"l":51.85,"n":57,"o":51.88,"t":"2026-10-14T10:15:00Z","v":6776,"vw":51.889958},{"c":51.87,"h":51.88,"l":51.85,"n":31,"o":51.86,"t":"2026-10-14T10:20:00Z","v":1734,"vw":51.866504},{"c":51.863,"h":51.88,"l":51.863,"n":7,"o":51.88,"t":"2026-10-14T10:25:00Z","v":514,"vw":51.868641},{"c":51.84,"h":51.85,"l":51.82,"n":49,"o":51.83,"t":"2026-10-14T10:30:00Z","v":2571,"vw":51.825424},{"c":51.805,"h":51.805,"l":51.79,"n":41,"o":51.8,"t":"2026-10-14T10:35:00Z","v":6578,"vw":51.799426},{"c":51.7,"h":51.81,"l":51.69,"n":199,"o":51.8,"t":"2026-10-14T10:40:00Z","v":16596,"vw":51.712803},{"c":51.73,"h":51.78,"l":51.7,"n":192,"o":51.7054,"t":"2026-10-14T10:45:00Z","v":20797,"vw":51.734548},{"c":51.655,"h":51.72,"l":51.65,"n":168,"o":51.72,"t":"2026-10-14T10:50:00Z","v":14652,"vw":51.684574},{"c":51.71,"h":51.72,"l":51.655,"n":191,"o":51.655,"t":"2026-10-14T10:55:00Z","v":21940,"vw":51.685877},{"c":51.5925,"h":51.72,"l":51.54,"n":698,"o":51.72,"t":"2026-10-14T11:00:00Z","v":45253,"vw":51.601129},{"c":51.65,"h":51.69,"l":51.59,"n":116,"o":51.59,"t":"2026-10-14T11:05:00Z","v":7454,"vw":51.650983},{"c":51.74,"h":51.74,"l":51.62,"n":102,"o":51.6451,"t":"2026-10-14T11:10:00Z","v":9188,"vw":51.671211},{"c":51.74,"h":51.7798,"l":51.71,"n":103,"o":51.745,"t":"2026-10-14T11:15:00Z","v":13234,"vw":51.730978},{"c":51.74,"h":51.76,"l":51.708,"n":154,"o":51.75,"t":"2026-10-14T11:20:00Z","v":13189,"vw":51.738715},{"c":51.71,"h":51.7538,"l":51.71,"n":92,"o":51.73,"t":"2026-10-14T11:25:00Z","v":7364,"vw":51.725585},{"c":51.79,"h":51.85,"l":51.7241,"n":144,"o":51.7241,"t":"2026-10-14T11:30:00Z","v":10814,"vw":51.784682},{"c":51.81,"h":51.85,"l":51.79,"n":125,"o":51.8,"t":"2026-10-14T11:35:00Z","v":12608,"vw":51.811372},{"c":51.82,"h":51.83,"l":51.76,"n":110,"o":51.81,"t":"2026-10-14T11:40:00Z","v":8010,"vw":51.804988},{"c":51.85,"h":51.87,"l":51.8,"n":246,"o":51.8,"t":"2026-10-14T11:45:00Z","v":31908,"vw":51.847238},{"c":51.87,"h":51.8779,"l":51.84,"n":96,"o":51.84,"t":"2026-10-14T11:50:00Z","v":9969,"vw":51.85822},{"c":51.9,"h":51.9189,"l":51.806,"n":136,"o":51.87,"t":"2026-10-14T11:55:00Z","v":16319,"vw":51.8822},{"c":51.99,"h":51.99,"l":51.91,"n":205,"o":51.91,"t":"2026-10-14T12:00:00Z","v":16847,"vw":51.946777},{"c":52.07,"h":52.07,"l":51.96,"n":189,"o":52,"t":"2026-10-14T12:05:00Z","v":24528,"vw":52.009485},{"c":52.06,"h":52.1,"l":52.01,"n":203,"o":52.07,"t":"2026-10-14T12:10:00Z","v":21420,"vw":52.04314},{"c":52.03,"h":52.0984,"l":52.03,"n":214,"o":52.06,"t":"2026-10-14T12:15:00Z","v":23330,"vw":52.056531},{"c":52.05,"h":52.06,"l":51.98,"n":177,"o":52.02,"t":"2026-10-14T12:20:00Z","v":14418,"vw":52.036248},{"c":52.24,"h":52.24,"l":52.04,"n":199,"o":52.0433,"t":"2026-10-14T12:25:00Z","v":19533,"vw":52.142046},{"c":51.39,"h":52.01,"l":51.36,"n":2165,"o":52.01,"t":"2026-10-14T12:30:00Z","v":166082,"vw":51.519035},{"c":51.54,"h":51.55,"l":51.32,"n":1156,"o":51.38,"t":"2026-10-14T12:35:00Z","v":159731,"vw":51.383371},{"c":51.41,"h":51.5887,"l":51.31,"n":727,"o":51.54,"t":"2026-10-14T12:40:00Z","v":70443,"vw":51.402669},{"c":51.4313,"h":51.48,"l":51.3896,"n":474,"o":51.3896,"t":"2026-10-14T12:45:00Z","v":33220,"vw":51.420509},{"c":51.34,"h":51.4929,"l":51.29,"n":510,"o":51.46,"t":"2026-10-14T12:50:00Z","v":44074,"vw":51.365412},{"c":51.13,"h":51.35,"l":51.09,"n":1655,"o":51.34,"t":"2026-10-14T12:55:00Z","v":156338,"vw":51.240596},{"c":51.02,"h":51.17,"l":50.96,"n":2688,"o":51.14,"t":"2026-10-14T13:00:00Z","v":317983,"vw":51.075153},{"c":51,"h":51.0698,"l":50.91,"n":2143,"o":51.04,"t":"2026-10-14T13:05:00Z","v":396511,"vw":50.983485},{"c":51.09,"h":51.11,"l":50.98,"n":1145,"o":51.02,"t":"2026-10-14T13:10:00Z","v":129707,"vw":51.042618},{"c":50.891,"h":51.08,"l":50.8627,"n":1124,"o":51.0731,"t":"2026-10-14T13:15:00Z","v":106636,"vw":50.958255},{"c":51.03,"h":51.0499,"l":50.86,"n":529,"o":50.9,"t":"2026-10-14T13:20:00Z","v":72790,"vw":50.946325},{"c":51.07,"h":51.169,"l":50.99,"n":956,"o":51.04,"t":"2026-10-14T13:25:00Z","v":97286,"vw":51.066546},{"c":51.45,"h":51.56,"l":51.12,"n":7828,"o":51.12,"t":"2026-10-14T13:30:00Z","v":1214394,"vw":51.358989},{"c":51.69,"h":51.75,"l":51.39,"n":5636,"o":51.44,"t":"2026-10-14T13:35:00Z","v":833466,"vw":51.581591},{"c":51.73,"h":51.9299,"l":51.66,"n":4634,"o":51.7,"t":"2026-10-14T13:40:00Z","v":616002,"vw":51.787884},{"c":51.855,"h":51.93,"l":51.6799,"n":4718,"o":51.74,"t":"2026-10-14T13:45:00Z","v":726386,"vw":51.815008},{"c":51.68,"h":51.855,"l":51.46,"n":3676,"o":51.855,"t":"2026-10-14T13:50:00Z","v":480622,"vw":51.63022},{"c":51.28,"h":51.675,"l":51.27,"n":3563,"o":51.6698,"t":"2026-10-14T13:55:00Z","v":558987,"vw":51.425133},{"c":51.5413,"h":51.605,"l":51.285,"n":2943,"o":51.295,"t":"2026-10-14T14:00:00Z","v":368164,"vw":51.444591},{"c":51.695,"h":51.7701,"l":51.49,"n":2466,"o":51.5501,"t":"2026-10-14T14:05:00Z","v":289218,"vw":51.635753},{"c":51.65,"h":51.725,"l":51.55,"n":2084,"o":51.695,"t":"2026-10-14T14:10:00Z","v":230361,"vw":51.628967},{"c":51.625,"h":51.8,"l":51.62,"n":2161,"o":51.65,"t":"2026-10-14T14:15:00Z","v":325637,"vw":51.709746},{"c":51.64,"h":51.66,"l":51.45,"n":2462,"o":51.625,"t":"2026-10-14T14:20:00Z","v":412020,"vw":51.534823},{"c":51.515,"h":51.645,"l":51.425,"n":2361,"o":51.645,"t":"2026-10-14T14:25:00Z","v":547550,"vw":51.52022},{"c":51.56,"h":51.57,"l":51.38,"n":2171,"o":51.5,"t":"2026-10-14T14:30:00Z","v":395388,"vw":51.468587},{"c":51.5,"h":51.66,"l":51.46,"n":1945,"o":51.56,"t":"2026-10-14T14:35:00Z","v":269865,"vw":51.56423},{"c":51.63,"h":51.68,"l":51.45,"n":1555,"o":51.48,"t":"2026-10-14T14:40:00Z","v":202766,"vw":51.575227},{"c":51.45,"h":51.68,"l":51.45,"n":1507,"o":51.62,"t":"2026-10-14T14:45:00Z","v":300145,"vw":51.58891},{"c":51.3885,"h":51.51,"l":51.33,"n":2481,"o":51.44,"t":"2026-10-14T14:50:00Z","v":607952,"vw":51.394601},{"c":51.49,"h":51.54,"l":51.38,"n":1610,"o":51.39,"t":"2026-10-14T14:55:00Z","v":251852,"vw":51.450648},{"c":51.32,"h":51.495,"l":51.31,"n":1809,"o":51.485,"t":"2026-10-14T15:00:00Z","v":440584,"vw":51.37152},{"c":51.185,"h":51.345,"l":51.1,"n":3559,"o":51.315,"t":"2026-10-14T15:05:00Z","v":872249,"vw":51.20897},{"c":51.17,"h":51.2203,"l":51.09,"n":2087,"o":51.185,"t":"2026-10-14T15:10:00Z","v":286451,"vw":51.157493},{"c":51.3122,"h":51.35,"l":51.16,"n":1587,"o":51.1666,"t":"2026-10-14T15:15:00Z","v":227312,"vw":51.27055},{"c":51.385,"h":51.39,"l":51.275,"n":1305,"o":51.31,"t":"2026-10-14T15:20:00Z","v":147379,"vw":51.327503},{"c":51.23,"h":51.3901,"l":51.23,"n":1434,"o":51.385,"t":"2026-10-14T15:25:00Z","v":137212,"vw":51.300662},{"c":51.125,"h":51.245,"l":51.115,"n":1940,"o":51.24,"t":"2026-10-14T15:30:00Z","v":250103,"vw":51.192451},{"c":50.9595,"h":51.165,"l":50.93,"n":4171,"o":51.125,"t":"2026-10-14T15:35:00Z","v":374053,"vw":51.020215},{"c":50.935,"h":50.985,"l":50.81,"n":2652,"o":50.975,"t":"2026-10-14T15:40:00Z","v":365816,"vw":50.898575},{"c":50.885,"h":51.015,"l":50.875,"n":1848,"o":50.9366,"t":"2026-10-14T15:45:00Z","v":200501,"vw":50.941057},{"c":50.98,"h":51.01,"l":50.86,"n":4076,"o":50.895,"t":"2026-10-14T15:50:00Z","v":648041,"vw":50.907487},{"c":50.85,"h":50.99,"l":50.815,"n":2173,"o":50.985,"t":"2026-10-14T15:55:00Z","v":281890,"vw":50.899719},{"c":50.77,"h":50.905,"l":50.75,"n":2743,"o":50.845,"t":"2026-10-14T16:00:00Z","v":470132,"vw":50.817787},{"c":50.77,"h":50.815,"l":50.72,"n":3543,"o":50.7803,"t":"2026-10-14T16:05:00Z","v":807623,"vw":50.776779},{"c":50.522,"h":50.765,"l":50.48,"n":3885,"o":50.765,"t":"2026-10-14T16:10:00Z","v":420857,"vw":50.56053},{"c":50.5,"h":50.535,"l":50.44,"n":8836,"o":50.525,"t":"2026-10-14T16:15:00Z","v":2103104,"vw":50.492805},{"c":50.375,"h":50.505,"l":50.365,"n":5226,"o":50.4901,"t":"2026-10-14T16:20:00Z","v":844578,"vw":50.443201},{"c":50.395,"h":50.455,"l":50.36,"n":5248,"o":50.375,"t":"2026-10-14T16:25:00Z","v":749770,"vw":50.404658},{"c":50.5,"h":50.515,"l":50.27,"n":5189,"o":50.395,"t":"2026-10-14T16:30:00Z","v":772228,"vw":50.397116},{"c":50.718,"h":50.735,"l":50.48,"n":2190,"o":50.5,"t":"2026-10-14T16:35:00Z","v":316863,"vw":50.586475},{"c":50.78,"h":50.815,"l":50.68,"n":1547,"o":50.71,"t":"2026-10-14T16:40:00Z","v":161576,"vw":50.740552},{"c":50.78,"h":50.79,"l":50.73,"n":1036,"o":50.775,"t":"2026-10-14T16:45:00Z","v":79443,"vw":50.761833},{"c":50.685,"h":50.8101,"l":50.66,"n":1198,"o":50.78,"t":"2026-10-14T16:50:00Z","v":109914,"vw":50.737672},{"c":50.92,"h":50.96,"l":50.68,"n":1279,"o":50.685,"t":"2026-10-14T16:55:00Z","v":176777,"vw":50.846218},{"c":50.695,"h":50.955,"l":50.682,"n":1447,"o":50.925,"t":"2026-10-14T17:00:00Z","v":182125,"vw":50.841464},{"c":50.645,"h":50.7,"l":50.565,"n":1987,"o":50.7,"t":"2026-10-14T17:05:00Z","v":334203,"vw":50.616955},{"c":50.65,"h":50.69,"l":50.62,"n":1130,"o":50.6401,"t":"2026-10-14T17:10:00Z","v":139092,"vw":50.646108},{"c":50.63,"h":50.64,"l":50.575,"n":1003,"o":50.64,"t":"2026-10-14T17:15:00Z","v":104971,"vw":50.610219},{"c":50.635,"h":50.68,"l":50.57,"n":955,"o":50.6399,"t":"2026-10-14T17:20:00Z","v":85287,"vw":50.625765},{"c":50.46,"h":50.64,"l":50.43,"n":1660,"o":50.64,"t":"2026-10-14T17:25:00Z","v":208188,"vw":50.515126},{"c":50.495,"h":50.52,"l":50.435,"n":1529,"o":50.46,"t":"2026-10-14T17:30:00Z","v":206452,"vw":50.47265},{"c":50.455,"h":50.51,"l":50.395,"n":1572,"o":50.485,"t":"2026-10-14T17:35:00Z","v":193551,"vw":50.462549},{"c":50.395,"h":50.455,"l":50.35,"n":1657,"o":50.455,"t":"2026-10-14T17:40:00Z","v":208605,"vw":50.395232},{"c":50.43,"h":50.49,"l":50.325,"n":1955,"o":50.38,"t":"2026-10-14T17:45:00Z","v":155851,"vw":50.410777},{"c":50.365,"h":50.43,"l":50.2799,"n":1917,"o":50.43,"t":"2026-10-14T17:50:00Z","v":197778,"vw":50.331237},{"c":50.37,"h":50.4,"l":50.34,"n":1396,"o":50.365,"t":"2026-10-14T17:55:00Z","v":163321,"vw":50.371023},{"c":50.455,"h":50.51,"l":50.285,"n":1510,"o":50.379,"t":"2026-10-14T18:00:00Z","v":153718,"vw":50.39229},{"c":50.465,"h":50.555,"l":50.42,"n":1381,"o":50.475,"t":"2026-10-14T18:05:00Z","v":144325,"vw":50.491832},{"c":50.6543,"h":50.7,"l":50.445,"n":1417,"o":50.46,"t":"2026-10-14T18:10:00Z","v":170893,"vw":50.57418},{"c":50.655,"h":50.675,"l":50.585,"n":1271,"o":50.65,"t":"2026-10-14T18:15:00Z","v":132229,"vw":50.635359},{"c":50.6,"h":50.735,"l":50.57,"n":1181,"o":50.6579,"t":"2026-10-14T18:20:00Z","v":125874,"vw":50.656664},{"c":50.6,"h":50.625,"l":50.55,"n":1009,"o":50.615,"t":"2026-10-14T18:25:00Z","v":78329,"vw":50.592479},{"c":50.58,"h":50.605,"l":50.54,"n":1112,"o":50.595,"t":"2026-10-14T18:30:00Z","v":89155,"vw":50.575211},{"c":50.495,"h":50.615,"l":50.495,"n":1158,"o":50.585,"t":"2026-10-14T18:35:00Z","v":117456,"vw":50.568196},{"c":50.425,"h":50.5003,"l":50.355,"n":1407,"o":50.49,"t":"2026-10-14T18:40:00Z","v":131498,"vw":50.433028},{"c":50.482,"h":50.5,"l":50.39,"n":1213,"o":50.425,"t":"2026-10-14T18:45:00Z","v":114270,"vw":50.44924},{"c":50.44,"h":50.515,"l":50.355,"n":2079,"o":50.49,"t":"2026-10-14T18:50:00Z","v":360529,"vw":50.452253},{"c":50.405,"h":50.485,"l":50.4,"n":1403,"o":50.44,"t":"2026-10-14T18:55:00Z","v":161347,"vw":50.430615},{"c":50.25,"h":50.405,"l":50.23,"n":2866,"o":50.405,"t":"2026-10-14T19:00:00Z","v":443119,"vw":50.296419},{"c":50.305,"h":50.31,"l":50.19,"n":3016,"o":50.255,"t":"2026-10-14T19:05:00Z","v":321936,"vw":50.237644},{"c":50.355,"h":50.37,"l":50.285,"n":1955,"o":50.305,"t":"2026-10-14T19:10:00Z","v":229065,"vw":50.338907},{"c":50.495,"h":50.5,"l":50.275,"n":2035,"o":50.355,"t":"2026-10-14T19:15:00Z","v":330743,"vw":50.336736},{"c":50.53,"h":50.565,"l":50.445,"n":1983,"o":50.5,"t":"2026-10-14T19:20:00Z","v":251036,"vw":50.509444},{"c":50.545,"h":50.6,"l":50.51,"n":1674,"o":50.53,"t":"2026-10-14T19:25:00Z","v":218242,"vw":50.565333},{"c":50.6399,"h":50.64,"l":50.465,"n":2207,"o":50.545,"t":"2026-10-14T19:30:00Z","v":231543,"vw":50.578119},{"c":50.405,"h":50.6499,"l":50.39,"n":2400,"o":50.64,"t":"2026-10-14T19:35:00Z","v":288213,"vw":50.520784},{"c":50.355,"h":50.48,"l":50.3543,"n":2897,"o":50.405,"t":"2026-10-14T19:40:00Z","v":461955,"vw":50.427307},{"c":50.325,"h":50.375,"l":50.225,"n":3332,"o":50.36,"t":"2026-10-14T19:45:00Z","v":496560,"vw":50.284717},{"c":50.33,"h":50.4,"l":50.305,"n":4076,"o":50.33,"t":"2026-10-14T19:50:00Z","v":710507,"vw":50.348744},{"c":50.16,"h":50.335,"l":50.125,"n":9223,"o":50.33,"t":"2026-10-14T19:55:00Z","v":1900661,"vw":50.18903},{"c":50.0754,"h":50.24,"l":50.04,"n":751,"o":50.16,"t":"2026-10-14T20:00:00Z","v":1908007,"vw":50.139313},{"c":50.05,"h":50.08,"l":50,"n":1758,"o":50.02,"t":"2026-10-14T20:05:00Z","v":77144,"vw":50.015993},{"c":50.09,"h":50.09,"l":50,"n":593,"o":50.06,"t":"2026-10-14T20:10:00Z","v":28604,"vw":50.049585},{"c":50.0507,"h":50.09,"l":50,"n":363,"o":50.05,"t":"2026-10-14T20:15:00Z","v":21674,"vw":50.050394},{"c":50.0684,"h":50.12,"l":50,"n":190,"o":50,"t":"2026-10-14T20:20:00Z","v":10220,"vw":50.059156},{"c":49.94,"h":50.057,"l":49.93,"n":1039,"o":50.057,"t":"2026-10-14T20:25:00Z","v":80837,"vw":49.966857},{"c":49.9299,"h":49.94,"l":49.91,"n":271,"o":49.9398,"t":"2026-10-14T20:30:00Z","v":72096,"vw":49.935599},{"c":49.929,"h":49.93,"l":49.9039,"n":197,"o":49.9211,"t":"2026-10-14T20:35:00Z","v":16395,"vw":49.917419},{"c":49.93,"h":49.93,"l":49.9201,"n":156,"o":49.93,"t":"2026-10-14T20:40:00Z","v":17194,"vw":49.928278},{"c":49.8886,"h":49.9388,"l":49.8154,"n":448,"o":49.9103,"t":"2026-10-14T20:45:00Z","v":18612,"vw":49.87636},{"c":49.8101,"h":49.89,"l":49.7728,"n":436,"o":49.84,"t":"2026-10-14T20:50:00Z","v":66827,"vw":49.814359},{"c":49.8011,"h":49.82,"l":49.8,"n":167,"o":49.81,"t":"2026-10-14T20:55:00Z","v":29483,"vw":49.813226},{"c":49.78,"h":49.81,"l":49.78,"n":163,"o":49.8092,"t":"2026-10-14T21:00:00Z","v":23670,"vw":49.78536},{"c":49.78,"h":49.8,"l":49.7,"n":272,"o":49.8,"t":"2026-10-14T21:05:00Z","v":151032,"vw":49.737778},{"c":49.84,"h":49.8423,"l":49.7746,"n":163,"o":49.7746,"t":"2026-10-14T21:10:00Z","v":12420,"vw":49.812076},{"c":49.77,"h":49.92,"l":49.77,"n":341,"o":49.82,"t":"2026-10-14T21:15:00Z","v":56656,"vw":49.881825},{"c":49.71,"h":49.782,"l":49.71,"n":248,"o":49.75,"t":"2026-10-14T21:20:00Z","v":10830,"vw":49.761058},{"c":49.79,"h":49.79,"l":49.7,"n":105,"o":49.71,"t":"2026-10-14T21:25:00Z","v":6488,"vw":49.739772},{"c":49.79,"h":49.79,"l":49.7191,"n":103,"o":49.7776,"t":"2026-10-14T21:30:00Z","v":534028,"vw":49.753777},{"c":49.74,"h":49.76,"l":49.71,"n":106,"o":49.72,"t":"2026-10-14T21:35:00Z","v":5653,"vw":49.72797},{"c":49.6959,"h":49.7314,"l":49.66,"n":410,"o":49.7146,"t":"2026-10-14T21:40:00Z","v":1101815,"vw":49.706399},{"c":49.66,"h":49.7013,"l":49.66,"n":178,"o":49.69,"t":"2026-10-14T21:45:00Z","v":7803,"vw":49.671873},{"c":49.68,"h":49.6838,"l":49.66,"n":198,"o":49.66,"t":"2026-10-14T21:50:00Z","v":18126,"vw":49.667784},{"c":49.75,"h":49.755,"l":49.6825,"n":215,"o":49.71,"t":"2026-10-14T21:55:00Z","v":15133,"vw":49.74672},{"c":49.7,"h":49.75,"l":49.7,"n":181,"o":49.75,"t":"2026-10-14T22:00:00Z","v":10326,"vw":49.733978},{"c":49.5408,"h":49.69,"l":49.54,"n":450,"o":49.69,"t":"2026-10-14T22:05:00Z","v":23766,"vw":49.620625},{"c":49.39,"h":49.57,"l":49.25,"n":1284,"o":49.53,"t":"2026-10-14T22:10:00Z","v":83789,"vw":49.387918},{"c":49.09,"h":49.47,"l":49.03,"n":1035,"o":49.47,"t":"2026-10-14T22:15:00Z","v":135988,"vw":49.264012},{"c":49.1975,"h":49.29,"l":49.0001,"n":467,"o":49.0604,"t":"2026-10-14T22:20:00Z","v":46579,"vw":49.081347},{"c":49.3,"h":49.4,"l":49.12,"n":334,"o":49.1262,"t":"2026-10-14T22:25:00Z","v":39090,"vw":49.282743},{"c":49.16,"h":49.34,"l":49.16,"n":344,"o":49.34,"t":"2026-10-14T22:30:00Z","v":17553,"vw":49.220791},{"c":49.0002,"h":49.18,"l":49,"n":490,"o":49.15,"t":"2026-10-14T22:35:00Z","v":30063,"vw":49.086467},{"c":49.03,"h":49.06,"l":48.85,"n":1251,"o":49.01,"t":"2026-10-14T22:40:00Z","v":74416,"vw":48.957736},{"c":49.12,"h":49.15,"l":48.88,"n":325,"o":49.03,"t":"2026-10-14T22:45:00Z","v":53066,"vw":49.010032},{"c":49.2,"h":49.29,"l":49.2,"n":238,"o":49.2176,"t":"2026-10-14T22:50:00Z","v":35720,"vw":49.240949},{"c":49.1,"h":49.21,"l":49.09,"n":230,"o":49.2,"t":"2026-10-14T22:55:00Z","v":17720,"vw":49.158836},{"c":48.7329,"h":49.0888,"l":48.6,"n":1790,"o":49.0888,"t":"2026-10-14T23:00:00Z","v":119487,"vw":48.78015},{"c":48.65,"h":48.8,"l":48.5,"n":719,"o":48.8,"t":"2026-10-14T23:05:00Z","v":50506,"vw":48.605418},{"c":48.6761,"h":48.73,"l":48.535,"n":335,"o":48.57,"t":"2026-10-14T23:10:00Z","v":35639,"vw":48.623944},{"c":48.45,"h":48.65,"l":48.44,"n":614,"o":48.65,"t":"2026-10-14T23:15:00Z","v":68364,"vw":48.539519},{"c":48.4452,"h":48.46,"l":48.3,"n":615,"o":48.43,"t":"2026-10-14T23:20:00Z","v":51532,"vw":48.386708},{"c":48.35,"h":48.5,"l":48.3,"n":423,"o":48.4452,"t":"2026-10-14T23:25:00Z","v":46957,"vw":48.421016},{"c":48.39,"h":48.5,"l":48.3,"n":308,"o":48.35,"t":"2026-10-14T23:30:00Z","v":28558,"vw":48.393705},{"c":48.27,"h":48.3999,"l":48.27,"n":225,"o":48.38,"t":"2026-10-14T23:35:00Z","v":21056,"vw":48.335347},{"c":48.34,"h":48.4054,"l":48.2639,"n":240,"o":48.28,"t":"2026-10-14T23:40:00Z","v":25774,"vw":48.373467},{"c":48.36,"h":48.46,"l":48.218,"n":441,"o":48.35,"t":"2026-10-14T23:45:00Z","v":27956,"vw":48.348827},{"c":48.24,"h":48.4,"l":48.12,"n":320,"o":48.4,"t":"2026-10-14T23:50:00Z","v":28691,"vw":48.191556},{"c":48.3,"h":48.4,"l":48.17,"n":241,"o":48.21,"t":"2026-10-14T23:55:00Z","v":33828,"vw":48.326789},{"c":47.15,"h":47.77,"l":46.73,"n":12911,"o":47.2,"t":"2026-10-15T08:00:00Z","v":1323326,"vw":47.168121},{"c":47.016,"h":47.4,"l":46.78,"n":591,"o":47.07,"t":"2026-10-15T08:05:00Z","v":75655,"vw":47.094101},{"c":46.95,"h":47.01,"l":46.91,"n":863,"o":47.01,"t":"2026-10-15T08:10:00Z","v":75711,"vw":46.967473},{"c":46.93,"h":46.99,"l":46.78,"n":564,"o":46.91,"t":"2026-10-15T08:15:00Z","v":62243,"vw":46.845661},{"c":47.03,"h":47.03,"l":46.89,"n":438,"o":46.9,"t":"2026-10-15T08:20:00Z","v":48508,"vw":46.957939},{"c":47.1,"h":47.16,"l":47.02,"n":183,"o":47.02,"t":"2026-10-15T08:25:00Z","v":33711,"vw":47.074613},{"c":47.1,"h":47.19,"l":47.09,"n":180,"o":47.09,"t":"2026-10-15T08:30:00Z","v":20251,"vw":47.149899},{"c":47.15,"h":47.18,"l":47.06,"n":192,"o":47.06,"t":"2026-10-15T08:35:00Z","v":18504,"vw":47.137265},{"c":47.09,"h":47.15,"l":47.08,"n":102,"o":47.12,"t":"2026-10-15T08:40:00Z","v":9915,"vw":47.115507},{"c":47.28,"h":47.29,"l":47.13,"n":242,"o":47.13,"t":"2026-10-15T08:45:00Z","v":41316,"vw":47.247206},{"c":47.41,"h":47.41,"l":47.23,"n":352,"o":47.28,"t":"2026-10-15T08:50:00Z","v":40374,"vw":47.274804},{"c":47.35,"h":47.54,"l":47.31,"n":1530,"o":47.43,"t":"2026-10-15T08:55:00Z","v":286952,"vw":47.463676},{"c":47.52,"h":47.52,"l":47.29,"n":430,"o":47.36,"t":"2026-10-15T09:00:00Z","v":51311,"vw":47.353509},{"c":47.494,"h":47.494,"l":47.31,"n":231,"o":47.4,"t":"2026-10-15T09:05:00Z","v":29699,"vw":47.38394},{"c":47.5659,"h":47.58,"l":47.49,"n":408,"o":47.55,"t":"2026-10-15T09:10:00Z","v":36232,"vw":47.533113},{"c":47.48,"h":47.59,"l":47.4,"n":272,"o":47.57,"t":"2026-10-15T09:15:00Z","v":28933,"vw":47.486557},{"c":47.287,"h":47.44,"l":47.27,"n":122,"o":47.42,"t":"2026-10-15T09:20:00Z","v":8459,"vw":47.321472},{"c":47.3283,"h":47.38,"l":47.25,"n":386,"o":47.34,"t":"2026-10-15T09:25:00Z","v":92524,"vw":47.301985},{"c":47.12,"h":47.28,"l":47,"n":659,"o":47.24,"t":"2026-10-15T09:30:00Z","v":240286,"vw":47.085343},{"c":47.1335,"h":47.25,"l":47.1076,"n":399,"o":47.1076,"t":"2026-10-15T09:35:00Z","v":194673,"vw":47.194981},{"c":47.14,"h":47.24,"l":47.14,"n":115,"o":47.14,"t":"2026-10-15T09:40:00Z","v":13756,"vw":47.203657},{"c":47.03,"h":47.2,"l":47.03,"n":118,"o":47.16,"t":"2026-10-15T09:45:00Z","v":20232,"vw":47.14015},{"c":47.08,"h":47.15,"l":47.02,"n":198,"o":47.04,"t":"2026-10-15T09:50:00Z","v":22902,"vw":47.094644},{"c":47.04,"h":47.11,"l":47.03,"n":108,"o":47.06,"t":"2026-10-15T09:55:00Z","v":28542,"vw":47.059755},{"c":46.99,"h":47.07,"l":46.96,"n":473,"o":47.04,"t":"2026-10-15T10:00:00Z","v":77102,"vw":47.023552},{"c":47.03,"h":47.04,"l":46.97,"n":383,"o":47,"t":"2026-10-15T10:05:00Z","v":75128,"vw":46.998685},{"c":47.15,"h":47.2,"l":47.03,"n":367,"o":47.03,"t":"2026-10-15T10:10:00Z","v":59197,"vw":47.12536},{"c":47.21,"h":47.26,"l":47.16,"n":191,"o":47.17,"t":"2026-10-15T10:15:00Z","v":20418,"vw":47.199869},{"c":47.1247,"h":47.19,"l":47.12,"n":232,"o":47.19,"t":"2026-10-15T10:20:00Z","v":23939,"vw":47.144326},{"c":47.1,"h":47.15,"l":47.1,"n":202,"o":47.12,"t":"2026-10-15T10:25:00Z","v":18736,"vw":47.128244},{"c":47.04,"h":47.1,"l":47.04,"n":156,"o":47.1,"t":"2026-10-15T10:30:00Z","v":12664,"vw":47.079848},{"c":46.99,"h":47.05,"l":46.99,"n":315,"o":47.04,"t":"2026-10-15T10:35:00Z","v":30946,"vw":47.01086},{"c":46.88,"h":47.01,"l":46.88,"n":403,"o":46.99,"t":"2026-10-15T10:40:00Z","v":22746,"vw":46.942021},{"c":46.77,"h":46.88,"l":46.77,"n":381,"o":46.86,"t":"2026-10-15T10:45:00Z","v":29314,"vw":46.813215},{"c":46.725,"h":46.78,"l":46.68,"n":573,"o":46.76,"t":"2026-10-15T10:50:00Z","v":53779,"vw":46.736074},{"c":46.67,"h":46.735,"l":46.65,"n":551,"o":46.73,"t":"2026-10-15T10:55:00Z","v":39655,"vw":46.693596},{"c":46.52,"h":46.69,"l":46.46,"n":1885,"o":46.69,"t":"2026-10-15T11:00:00Z","v":166329,"vw":46.557263},{"c":46.68,"h":46.7,"l":46.36,"n":988,"o":46.53,"t":"2026-10-15T11:05:00Z","v":92457,"vw":46.523985},{"c":46.74,"h":46.7954,"l":46.64,"n":445,"o":46.67,"t":"2026-10-15T11:10:00Z","v":39627,"vw":46.701716},{"c":46.82,"h":46.8623,"l":46.72,"n":342,"o":46.74,"t":"2026-10-15T11:15:00Z","v":26546,"vw":46.806631},{"c":46.83,"h":46.9,"l":46.78,"n":423,"o":46.8299,"t":"2026-10-15T11:20:00Z","v":49788,"vw":46.829906},{"c":46.9,"h":46.94,"l":46.15,"n":1032,"o":46.84,"t":"2026-10-15T11:25:00Z","v":107484,"vw":46.776686},{"c":46.999,"h":47.08,"l":46.52,"n":1526,"o":46.89,"t":"2026-10-15T11:30:00Z","v":233426,"vw":46.963496},{"c":47.12,"h":47.2015,"l":46.896,"n":1258,"o":46.94,"t":"2026-10-15T11:35:00Z","v":204838,"vw":47.118722},{"c":47.04,"h":47.16,"l":47,"n":810,"o":47.11,"t":"2026-10-15T11:40:00Z","v":120226,"vw":47.083347},{"c":47.0007,"h":47.05,"l":46.97,"n":354,"o":47.0285,"t":"2026-10-15T11:45:00Z","v":28130,"vw":47.022754},{"c":47.05,"h":47.05,"l":46.95,"n":419,"o":47,"t":"2026-10-15T11:50:00Z","v":56933,"vw":46.995452},{"c":46.92,"h":47.0438,"l":46.91,"n":463,"o":47.02,"t":"2026-10-15T11:55:00Z","v":55372,"vw":46.962639},{"c":46.87,"h":46.93,"l":46.85,"n":323,"o":46.93,"t":"2026-10-15T12:00:00Z","v":34957,"vw":46.883228},{"c":46.8095,"h":47.19,"l":46.7749,"n":615,"o":46.87,"t":"2026-10-15T12:05:00Z","v":86355,"vw":46.868652},{"c":46.812,"h":46.84,"l":46.74,"n":415,"o":46.8,"t":"2026-10-15T12:10:00Z","v":52439,"vw":46.772629},{"c":46.8339,"h":46.8755,"l":46.76,"n":397,"o":46.82,"t":"2026-10-15T12:15:00Z","v":50304,"vw":46.827954},{"c":47.02,"h":47.04,"l":46.79,"n":821,"o":46.83,"t":"2026-10-15T12:20:00Z","v":97304,"vw":46.908437},{"c":47.06,"h":47.08,"l":46.9,"n":710,"o":47.05,"t":"2026-10-15T12:25:00Z","v":72057,"vw":47.005797},{"c":46.81,"h":47.03,"l":46.57,"n":1708,"o":47,"t":"2026-10-15T12:30:00Z","v":209996,"vw":46.721565},{"c":47.03,"h":47.07,"l":46.73,"n":1011,"o":46.85,"t":"2026-10-15T12:35:00Z","v":86768,"vw":46.894558},{"c":46.8978,"h":47.08,"l":46.86,"n":1460,"o":47.03,"t":"2026-10-15T12:40:00Z","v":149312,"vw":47.009731},{"c":46.86,"h":47.06,"l":46.86,"n":426,"o":46.9,"t":"2026-10-15T12:45:00Z","v":52444,"vw":46.983268},{"c":46.87,"h":46.98,"l":46.83,"n":379,"o":46.89,"t":"2026-10-15T12:50:00Z","v":37546,"vw":46.899636},{"c":46.85,"h":46.93,"l":46.765,"n":670,"o":46.83,"t":"2026-10-15T12:55:00Z","v":76229,"vw":46.878566},{"c":46.88,"h":47.03,"l":46.84,"n":794,"o":46.86,"t":"2026-10-15T13:00:00Z","v":77116,"vw":46.953218},{"c":46.76,"h":46.92,"l":46.76,"n":387,"o":46.86,"t":"2026-10-15T13:05:00Z","v":25786,"vw":46.8175},{"c":46.83,"h":46.83,"l":46.59,"n":2519,"o":46.8073,"t":"2026-10-15T13:10:00Z","v":365300,"vw":46.652419},{"c":46.76,"h":46.93,"l":46.75,"n":1146,"o":46.84,"t":"2026-10-15T13:15:00Z","v":161052,"vw":46.815897},{"c":46.73,"h":46.8,"l":46.72,"n":846,"o":46.77,"t":"2026-10-15T13:20:00Z","v":88189,"vw":46.750005},{"c":46.75,"h":46.88,"l":46.7,"n":1911,"o":46.73,"t":"2026-10-15T13:25:00Z","v":157928,"vw":46.784262},{"c":46.5003,"h":47.15,"l":46.5,"n":16030,"o":46.77,"t":"2026-10-15T13:30:00Z","v":2782750,"vw":46.858894},{"c":46.9899,"h":47,"l":46.3,"n":15308,"o":46.5,"t":"2026-10-15T13:35:00Z","v":2745780,"vw":46.553321},{"c":47.2199,"h":47.39,"l":46.72,"n":16188,"o":46.98,"t":"2026-10-15T13:40:00Z","v":3425375,"vw":47.097958},{"c":46.875,"h":47.39,"l":46.825,"n":11196,"o":47.225,"t":"2026-10-15T13:45:00Z","v":2407346,"vw":47.102435},{"c":46.405,"h":46.99,"l":46.39,"n":9672,"o":46.865,"t":"2026-10-15T13:50:00Z","v":1386160,"vw":46.594938},{"c":46.66,"h":46.7,"l":46.3,"n":9183,"o":46.4,"t":"2026-10-15T13:55:00Z","v":1602420,"vw":46.458083},{"c":47.14,"h":47.23,"l":46.63,"n":9609,"o":46.66,"t":"2026-10-15T14:00:00Z","v":1860434,"vw":46.954827},{"c":47.22,"h":47.3601,"l":47.06,"n":6399,"o":47.13,"t":"2026-10-15T14:05:00Z","v":1069461,"vw":47.180034},{"c":47.09,"h":47.48,"l":47.03,"n":8009,"o":47.23,"t":"2026-10-15T14:10:00Z","v":1512234,"vw":47.295784},{"c":47.49,"h":47.51,"l":47.095,"n":5248,"o":47.1,"t":"2026-10-15T14:15:00Z","v":776164,"vw":47.273569},{"c":47.29,"h":47.63,"l":47.29,"n":7236,"o":47.4864,"t":"2026-10-15T14:20:00Z","v":1305017,"vw":47.492554},{"c":47.4,"h":47.475,"l":47.25,"n":4141,"o":47.29,"t":"2026-10-15T14:25:00Z","v":644648,"vw":47.38641},{"c":47.51,"h":47.66,"l":47.235,"n":4797,"o":47.4,"t":"2026-10-15T14:30:00Z","v":802245,"vw":47.453492},{"c":47.805,"h":47.805,"l":47.41,"n":4057,"o":47.5199,"t":"2026-10-15T14:35:00Z","v":549550,"vw":47.576893},{"c":48.145,"h":48.145,"l":47.775,"n":5382,"o":47.8,"t":"2026-10-15T14:40:00Z","v":883607,"vw":48.018014},{"c":48.085,"h":48.35,"l":48.07,"n":6238,"o":48.145,"t":"2026-10-15T14:45:00Z","v":1042641,"vw":48.193536},{"c":48.195,"h":48.27,"l":48.015,"n":5242,"o":48.08,"t":"2026-10-15T14:50:00Z","v":932049,"vw":48.116038},{"c":48.475,"h":48.52,"l":48.17,"n":4860,"o":48.195,"t":"2026-10-15T14:55:00Z","v":761922,"vw":48.393272},{"c":48.61,"h":48.61,"l":48.3,"n":4521,"o":48.475,"t":"2026-10-15T15:00:00Z","v":789322,"vw":48.42493},{"c":48.59,"h":48.67,"l":48.345,"n":5188,"o":48.62,"t":"2026-10-15T15:05:00Z","v":1016858,"vw":48.531257},{"c":48.78,"h":48.8,"l":48.465,"n":4174,"o":48.58,"t":"2026-10-15T15:10:00Z","v":576247,"vw":48.669626},{"c":48.66,"h":48.95,"l":48.63,"n":5745,"o":48.7899,"t":"2026-10-15T15:15:00Z","v":924226,"vw":48.784502},{"c":48.66,"h":48.69,"l":48.54,"n":4095,"o":48.665,"t":"2026-10-15T15:20:00Z","v":578857,"vw":48.619916},{"c":48.55,"h":48.69,"l":48.45,"n":4575,"o":48.655,"t":"2026-10-15T15:25:00Z","v":795852,"vw":48.55043},{"c":48.505,"h":48.615,"l":48.38,"n":4249,"o":48.545,"t":"2026-10-15T15:30:00Z","v":683861,"vw":48.480809},{"c":48.49,"h":48.66,"l":48.46,"n":3064,"o":48.51,"t":"2026-10-15T15:35:00Z","v":306824,"vw":48.563335},{"c":48.5,"h":48.56,"l":48.455,"n":2807,"o":48.5,"t":"2026-10-15T15:40:00Z","v":507393,"vw":48.508012},{"c":48.575,"h":48.62,"l":48.37,"n":2628,"o":48.495,"t":"2026-10-15T15:45:00Z","v":428320,"vw":48.462876},{"c":48.5199,"h":48.68,"l":48.4851,"n":2087,"o":48.575,"t":"2026-10-15T15:50:00Z","v":246255,"vw":48.606754},{"c":48.765,"h":48.77,"l":48.4335,"n":2482,"o":48.515,"t":"2026-10-15T15:55:00Z","v":482008,"vw":48.582897},{"c":48.6299,"h":48.855,"l":48.615,"n":2779,"o":48.77,"t":"2026-10-15T16:00:00Z","v":359391,"vw":48.761403},{"c":48.59,"h":48.73,"l":48.555,"n":2039,"o":48.63,"t":"2026-10-15T16:05:00Z","v":284238,"vw":48.644616},{"c":48.47,"h":48.595,"l":48.465,"n":2162,"o":48.59,"t":"2026-10-15T16:10:00Z","v":363877,"vw":48.523688},{"c":48.38,"h":48.49,"l":48.34,"n":2737,"o":48.46,"t":"2026-10-15T16:15:00Z","v":866660,"vw":48.449927},{"c":48.355,"h":48.46,"l":48.355,"n":1768,"o":48.375,"t":"2026-10-15T16:20:00Z","v":246625,"vw":48.399696},{"c":48.3,"h":48.38,"l":48.28,"n":2555,"o":48.355,"t":"2026-10-15T16:25:00Z","v":529135,"vw":48.325318},{"c":48.455,"h":48.46,"l":48.24,"n":1993,"o":48.31,"t":"2026-10-15T16:30:00Z","v":314235,"vw":48.357917},{"c":48.405,"h":48.645,"l":48.4001,"n":1822,"o":48.47,"t":"2026-10-15T16:35:00Z","v":338880,"vw":48.510592},{"c":48.495,"h":48.495,"l":48.32,"n":1955,"o":48.4075,"t":"2026-10-15T16:40:00Z","v":342144,"vw":48.410148},{"c":48.335,"h":48.53,"l":48.33,"n":1881,"o":48.495,"t":"2026-10-15T16:45:00Z","v":377403,"vw":48.430524},{"c":48.375,"h":48.375,"l":48.215,"n":2268,"o":48.33,"t":"2026-10-15T16:50:00Z","v":387731,"vw":48.282038},{"c":48.415,"h":48.43,"l":48.325,"n":1661,"o":48.3701,"t":"2026-10-15T16:55:00Z","v":212421,"vw":48.376251},{"c":48.41,"h":48.415,"l":48.33,"n":1626,"o":48.415,"t":"2026-10-15T17:00:00Z","v":258374,"vw":48.372912},{"c":48.555,"h":48.555,"l":48.3999,"n":1620,"o":48.42,"t":"2026-10-15T17:05:00Z","v":185911,"vw":48.457479},{"c":48.555,"h":48.59,"l":48.47,"n":1744,"o":48.56,"t":"2026-10-15T17:10:00Z","v":236066,"vw":48.54302},{"c":48.555,"h":48.615,"l":48.525,"n":1845,"o":48.55,"t":"2026-10-15T17:15:00Z","v":310986,"vw":48.570192},{"c":48.495,"h":48.5401,"l":48.463,"n":1702,"o":48.5401,"t":"2026-10-15T17:20:00Z","v":212351,"vw":48.496122},{"c":48.495,"h":48.56,"l":48.45,"n":1777,"o":48.495,"t":"2026-10-15T17:25:00Z","v":320351,"vw":48.501655},{"c":48.56,"h":48.58,"l":48.48,"n":1679,"o":48.495,"t":"2026-10-15T17:30:00Z","v":180324,"vw":48.524892},{"c":48.585,"h":48.635,"l":48.55,"n":4830,"o":48.565,"t":"2026-10-15T17:35:00Z","v":869880,"vw":48.59303},{"c":48.565,"h":48.75,"l":48.555,"n":5882,"o":48.585,"t":"2026-10-15T17:40:00Z","v":1267685,"vw":48.6406},{"c":48.495,"h":48.6054,"l":48.475,"n":4945,"o":48.565,"t":"2026-10-15T17:45:00Z","v":1099802,"vw":48.55007},{"c":48.53,"h":48.62,"l":48.485,"n":2810,"o":48.4999,"t":"2026-10-15T17:50:00Z","v":382212,"vw":48.545536},{"c":48.595,"h":48.65,"l":48.535,"n":2151,"o":48.535,"t":"2026-10-15T17:55:00Z","v":338968,"vw":48.611616},{"c":48.365,"h":48.595,"l":48.35,"n":3258,"o":48.595,"t":"2026-10-15T18:00:00Z","v":640102,"vw":48.486888},{"c":48.32,"h":48.395,"l":48.265,"n":2385,"o":48.37,"t":"2026-10-15T18:05:00Z","v":386679,"vw":48.331921},{"c":48.135,"h":48.325,"l":48.125,"n":3001,"o":48.32,"t":"2026-10-15T18:10:00Z","v":546920,"vw":48.203928},{"c":48.225,"h":48.25,"l":48.13,"n":2390,"o":48.14,"t":"2026-10-15T18:15:00Z","v":338048,"vw":48.175905},{"c":48.185,"h":48.245,"l":48.165,"n":2393,"o":48.225,"t":"2026-10-15T18:20:00Z","v":339635,"vw":48.203769},{"c":48.285,"h":48.295,"l":48.16,"n":2032,"o":48.19,"t":"2026-10-15T18:25:00Z","v":323880,"vw":48.215166},{"c":48.285,"h":48.3294,"l":48.24,"n":2015,"o":48.285,"t":"2026-10-15T18:30:00Z","v":285159,"vw":48.278252},{"c":48.335,"h":48.355,"l":48.285,"n":2168,"o":48.285,"t":"2026-10-15T18:35:00Z","v":347134,"vw":48.317498},{"c":48.355,"h":48.38,"l":48.265,"n":2149,"o":48.33,"t":"2026-10-15T18:40:00Z","v":333552,"vw":48.32479},{"c":48.295,"h":48.39,"l":48.29,"n":2249,"o":48.355,"t":"2026-10-15T18:45:00Z","v":333317,"vw":48.332907},{"c":48.385,"h":48.39,"l":48.285,"n":2047,"o":48.29,"t":"2026-10-15T18:50:00Z","v":286011,"vw":48.331706},{"c":48.525,"h":48.54,"l":48.365,"n":2709,"o":48.3887,"t":"2026-10-15T18:55:00Z","v":539410,"vw":48.461235},{"c":48.675,"h":48.68,"l":48.525,"n":2970,"o":48.53,"t":"2026-10-15T19:00:00Z","v":599769,"vw":48.615964},{"c":48.8,"h":48.8,"l":48.65,"n":3356,"o":48.67,"t":"2026-10-15T19:05:00Z","v":534581,"vw":48.730556},{"c":48.925,"h":48.99,"l":48.79,"n":2941,"o":48.8,"t":"2026-10-15T19:10:00Z","v":452604,"vw":48.90774},{"c":49.015,"h":49.055,"l":48.92,"n":4954,"o":48.925,"t":"2026-10-15T19:15:00Z","v":1125338,"vw":49.006753},{"c":49.055,"h":49.085,"l":48.97,"n":3705,"o":49.015,"t":"2026-10-15T19:20:00Z","v":742638,"vw":49.025715},{"c":49.01,"h":49.135,"l":49,"n":3094,"o":49.05,"t":"2026-10-15T19:25:00Z","v":559965,"vw":49.058614},{"c":49.035,"h":49.125,"l":48.96,"n":4202,"o":49,"t":"2026-10-15T19:30:00Z","v":773981,"vw":49.041428},{"c":49.175,"h":49.19,"l":48.99,"n":3039,"o":49.035,"t":"2026-10-15T19:35:00Z","v":502356,"vw":49.07459},{"c":49.115,"h":49.25,"l":49.08,"n":4341,"o":49.17,"t":"2026-10-15T19:40:00Z","v":953724,"vw":49.155081},{"c":49.33,"h":49.3318,"l":49.115,"n":4812,"o":49.12,"t":"2026-10-15T19:45:00Z","v":742468,"vw":49.224273},{"c":49.305,"h":49.35,"l":49.15,"n":7212,"o":49.3315,"t":"2026-10-15T19:50:00Z","v":1358786,"vw":49.247972},{"c":49.3515,"h":49.41,"l":49.155,"n":10777,"o":49.305,"t":"2026-10-15T19:55:00Z","v":2428482,"vw":49.301463},{"c":49.38,"h":49.4,"l":49.27,"n":604,"o":49.32,"t":"2026-10-15T20:00:00Z","v":1249500,"vw":49.331243},{"c":49.3001,"h":49.38,"l":49.3,"n":522,"o":49.37,"t":"2026-10-15T20:05:00Z","v":46647,"vw":49.341196},{"c":49.31,"h":49.35,"l":49.2377,"n":254,"o":49.35,"t":"2026-10-15T20:10:00Z","v":21069,"vw":49.287876},{"c":49.23,"h":49.332,"l":49.23,"n":124,"o":49.3239,"t":"2026-10-15T20:15:00Z","v":8811,"vw":49.291205},{"c":49.33,"h":49.35,"l":49.23,"n":182,"o":49.28,"t":"2026-10-15T20:20:00Z","v":18678,"vw":49.257503},{"c":49.3,"h":49.3787,"l":49.3,"n":150,"o":49.34,"t":"2026-10-15T20:25:00Z","v":12486,"vw":49.334045},{"c":49.39,"h":49.4,"l":49.3562,"n":65,"o":49.3692,"t":"2026-10-15T20:30:00Z","v":3372,"vw":49.377882},{"c":49.4338,"h":49.4338,"l":49.37,"n":132,"o":49.3923,"t":"2026-10-15T20:35:00Z","v":12874,"vw":49.410554},{"c":49.37,"h":49.44,"l":49.36,"n":112,"o":49.4322,"t":"2026-10-15T20:40:00Z","v":8381,"vw":49.40192},{"c":49.39,"h":49.41,"l":49.36,"n":124,"o":49.39,"t":"2026-10-15T20:45:00Z","v":8789,"vw":49.3954},{"c":49.3577,"h":49.4015,"l":49.3577,"n":88,"o":49.39,"t":"2026-10-15T20:50:00Z","v":7553,"vw":49.381009},{"c":49.12,"h":49.38,"l":48.99,"n":527,"o":49.3547,"t":"2026-10-15T20:55:00Z","v":34676,"vw":49.203401},{"c":48.67,"h":49.08,"l":48.4453,"n":743,"o":49.08,"t":"2026-10-15T21:00:00Z","v":104491,"vw":48.792344},{"c":48.7391,"h":48.91,"l":48.67,"n":441,"o":48.67,"t":"2026-10-15T21:05:00Z","v":46112,"vw":48.818944},{"c":48.87,"h":48.8716,"l":48.73,"n":476,"o":48.73,"t":"2026-10-15T21:10:00Z","v":49927,"vw":48.809874},{"c":49.0732,"h":49.0732,"l":48.8501,"n":103,"o":48.89,"t":"2026-10-15T21:15:00Z","v":4703,"vw":48.907039},{"c":49.15,"h":49.1794,"l":49.03,"n":93,"o":49.03,"t":"2026-10-15T21:20:00Z","v":7379,"vw":49.08603},{"c":49.1089,"h":49.14,"l":49.09,"n":63,"o":49.14,"t":"2026-10-15T21:25:00Z","v":10703,"vw":49.107377},{"c":49.0769,"h":49.1029,"l":48.9826,"n":138,"o":49.1,"t":"2026-10-15T21:30:00Z","v":23068,"vw":49.030911},{"c":49.1584,"h":49.16,"l":49.0546,"n":112,"o":49.06,"t":"2026-10-15T21:35:00Z","v":874063,"vw":49.121615},{"c":49.3,"h":49.3,"l":49.158,"n":71,"o":49.16,"t":"2026-10-15T21:40:00Z","v":10638,"vw":49.212492},{"c":49.3,"h":49.3,"l":49.25,"n":89,"o":49.3,"t":"2026-10-15T21:45:00Z","v":5209,"vw":49.294849},{"c":49.2792,"h":49.35,"l":49.2779,"n":66,"o":49.35,"t":"2026-10-15T21:50:00Z","v":4065,"vw":49.320106},{"c":49.27,"h":49.33,"l":49.2277,"n":50,"o":49.26,"t":"2026-10-15T21:55:00Z","v":2174,"vw":49.283065},{"c":49.3029,"h":49.33,"l":49.27,"n":89,"o":49.3,"t":"2026-10-15T22:00:00Z","v":4362,"vw":49.310206},{"c":49.4,"h":49.4,"l":49.32,"n":123,"o":49.32,"t":"2026-10-15T22:05:00Z","v":10262,"vw":49.360623},{"c":49.44,"h":49.46,"l":49.3843,"n":109,"o":49.4,"t":"2026-10-15T22:10:00Z","v":8443,"vw":49.417532},{"c":49.37,"h":49.42,"l":49.37,"n":51,"o":49.42,"t":"2026-10-15T22:15:00Z","v":3194,"vw":49.401221},{"c":49.3432,"h":49.37,"l":49.3301,"n":85,"o":49.35,"t":"2026-10-15T22:20:00Z","v":6978,"vw":49.360593},{"c":49.35,"h":49.3892,"l":49.33,"n":32,"o":49.33,"t":"2026-10-15T22:25:00Z","v":1060,"vw":49.359159},{"c":49.2,"h":49.3721,"l":49.2,"n":186,"o":49.3721,"t":"2026-10-15T22:30:00Z","v":25902,"vw":49.306978},{"c":49.206,"h":49.24,"l":49.206,"n":65,"o":49.22,"t":"2026-10-15T22:35:00Z","v":12976,"vw":49.221522},{"c":49.1612,"h":49.232,"l":49.15,"n":92,"o":49.2285,"t":"2026-10-15T22:40:00Z","v":8317,"vw":49.194438},{"c":49.0286,"h":49.22,"l":49,"n":133,"o":49.1624,"t":"2026-10-15T22:45:00Z","v":23150,"vw":49.155019},{"c":49.1292,"h":49.1398,"l":49.04,"n":38,"o":49.06,"t":"2026-10-15T22:50:00Z","v":3467,"vw":49.069721},{"c":49.1,"h":49.15,"l":49.05,"n":53,"o":49.09,"t":"2026-10-15T22:55:00Z","v":9915,"vw":49.094241},{"c":49.01,"h":49.16,"l":48.961,"n":168,"o":49.068,"t":"2026-10-15T23:00:00Z","v":14704,"vw":49.024092},{"c":49.1,"h":49.1,"l":49.05,"n":69,"o":49.09,"t":"2026-10-15T23:05:00Z","v":4360,"vw":49.085048},{"c":49.2291,"h":49.24,"l":49.16,"n":54,"o":49.16,"t":"2026-10-15T23:10:00Z","v":3426,"vw":49.192357},{"c":49.18,"h":49.23,"l":49.15,"n":145,"o":49.18,"t":"2026-10-15T23:15:00Z","v":9905,"vw":49.183817},{"c":49.03,"h":49.21,"l":48.99,"n":105,"o":49.21,"t":"2026-10-15T23:20:00Z","v":7389,"vw":49.049528},{"c":49.0101,"h":49.06,"l":49,"n":142,"o":49.05,"t":"2026-10-15T23:25:00Z","v":18531,"vw":49.013411},{"c":48.98,"h":49.0586,"l":48.92,"n":264,"o":49.0586,"t":"2026-10-15T23:30:00Z","v":12723,"vw":48.996564},{"c":48.91,"h":48.9794,"l":48.9,"n":170,"o":48.97,"t":"2026-10-15T23:35:00Z","v":9616,"vw":48.930863},{"c":48.8649,"h":48.9223,"l":48.86,"n":176,"o":48.86,"t":"2026-10-15T23:40:00Z","v":13193,"vw":48.879657},{"c":48.7544,"h":48.97,"l":48.68,"n":300,"o":48.867,"t":"2026-10-15T23:45:00Z","v":22517,"vw":48.804588},{"c":48.7525,"h":48.8156,"l":48.6701,"n":116,"o":48.72,"t":"2026-10-15T23:50:00Z","v":11399,"vw":48.691059},{"c":48.69,"h":48.96,"l":48.69,"n":170,"o":48.82,"t":"2026-10-15T23:55:00Z","v":21987,"vw":48.825508},{"c":48.9597,"h":49.79,"l":48.6,"n":7489,"o":48.84,"t":"2026-10-16T08:00:00Z","v":559392,"vw":49.083831},{"c":48.75,"h":49.01,"l":48.68,"n":312,"o":48.91,"t":"2026-10-16T08:05:00Z","v":34624,"vw":48.797713},{"c":48.63,"h":48.8,"l":48.57,"n":138,"o":48.74,"t":"2026-10-16T08:10:00Z","v":15973,"vw":48.657275},{"c":48.636,"h":48.69,"l":48.58,"n":141,"o":48.6,"t":"2026-10-16T08:15:00Z","v":16099,"vw":48.638689},{"c":48.6786,"h":48.73,"l":48.65,"n":81,"o":48.67,"t":"2026-10-16T08:20:00Z","v":10081,"vw":48.670699},{"c":48.78,"h":48.8,"l":48.68,"n":42,"o":48.68,"t":"2026-10-16T08:25:00Z","v":3746,"vw":48.739756},{"c":48.72,"h":48.85,"l":48.72,"n":42,"o":48.8,"t":"2026-10-16T08:30:00Z","v":5241,"vw":48.781589},{"c":48.75,"h":48.75,"l":48.73,"n":34,"o":48.74,"t":"2026-10-16T08:35:00Z","v":4669,"vw":48.744455},{"c":48.79,"h":48.84,"l":48.79,"n":43,"o":48.84,"t":"2026-10-16T08:40:00Z","v":9594,"vw":48.800116},{"c":48.75,"h":48.82,"l":48.73,"n":67,"o":48.8,"t":"2026-10-16T08:45:00Z","v":5709,"vw":48.781363},{"c":48.74,"h":48.77,"l":48.73,"n":37,"o":48.75,"t":"2026-10-16T08:50:00Z","v":3934,"vw":48.746495},{"c":48.64,"h":48.72,"l":48.64,"n":72,"o":48.72,"t":"2026-10-16T08:55:00Z","v":12708,"vw":48.696849},{"c":48.58,"h":48.62,"l":48.56,"n":66,"o":48.61,"t":"2026-10-16T09:00:00Z","v":10471,"vw":48.592528},{"c":48.7,"h":48.7,"l":48.62,"n":105,"o":48.6335,"t":"2026-10-16T09:05:00Z","v":9882,"vw":48.668991},{"c":48.72,"h":48.72,"l":48.7,"n":27,"o":48.71,"t":"2026-10-16T09:10:00Z","v":4129,"vw":48.714225},{"c":48.74,"h":48.75,"l":48.73,"n":13,"o":48.73,"t":"2026-10-16T09:15:00Z","v":1432,"vw":48.735},{"c":48.75,"h":48.76,"l":48.69,"n":41,"o":48.74,"t":"2026-10-16T09:20:00Z","v":2051,"vw":48.719202},{"c":48.72,"h":48.72,"l":48.72,"n":6,"o":48.72,"t":"2026-10-16T09:25:00Z","v":154,"vw":48.72},{"c":48.75,"h":48.78,"l":48.7,"n":66,"o":48.78,"t":"2026-10-16T09:30:00Z","v":8137,"vw":48.747091},{"c":48.79,"h":48.82,"l":48.76,"n":81,"o":48.76,"t":"2026-10-16T09:35:00Z","v":8509,"vw":48.792417},{"c":48.7,"h":48.78,"l":48.69,"n":78,"o":48.78,"t":"2026-10-16T09:40:00Z","v":5764,"vw":48.707603},{"c":48.76,"h":48.76,"l":48.7,"n":64,"o":48.7,"t":"2026-10-16T09:45:00Z","v":6722,"vw":48.72897},{"c":48.69,"h":48.78,"l":48.685,"n":75,"o":48.78,"t":"2026-10-16T09:50:00Z","v":4380,"vw":48.721974},{"c":48.595,"h":48.72,"l":48.595,"n":48,"o":48.69,"t":"2026-10-16T09:55:00Z","v":7140,"vw":48.666234},{"c":48.57,"h":48.6,"l":48.53,"n":55,"o":48.58,"t":"2026-10-16T10:00:00Z","v":3058,"vw":48.570216},{"c":48.49,"h":48.55,"l":48.48,"n":138,"o":48.55,"t":"2026-10-16T10:05:00Z","v":15329,"vw":48.494232},{"c":48.54,"h":48.58,"l":48.51,"n":70,"o":48.51,"t":"2026-10-16T10:10:00Z","v":4624,"vw":48.541276},{"c":48.6,"h":48.6,"l":48.54,"n":36,"o":48.55,"t":"2026-10-16T10:15:00Z","v":3258,"vw":48.562016},{"c":48.59,"h":48.6,"l":48.56,"n":68,"o":48.6,"t":"2026-10-16T10:20:00Z","v":10698,"vw":48.568977},{"c":48.55,"h":48.57,"l":48.49,"n":143,"o":48.57,"t":"2026-10-16T10:25:00Z","v":19371,"vw":48.533763},{"c":48.55,"h":48.55,"l":48.49,"n":119,"o":48.54,"t":"2026-10-16T10:30:00Z","v":9911,"vw":48.535986},{"c":48.64,"h":48.64,"l":48.57,"n":39,"o":48.57,"t":"2026-10-16T10:35:00Z","v":8435,"vw":48.605852},{"c":48.58,"h":48.61,"l":48.58,"n":85,"o":48.5997,"t":"2026-10-16T10:40:00Z","v":8325,"vw":48.593502},{"c":48.58,"h":48.62,"l":48.57,"n":70,"o":48.6,"t":"2026-10-16T10:45:00Z","v":7636,"vw":48.575972},{"c":48.5,"h":48.58,"l":48.5,"n":123,"o":48.58,"t":"2026-10-16T10:50:00Z","v":13007,"vw":48.531602},{"c":48.52,"h":48.54,"l":48.49,"n":38,"o":48.49,"t":"2026-10-16T10:55:00Z","v":2820,"vw":48.507124},{"c":48.4218,"h":48.52,"l":48.3615,"n":375,"o":48.51,"t":"2026-10-16T11:00:00Z","v":33970,"vw":48.402408},{"c":48.43,"h":48.48,"l":48.42,"n":216,"o":48.48,"t":"2026-10-16T11:05:00Z","v":19827,"vw":48.459605},{"c":48.55,"h":48.561,"l":48.45,"n":227,"o":48.4723,"t":"2026-10-16T11:10:00Z","v":29986,"vw":48.487411},{"c":48.49,"h":48.5015,"l":48.45,"n":80,"o":48.5015,"t":"2026-10-16T11:15:00Z","v":7910,"vw":48.482721},{"c":48.45,"h":48.51,"l":48.42,"n":202,"o":48.51,"t":"2026-10-16T11:20:00Z","v":20607,"vw":48.451696},{"c":48.4111,"h":48.4491,"l":48.4,"n":263,"o":48.4491,"t":"2026-10-16T11:25:00Z","v":27257,"vw":48.416282},{"c":48.3799,"h":48.4,"l":48.33,"n":118,"o":48.39,"t":"2026-10-16T11:30:00Z","v":5055,"vw":48.362587},{"c":48.31,"h":48.38,"l":48.31,"n":249,"o":48.3715,"t":"2026-10-16T11:35:00Z","v":18999,"vw":48.365122},{"c":48.27,"h":48.3,"l":48.22,"n":215,"o":48.29,"t":"2026-10-16T11:40:00Z","v":16651,"vw":48.242502},{"c":48.3195,"h":48.36,"l":48.3,"n":111,"o":48.3,"t":"2026-10-16T11:45:00Z","v":17225,"vw":48.339119},{"c":48.3383,"h":48.3383,"l":48.2746,"n":69,"o":48.3,"t":"2026-10-16T11:50:00Z","v":5855,"vw":48.300346},{"c":48.4,"h":48.4,"l":48.34,"n":351,"o":48.34,"t":"2026-10-16T11:55:00Z","v":58184,"vw":48.380955},{"c":48.48,"h":48.5298,"l":48.43,"n":190,"o":48.43,"t":"2026-10-16T12:00:00Z","v":19935,"vw":48.49669},{"c":48.5,"h":48.55,"l":48.4877,"n":121,"o":48.5,"t":"2026-10-16T12:05:00Z","v":7495,"vw":48.520337},{"c":48.43,"h":48.52,"l":48.43,"n":93,"o":48.5,"t":"2026-10-16T12:10:00Z","v":6826,"vw":48.464211},{"c":48.38,"h":48.4194,"l":48.38,"n":126,"o":48.41,"t":"2026-10-16T12:15:00Z","v":20575,"vw":48.390855},{"c":48.49,"h":48.52,"l":48.4012,"n":113,"o":48.4012,"t":"2026-10-16T12:20:00Z","v":9783,"vw":48.476032},{"c":48.47,"h":48.54,"l":48.46,"n":26,"o":48.54,"t":"2026-10-16T12:25:00Z","v":1393,"vw":48.478117},{"c":48.59,"h":48.59,"l":48.47,"n":126,"o":48.47,"t":"2026-10-16T12:30:00Z","v":9021,"vw":48.509346},{"c":48.4293,"h":48.555,"l":48.41,"n":102,"o":48.555,"t":"2026-10-16T12:35:00Z","v":9091,"vw":48.452323},{"c":48.38,"h":48.48,"l":48.38,"n":582,"o":48.4673,"t":"2026-10-16T12:40:00Z","v":67759,"vw":48.425986},{"c":48.33,"h":48.39,"l":48.305,"n":244,"o":48.38,"t":"2026-10-16T12:45:00Z","v":39785,"vw":48.364361},{"c":48.3,"h":48.38,"l":48.3,"n":101,"o":48.38,"t":"2026-10-16T12:50:00Z","v":9740,"vw":48.339117},{"c":48.3197,"h":48.3459,"l":48.28,"n":109,"o":48.3,"t":"2026-10-16T12:55:00Z","v":6497,"vw":48.310502},{"c":48.28,"h":48.33,"l":48.26,"n":177,"o":48.3158,"t":"2026-10-16T13:00:00Z","v":13702,"vw":48.316088},{"c":48.35,"h":48.35,"l":48.26,"n":113,"o":48.28,"t":"2026-10-16T13:05:00Z","v":15282,"vw":48.290621},{"c":48.41,"h":48.4532,"l":48.38,"n":122,"o":48.38,"t":"2026-10-16T13:10:00Z","v":14260,"vw":48.419538},{"c":48.29,"h":48.4,"l":48.29,"n":142,"o":48.4,"t":"2026-10-16T13:15:00Z","v":7947,"vw":48.34274},{"c":48.3265,"h":48.36,"l":48.3,"n":112,"o":48.3,"t":"2026-10-16T13:20:00Z","v":5514,"vw":48.333095},{"c":48.19,"h":48.44,"l":48.14,"n":752,"o":48.33,"t":"2026-10-16T13:25:00Z","v":55014,"vw":48.334766},{"c":47.9,"h":48.28,"l":47.735,"n":9385,"o":48.2,"t":"2026-10-16T13:30:00Z","v":1546634,"vw":48.028599},{"c":48.08,"h":48.12,"l":47.61,"n":5807,"o":47.9,"t":"2026-10-16T13:35:00Z","v":1100797,"vw":47.877727},{"c":48.02,"h":48.088,"l":47.79,"n":5786,"o":48.08,"t":"2026-10-16T13:40:00Z","v":1300534,"vw":47.911792},{"c":47.72,"h":48.08,"l":47.62,"n":5670,"o":48.01,"t":"2026-10-16T13:45:00Z","v":1220013,"vw":47.809638},{"c":47.485,"h":47.8,"l":47.3272,"n":7916,"o":47.71,"t":"2026-10-16T13:50:00Z","v":1735315,"vw":47.507046},{"c":47.43,"h":47.55,"l":47.265,"n":6516,"o":47.48,"t":"2026-10-16T13:55:00Z","v":1242088,"vw":47.413561},{"c":47.565,"h":47.63,"l":47.355,"n":6757,"o":47.445,"t":"2026-10-16T14:00:00Z","v":1174176,"vw":47.483411},{"c":47.44,"h":47.575,"l":47.4,"n":3848,"o":47.575,"t":"2026-10-16T14:05:00Z","v":606154,"vw":47.485923},{"c":47.6099,"h":47.67,"l":47.2899,"n":4909,"o":47.445,"t":"2026-10-16T14:10:00Z","v":1095541,"vw":47.440801},{"c":47.48,"h":47.665,"l":47.4101,"n":4125,"o":47.605,"t":"2026-10-16T14:15:00Z","v":1125689,"vw":47.531454},{"c":47.56,"h":47.645,"l":47.39,"n":2657,"o":47.485,"t":"2026-10-16T14:20:00Z","v":432138,"vw":47.526616},{"c":47.655,"h":47.66,"l":47.55,"n":2391,"o":47.56,"t":"2026-10-16T14:25:00Z","v":416581,"vw":47.593899},{"c":47.875,"h":47.885,"l":47.58,"n":3510,"o":47.65,"t":"2026-10-16T14:30:00Z","v":766784,"vw":47.754641},{"c":48.09,"h":48.11,"l":47.875,"n":5101,"o":47.875,"t":"2026-10-16T14:35:00Z","v":1641637,"vw":47.968842},{"c":48.0401,"h":48.16,"l":47.94,"n":2209,"o":48.085,"t":"2026-10-16T14:40:00Z","v":374027,"vw":48.074247},{"c":48.08,"h":48.11,"l":48,"n":1910,"o":48.045,"t":"2026-10-16T14:45:00Z","v":569550,"vw":48.051984},{"c":47.775,"h":48.14,"l":47.76,"n":3363,"o":48.07,"t":"2026-10-16T14:50:00Z","v":588097,"vw":47.919332},{"c":47.905,"h":47.92,"l":47.745,"n":2885,"o":47.7751,"t":"2026-10-16T14:55:00Z","v":515099,"vw":47.859895},{"c":47.6,"h":47.9,"l":47.595,"n":4973,"o":47.9,"t":"2026-10-16T15:00:00Z","v":941766,"vw":47.720067},{"c":47.36,"h":47.64,"l":47.36,"n":2906,"o":47.6,"t":"2026-10-16T15:05:00Z","v":450594,"vw":47.459283},{"c":47.39,"h":47.48,"l":47.3105,"n":2893,"o":47.3599,"t":"2026-10-16T15:10:00Z","v":547445,"vw":47.390877},{"c":47.47,"h":47.5,"l":47.375,"n":2606,"o":47.38,"t":"2026-10-16T15:15:00Z","v":417772,"vw":47.43812},{"c":47.41,"h":47.545,"l":47.28,"n":3006,"o":47.475,"t":"2026-10-16T15:20:00Z","v":616642,"vw":47.364921},{"c":47.47,"h":47.5001,"l":47.415,"n":1638,"o":47.415,"t":"2026-10-16T15:25:00Z","v":214808,"vw":47.457068},{"c":47.635,"h":47.66,"l":47.475,"n":1479,"o":47.475,"t":"2026-10-16T15:30:00Z","v":209825,"vw":47.594729},{"c":47.6801,"h":47.7,"l":47.58,"n":1814,"o":47.63,"t":"2026-10-16T15:35:00Z","v":319854,"vw":47.650085},{"c":47.64,"h":47.7,"l":47.6,"n":1088,"o":47.6899,"t":"2026-10-16T15:40:00Z","v":182983,"vw":47.663693},{"c":47.665,"h":47.765,"l":47.62,"n":1550,"o":47.64,"t":"2026-10-16T15:45:00Z","v":281122,"vw":47.691109},{"c":47.515,"h":47.685,"l":47.5099,"n":1381,"o":47.66,"t":"2026-10-16T15:50:00Z","v":253914,"vw":47.564701},{"c":47.41,"h":47.58,"l":47.41,"n":1607,"o":47.51,"t":"2026-10-16T15:55:00Z","v":296011,"vw":47.49033},{"c":47.4151,"h":47.43,"l":47.2727,"n":2205,"o":47.41,"t":"2026-10-16T16:00:00Z","v":429979,"vw":47.35991},{"c":47.38,"h":47.485,"l":47.315,"n":1497,"o":47.415,"t":"2026-10-16T16:05:00Z","v":228022,"vw":47.405439},{"c":47.5401,"h":47.545,"l":47.36,"n":1570,"o":47.38,"t":"2026-10-16T16:10:00Z","v":269469,"vw":47.448467},{"c":47.475,"h":47.585,"l":47.42,"n":1473,"o":47.53,"t":"2026-10-16T16:15:00Z","v":265621,"vw":47.490917},{"c":47.5302,"h":47.55,"l":47.455,"n":1081,"o":47.48,"t":"2026-10-16T16:20:00Z","v":160003,"vw":47.502294},{"c":47.52,"h":47.545,"l":47.48,"n":986,"o":47.535,"t":"2026-10-16T16:25:00Z","v":130366,"vw":47.519064},{"c":47.395,"h":47.525,"l":47.385,"n":1414,"o":47.52,"t":"2026-10-16T16:30:00Z","v":203215,"vw":47.438612},{"c":47.5,"h":47.558,"l":47.355,"n":1345,"o":47.415,"t":"2026-10-16T16:35:00Z","v":314998,"vw":47.484979},{"c":47.47,"h":47.5099,"l":47.39,"n":1169,"o":47.485,"t":"2026-10-16T16:40:00Z","v":162758,"vw":47.432193},{"c":47.36,"h":47.485,"l":47.305,"n":1725,"o":47.47,"t":"2026-10-16T16:45:00Z","v":298003,"vw":47.371546},{"c":47.375,"h":47.39,"l":47.3,"n":1239,"o":47.365,"t":"2026-10-16T16:50:00Z","v":169233,"vw":47.356101},{"c":47.39,"h":47.395,"l":47.315,"n":1478,"o":47.37,"t":"2026-10-16T16:55:00Z","v":190028,"vw":47.344222},{"c":47.2,"h":47.44,"l":47.2,"n":2764,"o":47.39,"t":"2026-10-16T17:00:00Z","v":471079,"vw":47.289031},{"c":47.19,"h":47.225,"l":47.115,"n":2748,"o":47.195,"t":"2026-10-16T17:05:00Z","v":455989,"vw":47.177402},{"c":47.1749,"h":47.2495,"l":47.0901,"n":2218,"o":47.19,"t":"2026-10-16T17:10:00Z","v":397964,"vw":47.16959},{"c":46.89,"h":47.17,"l":46.88,"n":5622,"o":47.17,"t":"2026-10-16T17:15:00Z","v":791538,"vw":47.022142},{"c":47.09,"h":47.0963,"l":46.895,"n":2137,"o":46.9,"t":"2026-10-16T17:20:00Z","v":391119,"vw":46.978293},{"c":47.15,"h":47.225,"l":46.99,"n":1945,"o":47.09,"t":"2026-10-16T17:25:00Z","v":289526,"vw":47.097231},{"c":47.26,"h":47.27,"l":47.13,"n":1879,"o":47.15,"t":"2026-10-16T17:30:00Z","v":307444,"vw":47.192477},{"c":47.195,"h":47.3151,"l":47.18,"n":1591,"o":47.26,"t":"2026-10-16T17:35:00Z","v":269576,"vw":47.240376},{"c":47.445,"h":47.49,"l":47.1801,"n":2238,"o":47.195,"t":"2026-10-16T17:40:00Z","v":501547,"vw":47.400968},{"c":47.32,"h":47.5099,"l":47.295,"n":1395,"o":47.445,"t":"2026-10-16T17:45:00Z","v":163711,"vw":47.394942},{"c":47.2,"h":47.34,"l":47.18,"n":3604,"o":47.32,"t":"2026-10-16T17:50:00Z","v":809651,"vw":47.227754},{"c":47.17,"h":47.22,"l":47.11,"n":1716,"o":47.21,"t":"2026-10-16T17:55:00Z","v":369750,"vw":47.176194},{"c":47.01,"h":47.195,"l":46.955,"n":2882,"o":47.165,"t":"2026-10-16T18:00:00Z","v":644751,"vw":47.084863},{"c":47.115,"h":47.15,"l":46.975,"n":1582,"o":47.01,"t":"2026-10-16T18:05:00Z","v":244280,"vw":47.065202},{"c":47.115,"h":47.175,"l":47.04,"n":1536,"o":47.12,"t":"2026-10-16T18:10:00Z","v":262047,"vw":47.104007},{"c":46.975,"h":47.14,"l":46.955,"n":1463,"o":47.115,"t":"2026-10-16T18:15:00Z","v":150352,"vw":47.047944},{"c":47.03,"h":47.05,"l":46.9,"n":1675,"o":46.97,"t":"2026-10-16T18:20:00Z","v":208152,"vw":46.958178},{"c":47.035,"h":47.065,"l":46.95,"n":1156,"o":47.02,"t":"2026-10-16T18:25:00Z","v":132572,"vw":47.009314},{"c":47.03,"h":47.0567,"l":46.925,"n":1524,"o":47.035,"t":"2026-10-16T18:30:00Z","v":233095,"vw":46.990055},{"c":47.02,"h":47.0404,"l":46.95,"n":1287,"o":47.03,"t":"2026-10-16T18:35:00Z","v":185304,"vw":47.00091},{"c":46.905,"h":47.07,"l":46.865,"n":1842,"o":47.0201,"t":"2026-10-16T18:40:00Z","v":224157,"vw":46.931999},{"c":46.86,"h":46.92,"l":46.7743,"n":2796,"o":46.905,"t":"2026-10-16T18:45:00Z","v":293938,"vw":46.838545},{"c":46.715,"h":46.85,"l":46.712,"n":2454,"o":46.85,"t":"2026-10-16T18:50:00Z","v":379552,"vw":46.759407},{"c":46.75,"h":46.77,"l":46.625,"n":2496,"o":46.72,"t":"2026-10-16T18:55:00Z","v":302584,"vw":46.680487},{"c":46.635,"h":46.75,"l":46.625,"n":2507,"o":46.74,"t":"2026-10-16T19:00:00Z","v":265516,"vw":46.682102},{"c":46.61,"h":46.72,"l":46.455,"n":3361,"o":46.64,"t":"2026-10-16T19:05:00Z","v":388850,"vw":46.558554},{"c":46.895,"h":46.9,"l":46.6001,"n":2129,"o":46.6001,"t":"2026-10-16T19:10:00Z","v":562153,"vw":46.745157},{"c":46.7959,"h":46.915,"l":46.7046,"n":2327,"o":46.895,"t":"2026-10-16T19:15:00Z","v":381403,"vw":46.789901},{"c":46.825,"h":46.9,"l":46.765,"n":2309,"o":46.79,"t":"2026-10-16T19:20:00Z","v":445306,"vw":46.844272},{"c":46.92,"h":46.92,"l":46.81,"n":2274,"o":46.84,"t":"2026-10-16T19:25:00Z","v":388984,"vw":46.869578},{"c":46.65,"h":46.95,"l":46.61,"n":3645,"o":46.92,"t":"2026-10-16T19:30:00Z","v":614720,"vw":46.758182},{"c":46.56,"h":46.67,"l":46.49,"n":3203,"o":46.65,"t":"2026-10-16T19:35:00Z","v":487876,"vw":46.561108},{"c":46.405,"h":46.615,"l":46.38,"n":3670,"o":46.56,"t":"2026-10-16T19:40:00Z","v":655246,"vw":46.49439},{"c":46.41,"h":46.46,"l":46.34,"n":4254,"o":46.41,"t":"2026-10-16T19:45:00Z","v":604880,"vw":46.402732},{"c":46.505,"h":46.54,"l":46.39,"n":5383,"o":46.4,"t":"2026-10-16T19:50:00Z","v":905457,"vw":46.465532},{"c":46.47,"h":46.59,"l":46.42,"n":8262,"o":46.505,"t":"2026-10-16T19:55:00Z","v":2924044,"vw":46.496871},{"c":46.41,"h":46.51,"l":46.4,"n":392,"o":46.47,"t":"2026-10-16T20:00:00Z","v":2103558,"vw":46.449957},{"c":46.46,"h":46.46,"l":46.4,"n":229,"o":46.41,"t":"2026-10-16T20:05:00Z","v":19040,"vw":46.42539},{"c":46.4,"h":46.46,"l":46.3561,"n":378,"o":46.46,"t":"2026-10-16T20:10:00Z","v":25343,"vw":46.398074},{"c":46.3565,"h":46.43,"l":46.35,"n":396,"o":46.4064,"t":"2026-10-16T20:15:00Z","v":31329,"vw":46.37643},{"c":46.39,"h":46.45,"l":46.3799,"n":324,"o":46.395,"t":"2026-10-16T20:20:00Z","v":73803,"vw":46.409241},{"c":46.46,"h":46.48,"l":46.39,"n":197,"o":46.4,"t":"2026-10-16T20:25:00Z","v":42158,"vw":46.455937},{"c":46.5,"h":46.5,"l":46.46,"n":180,"o":46.4691,"t":"2026-10-16T20:30:00Z","v":10488,"vw":46.483269},{"c":46.48,"h":46.5,"l":46.4317,"n":264,"o":46.5,"t":"2026-10-16T20:35:00Z","v":14966,"vw":46.476035},{"c":46.61,"h":46.61,"l":46.5,"n":100,"o":46.5,"t":"2026-10-16T20:40:00Z","v":7313,"vw":46.548328},{"c":46.53,"h":46.81,"l":46.5046,"n":349,"o":46.58,"t":"2026-10-16T20:45:00Z","v":46861,"vw":46.619378},{"c":46.51,"h":46.53,"l":46.47,"n":205,"o":46.53,"t":"2026-10-16T20:50:00Z","v":14512,"vw":46.50054},{"c":46.53,"h":46.56,"l":46.48,"n":160,"o":46.5507,"t":"2026-10-16T20:55:00Z","v":14678,"vw":46.543184},{"c":46.4897,"h":46.51,"l":46.3,"n":413,"o":46.5,"t":"2026-10-16T21:00:00Z","v":27173,"vw":46.407926},{"c":46.43,"h":46.47,"l":46.43,"n":145,"o":46.4691,"t":"2026-10-16T21:05:00Z","v":5411,"vw":46.453375},{"c":46.4,"h":46.4731,"l":46.39,"n":143,"o":46.4731,"t":"2026-10-16T21:10:00Z","v":15487,"vw":46.416978},{"c":46.38,"h":46.4566,"l":46.34,"n":127,"o":46.4039,"t":"2026-10-16T21:15:00Z","v":7726,"vw":46.373919},{"c":46.3646,"h":46.4,"l":46.3646,"n":101,"o":46.39,"t":"2026-10-16T21:20:00Z","v":1081579,"vw":46.394133},{"c":46.41,"h":46.4229,"l":46.37,"n":110,"o":46.3894,"t":"2026-10-16T21:25:00Z","v":5788,"vw":46.404077},{"c":46.44,"h":46.44,"l":46.4131,"n":83,"o":46.4131,"t":"2026-10-16T21:30:00Z","v":5190,"vw":46.42263},{"c":46.44,"h":46.45,"l":46.4311,"n":53,"o":46.44,"t":"2026-10-16T21:35:00Z","v":4228,"vw":46.441095},{"c":46.4,"h":46.44,"l":46.39,"n":184,"o":46.44,"t":"2026-10-16T21:40:00Z","v":35615,"vw":46.421969},{"c":46.36,"h":46.4,"l":46.36,"n":109,"o":46.4,"t":"2026-10-16T21:45:00Z","v":7975,"vw":46.362207},{"c":46.34,"h":46.389,"l":46.3062,"n":159,"o":46.36,"t":"2026-10-16T21:50:00Z","v":11461,"vw":46.354375},{"c":46.36,"h":46.36,"l":46.3,"n":191,"o":46.32,"t":"2026-10-16T21:55:00Z","v":16654,"vw":46.337849},{"c":46.35,"h":46.35,"l":46.31,"n":115,"o":46.31,"t":"2026-10-16T22:00:00Z","v":16361,"vw":46.329173},{"c":46.3,"h":46.35,"l":46.27,"n":312,"o":46.31,"t":"2026-10-16T22:05:00Z","v":18510,"vw":46.294911},{"c":46.2101,"h":46.3,"l":46.21,"n":153,"o":46.2954,"t":"2026-10-16T22:10:00Z","v":21522,"vw":46.23181},{"c":46.16,"h":46.2528,"l":46.09,"n":414,"o":46.2214,"t":"2026-10-16T22:15:00Z","v":76879,"vw":46.125967},{"c":46.2,"h":46.22,"l":46.11,"n":219,"o":46.11,"t":"2026-10-16T22:20:00Z","v":12730,"vw":46.144051},{"c":46.17,"h":46.22,"l":46.13,"n":104,"o":46.15,"t":"2026-10-16T22:25:00Z","v":8894,"vw":46.158568},{"c":46.1301,"h":46.16,"l":46.13,"n":106,"o":46.16,"t":"2026-10-16T22:30:00Z","v":7890,"vw":46.146864},{"c":46.15,"h":46.158,"l":46.13,"n":196,"o":46.158,"t":"2026-10-16T22:35:00Z","v":21738,"vw":46.135213},{"c":46.22,"h":46.22,"l":46.13,"n":93,"o":46.13,"t":"2026-10-16T22:40:00Z","v":2399,"vw":46.199655},{"c":46.1645,"h":46.26,"l":46.1645,"n":97,"o":46.18,"t":"2026-10-16T22:45:00Z","v":5677,"vw":46.191135},{"c":46.15,"h":46.2,"l":46.13,"n":147,"o":46.18,"t":"2026-10-16T22:50:00Z","v":4773,"vw":46.172912},{"c":46.1019,"h":46.17,"l":46.1019,"n":125,"o":46.17,"t":"2026-10-16T22:55:00Z","v":4752,"vw":46.133236},{"c":46.0655,"h":46.12,"l":46.06,"n":258,"o":46.09,"t":"2026-10-16T23:00:00Z","v":10616,"vw":46.082814},{"c":46.0878,"h":46.15,"l":46.01,"n":520,"o":46.15,"t":"2026-10-16T23:05:00Z","v":16335,"vw":46.044882},{"c":46.1099,"h":46.15,"l":46.01,"n":195,"o":46.01,"t":"2026-10-16T23:10:00Z","v":19624,"vw":46.038547},{"c":46.1543,"h":46.1543,"l":46.1332,"n":61,"o":46.1332,"t":"2026-10-16T23:15:00Z","v":894,"vw":46.139688},{"c":46.09,"h":46.09,"l":46.0597,"n":112,"o":46.0597,"t":"2026-10-16T23:20:00Z","v":16683,"vw":46.087164},{"c":46.1,"h":46.15,"l":46.1,"n":118,"o":46.12,"t":"2026-10-16T23:25:00Z","v":5726,"vw":46.117395},{"c":46.09,"h":46.15,"l":46.0262,"n":193,"o":46.12,"t":"2026-10-16T23:30:00Z","v":14307,"vw":46.061705},{"c":46.22,"h":46.22,"l":46.0803,"n":89,"o":46.1399,"t":"2026-10-16T23:35:00Z","v":5738,"vw":46.181587},{"c":46.2553,"h":46.3014,"l":46.2,"n":112,"o":46.21,"t":"2026-10-16T23:40:00Z","v":11912,"vw":46.246499},{"c":46.35,"h":46.4039,"l":46.25,"n":176,"o":46.25,"t":"2026-10-16T23:45:00Z","v":13645,"vw":46.329407},{"c":46.29,"h":46.33,"l":46.21,"n":550,"o":46.33,"t":"2026-10-16T23:50:00Z","v":16700,"vw":46.271114},{"c":46.2701,"h":46.32,"l":46.18,"n":142,"o":46.3073,"t":"2026-10-16T23:55:00Z","v":13243,"vw":46.270205},{"c":48.25,"h":48.3221,"l":47.48,"n":4776,"o":48.07,"t":"2026-10-19T08:00:00Z","v":451002,"vw":48.06337},{"c":48.28,"h":48.3462,"l":48.15,"n":398,"o":48.25,"t":"2026-10-19T08:05:00Z","v":39832,"vw":48.289909},{"c":48.2509,"h":48.29,"l":48.2108,"n":245,"o":48.28,"t":"2026-10-19T08:10:00Z","v":60825,"vw":48.242594},{"c":48.235,"h":48.25,"l":48.17,"n":170,"o":48.25,"t":"2026-10-19T08:15:00Z","v":28096,"vw":48.210661},{"c":48.35,"h":48.39,"l":48.23,"n":312,"o":48.235,"t":"2026-10-19T08:20:00Z","v":32220,"vw":48.299939},{"c":48.4536,"h":48.4591,"l":48.355,"n":194,"o":48.37,"t":"2026-10-19T08:25:00Z","v":22410,"vw":48.399093},{"c":48.44,"h":48.49,"l":48.42,"n":328,"o":48.43,"t":"2026-10-19T08:30:00Z","v":70325,"vw":48.473767},{"c":48.46,"h":48.49,"l":48.43,"n":268,"o":48.45,"t":"2026-10-19T08:35:00Z","v":44912,"vw":48.455567},{"c":48.43,"h":48.48,"l":48.41,"n":249,"o":48.47,"t":"2026-10-19T08:40:00Z","v":34058,"vw":48.439011},{"c":48.43,"h":48.47,"l":48.42,"n":177,"o":48.44,"t":"2026-10-19T08:45:00Z","v":20703,"vw":48.451537},{"c":48.41,"h":48.45,"l":48.39,"n":147,"o":48.43,"t":"2026-10-19T08:50:00Z","v":15310,"vw":48.426144},{"c":48.31,"h":48.41,"l":48.3,"n":146,"o":48.4,"t":"2026-10-19T08:55:00Z","v":13927,"vw":48.336985},{"c":48.23,"h":48.31,"l":48.19,"n":123,"o":48.3,"t":"2026-10-19T09:00:00Z","v":11229,"vw":48.226045},{"c":48.25,"h":48.29,"l":48.25,"n":266,"o":48.28,"t":"2026-10-19T09:05:00Z","v":30299,"vw":48.256917},{"c":48.25,"h":48.25,"l":48.23,"n":130,"o":48.25,"t":"2026-10-19T09:10:00Z","v":16115,"vw":48.248226},{"c":48.3,"h":48.3,"l":48.25,"n":64,"o":48.25,"t":"2026-10-19T09:15:00Z","v":4833,"vw":48.25385},{"c":48.37,"h":48.37,"l":48.3,"n":74,"o":48.31,"t":"2026-10-19T09:20:00Z","v":6590,"vw":48.313444},{"c":48.36,"h":48.4,"l":48.36,"n":81,"o":48.4,"t":"2026-10-19T09:25:00Z","v":12401,"vw":48.375376},{"c":48.375,"h":48.43,"l":48.3548,"n":74,"o":48.3548,"t":"2026-10-19T09:30:00Z","v":8486,"vw":48.396408},{"c":48.34,"h":48.42,"l":48.33,"n":92,"o":48.36,"t":"2026-10-19T09:35:00Z","v":7581,"vw":48.376843},{"c":48.34,"h":48.34,"l":48.34,"n":6,"o":48.34,"t":"2026-10-19T09:40:00Z","v":397,"vw":48.34},{"c":48.39,"h":48.39,"l":48.36,"n":35,"o":48.365,"t":"2026-10-19T09:45:00Z","v":3934,"vw":48.380094},{"c":48.44,"h":48.46,"l":48.4,"n":47,"o":48.41,"t":"2026-10-19T09:50:00Z","v":3234,"vw":48.436551},{"c":48.465,"h":48.49,"l":48.4499,"n":92,"o":48.47,"t":"2026-10-19T09:55:00Z","v":7469,"vw":48.466581},{"c":48.5246,"h":48.5579,"l":48.47,"n":188,"o":48.47,"t":"2026-10-19T10:00:00Z","v":17506,"vw":48.504581},{"c":48.55,"h":48.55,"l":48.49,"n":73,"o":48.544,"t":"2026-10-19T10:05:00Z","v":5803,"vw":48.531361},{"c":48.55,"h":48.58,"l":48.54,"n":95,"o":48.55,"t":"2026-10-19T10:10:00Z","v":6437,"vw":48.556915},{"c":48.46,"h":48.54,"l":48.46,"n":91,"o":48.51,"t":"2026-10-19T10:15:00Z","v":4567,"vw":48.516496},{"c":48.4322,"h":48.47,"l":48.41,"n":84,"o":48.4416,"t":"2026-10-19T10:20:00Z","v":6765,"vw":48.442933},{"c":48.3616,"h":48.44,"l":48.3616,"n":108,"o":48.42,"t":"2026-10-19T10:25:00Z","v":12292,"vw":48.406217},{"c":48.4,"h":48.42,"l":48.33,"n":164,"o":48.365,"t":"2026-10-19T10:30:00Z","v":24338,"vw":48.346324},{"c":48.6,"h":48.71,"l":48.38,"n":151,"o":48.39,"t":"2026-10-19T10:35:00Z","v":22451,"vw":48.549475},{"c":48.65,"h":48.7188,"l":48.51,"n":157,"o":48.58,"t":"2026-10-19T10:40:00Z","v":24745,"vw":48.622852},{"c":48.69,"h":48.75,"l":48.62,"n":176,"o":48.67,"t":"2026-10-19T10:45:00Z","v":45034,"vw":48.655723},{"c":48.76,"h":48.77,"l":48.7091,"n":167,"o":48.72,"t":"2026-10-19T10:50:00Z","v":19255,"vw":48.745929},{"c":48.75,"h":48.77,"l":48.74,"n":151,"o":48.77,"t":"2026-10-19T10:55:00Z","v":34850,"vw":48.752694},{"c":48.57,"h":48.76,"l":48.5426,"n":479,"o":48.74,"t":"2026-10-19T11:00:00Z","v":93453,"vw":48.64409},{"c":48.54,"h":48.56,"l":48.49,"n":200,"o":48.56,"t":"2026-10-19T11:05:00Z","v":32208,"vw":48.528341},{"c":48.47,"h":48.54,"l":48.4444,"n":148,"o":48.515,"t":"2026-10-19T11:10:00Z","v":18118,"vw":48.494724},{"c":48.4998,"h":48.5,"l":48.4211,"n":158,"o":48.5,"t":"2026-10-19T11:15:00Z","v":26078,"vw":48.4645},{"c":48.46,"h":48.53,"l":48.43,"n":126,"o":48.4996,"t":"2026-10-19T11:20:00Z","v":28771,"vw":48.49433},{"c":48.42,"h":48.516,"l":48.42,"n":205,"o":48.46,"t":"2026-10-19T11:25:00Z","v":39123,"vw":48.477422},{"c":48.2464,"h":48.412,"l":48.05,"n":626,"o":48.412,"t":"2026-10-19T11:30:00Z","v":68748,"vw":48.233728},{"c":48.33,"h":48.335,"l":48.2206,"n":229,"o":48.245,"t":"2026-10-19T11:35:00Z","v":30643,"vw":48.266152},{"c":48.3124,"h":48.38,"l":48.2832,"n":158,"o":48.29,"t":"2026-10-19T11:40:00Z","v":19346,"vw":48.332344},{"c":48.48,"h":48.49,"l":48.34,"n":240,"o":48.35,"t":"2026-10-19T11:45:00Z","v":27193,"vw":48.415206},{"c":48.5099,"h":48.52,"l":48.46,"n":106,"o":48.47,"t":"2026-10-19T11:50:00Z","v":24353,"vw":48.494924},{"c":48.57,"h":48.57,"l":48.49,"n":144,"o":48.51,"t":"2026-10-19T11:55:00Z","v":25291,"vw":48.53865},{"c":48.54,"h":48.57,"l":48.5,"n":126,"o":48.56,"t":"2026-10-19T12:00:00Z","v":18042,"vw":48.549921},{"c":48.62,"h":48.66,"l":48.5503,"n":546,"o":48.5699,"t":"2026-10-19T12:05:00Z","v":57985,"vw":48.577086},{"c":48.65,"h":48.66,"l":48.57,"n":207,"o":48.6,"t":"2026-10-19T12:10:00Z","v":24280,"vw":48.604548},{"c":48.63,"h":48.69,"l":48.6164,"n":186,"o":48.67,"t":"2026-10-19T12:15:00Z","v":29837,"vw":48.639135},{"c":48.6,"h":48.69,"l":48.6,"n":192,"o":48.64,"t":"2026-10-19T12:20:00Z","v":18463,"vw":48.62832},{"c":48.6472,"h":48.68,"l":48.6108,"n":131,"o":48.6108,"t":"2026-10-19T12:25:00Z","v":11375,"vw":48.658866},{"c":48.69,"h":48.7,"l":48.63,"n":187,"o":48.66,"t":"2026-10-19T12:30:00Z","v":15321,"vw":48.666818},{"c":48.57,"h":48.73,"l":48.57,"n":321,"o":48.69,"t":"2026-10-19T12:35:00Z","v":37010,"vw":48.648446},{"c":48.56,"h":48.6,"l":48.5,"n":358,"o":48.57,"t":"2026-10-19T12:40:00Z","v":48707,"vw":48.548937},{"c":48.62,"h":48.64,"l":48.55,"n":168,"o":48.5599,"t":"2026-10-19T12:45:00Z","v":27024,"vw":48.577028},{"c":48.6287,"h":48.66,"l":48.62,"n":135,"o":48.62,"t":"2026-10-19T12:50:00Z","v":13860,"vw":48.643075},{"c":48.56,"h":48.6454,"l":48.56,"n":127,"o":48.6246,"t":"2026-10-19T12:55:00Z","v":13438,"vw":48.57254},{"c":48.6699,"h":48.69,"l":48.5831,"n":184,"o":48.5831,"t":"2026-10-19T13:00:00Z","v":13532,"vw":48.638307},{"c":48.6699,"h":48.72,"l":48.65,"n":213,"o":48.6872,"t":"2026-10-19T13:05:00Z","v":23642,"vw":48.698203},{"c":48.6914,"h":48.78,"l":48.67,"n":291,"o":48.67,"t":"2026-10-19T13:10:00Z","v":29484,"vw":48.735851},{"c":48.8691,"h":48.88,"l":48.7,"n":353,"o":48.72,"t":"2026-10-19T13:15:00Z","v":36351,"vw":48.803207},{"c":48.88,"h":48.91,"l":48.81,"n":358,"o":48.85,"t":"2026-10-19T13:20:00Z","v":32107,"vw":48.881244},{"c":48.8,"h":48.91,"l":48.72,"n":686,"o":48.88,"t":"2026-10-19T13:25:00Z","v":79789,"vw":48.850651},{"c":48.64,"h":48.85,"l":48.47,"n":8858,"o":48.785,"t":"2026-10-19T13:30:00Z","v":1465350,"vw":48.704906},{"c":48.5001,"h":48.81,"l":48.4,"n":6952,"o":48.63,"t":"2026-10-19T13:35:00Z","v":1117095,"vw":48.605912},{"c":48.7101,"h":48.84,"l":48.32,"n":6332,"o":48.5216,"t":"2026-10-19T13:40:00Z","v":1361001,"vw":48.658309},{"c":48.855,"h":48.86,"l":48.65,"n":4095,"o":48.69,"t":"2026-10-19T13:45:00Z","v":598395,"vw":48.759129},{"c":48.74,"h":49.05,"l":48.725,"n":4839,"o":48.855,"t":"2026-10-19T13:50:00Z","v":829079,"vw":48.902282},{"c":48.59,"h":48.73,"l":48.49,"n":3088,"o":48.73,"t":"2026-10-19T13:55:00Z","v":425419,"vw":48.61381},{"c":48.16,"h":48.622,"l":48.07,"n":5586,"o":48.61,"t":"2026-10-19T14:00:00Z","v":947068,"vw":48.322174},{"c":48.43,"h":48.47,"l":48.115,"n":3428,"o":48.15,"t":"2026-10-19T14:05:00Z","v":561186,"vw":48.334161},{"c":48.705,"h":48.71,"l":48.37,"n":3272,"o":48.4312,"t":"2026-10-19T14:10:00Z","v":580081,"vw":48.52211},{"c":48.8678,"h":48.9599,"l":48.7,"n":2912,"o":48.705,"t":"2026-10-19T14:15:00Z","v":448460,"vw":48.804696},{"c":48.9598,"h":49.025,"l":48.835,"n":2804,"o":48.87,"t":"2026-10-19T14:20:00Z","v":320594,"vw":48.948851},{"c":48.83,"h":49.0099,"l":48.81,"n":3012,"o":48.955,"t":"2026-10-19T14:25:00Z","v":525329,"vw":48.903051},{"c":48.68,"h":48.825,"l":48.58,"n":2242,"o":48.825,"t":"2026-10-19T14:30:00Z","v":337917,"vw":48.680371},{"c":48.645,"h":48.79,"l":48.525,"n":2581,"o":48.675,"t":"2026-10-19T14:35:00Z","v":423915,"vw":48.667241},{"c":48.73,"h":48.7955,"l":48.62,"n":1803,"o":48.64,"t":"2026-10-19T14:40:00Z","v":246233,"vw":48.711754},{"c":48.755,"h":48.92,"l":48.71,"n":1653,"o":48.74,"t":"2026-10-19T14:45:00Z","v":238288,"vw":48.834781},{"c":48.735,"h":48.755,"l":48.65,"n":1332,"o":48.755,"t":"2026-10-19T14:50:00Z","v":155901,"vw":48.706062},{"c":48.69,"h":48.81,"l":48.665,"n":1542,"o":48.73,"t":"2026-10-19T14:55:00Z","v":218819,"vw":48.752948},{"c":48.77,"h":48.785,"l":48.67,"n":1356,"o":48.69,"t":"2026-10-19T15:00:00Z","v":214362,"vw":48.733201},{"c":48.948,"h":48.985,"l":48.765,"n":2194,"o":48.765,"t":"2026-10-19T15:05:00Z","v":416311,"vw":48.890248},{"c":48.94,"h":49.01,"l":48.82,"n":2126,"o":48.945,"t":"2026-10-19T15:10:00Z","v":399961,"vw":48.928484},{"c":49.155,"h":49.18,"l":48.945,"n":3021,"o":48.9499,"t":"2026-10-19T15:15:00Z","v":681082,"vw":49.089723},{"c":49.23,"h":49.24,"l":49.12,"n":3097,"o":49.16,"t":"2026-10-19T15:20:00Z","v":391552,"vw":49.181357},{"c":49.215,"h":49.23,"l":49.09,"n":3484,"o":49.23,"t":"2026-10-19T15:25:00Z","v":632189,"vw":49.186343},{"c":49.24,"h":49.25,"l":49.11,"n":2861,"o":49.22,"t":"2026-10-19T15:30:00Z","v":394000,"vw":49.192675},{"c":49.285,"h":49.31,"l":49.18,"n":3057,"o":49.23,"t":"2026-10-19T15:35:00Z","v":439579,"vw":49.271858},{"c":49.325,"h":49.34,"l":49.24,"n":3453,"o":49.29,"t":"2026-10-19T15:40:00Z","v":456780,"vw":49.288343},{"c":49.23,"h":49.33,"l":49.215,"n":2049,"o":49.325,"t":"2026-10-19T15:45:00Z","v":406755,"vw":49.284702},{"c":49.235,"h":49.34,"l":49.215,"n":1529,"o":49.23,"t":"2026-10-19T15:50:00Z","v":292877,"vw":49.272817},{"c":49.14,"h":49.25,"l":49.12,"n":1334,"o":49.24,"t":"2026-10-19T15:55:00Z","v":256512,"vw":49.200202},{"c":48.995,"h":49.15,"l":48.9013,"n":2214,"o":49.14,"t":"2026-10-19T16:00:00Z","v":514051,"vw":49.015852},{"c":48.94,"h":49,"l":48.91,"n":1052,"o":48.995,"t":"2026-10-19T16:05:00Z","v":144980,"vw":48.955753},{"c":48.96,"h":49.0287,"l":48.93,"n":1245,"o":48.94,"t":"2026-10-19T16:10:00Z","v":150404,"vw":48.967131},{"c":48.88,"h":49.025,"l":48.87,"n":1069,"o":48.96,"t":"2026-10-19T16:15:00Z","v":115820,"vw":48.942396},{"c":48.87,"h":48.88,"l":48.8055,"n":891,"o":48.875,"t":"2026-10-19T16:20:00Z","v":129377,"vw":48.847844},{"c":48.745,"h":48.87,"l":48.725,"n":1215,"o":48.85,"t":"2026-10-19T16:25:00Z","v":276057,"vw":48.768391},{"c":48.7,"h":48.75,"l":48.61,"n":1200,"o":48.75,"t":"2026-10-19T16:30:00Z","v":209996,"vw":48.649185},{"c":48.65,"h":48.75,"l":48.63,"n":983,"o":48.71,"t":"2026-10-19T16:35:00Z","v":165068,"vw":48.695483},{"c":48.72,"h":48.75,"l":48.622,"n":811,"o":48.65,"t":"2026-10-19T16:40:00Z","v":119190,"vw":48.706391},{"c":48.5,"h":48.715,"l":48.49,"n":1578,"o":48.715,"t":"2026-10-19T16:45:00Z","v":271838,"vw":48.563361},{"c":48.42,"h":48.515,"l":48.41,"n":1307,"o":48.49,"t":"2026-10-19T16:50:00Z","v":222925,"vw":48.46261},{"c":48.4382,"h":48.53,"l":48.37,"n":1366,"o":48.41,"t":"2026-10-19T16:55:00Z","v":417304,"vw":48.45176},{"c":48.455,"h":48.5,"l":48.4,"n":1140,"o":48.435,"t":"2026-10-19T17:00:00Z","v":174429,"vw":48.462405},{"c":48.355,"h":48.49,"l":48.35,"n":1016,"o":48.45,"t":"2026-10-19T17:05:00Z","v":128256,"vw":48.421459},{"c":48.39,"h":48.435,"l":48.32,"n":1376,"o":48.35,"t":"2026-10-19T17:10:00Z","v":242862,"vw":48.383996},{"c":48.38,"h":48.48,"l":48.36,"n":834,"o":48.39,"t":"2026-10-19T17:15:00Z","v":128573,"vw":48.42948},{"c":48.32,"h":48.36,"l":48.275,"n":1271,"o":48.36,"t":"2026-10-19T17:20:00Z","v":220330,"vw":48.302169},{"c":48.35,"h":48.405,"l":48.2713,"n":679,"o":48.32,"t":"2026-10-19T17:25:00Z","v":69798,"vw":48.342191},{"c":48.29,"h":48.38,"l":48.2898,"n":715,"o":48.3499,"t":"2026-10-19T17:30:00Z","v":74298,"vw":48.340719},{"c":48.32,"h":48.335,"l":48.28,"n":1438,"o":48.295,"t":"2026-10-19T17:35:00Z","v":93865,"vw":48.312508},{"c":48.315,"h":48.4,"l":48.255,"n":1319,"o":48.325,"t":"2026-10-19T17:40:00Z","v":170037,"vw":48.336772},{"c":48.24,"h":48.32,"l":48.175,"n":1263,"o":48.31,"t":"2026-10-19T17:45:00Z","v":195640,"vw":48.238586},{"c":48.3,"h":48.325,"l":48.23,"n":1544,"o":48.24,"t":"2026-10-19T17:50:00Z","v":105791,"vw":48.273987},{"c":48.42,"h":48.435,"l":48.23,"n":777,"o":48.29,"t":"2026-10-19T17:55:00Z","v":125035,"vw":48.348961},{"c":48.325,"h":48.455,"l":48.23,"n":838,"o":48.42,"t":"2026-10-19T18:00:00Z","v":132337,"vw":48.34834},{"c":48.355,"h":48.37,"l":48.3,"n":600,"o":48.3297,"t":"2026-10-19T18:05:00Z","v":112233,"vw":48.333121},{"c":48.32,"h":48.375,"l":48.32,"n":560,"o":48.36,"t":"2026-10-19T18:10:00Z","v":47809,"vw":48.354355},{"c":48.34,"h":48.39,"l":48.32,"n":834,"o":48.325,"t":"2026-10-19T18:15:00Z","v":134797,"vw":48.356826},{"c":48.2175,"h":48.345,"l":48.21,"n":685,"o":48.335,"t":"2026-10-19T18:20:00Z","v":89462,"vw":48.266895},{"c":48.235,"h":48.24,"l":48.13,"n":1168,"o":48.215,"t":"2026-10-19T18:25:00Z","v":282636,"vw":48.172431},{"c":48.135,"h":48.24,"l":48.135,"n":752,"o":48.23,"t":"2026-10-19T18:30:00Z","v":74921,"vw":48.200492},{"c":48.28,"h":48.2851,"l":48.09,"n":836,"o":48.135,"t":"2026-10-19T18:35:00Z","v":105473,"vw":48.183782},{"c":48.37,"h":48.385,"l":48.27,"n":879,"o":48.27,"t":"2026-10-19T18:40:00Z","v":155383,"vw":48.329456},{"c":48.405,"h":48.445,"l":48.365,"n":949,"o":48.3694,"t":"2026-10-19T18:45:00Z","v":191369,"vw":48.413353},{"c":48.36,"h":48.435,"l":48.335,"n":714,"o":48.4,"t":"2026-10-19T18:50:00Z","v":107610,"vw":48.386663},{"c":48.355,"h":48.4,"l":48.35,"n":637,"o":48.355,"t":"2026-10-19T18:55:00Z","v":84141,"vw":48.371148},{"c":48.46,"h":48.47,"l":48.36,"n":748,"o":48.36,"t":"2026-10-19T19:00:00Z","v":138074,"vw":48.435403},{"c":48.365,"h":48.4999,"l":48.325,"n":923,"o":48.4566,"t":"2026-10-19T19:05:00Z","v":146839,"vw":48.410151},{"c":48.37,"h":48.39,"l":48.345,"n":569,"o":48.37,"t":"2026-10-19T19:10:00Z","v":63361,"vw":48.371924},{"c":48.475,"h":48.49,"l":48.365,"n":965,"o":48.365,"t":"2026-10-19T19:15:00Z","v":216920,"vw":48.436909},{"c":48.635,"h":48.635,"l":48.435,"n":1337,"o":48.475,"t":"2026-10-19T19:20:00Z","v":318526,"vw":48.53268},{"c":48.5101,"h":48.65,"l":48.46,"n":1184,"o":48.635,"t":"2026-10-19T19:25:00Z","v":288410,"vw":48.522464},{"c":48.59,"h":48.61,"l":48.48,"n":1197,"o":48.51,"t":"2026-10-19T19:30:00Z","v":231987,"vw":48.575985},{"c":48.67,"h":48.685,"l":48.585,"n":1526,"o":48.589,"t":"2026-10-19T19:35:00Z","v":277458,"vw":48.638723},{"c":48.63,"h":48.7099,"l":48.6,"n":1454,"o":48.665,"t":"2026-10-19T19:40:00Z","v":234749,"vw":48.666212},{"c":48.595,"h":48.655,"l":48.57,"n":2015,"o":48.63,"t":"2026-10-19T19:45:00Z","v":526914,"vw":48.612415},{"c":48.315,"h":48.595,"l":48.24,"n":3406,"o":48.59,"t":"2026-10-19T19:50:00Z","v":700874,"vw":48.39585},{"c":48.26,"h":48.365,"l":48.205,"n":5360,"o":48.315,"t":"2026-10-19T19:55:00Z","v":1148177,"vw":48.273558},{"c":48.2901,"h":48.3575,"l":48.2162,"n":241,"o":48.265,"t":"2026-10-19T20:00:00Z","v":1872801,"vw":48.329314},{"c":48.35,"h":48.3627,"l":48.3,"n":53,"o":48.32,"t":"2026-10-19T20:05:00Z","v":5067,"vw":48.329257},{"c":48.38,"h":48.41,"l":48.35,"n":68,"o":48.38,"t":"2026-10-19T20:10:00Z","v":13599,"vw":48.386553},{"c":48.33,"h":48.35,"l":48.32,"n":67,"o":48.34,"t":"2026-10-19T20:15:00Z","v":5046,"vw":48.327084},{"c":48.36,"h":48.36,"l":48.33,"n":28,"o":48.3342,"t":"2026-10-19T20:20:00Z","v":1542,"vw":48.339648},{"c":48.35,"h":48.379,"l":48.34,"n":29,"o":48.379,"t":"2026-10-19T20:25:00Z","v":6042,"vw":48.359435},{"c":48.36,"h":48.36,"l":48.34,"n":70,"o":48.35,"t":"2026-10-19T20:30:00Z","v":1900,"vw":48.355119},{"c":48.41,"h":48.41,"l":48.3502,"n":20,"o":48.41,"t":"2026-10-19T20:35:00Z","v":3286,"vw":48.396938},{"c":48.34,"h":48.4,"l":48.34,"n":25,"o":48.4,"t":"2026-10-19T20:40:00Z","v":19335,"vw":48.341121},{"c":48.38,"h":48.38,"l":48.3,"n":39,"o":48.35,"t":"2026-10-19T20:45:00Z","v":5012,"vw":48.342513},{"c":48.36,"h":48.36,"l":48.3,"n":9,"o":48.3,"t":"2026-10-19T20:50:00Z","v":553,"vw":48.323102},{"c":48.34,"h":48.35,"l":48.32,"n":14,"o":48.35,"t":"2026-10-19T20:55:00Z","v":626,"vw":48.336447},{"c":48.3699,"h":48.37,"l":48.3654,"n":16,"o":48.3692,"t":"2026-10-19T21:00:00Z","v":1777,"vw":48.368869},{"c":48.37,"h":48.38,"l":48.3495,"n":39,"o":48.36,"t":"2026-10-19T21:05:00Z","v":5200,"vw":48.370928},{"c":48.4247,"h":48.44,"l":48.3641,"n":42,"o":48.3641,"t":"2026-10-19T21:10:00Z","v":3189,"vw":48.400695},{"c":48.43,"h":48.43,"l":48.43,"n":4,"o":48.43,"t":"2026-10-19T21:15:00Z","v":220,"vw":48.43},{"c":48.4338,"h":48.4338,"l":48.408,"n":20,"o":48.408,"t":"2026-10-19T21:20:00Z","v":2569,"vw":48.417414},{"c":48.453,"h":48.46,"l":48.453,"n":31,"o":48.4577,"t":"2026-10-19T21:25:00Z","v":131708,"vw":48.457918},{"c":48.453,"h":48.4754,"l":48.453,"n":11,"o":48.4754,"t":"2026-10-19T21:30:00Z","v":471,"vw":48.469054},{"c":48.45,"h":48.4923,"l":48.45,"n":38,"o":48.47,"t":"2026-10-19T21:35:00Z","v":2910,"vw":48.471936},{"c":48.54,"h":48.55,"l":48.4038,"n":105,"o":48.5,"t":"2026-10-19T21:40:00Z","v":5046,"vw":48.462783},{"c":48.48,"h":48.48,"l":48.48,"n":7,"o":48.48,"t":"2026-10-19T21:45:00Z","v":540,"vw":48.48},{"c":48.5345,"h":48.5599,"l":48.52,"n":9,"o":48.52,"t":"2026-10-19T21:50:00Z","v":792,"vw":48.537546},{"c":48.42,"h":48.47,"l":48.42,"n":39,"o":48.45,"t":"2026-10-19T21:55:00Z","v":9908,"vw":48.45095},{"c":48.42,"h":48.4239,"l":48.42,"n":7,"o":48.4239,"t":"2026-10-19T22:00:00Z","v":1297,"vw":48.423128},{"c":48.49,"h":48.5392,"l":48.42,"n":50,"o":48.42,"t":"2026-10-19T22:05:00Z","v":4856,"vw":48.50293},{"c":48.5,"h":48.5,"l":48.4305,"n":54,"o":48.45,"t":"2026-10-19T22:10:00Z","v":1769,"vw":48.461646},{"c":48.48,"h":48.5,"l":48.45,"n":35,"o":48.47,"t":"2026-10-19T22:15:00Z","v":2976,"vw":48.464719},{"c":48.55,"h":48.55,"l":48.55,"n":5,"o":48.55,"t":"2026-10-19T22:20:00Z","v":247,"vw":48.55},{"c":48.53,"h":48.5723,"l":48.53,"n":32,"o":48.5723,"t":"2026-10-19T22:25:00Z","v":6995,"vw":48.54445},{"c":48.55,"h":48.55,"l":48.48,"n":60,"o":48.52,"t":"2026-10-19T22:30:00Z","v":6973,"vw":48.498344},{"c":48.56,"h":48.58,"l":48.56,"n":38,"o":48.57,"t":"2026-10-19T22:35:00Z","v":6599,"vw":48.576638},{"c":48.51,"h":48.599,"l":48.51,"n":67,"o":48.599,"t":"2026-10-19T22:40:00Z","v":2858,"vw":48.543801},{"c":48.55,"h":48.55,"l":48.45,"n":39,"o":48.46,"t":"2026-10-19T22:45:00Z","v":846,"vw":48.497013},{"c":48.55,"h":48.55,"l":48.5002,"n":56,"o":48.5002,"t":"2026-10-19T22:50:00Z","v":8905,"vw":48.544064},{"c":48.58,"h":48.58,"l":48.55,"n":38,"o":48.55,"t":"2026-10-19T22:55:00Z","v":3608,"vw":48.555793},{"c":48.79,"h":48.8051,"l":48.58,"n":117,"o":48.58,"t":"2026-10-19T23:00:00Z","v":17308,"vw":48.718855},{"c":48.71,"h":48.79,"l":48.7,"n":41,"o":48.79,"t":"2026-10-19T23:05:00Z","v":5211,"vw":48.707032},{"c":48.6613,"h":48.7366,"l":48.66,"n":17,"o":48.7366,"t":"2026-10-19T23:10:00Z","v":1415,"vw":48.668549},{"c":48.6724,"h":48.69,"l":48.61,"n":35,"o":48.65,"t":"2026-10-19T23:15:00Z","v":7968,"vw":48.655493},{"c":48.66,"h":48.6899,"l":48.6163,"n":22,"o":48.62,"t":"2026-10-19T23:20:00Z","v":7839,"vw":48.672474},{"c":48.65,"h":48.65,"l":48.6,"n":24,"o":48.62,"t":"2026-10-19T23:25:00Z","v":5762,"vw":48.62111},{"c":48.5579,"h":48.63,"l":48.52,"n":32,"o":48.52,"t":"2026-10-19T23:30:00Z","v":1244,"vw":48.58643},{"c":48.52,"h":48.59,"l":48.52,"n":15,"o":48.59,"t":"2026-10-19T23:35:00Z","v":735,"vw":48.568148},{"c":48.46,"h":48.55,"l":48.4501,"n":59,"o":48.51,"t":"2026-10-19T23:40:00Z","v":5209,"vw":48.51039},{"c":48.131,"h":48.4639,"l":48.131,"n":382,"o":48.4639,"t":"2026-10-19T23:45:00Z","v":33235,"vw":48.308432},{"c":48.2521,"h":48.36,"l":48.2521,"n":45,"o":48.28,"t":"2026-10-19T23:50:00Z","v":7622,"vw":48.28229},{"c":48.33,"h":48.33,"l":48.18,"n":74,"o":48.18,"t":"2026-10-19T23:55:00Z","v":5342,"vw":48.24119},{"c":46.87,"h":47.29,"l":46.6672,"n":7275,"o":46.99,"t":"2026-10-20T08:00:00Z","v":683499,"vw":46.949247},{"c":46.82,"h":47.1,"l":46.74,"n":261,"o":46.95,"t":"2026-10-20T08:05:00Z","v":39608,"vw":46.831512},{"c":46.89,"h":46.9,"l":46.8314,"n":235,"o":46.84,"t":"2026-10-20T08:10:00Z","v":27749,"vw":46.866312},{"c":46.91,"h":46.9283,"l":46.9,"n":117,"o":46.91,"t":"2026-10-20T08:15:00Z","v":11175,"vw":46.910267},{"c":46.89,"h":46.92,"l":46.89,"n":55,"o":46.91,"t":"2026-10-20T08:20:00Z","v":9961,"vw":46.904036},{"c":46.9,"h":46.96,"l":46.9,"n":60,"o":46.91,"t":"2026-10-20T08:25:00Z","v":16026,"vw":46.927408},{"c":46.93,"h":46.93,"l":46.85,"n":155,"o":46.891,"t":"2026-10-20T08:30:00Z","v":19153,"vw":46.882128},{"c":46.97,"h":47.02,"l":46.94,"n":111,"o":46.94,"t":"2026-10-20T08:35:00Z","v":15055,"vw":46.992922},{"c":46.96,"h":46.997,"l":46.95,"n":47,"o":46.97,"t":"2026-10-20T08:40:00Z","v":5115,"vw":46.976452},{"c":46.81,"h":46.98,"l":46.8,"n":83,"o":46.96,"t":"2026-10-20T08:45:00Z","v":6665,"vw":46.896698},{"c":46.79,"h":46.81,"l":46.78,"n":124,"o":46.8,"t":"2026-10-20T08:50:00Z","v":26113,"vw":46.80182},{"c":46.79,"h":46.82,"l":46.75,"n":81,"o":46.77,"t":"2026-10-20T08:55:00Z","v":21652,"vw":46.778294},{"c":46.65,"h":46.76,"l":46.598,"n":304,"o":46.75,"t":"2026-10-20T09:00:00Z","v":23224,"vw":46.672247},{"c":46.58,"h":46.64,"l":46.53,"n":151,"o":46.62,"t":"2026-10-20T09:05:00Z","v":17243,"vw":46.587206},{"c":46.5,"h":46.53,"l":46.47,"n":280,"o":46.52,"t":"2026-10-20T09:10:00Z","v":15805,"vw":46.499902},{"c":46.6,"h":46.6,"l":46.5,"n":105,"o":46.5,"t":"2026-10-20T09:15:00Z","v":7809,"vw":46.554159},{"c":46.64,"h":46.6601,"l":46.6,"n":68,"o":46.62,"t":"2026-10-20T09:20:00Z","v":15132,"vw":46.647927},{"c":46.65,"h":46.65,"l":46.55,"n":82,"o":46.62,"t":"2026-10-20T09:25:00Z","v":14908,"vw":46.574496},{"c":46.67,"h":46.69,"l":46.65,"n":49,"o":46.65,"t":"2026-10-20T09:30:00Z","v":3990,"vw":46.667076},{"c":46.5,"h":46.65,"l":46.5,"n":75,"o":46.65,"t":"2026-10-20T09:35:00Z","v":8104,"vw":46.572013},{"c":46.54,"h":46.54,"l":46.47,"n":60,"o":46.54,"t":"2026-10-20T09:40:00Z","v":10580,"vw":46.502564},{"c":46.46,"h":46.5,"l":46.46,"n":49,"o":46.48,"t":"2026-10-20T09:45:00Z","v":2393,"vw":46.490481},{"c":46.52,"h":46.52,"l":46.46,"n":33,"o":46.46,"t":"2026-10-20T09:50:00Z","v":1456,"vw":46.487043},{"c":46.61,"h":46.64,"l":46.4873,"n":90,"o":46.53,"t":"2026-10-20T09:55:00Z","v":14616,"vw":46.576683},{"c":46.6,"h":46.62,"l":46.53,"n":44,"o":46.62,"t":"2026-10-20T10:00:00Z","v":9053,"vw":46.580152},{"c":46.586,"h":46.586,"l":46.57,"n":9,"o":46.57,"t":"2026-10-20T10:05:00Z","v":490,"vw":46.582},{"c":46.6,"h":46.69,"l":46.58,"n":160,"o":46.66,"t":"2026-10-20T10:10:00Z","v":31590,"vw":46.652465},{"c":46.59,"h":46.63,"l":46.57,"n":41,"o":46.63,"t":"2026-10-20T10:15:00Z","v":6538,"vw":46.609219},{"c":46.55,"h":46.64,"l":46.55,"n":93,"o":46.63,"t":"2026-10-20T10:20:00Z","v":6728,"vw":46.590883},{"c":46.578,"h":46.59,"l":46.51,"n":94,"o":46.55,"t":"2026-10-20T10:25:00Z","v":14107,"vw":46.554818},{"c":46.47,"h":46.53,"l":46.46,"n":423,"o":46.51,"t":"2026-10-20T10:30:00Z","v":47242,"vw":46.484706},{"c":46.48,"h":46.51,"l":46.47,"n":13,"o":46.51,"t":"2026-10-20T10:35:00Z","v":923,"vw":46.485524},{"c":46.39,"h":46.46,"l":46.37,"n":227,"o":46.46,"t":"2026-10-20T10:40:00Z","v":19312,"vw":46.396383},{"c":46.46,"h":46.46,"l":46.36,"n":171,"o":46.39,"t":"2026-10-20T10:45:00Z","v":16907,"vw":46.408086},{"c":46.47,"h":46.47,"l":46.41,"n":104,"o":46.44,"t":"2026-10-20T10:50:00Z","v":10184,"vw":46.427876},{"c":46.46,"h":46.5,"l":46.44,"n":77,"o":46.47,"t":"2026-10-20T10:55:00Z","v":4917,"vw":46.457412},{"c":46.45,"h":46.51,"l":46.3777,"n":324,"o":46.46,"t":"2026-10-20T11:00:00Z","v":40712,"vw":46.469903},{"c":46.46,"h":46.49,"l":46.4,"n":124,"o":46.41,"t":"2026-10-20T11:05:00Z","v":10982,"vw":46.439274},{"c":46.45,"h":46.5,"l":46.43,"n":206,"o":46.5,"t":"2026-10-20T11:10:00Z","v":12558,"vw":46.467834},{"c":46.47,"h":46.5,"l":46.42,"n":98,"o":46.478,"t":"2026-10-20T11:15:00Z","v":11587,"vw":46.447188},{"c":46.49,"h":46.49,"l":46.4399,"n":89,"o":46.45,"t":"2026-10-20T11:20:00Z","v":4026,"vw":46.470621},{"c":46.38,"h":46.52,"l":46.38,"n":134,"o":46.4816,"t":"2026-10-20T11:25:00Z","v":14721,"vw":46.420114},{"c":46.3335,"h":46.43,"l":46.32,"n":170,"o":46.4,"t":"2026-10-20T11:30:00Z","v":8777,"vw":46.3854},{"c":46.48,"h":46.5,"l":46.32,"n":164,"o":46.33,"t":"2026-10-20T11:35:00Z","v":29359,"vw":46.371755},{"c":46.4954,"h":46.53,"l":46.47,"n":110,"o":46.5,"t":"2026-10-20T11:40:00Z","v":16191,"vw":46.493629},{"c":46.39,"h":46.48,"l":46.39,"n":51,"o":46.42,"t":"2026-10-20T11:45:00Z","v":4045,"vw":46.402102},{"c":46.43,"h":46.43,"l":46.3761,"n":71,"o":46.4,"t":"2026-10-20T11:50:00Z","v":7562,"vw":46.410671},{"c":46.45,"h":46.45,"l":46.37,"n":121,"o":46.43,"t":"2026-10-20T11:55:00Z","v":11491,"vw":46.432255},{"c":46.41,"h":46.457,"l":46.3871,"n":68,"o":46.43,"t":"2026-10-20T12:00:00Z","v":4061,"vw":46.426507},{"c":46.3,"h":46.4324,"l":46.3,"n":329,"o":46.4107,"t":"2026-10-20T12:05:00Z","v":14330,"vw":46.358888},{"c":46.34,"h":46.35,"l":46.27,"n":192,"o":46.3,"t":"2026-10-20T12:10:00Z","v":18062,"vw":46.314105},{"c":46.42,"h":46.46,"l":46.3,"n":184,"o":46.3014,"t":"2026-10-20T12:15:00Z","v":17423,"vw":46.418225},{"c":46.46,"h":46.48,"l":46.37,"n":222,"o":46.4,"t":"2026-10-20T12:20:00Z","v":20684,"vw":46.435763},{"c":46.39,"h":46.507,"l":46.38,"n":174,"o":46.48,"t":"2026-10-20T12:25:00Z","v":31996,"vw":46.411094},{"c":46.3793,"h":46.4,"l":46.32,"n":96,"o":46.4,"t":"2026-10-20T12:30:00Z","v":9324,"vw":46.363688},{"c":46.59,"h":46.64,"l":46.35,"n":238,"o":46.35,"t":"2026-10-20T12:35:00Z","v":34767,"vw":46.545226},{"c":46.71,"h":46.75,"l":46.6,"n":257,"o":46.61,"t":"2026-10-20T12:40:00Z","v":22003,"vw":46.67331},{"c":46.7,"h":46.8,"l":46.65,"n":271,"o":46.7604,"t":"2026-10-20T12:45:00Z","v":41249,"vw":46.708941},{"c":46.74,"h":46.77,"l":46.61,"n":372,"o":46.6802,"t":"2026-10-20T12:50:00Z","v":59916,"vw":46.71896},{"c":46.74,"h":46.77,"l":46.69,"n":231,"o":46.72,"t":"2026-10-20T12:55:00Z","v":36715,"vw":46.719105},{"c":46.8106,"h":46.815,"l":46.69,"n":288,"o":46.73,"t":"2026-10-20T13:00:00Z","v":47165,"vw":46.762654},{"c":46.85,"h":46.88,"l":46.81,"n":317,"o":46.815,"t":"2026-10-20T13:05:00Z","v":40431,"vw":46.83852},{"c":46.87,"h":46.95,"l":46.82,"n":1020,"o":46.83,"t":"2026-10-20T13:10:00Z","v":186125,"vw":46.869833},{"c":46.93,"h":46.95,"l":46.86,"n":191,"o":46.86,"t":"2026-10-20T13:15:00Z","v":26602,"vw":46.90979},{"c":46.86,"h":46.93,"l":46.81,"n":175,"o":46.93,"t":"2026-10-20T13:20:00Z","v":17571,"vw":46.866271},{"c":46.81,"h":46.87,"l":46.74,"n":384,"o":46.86,"t":"2026-10-20T13:25:00Z","v":46644,"vw":46.824448},{"c":46.74,"h":47.01,"l":46.64,"n":5122,"o":46.8,"t":"2026-10-20T13:30:00Z","v":836677,"vw":46.782431},{"c":46.96,"h":47.26,"l":46.64,"n":9570,"o":46.74,"t":"2026-10-20T13:35:00Z","v":1874717,"vw":46.943965},{"c":46.85,"h":47.03,"l":46.7,"n":4729,"o":46.965,"t":"2026-10-20T13:40:00Z","v":974997,"vw":46.847032},{"c":47.1799,"h":47.2,"l":46.83,"n":3131,"o":46.84,"t":"2026-10-20T13:45:00Z","v":513063,"vw":47.056889},{"c":47.19,"h":47.22,"l":46.95,"n":3174,"o":47.1798,"t":"2026-10-20T13:50:00Z","v":572446,"vw":47.085913},{"c":47.46,"h":47.52,"l":47.14,"n":2918,"o":47.2,"t":"2026-10-20T13:55:00Z","v":682459,"vw":47.356773},{"c":47.62,"h":47.69,"l":47.37,"n":2414,"o":47.4652,"t":"2026-10-20T14:00:00Z","v":429950,"vw":47.558419},{"c":47.79,"h":47.95,"l":47.57,"n":3044,"o":47.62,"t":"2026-10-20T14:05:00Z","v":645426,"vw":47.789804},{"c":47.9,"h":47.9163,"l":47.71,"n":2460,"o":47.798,"t":"2026-10-20T14:10:00Z","v":484462,"vw":47.793825},{"c":47.96,"h":48.07,"l":47.84,"n":3035,"o":47.9,"t":"2026-10-20T14:15:00Z","v":797421,"vw":47.971894},{"c":48.11,"h":48.13,"l":47.94,"n":1893,"o":47.96,"t":"2026-10-20T14:20:00Z","v":315977,"vw":48.000999},{"c":48.41,"h":48.47,"l":48.0733,"n":2529,"o":48.12,"t":"2026-10-20T14:25:00Z","v":472633,"vw":48.301133},{"c":48.24,"h":48.49,"l":48.145,"n":3402,"o":48.405,"t":"2026-10-20T14:30:00Z","v":883164,"vw":48.281537},{"c":48.23,"h":48.305,"l":48.17,"n":1687,"o":48.24,"t":"2026-10-20T14:35:00Z","v":301517,"vw":48.259245},{"c":48.2911,"h":48.38,"l":48.205,"n":1410,"o":48.24,"t":"2026-10-20T14:40:00Z","v":213757,"vw":48.286135},{"c":48.25,"h":48.39,"l":48.22,"n":1743,"o":48.3,"t":"2026-10-20T14:45:00Z","v":292432,"vw":48.298537},{"c":48.335,"h":48.35,"l":48.18,"n":1129,"o":48.26,"t":"2026-10-20T14:50:00Z","v":151967,"vw":48.28272},{"c":48.365,"h":48.46,"l":48.33,"n":1365,"o":48.35,"t":"2026-10-20T14:55:00Z","v":234903,"vw":48.396142},{"c":48.295,"h":48.38,"l":48.235,"n":1837,"o":48.35,"t":"2026-10-20T15:00:00Z","v":258853,"vw":48.310426},{"c":48.29,"h":48.36,"l":48.265,"n":1191,"o":48.3,"t":"2026-10-20T15:05:00Z","v":176270,"vw":48.315053},{"c":47.955,"h":48.29,"l":47.78,"n":3217,"o":48.28,"t":"2026-10-20T15:10:00Z","v":615700,"vw":47.999331},{"c":48.09,"h":48.16,"l":47.88,"n":1268,"o":47.95,"t":"2026-10-20T15:15:00Z","v":274503,"vw":48.022658},{"c":48.09,"h":48.14,"l":47.98,"n":1057,"o":48.095,"t":"2026-10-20T15:20:00Z","v":299108,"vw":48.050099},{"c":48.0088,"h":48.12,"l":47.99,"n":939,"o":48.0855,"t":"2026-10-20T15:25:00Z","v":197879,"vw":48.064838},{"c":47.925,"h":48.0492,"l":47.8222,"n":1021,"o":48.005,"t":"2026-10-20T15:30:00Z","v":234164,"vw":47.916909},{"c":47.78,"h":47.96,"l":47.725,"n":1477,"o":47.92,"t":"2026-10-20T15:35:00Z","v":229539,"vw":47.816603},{"c":48.02,"h":48.0702,"l":47.775,"n":1228,"o":47.775,"t":"2026-10-20T15:40:00Z","v":224860,"vw":47.947055},{"c":48.045,"h":48.095,"l":47.93,"n":1521,"o":48.02,"t":"2026-10-20T15:45:00Z","v":401975,"vw":48.027642},{"c":48.19,"h":48.19,"l":47.98,"n":1411,"o":48.04,"t":"2026-10-20T15:50:00Z","v":358168,"vw":48.051353},{"c":48.21,"h":48.235,"l":48.11,"n":880,"o":48.18,"t":"2026-10-20T15:55:00Z","v":173952,"vw":48.187807},{"c":48.09,"h":48.245,"l":48.075,"n":718,"o":48.23,"t":"2026-10-20T16:00:00Z","v":120168,"vw":48.168727},{"c":48.17,"h":48.205,"l":48.085,"n":797,"o":48.1,"t":"2026-10-20T16:05:00Z","v":141362,"vw":48.16874},{"c":48.085,"h":48.17,"l":48.04,"n":634,"o":48.14,"t":"2026-10-20T16:10:00Z","v":116603,"vw":48.092916},{"c":47.8901,"h":48.1104,"l":47.89,"n":1062,"o":48.085,"t":"2026-10-20T16:15:00Z","v":282336,"vw":47.970217},{"c":48.01,"h":48.0106,"l":47.875,"n":596,"o":47.895,"t":"2026-10-20T16:20:00Z","v":153473,"vw":47.967147},{"c":48.1,"h":48.14,"l":47.96,"n":791,"o":48.02,"t":"2026-10-20T16:25:00Z","v":212697,"vw":48.069033},{"c":48.1,"h":48.18,"l":48.07,"n":726,"o":48.12,"t":"2026-10-20T16:30:00Z","v":111147,"vw":48.121834},{"c":48.155,"h":48.21,"l":48.1,"n":587,"o":48.1136,"t":"2026-10-20T16:35:00Z","v":104667,"vw":48.175041},{"c":48.09,"h":48.1557,"l":48.03,"n":584,"o":48.15,"t":"2026-10-20T16:40:00Z","v":85411,"vw":48.124345},{"c":48.1257,"h":48.16,"l":48.02,"n":856,"o":48.09,"t":"2026-10-20T16:45:00Z","v":109126,"vw":48.096342},{"c":47.985,"h":48.12,"l":47.96,"n":849,"o":48.12,"t":"2026-10-20T16:50:00Z","v":129600,"vw":48.037223},{"c":48.01,"h":48.04,"l":47.97,"n":605,"o":47.99,"t":"2026-10-20T16:55:00Z","v":69748,"vw":48.005899},{"c":48.02,"h":48.06,"l":47.95,"n":1028,"o":48.01,"t":"2026-10-20T17:00:00Z","v":198143,"vw":47.999289},{"c":48.07,"h":48.09,"l":48.015,"n":439,"o":48.04,"t":"2026-10-20T17:05:00Z","v":100486,"vw":48.062374},{"c":48.09,"h":48.12,"l":48.025,"n":585,"o":48.07,"t":"2026-10-20T17:10:00Z","v":1034757,"vw":48.067351},{"c":48.1,"h":48.15,"l":48.065,"n":625,"o":48.085,"t":"2026-10-20T17:15:00Z","v":195327,"vw":48.11699},{"c":48.13,"h":48.198,"l":48.1,"n":520,"o":48.1,"t":"2026-10-20T17:20:00Z","v":95259,"vw":48.153678},{"c":48.1973,"h":48.21,"l":48.13,"n":410,"o":48.13,"t":"2026-10-20T17:25:00Z","v":64826,"vw":48.18151},{"c":48.16,"h":48.2352,"l":48.14,"n":713,"o":48.19,"t":"2026-10-20T17:30:00Z","v":155864,"vw":48.208672},{"c":48.18,"h":48.205,"l":48.155,"n":418,"o":48.16,"t":"2026-10-20T17:35:00Z","v":41418,"vw":48.185572},{"c":48.15,"h":48.215,"l":48.145,"n":512,"o":48.18,"t":"2026-10-20T17:40:00Z","v":66880,"vw":48.184475},{"c":48.14,"h":48.17,"l":48.095,"n":681,"o":48.155,"t":"2026-10-20T17:45:00Z","v":83879,"vw":48.127802},{"c":48.235,"h":48.24,"l":48.14,"n":1073,"o":48.14,"t":"2026-10-20T17:50:00Z","v":89204,"vw":48.195363},{"c":48.1815,"h":48.24,"l":48.16,"n":449,"o":48.24,"t":"2026-10-20T17:55:00Z","v":69673,"vw":48.195061},{"c":48.14,"h":48.2299,"l":48.11,"n":502,"o":48.19,"t":"2026-10-20T18:00:00Z","v":58648,"vw":48.157487},{"c":48.13,"h":48.155,"l":48.09,"n":528,"o":48.12,"t":"2026-10-20T18:05:00Z","v":45281,"vw":48.117315},{"c":48.16,"h":48.17,"l":48.11,"n":594,"o":48.14,"t":"2026-10-20T18:10:00Z","v":85276,"vw":48.133723},{"c":48.09,"h":48.17,"l":48.085,"n":594,"o":48.16,"t":"2026-10-20T18:15:00Z","v":58463,"vw":48.140084},{"c":48.045,"h":48.115,"l":48.04,"n":582,"o":48.09,"t":"2026-10-20T18:20:00Z","v":63037,"vw":48.089618},{"c":48.05,"h":48.05,"l":47.98,"n":752,"o":48.045,"t":"2026-10-20T18:25:00Z","v":105646,"vw":48.022336},{"c":47.95,"h":48.065,"l":47.94,"n":719,"o":48.05,"t":"2026-10-20T18:30:00Z","v":111334,"vw":47.99972},{"c":47.935,"h":47.95,"l":47.88,"n":693,"o":47.95,"t":"2026-10-20T18:35:00Z","v":180451,"vw":47.930819},{"c":47.785,"h":47.975,"l":47.78,"n":966,"o":47.935,"t":"2026-10-20T18:40:00Z","v":194763,"vw":47.880514},{"c":47.86,"h":47.945,"l":47.783,"n":1053,"o":47.783,"t":"2026-10-20T18:45:00Z","v":244564,"vw":47.868303},{"c":47.945,"h":47.965,"l":47.86,"n":601,"o":47.87,"t":"2026-10-20T18:50:00Z","v":163095,"vw":47.901409},{"c":48.015,"h":48.0499,"l":47.955,"n":564,"o":47.99,"t":"2026-10-20T18:55:00Z","v":112675,"vw":48.001154},{"c":47.99,"h":48.075,"l":47.975,"n":583,"o":48.02,"t":"2026-10-20T19:00:00Z","v":112027,"vw":48.030589},{"c":48.0615,"h":48.08,"l":47.995,"n":569,"o":48,"t":"2026-10-20T19:05:00Z","v":74929,"vw":48.03462},{"c":47.985,"h":48.05,"l":47.985,"n":515,"o":48.04,"t":"2026-10-20T19:10:00Z","v":94075,"vw":48.016063},{"c":47.98,"h":48.025,"l":47.975,"n":651,"o":47.985,"t":"2026-10-20T19:15:00Z","v":102648,"vw":48.001144},{"c":47.9,"h":47.99,"l":47.845,"n":793,"o":47.985,"t":"2026-10-20T19:20:00Z","v":133844,"vw":47.899665},{"c":47.855,"h":47.95,"l":47.84,"n":642,"o":47.9,"t":"2026-10-20T19:25:00Z","v":130042,"vw":47.908261},{"c":47.975,"h":48.03,"l":47.85,"n":1088,"o":47.86,"t":"2026-10-20T19:30:00Z","v":297930,"vw":47.971108},{"c":47.845,"h":47.97,"l":47.815,"n":1149,"o":47.97,"t":"2026-10-20T19:35:00Z","v":220644,"vw":47.874886},{"c":47.94,"h":47.97,"l":47.822,"n":1280,"o":47.84,"t":"2026-10-20T19:40:00Z","v":224321,"vw":47.915155},{"c":47.93,"h":47.985,"l":47.89,"n":1136,"o":47.94,"t":"2026-10-20T19:45:00Z","v":218973,"vw":47.930652},{"c":47.905,"h":47.94,"l":47.84,"n":2150,"o":47.92,"t":"2026-10-20T19:50:00Z","v":396557,"vw":47.896868},{"c":47.74,"h":47.9,"l":47.7,"n":4403,"o":47.9,"t":"2026-10-20T19:55:00Z","v":1029349,"vw":47.749532},{"c":47.64,"h":47.8,"l":47.58,"n":224,"o":47.8,"t":"2026-10-20T20:00:00Z","v":1074639,"vw":47.719618},{"c":47.75,"h":47.76,"l":47.58,"n":233,"o":47.63,"t":"2026-10-20T20:05:00Z","v":78304,"vw":47.607833},{"c":47.77,"h":47.84,"l":47.7631,"n":96,"o":47.79,"t":"2026-10-20T20:10:00Z","v":14078,"vw":47.78888},{"c":47.79,"h":47.7996,"l":47.76,"n":211,"o":47.7625,"t":"2026-10-20T20:15:00Z","v":26464,"vw":47.777127},{"c":47.7719,"h":47.79,"l":47.76,"n":84,"o":47.79,"t":"2026-10-20T20:20:00Z","v":11778,"vw":47.779512},{"c":47.77,"h":47.78,"l":47.77,"n":27,"o":47.78,"t":"2026-10-20T20:25:00Z","v":1670,"vw":47.770964},{"c":48.04,"h":48.05,"l":47.75,"n":257,"o":47.75,"t":"2026-10-20T20:30:00Z","v":36064,"vw":47.933342},{"c":48.0776,"h":48.2,"l":48.0508,"n":202,"o":48.06,"t":"2026-10-20T20:35:00Z","v":54377,"vw":48.150483},{"c":48.06,"h":48.1507,"l":48.06,"n":64,"o":48.1507,"t":"2026-10-20T20:40:00Z","v":11194,"vw":48.111314},{"c":48.2985,"h":48.3,"l":48.1,"n":229,"o":48.1,"t":"2026-10-20T20:45:00Z","v":44140,"vw":48.228973},{"c":48.56,"h":48.56,"l":48.28,"n":362,"o":48.28,"t":"2026-10-20T20:50:00Z","v":45689,"vw":48.466249},{"c":48.61,"h":48.64,"l":48.53,"n":384,"o":48.55,"t":"2026-10-20T20:55:00Z","v":76754,"vw":48.578316},{"c":48.76,"h":48.9,"l":48.62,"n":511,"o":48.63,"t":"2026-10-20T21:00:00Z","v":111824,"vw":48.80444},{"c":48.79,"h":48.85,"l":48.74,"n":178,"o":48.7497,"t":"2026-10-20T21:05:00Z","v":31527,"vw":48.789385},{"c":48.9,"h":48.9199,"l":48.74,"n":573,"o":48.78,"t":"2026-10-20T21:10:00Z","v":131327,"vw":48.844849},{"c":48.88,"h":48.94,"l":48.83,"n":240,"o":48.9,"t":"2026-10-20T21:15:00Z","v":50733,"vw":48.887171},{"c":48.71,"h":48.8723,"l":48.69,"n":354,"o":48.8723,"t":"2026-10-20T21:20:00Z","v":1468401,"vw":48.780852},{"c":48.76,"h":48.76,"l":48.63,"n":91,"o":48.72,"t":"2026-10-20T21:25:00Z","v":22666,"vw":48.673757},{"c":48.98,"h":48.98,"l":48.77,"n":332,"o":48.77,"t":"2026-10-20T21:30:00Z","v":39081,"vw":48.870103},{"c":49.07,"h":49.1,"l":48.94,"n":291,"o":48.97,"t":"2026-10-20T21:35:00Z","v":43569,"vw":49.018458},{"c":48.95,"h":49.0799,"l":48.9301,"n":151,"o":49.06,"t":"2026-10-20T21:40:00Z","v":14719,"vw":49.003326},{"c":49,"h":49,"l":48.93,"n":66,"o":48.97,"t":"2026-10-20T21:45:00Z","v":4642,"vw":48.981582},{"c":48.9645,"h":49.0338,"l":48.92,"n":169,"o":49.02,"t":"2026-10-20T21:50:00Z","v":18846,"vw":48.983218},{"c":49.0085,"h":49.01,"l":48.9096,"n":111,"o":48.94,"t":"2026-10-20T21:55:00Z","v":12654,"vw":48.961278},{"c":49.2,"h":49.2,"l":49,"n":387,"o":49,"t":"2026-10-20T22:00:00Z","v":32712,"vw":49.096955},{"c":49.15,"h":49.22,"l":49.0925,"n":340,"o":49.21,"t":"2026-10-20T22:05:00Z","v":26150,"vw":49.185456},{"c":49.13,"h":49.18,"l":49.0804,"n":198,"o":49.18,"t":"2026-10-20T22:10:00Z","v":23100,"vw":49.139792},{"c":49.22,"h":49.25,"l":49.13,"n":156,"o":49.13,"t":"2026-10-20T22:15:00Z","v":17739,"vw":49.193304},{"c":49.2,"h":49.23,"l":49.18,"n":137,"o":49.22,"t":"2026-10-20T22:20:00Z","v":18378,"vw":49.20028},{"c":49.22,"h":49.28,"l":49.19,"n":225,"o":49.19,"t":"2026-10-20T22:25:00Z","v":23490,"vw":49.229619},{"c":49.17,"h":49.25,"l":49.17,"n":198,"o":49.23,"t":"2026-10-20T22:30:00Z","v":19260,"vw":49.201856},{"c":49.17,"h":49.19,"l":49.1103,"n":141,"o":49.19,"t":"2026-10-20T22:35:00Z","v":13026,"vw":49.144266},{"c":49.1,"h":49.14,"l":49.06,"n":126,"o":49.12,"t":"2026-10-20T22:40:00Z","v":10405,"vw":49.105683},{"c":49.05,"h":49.0861,"l":49.01,"n":74,"o":49.08,"t":"2026-10-20T22:45:00Z","v":7722,"vw":49.032105},{"c":49.065,"h":49.0852,"l":49.0379,"n":70,"o":49.07,"t":"2026-10-20T22:50:00Z","v":8789,"vw":49.071641},{"c":49.1,"h":49.1275,"l":49.05,"n":124,"o":49.08,"t":"2026-10-20T22:55:00Z","v":9736,"vw":49.084657},{"c":48.83,"h":49.08,"l":48.78,"n":235,"o":49.08,"t":"2026-10-20T23:00:00Z","v":16742,"vw":48.880131},{"c":48.8189,"h":48.88,"l":48.8069,"n":41,"o":48.82,"t":"2026-10-20T23:05:00Z","v":3180,"vw":48.840453},{"c":48.8,"h":48.89,"l":48.7499,"n":70,"o":48.89,"t":"2026-10-20T23:10:00Z","v":7228,"vw":48.808125},{"c":48.772,"h":48.8936,"l":48.76,"n":49,"o":48.8936,"t":"2026-10-20T23:15:00Z","v":13318,"vw":48.829656},{"c":48.73,"h":48.8139,"l":48.73,"n":59,"o":48.81,"t":"2026-10-20T23:20:00Z","v":4340,"vw":48.765576},{"c":48.7419,"h":48.8,"l":48.74,"n":55,"o":48.7735,"t":"2026-10-20T23:25:00Z","v":6458,"vw":48.764437},{"c":48.74,"h":48.77,"l":48.73,"n":33,"o":48.74,"t":"2026-10-20T23:30:00Z","v":2522,"vw":48.740924},{"c":48.79,"h":48.8,"l":48.772,"n":72,"o":48.8,"t":"2026-10-20T23:35:00Z","v":8619,"vw":48.792332},{"c":48.838,"h":48.91,"l":48.78,"n":171,"o":48.8,"t":"2026-10-20T23:40:00Z","v":38103,"vw":48.867622},{"c":48.99,"h":49,"l":48.86,"n":199,"o":48.87,"t":"2026-10-20T23:45:00Z","v":18116,"vw":48.942146},{"c":49.062,"h":49.0737,"l":48.93,"n":131,"o":48.99,"t":"2026-10-20T23:50:00Z","v":31640,"vw":48.996533},{"c":48.9454,"h":49.04,"l":48.89,"n":113,"o":49.03,"t":"2026-10-20T23:55:00Z","v":44519,"vw":48.958752},{"c":49.63,"h":49.65,"l":48.8,"n":1995,"o":49.62,"t":"2026-10-21T08:00:00Z","v":177521,"vw":49.206461},{"c":49.38,"h":49.54,"l":48.84,"n":334,"o":49.53,"t":"2026-10-21T08:05:00Z","v":50763,"vw":49.344784},{"c":49.46,"h":49.46,"l":49.36,"n":94,"o":49.38,"t":"2026-10-21T08:10:00Z","v":14871,"vw":49.390812},{"c":49.37,"h":49.41,"l":49.32,"n":132,"o":49.41,"t":"2026-10-21T08:15:00Z","v":42199,"vw":49.348844},{"c":49.38,"h":49.42,"l":49.37,"n":122,"o":49.38,"t":"2026-10-21T08:20:00Z","v":8749,"vw":49.394402},{"c":49.4,"h":49.4488,"l":49.33,"n":63,"o":49.4488,"t":"2026-10-21T08:25:00Z","v":9461,"vw":49.405723},{"c":49.16,"h":49.41,"l":49.16,"n":264,"o":49.41,"t":"2026-10-21T08:30:00Z","v":50233,"vw":49.285466},{"c":49.06,"h":49.17,"l":49.06,"n":97,"o":49.14,"t":"2026-10-21T08:35:00Z","v":8661,"vw":49.109939},{"c":49.11,"h":49.13,"l":49.03,"n":45,"o":49.11,"t":"2026-10-21T08:40:00Z","v":6783,"vw":49.072355},{"c":49.04,"h":49.09,"l":49,"n":108,"o":49,"t":"2026-10-21T08:45:00Z","v":31786,"vw":49.046327},{"c":48.91,"h":49.129,"l":48.86,"n":451,"o":49.07,"t":"2026-10-21T08:50:00Z","v":77932,"vw":48.950306},{"c":48.9,"h":48.92,"l":48.86,"n":85,"o":48.91,"t":"2026-10-21T08:55:00Z","v":8793,"vw":48.889053},{"c":48.94,"h":48.94,"l":48.85,"n":183,"o":48.9,"t":"2026-10-21T09:00:00Z","v":16550,"vw":48.903966},{"c":48.96,"h":48.96,"l":48.91,"n":37,"o":48.92,"t":"2026-10-21T09:05:00Z","v":7698,"vw":48.939457},{"c":48.96,"h":49,"l":48.96,"n":54,"o":49,"t":"2026-10-21T09:10:00Z","v":4814,"vw":48.979266},{"c":49,"h":49.02,"l":48.96,"n":51,"o":49.01,"t":"2026-10-21T09:15:00Z","v":7240,"vw":48.987354},{"c":49.06,"h":49.06,"l":48.98,"n":47,"o":49,"t":"2026-10-21T09:20:00Z","v":6510,"vw":49.027797},{"c":49.17,"h":49.17,"l":49.05,"n":27,"o":49.05,"t":"2026-10-21T09:25:00Z","v":5349,"vw":49.125921},{"c":49.23,"h":49.25,"l":49.16,"n":98,"o":49.16,"t":"2026-10-21T09:30:00Z","v":12273,"vw":49.201776},{"c":49.21,"h":49.26,"l":49.18,"n":77,"o":49.24,"t":"2026-10-21T09:35:00Z","v":12845,"vw":49.242846},{"c":49.22,"h":49.22,"l":49.19,"n":32,"o":49.19,"t":"2026-10-21T09:40:00Z","v":3599,"vw":49.211382},{"c":49.1,"h":49.21,"l":49.08,"n":59,"o":49.2,"t":"2026-10-21T09:45:00Z","v":2873,"vw":49.162454},{"c":49.15,"h":49.15,"l":49.125,"n":39,"o":49.125,"t":"2026-10-21T09:50:00Z","v":5204,"vw":49.138272},{"c":49.11,"h":49.11,"l":49.11,"n":3,"o":49.11,"t":"2026-10-21T09:55:00Z","v":429,"vw":49.11},{"c":49.08,"h":49.17,"l":49.06,"n":61,"o":49.17,"t":"2026-10-21T10:00:00Z","v":7235,"vw":49.143654},{"c":48.96,"h":49.03,"l":48.96,"n":96,"o":49.03,"t":"2026-10-21T10:05:00Z","v":9475,"vw":49.005008},{"c":48.92,"h":48.97,"l":48.89,"n":90,"o":48.9062,"t":"2026-10-21T10:10:00Z","v":11651,"vw":48.926726},{"c":48.9,"h":48.9507,"l":48.88,"n":61,"o":48.89,"t":"2026-10-21T10:15:00Z","v":5137,"vw":48.902512},{"c":49,"h":49,"l":48.93,"n":91,"o":48.94,"t":"2026-10-21T10:20:00Z","v":6030,"vw":48.973655},{"c":49.05,"h":49.05,"l":49,"n":73,"o":49.01,"t":"2026-10-21T10:25:00Z","v":5185,"vw":49.033799},{"c":49.13,"h":49.13,"l":49,"n":77,"o":49.03,"t":"2026-10-21T10:30:00Z","v":5841,"vw":49.040941},{"c":49.12,"h":49.13,"l":49.1,"n":26,"o":49.12,"t":"2026-10-21T10:35:00Z","v":3442,"vw":49.118255},{"c":49.18,"h":49.19,"l":49.11,"n":91,"o":49.11,"t":"2026-10-21T10:40:00Z","v":11554,"vw":49.150464},{"c":49.15,"h":49.18,"l":49.13,"n":76,"o":49.18,"t":"2026-10-21T10:45:00Z","v":4435,"vw":49.154434},{"c":49.21,"h":49.23,"l":49.1542,"n":44,"o":49.1542,"t":"2026-10-21T10:50:00Z","v":3708,"vw":49.202101},{"c":49.19,"h":49.21,"l":49.19,"n":26,"o":49.19,"t":"2026-10-21T10:55:00Z","v":4515,"vw":49.192712},{"c":49.42,"h":49.43,"l":49.2,"n":259,"o":49.2,"t":"2026-10-21T11:00:00Z","v":40770,"vw":49.332426},{"c":49.39,"h":49.4499,"l":49.35,"n":144,"o":49.42,"t":"2026-10-21T11:05:00Z","v":18041,"vw":49.39198},{"c":49.3357,"h":49.39,"l":49.3,"n":179,"o":49.38,"t":"2026-10-21T11:10:00Z","v":31592,"vw":49.343246},{"c":49.3887,"h":49.3887,"l":49.3026,"n":54,"o":49.31,"t":"2026-10-21T11:15:00Z","v":5000,"vw":49.331977},{"c":49.42,"h":49.44,"l":49.34,"n":38,"o":49.37,"t":"2026-10-21T11:20:00Z","v":7117,"vw":49.376133},{"c":49.52,"h":49.53,"l":49.4105,"n":72,"o":49.4129,"t":"2026-10-21T11:25:00Z","v":4554,"vw":49.495348},{"c":49.57,"h":49.68,"l":49.5285,"n":138,"o":49.5285,"t":"2026-10-21T11:30:00Z","v":9903,"vw":49.6203},{"c":49.51,"h":49.56,"l":49.48,"n":112,"o":49.55,"t":"2026-10-21T11:35:00Z","v":9050,"vw":49.516751},{"c":49.52,"h":49.53,"l":49.45,"n":55,"o":49.51,"t":"2026-10-21T11:40:00Z","v":4488,"vw":49.502996},{"c":49.55,"h":49.55,"l":49.48,"n":31,"o":49.5488,"t":"2026-10-21T11:45:00Z","v":4012,"vw":49.510897},{"c":49.59,"h":49.6,"l":49.54,"n":66,"o":49.54,"t":"2026-10-21T11:50:00Z","v":6257,"vw":49.572814},{"c":49.48,"h":49.58,"l":49.48,"n":77,"o":49.58,"t":"2026-10-21T11:55:00Z","v":22597,"vw":49.555317},{"c":49.4619,"h":49.53,"l":49.4393,"n":105,"o":49.5,"t":"2026-10-21T12:00:00Z","v":18470,"vw":49.487637},{"c":49.47,"h":49.5,"l":49.42,"n":95,"o":49.45,"t":"2026-10-21T12:05:00Z","v":26565,"vw":49.476777},{"c":49.46,"h":49.5,"l":49.45,"n":75,"o":49.49,"t":"2026-10-21T12:10:00Z","v":8950,"vw":49.4752},{"c":49.5,"h":49.5,"l":49.42,"n":53,"o":49.47,"t":"2026-10-21T12:15:00Z","v":7112,"vw":49.460885},{"c":49.55,"h":49.59,"l":49.5,"n":139,"o":49.51,"t":"2026-10-21T12:20:00Z","v":16230,"vw":49.54272},{"c":49.5993,"h":49.65,"l":49.5256,"n":159,"o":49.56,"t":"2026-10-21T12:25:00Z","v":63077,"vw":49.554331},{"c":49.5533,"h":49.61,"l":49.4839,"n":132,"o":49.61,"t":"2026-10-21T12:30:00Z","v":20266,"vw":49.525258},{"c":49.53,"h":49.58,"l":49.52,"n":98,"o":49.55,"t":"2026-10-21T12:35:00Z","v":9078,"vw":49.554444},{"c":49.41,"h":49.5338,"l":49.41,"n":125,"o":49.53,"t":"2026-10-21T12:40:00Z","v":13222,"vw":49.485198},{"c":49.42,"h":49.49,"l":49.36,"n":143,"o":49.45,"t":"2026-10-21T12:45:00Z","v":23889,"vw":49.409303},{"c":49.48,"h":49.48,"l":49.42,"n":47,"o":49.42,"t":"2026-10-21T12:50:00Z","v":4096,"vw":49.464184},{"c":49.5085,"h":49.52,"l":49.41,"n":198,"o":49.47,"t":"2026-10-21T12:55:00Z","v":30158,"vw":49.44997},{"c":49.62,"h":49.63,"l":49.49,"n":134,"o":49.49,"t":"2026-10-21T13:00:00Z","v":20870,"vw":49.600103},{"c":49.6,"h":49.65,"l":49.59,"n":131,"o":49.6046,"t":"2026-10-21T13:05:00Z","v":15399,"vw":49.616283},{"c":49.62,"h":49.62,"l":49.55,"n":149,"o":49.59,"t":"2026-10-21T13:10:00Z","v":27372,"vw":49.583013},{"c":49.76,"h":49.76,"l":49.61,"n":247,"o":49.61,"t":"2026-10-21T13:15:00Z","v":37367,"vw":49.694867},{"c":49.77,"h":49.79,"l":49.7431,"n":187,"o":49.77,"t":"2026-10-21T13:20:00Z","v":18912,"vw":49.769267},{"c":49.7,"h":49.83,"l":49.6,"n":583,"o":49.77,"t":"2026-10-21T13:25:00Z","v":63032,"vw":49.750564},{"c":49.35,"h":49.88,"l":49.26,"n":5140,"o":49.69,"t":"2026-10-21T13:30:00Z","v":953901,"vw":49.586483},{"c":48.65,"h":49.4,"l":48.39,"n":5968,"o":49.3671,"t":"2026-10-21T13:35:00Z","v":1001656,"vw":48.797872},{"c":48.29,"h":48.63,"l":48.0849,"n":4804,"o":48.63,"t":"2026-10-21T13:40:00Z","v":814090,"vw":48.287018},{"c":48.545,"h":48.66,"l":48.04,"n":6694,"o":48.285,"t":"2026-10-21T13:45:00Z","v":1238428,"vw":48.343904},{"c":48.36,"h":48.595,"l":48.22,"n":3684,"o":48.55,"t":"2026-10-21T13:50:00Z","v":563391,"vw":48.375072},{"c":48.665,"h":48.7,"l":48.28,"n":4479,"o":48.34,"t":"2026-10-21T13:55:00Z","v":681475,"vw":48.545476},{"c":48.75,"h":48.94,"l":48.63,"n":4665,"o":48.665,"t":"2026-10-21T14:00:00Z","v":728128,"vw":48.781431},{"c":48.61,"h":48.795,"l":48.5486,"n":2388,"o":48.73,"t":"2026-10-21T14:05:00Z","v":408433,"vw":48.657493},{"c":48.5099,"h":48.64,"l":48.47,"n":2322,"o":48.6,"t":"2026-10-21T14:10:00Z","v":356245,"vw":48.519423},{"c":48.53,"h":48.64,"l":48.3699,"n":2074,"o":48.505,"t":"2026-10-21T14:15:00Z","v":535932,"vw":48.499191},{"c":48.79,"h":48.835,"l":48.515,"n":1735,"o":48.525,"t":"2026-10-21T14:20:00Z","v":220478,"vw":48.698444},{"c":48.78,"h":48.88,"l":48.73,"n":1530,"o":48.78,"t":"2026-10-21T14:25:00Z","v":222136,"vw":48.767965},{"c":48.95,"h":48.98,"l":48.73,"n":1365,"o":48.7797,"t":"2026-10-21T14:30:00Z","v":146973,"vw":48.890573},{"c":48.705,"h":48.98,"l":48.66,"n":1987,"o":48.96,"t":"2026-10-21T14:35:00Z","v":326662,"vw":48.786289},{"c":48.798,"h":48.8676,"l":48.68,"n":1193,"o":48.69,"t":"2026-10-21T14:40:00Z","v":131501,"vw":48.745967},{"c":48.935,"h":48.95,"l":48.77,"n":1293,"o":48.795,"t":"2026-10-21T14:45:00Z","v":169310,"vw":48.86421},{"c":48.8149,"h":48.98,"l":48.8149,"n":1284,"o":48.935,"t":"2026-10-21T14:50:00Z","v":174892,"vw":48.904364},{"c":48.75,"h":48.83,"l":48.692,"n":1569,"o":48.815,"t":"2026-10-21T14:55:00Z","v":198998,"vw":48.756013},{"c":48.704,"h":48.8026,"l":48.625,"n":1150,"o":48.76,"t":"2026-10-21T15:00:00Z","v":141038,"vw":48.709224},{"c":48.815,"h":48.82,"l":48.695,"n":953,"o":48.705,"t":"2026-10-21T15:05:00Z","v":125146,"vw":48.760363},{"c":48.925,"h":48.95,"l":48.815,"n":1028,"o":48.82,"t":"2026-10-21T15:10:00Z","v":131145,"vw":48.913533},{"c":48.8,"h":48.95,"l":48.79,"n":971,"o":48.94,"t":"2026-10-21T15:15:00Z","v":164706,"vw":48.853749},{"c":48.8586,"h":48.9,"l":48.75,"n":815,"o":48.81,"t":"2026-10-21T15:20:00Z","v":112699,"vw":48.818945},{"c":48.9,"h":48.9778,"l":48.83,"n":1264,"o":48.85,"t":"2026-10-21T15:25:00Z","v":190119,"vw":48.891893},{"c":48.9599,"h":48.99,"l":48.875,"n":982,"o":48.9,"t":"2026-10-21T15:30:00Z","v":116896,"vw":48.94289},{"c":49.0779,"h":49.12,"l":48.925,"n":1672,"o":48.955,"t":"2026-10-21T15:35:00Z","v":237786,"vw":49.071566},{"c":49.099,"h":49.1,"l":49.02,"n":1056,"o":49.07,"t":"2026-10-21T15:40:00Z","v":124864,"vw":49.06077},{"c":49.18,"h":49.18,"l":49.095,"n":1008,"o":49.095,"t":"2026-10-21T15:45:00Z","v":165761,"vw":49.149681},{"c":49.17,"h":49.21,"l":49.135,"n":1284,"o":49.19,"t":"2026-10-21T15:50:00Z","v":165637,"vw":49.174672},{"c":49.1097,"h":49.19,"l":49.1,"n":793,"o":49.18,"t":"2026-10-21T15:55:00Z","v":132582,"vw":49.122937},{"c":49.055,"h":49.1,"l":48.96,"n":1429,"o":49.1,"t":"2026-10-21T16:00:00Z","v":276117,"vw":49.022973},{"c":49.04,"h":49.09,"l":49.005,"n":975,"o":49.055,"t":"2026-10-21T16:05:00Z","v":131858,"vw":49.04152},{"c":49.055,"h":49.0694,"l":48.98,"n":865,"o":49.04,"t":"2026-10-21T16:10:00Z","v":147321,"vw":49.021072},{"c":49.07,"h":49.09,"l":49.035,"n":855,"o":49.055,"t":"2026-10-21T16:15:00Z","v":128809,"vw":49.070392},{"c":49.03,"h":49.095,"l":49.02,"n":589,"o":49.0715,"t":"2026-10-21T16:20:00Z","v":94226,"vw":49.055075},{"c":48.955,"h":49.0399,"l":48.905,"n":1074,"o":49.0399,"t":"2026-10-21T16:25:00Z","v":171967,"vw":48.968308},{"c":48.9,"h":48.975,"l":48.88,"n":797,"o":48.96,"t":"2026-10-21T16:30:00Z","v":108761,"vw":48.901555},{"c":49.195,"h":49.23,"l":48.87,"n":1172,"o":48.895,"t":"2026-10-21T16:35:00Z","v":223771,"vw":48.950439},{"c":49.095,"h":49.27,"l":48.995,"n":1379,"o":49.23,"t":"2026-10-21T16:40:00Z","v":356155,"vw":49.085646},{"c":49.05,"h":49.13,"l":49.02,"n":689,"o":49.11,"t":"2026-10-21T16:45:00Z","v":68946,"vw":49.072505},{"c":49.15,"h":49.225,"l":49.04,"n":928,"o":49.045,"t":"2026-10-21T16:50:00Z","v":183486,"vw":49.141217},{"c":49.1,"h":49.1881,"l":49.1,"n":1022,"o":49.155,"t":"2026-10-21T16:55:00Z","v":120218,"vw":49.15103},{"c":49.17,"h":49.17,"l":49.08,"n":840,"o":49.1,"t":"2026-10-21T17:00:00Z","v":125563,"vw":49.128446},{"c":49.265,"h":49.295,"l":49.15,"n":1060,"o":49.165,"t":"2026-10-21T17:05:00Z","v":116339,"vw":49.222419},{"c":49.27,"h":49.2859,"l":49.2401,"n":838,"o":49.265,"t":"2026-10-21T17:10:00Z","v":77075,"vw":49.259805},{"c":49.305,"h":49.315,"l":49.245,"n":793,"o":49.26,"t":"2026-10-21T17:15:00Z","v":72826,"vw":49.293764},{"c":49.235,"h":49.32,"l":49.23,"n":790,"o":49.305,"t":"2026-10-21T17:20:00Z","v":93058,"vw":49.285899},{"c":49.212,"h":49.25,"l":49.192,"n":681,"o":49.23,"t":"2026-10-21T17:25:00Z","v":89482,"vw":49.217084},{"c":49.15,"h":49.225,"l":49.15,"n":872,"o":49.21,"t":"2026-10-21T17:30:00Z","v":115757,"vw":49.186065},{"c":49.13,"h":49.2261,"l":49.113,"n":688,"o":49.16,"t":"2026-10-21T17:35:00Z","v":60535,"vw":49.179152},{"c":49.145,"h":49.2,"l":49.13,"n":671,"o":49.13,"t":"2026-10-21T17:40:00Z","v":118159,"vw":49.159116},{"c":49.165,"h":49.19,"l":49.142,"n":427,"o":49.15,"t":"2026-10-21T17:45:00Z","v":57220,"vw":49.164298}],"history":[{"c":27.76,"h":28,"l":26.14,"n":13070,"o":27,"t":"2026-04-02T04:00:00Z","v":2530357,"vw":27.410656},{"c":29.16,"h":29.9499,"l":28.79,"n":30286,"o":29.28,"t":"2026-04-06T04:00:00Z","v":6320310,"vw":29.297052},{"c":29.44,"h":29.46,"l":28.38,"n":38188,"o":29.07,"t":"2026-04-07T04:00:00Z","v":4869732,"vw":28.949091},{"c":32.47,"h":33.39,"l":31.6934,"n":61946,"o":33.39,"t":"2026-04-08T04:00:00Z","v":9442826,"vw":32.522369},{"c":32.38,"h":32.45,"l":30.825,"n":46963,"o":31.5,"t":"2026-04-09T04:00:00Z","v":10283076,"vw":31.699307},{"c":32.43,"h":32.7,"l":32.1081,"n":46668,"o":32.58,"t":"2026-04-10T04:00:00Z","v":4864965,"vw":32.454269},{"c":33.55,"h":33.58,"l":32.06,"n":39215,"o":32.35,"t":"2026-04-13T04:00:00Z","v":5548287,"vw":32.828294},{"c":35.57,"h":35.57,"l":33.7,"n":58878,"o":34.31,"t":"2026-04-14T04:00:00Z","v":8770867,"vw":34.563546},{"c":34.47,"h":34.68,"l":33.6948,"n":46669,"o":34.625,"t":"2026-04-15T04:00:00Z","v":7354657,"vw":34.26348},{"c":35.04,"h":35.34,"l":34.53,"n":35513,"o":34.815,"t":"2026-04-16T04:00:00Z","v":6114676,"vw":34.992972},{"c":35.59,"h":35.97,"l":35.2601,"n":33627,"o":35.7,"t":"2026-04-17T04:00:00Z","v":5744133,"vw":35.637565},{"c":35.07,"h":35.68,"l":34.55,"n":57148,"o":35.44,"t":"2026-04-20T04:00:00Z","v":6581533,"vw":35.155516},{"c":34.93,"h":36,"l":34.8939,"n":45013,"o":35.795,"t":"2026-04-21T04:00:00Z","v":6939129,"vw":35.512394},{"c":37.3,"h":37.5,"l":35.8,"n":68705,"o":36.13,"t":"2026-04-22T04:00:00Z","v":9862063,"vw":36.811187},{"c":36.36,"h":37.35,"l":35.81,"n":88397,"o":36.735,"t":"2026-04-23T04:00:00Z","v":11884632,"vw":36.732921},{"c":37.2,"h":37.55,"l":36.63,"n":88221,"o":36.985,"t":"2026-04-24T04:00:00Z","v":11152300,"vw":37.173124},{"c":38.57,"h":39.34,"l":38.01,"n":85653,"o":38.32,"t":"2026-04-27T04:00:00Z","v":11875481,"vw":38.457343},{"c":37.33,"h":37.97,"l":36.51,"n":96383,"o":37.35,"t":"2026-04-28T04:00:00Z","v":14536162,"vw":37.293108},{"c":38.23,"h":39,"l":37.87,"n":69321,"o":38.69,"t":"2026-04-29T04:00:00Z","v":11287912,"vw":38.51216},{"c":39.33,"h":39.43,"l":38.2,"n":64715,"o":39.21,"t":"2026-04-30T04:00:00Z","v":9382477,"vw":38.836193},{"c":40.41,"h":40.8,"l":38.75,"n":71436,"o":38.9,"t":"2026-05-01T04:00:00Z","v":11752265,"vw":40.133183},{"c":42.47,"h":43.43,"l":41.91,"n":217929,"o":42.15,"t":"2026-05-04T04:00:00Z","v":29744439,"vw":42.718305},{"c":46.29,"h":46.98,"l":44.29,"n":283567,"o":44.4,"t":"2026-05-05T04:00:00Z","v":36092767,"vw":46.146185},{"c":48.68,"h":48.99,"l":46.34,"n":400044,"o":48.645,"t":"2026-05-06T04:00:00Z","v":47147908,"vw":47.851973},{"c":46.55,"h":48.78,"l":46.08,"n":254954,"o":47.95,"t":"2026-05-07T04:00:00Z","v":27486256,"vw":47.340242},{"c":52.8,"h":52.8,"l":48.9,"n":323676,"o":49,"t":"2026-05-08T04:00:00Z","v":41331555,"vw":51.354844},{"c":55.08,"h":56.38,"l":53.7,"n":649450,"o":54.91,"t":"2026-05-11T04:00:00Z","v":79695935,"vw":55.236706},{"c":51.3,"h":52.965,"l":48.32,"n":574213,"o":52.03,"t":"2026-05-12T04:00:00Z","v":69809855,"vw":50.644093},{"c":54.54,"h":54.87,"l":52.87,"n":313461,"o":54.67,"t":"2026-05-13T04:00:00Z","v":42546074,"vw":54.096746},{"c":53.79,"h":55.09,"l":53.15,"n":228483,"o":53.47,"t":"2026-05-14T04:00:00Z","v":28672141,"vw":54.079691},{"c":51.1,"h":51.93,"l":49.82,"n":285277,"o":50.69,"t":"2026-05-15T04:00:00Z","v":35037513,"vw":50.994397},{"c":49.32,"h":53.15,"l":48.01,"n":313206,"o":53.14,"t":"2026-05-18T04:00:00Z","v":39088698,"vw":49.99215},{"c":49.77,"h":51.0494,"l":46.43,"n":274174,"o":47.4,"t":"2026-05-19T04:00:00Z","v":37483756,"vw":48.957907},{"c":51.51,"h":51.63,"l":49.73,"n":172071,"o":51,"t":"2026-05-20T04:00:00Z","v":24759319,"vw":50.929761},{"c":54.34,"h":54.45,"l":51.9001,"n":226637,"o":52.18,"t":"2026-05-21T04:00:00Z","v":28104623,"vw":53.40016},{"c":52.82,"h":54.29,"l":52.72,"n":176004,"o":53.67,"t":"2026-05-22T04:00:00Z","v":21175376,"vw":53.449855},{"c":60.51,"h":61.32,"l":57.05,"n":367886,"o":57.16,"t":"2026-05-26T04:00:00Z","v":45491096,"vw":59.626491},{"c":60.73,"h":62.68,"l":59.05,"n":398216,"o":62.44,"t":"2026-05-27T04:00:00Z","v":42351387,"vw":60.599139},{"c":62.57,"h":63.64,"l":59.91,"n":295679,"o":61.03,"t":"2026-05-28T04:00:00Z","v":32043699,"vw":62.388687},{"c":63.2,"h":64.29,"l":62.16,"n":254204,"o":63.46,"t":"2026-05-29T04:00:00Z","v":27947290,"vw":63.209575},{"c":68,"h":68.76,"l":65.46,"n":425147,"o":65.74,"t":"2026-06-01T04:00:00Z","v":41738964,"vw":67.224409},{"c":69.57,"h":70.15,"l":67.05,"n":410334,"o":68.15,"t":"2026-06-02T04:00:00Z","v":42719588,"vw":68.759273},{"c":69.71,"h":70.02,"l":67.5,"n":354948,"o":69.74,"t":"2026-06-03T04:00:00Z","v":28093114,"vw":68.88611},{"c":65.7,"h":67.12,"l":63.1802,"n":503466,"o":64.725,"t":"2026-06-04T04:00:00Z","v":48888834,"vw":65.367784},{"c":55.79,"h":61.17,"l":55.38,"n":753500,"o":60.82,"t":"2026-06-05T04:00:00Z","v":77710073,"vw":58.206411},{"c":60.52,"h":61.61,"l":58.95,"n":411559,"o":60.715,"t":"2026-06-08T04:00:00Z","v":44531212,"vw":60.500758},{"c":59.86,"h":63.63,"l":55.45,"n":662688,"o":63.62,"t":"2026-06-09T04:00:00Z","v":69974377,"vw":59.34844},{"c":57.37,"h":61.245,"l":57.065,"n":402438,"o":58.11,"t":"2026-06-10T04:00:00Z","v":40831783,"vw":58.855903},{"c":65.12,"h":65.15,"l":59.1601,"n":436138,"o":59.61,"t":"2026-06-11T04:00:00Z","v":47929766,"vw":62.048578},{"c":65.01,"h":66.17,"l":62.9,"n":330906,"o":63.765,"t":"2026-06-12T04:00:00Z","v":32329023,"vw":64.939664},{"c":71.07,"h":71.18,"l":68.76,"n":341615,"o":69.64,"t":"2026-06-15T04:00:00Z","v":36991280,"vw":70.159267},{"c":68.12,"h":72.61,"l":67.6,"n":399332,"o":71.72,"t":"2026-06-16T04:00:00Z","v":46566787,"vw":69.810191},{"c":69.95,"h":73.14,"l":69.61,"n":376354,"o":71.75,"t":"2026-06-17T04:00:00Z","v":41826268,"vw":71.239333},{"c":76.71,"h":77.7,"l":75,"n":478462,"o":75.245,"t":"2026-06-18T04:00:00Z","v":52606223,"vw":76.674786},{"c":80.72,"h":81.34,"l":79.0701,"n":592558,"o":80.675,"t":"2026-06-22T04:00:00Z","v":56206439,"vw":80.33514},{"c":69.22,"h":73.07,"l":68.59,"n":849677,"o":69.52,"t":"2026-06-23T04:00:00Z","v":82060865,"vw":70.564333},{"c":69.93,"h":71.79,"l":67.13,"n":729332,"o":71.675,"t":"2026-06-24T04:00:00Z","v":76649789,"vw":69.46441},{"c":76.89,"h":79.6,"l":73.5,"n":952064,"o":79.155,"t":"2026-06-25T04:00:00Z","v":104835471,"vw":76.501413},{"c":71.88,"h":74.77,"l":71.33,"n":576176,"o":72.26,"t":"2026-06-26T04:00:00Z","v":59410238,"vw":72.914799},{"c":71.94,"h":72,"l":66.47,"n":694647,"o":70.78,"t":"2026-06-29T04:00:00Z","v":64717187,"vw":69.374668},{"c":73.85,"h":74.16,"l":71.78,"n":391059,"o":72.1,"t":"2026-06-30T04:00:00Z","v":37623894,"vw":73.339232},{"c":65.86,"h":68.6899,"l":65.8,"n":803941,"o":67.66,"t":"2026-07-01T04:00:00Z","v":72252541,"vw":67.044928},{"c":60.63,"h":65.75,"l":58.895,"n":894313,"o":64.55,"t":"2026-07-02T04:00:00Z","v":98460234,"vw":61.385469},{"c":64.76,"h":65.94,"l":64.26,"n":374253,"o":65.32,"t":"2026-07-06T04:00:00Z","v":43819879,"vw":65.074132},{"c":60.59,"h":61.24,"l":58.2,"n":657711,"o":60.05,"t":"2026-07-07T04:00:00Z","v":76713905,"vw":60.054763},{"c":62.04,"h":62.04,"l":58.395,"n":529109,"o":58.395,"t":"2026-07-08T04:00:00Z","v":69862237,"vw":60.541971},{"c":64.36,"h":66.1,"l":64.1525,"n":579701,"o":65,"t":"2026-07-09T04:00:00Z","v":73913959,"vw":65.165181},{"c":63.04,"h":63.67,"l":61.252,"n":487126,"o":61.91,"t":"2026-07-10T04:00:00Z","v":64711263,"vw":62.651125},{"c":57.3,"h":58.51,"l":56.31,"n":608579,"o":57.495,"t":"2026-07-13T04:00:00Z","v":79526986,"vw":57.277549},{"c":61.23,"h":61.66,"l":59.02,"n":482112,"o":60.68,"t":"2026-07-14T04:00:00Z","v":87163966,"vw":60.81438},{"c":57.4,"h":60.69,"l":55,"n":709862,"o":60.63,"t":"2026-07-15T04:00:00Z","v":91985726,"vw":57.347232},{"c":52.34,"h":54.75,"l":51.9,"n":660036,"o":54.31,"t":"2026-07-16T04:00:00Z","v":98686684,"vw":53.07568},{"c":52.72,"h":55.4,"l":48.635,"n":891760,"o":49.83,"t":"2026-07-17T04:00:00Z","v":136048927,"vw":52.73025},{"c":53.06,"h":55.2,"l":52.92,"n":378477,"o":54.25,"t":"2026-07-20T04:00:00Z","v":50532558,"vw":54.041073},{"c":58.85,"h":59.345,"l":56.45,"n":500765,"o":57.05,"t":"2026-07-21T04:00:00Z","v":70938378,"vw":58.201672},{"c":57.77,"h":58.66,"l":56.08,"n":376358,"o":56.365,"t":"2026-07-22T04:00:00Z","v":44669580,"vw":57.774035},{"c":58.3,"h":59.23,"l":57.03,"n":425172,"o":57.44,"t":"2026-07-23T04:00:00Z","v":55575139,"vw":58.275848},{"c":53.2,"h":56.22,"l":52.73,"n":543929,"o":55.76,"t":"2026-07-24T04:00:00Z","v":73676904,"vw":54.052189},{"c":52.43,"h":55.29,"l":50.23,"n":499518,"o":54.915,"t":"2026-07-27T04:00:00Z","v":77089044,"vw":51.69569},{"c":47.77,"h":48.87,"l":46.09,"n":632502,"o":48.265,"t":"2026-07-28T04:00:00Z","v":88794519,"vw":47.634359},{"c":44.85,"h":48.7,"l":44.4001,"n":789420,"o":47.63,"t":"2026-07-29T04:00:00Z","v":125055920,"vw":46.287777},{"c":52.34,"h":52.34,"l":47.93,"n":819146,"o":48.02,"t":"2026-07-30T04:00:00Z","v":130116855,"vw":50.75284},{"c":50.37,"h":55.45,"l":50.26,"n":735012,"o":54.7,"t":"2026-07-31T04:00:00Z","v":98695552,"vw":51.674701},{"c":51.13,"h":51.57,"l":47.68,"n":456923,"o":49,"t":"2026-08-03T04:00:00Z","v":63352077,"vw":49.864231},{"c":54.89,"h":55.41,"l":53.33,"n":401496,"o":53.52,"t":"2026-08-04T04:00:00Z","v":53229907,"vw":54.508031},{"c":53.74,"h":55.44,"l":53.3188,"n":341295,"o":53.43,"t":"2026-08-05T04:00:00Z","v":47412478,"vw":54.467375},{"c":51.44,"h":53.025,"l":48.79,"n":403265,"o":49.55,"t":"2026-08-06T04:00:00Z","v":53469188,"vw":51.548116},{"c":50.6,"h":52.06,"l":48.772,"n":407265,"o":51.985,"t":"2026-08-07T04:00:00Z","v":49241232,"vw":50.019203},{"c":49.6,"h":50.935,"l":49.17,"n":223932,"o":49.42,"t":"2026-08-10T04:00:00Z","v":27628200,"vw":50.037678},{"c":50.89,"h":51.46,"l":50.36,"n":226712,"o":50.99,"t":"2026-08-11T04:00:00Z","v":32367665,"vw":50.841728},{"c":54.8,"h":55.2099,"l":53.85,"n":378146,"o":54.605,"t":"2026-08-12T04:00:00Z","v":53485563,"vw":54.737895},{"c":56.93,"h":58.175,"l":54.205,"n":502820,"o":54.53,"t":"2026-08-13T04:00:00Z","v":78125738,"vw":56.67516},{"c":57.32,"h":58.8,"l":56.54,"n":429156,"o":58.095,"t":"2026-08-14T04:00:00Z","v":64880712,"vw":57.466544},{"c":60.39,"h":62.04,"l":59.66,"n":412802,"o":59.82,"t":"2026-08-17T04:00:00Z","v":56148155,"vw":60.852998},{"c":55.1,"h":57.59,"l":54.76,"n":502551,"o":56.735,"t":"2026-08-18T04:00:00Z","v":68316185,"vw":55.778893},{"c":55.14,"h":57.0995,"l":54.33,"n":361196,"o":56.97,"t":"2026-08-19T04:00:00Z","v":45022825,"vw":55.305827},{"c":57.58,"h":57.725,"l":55.895,"n":252910,"o":56.295,"t":"2026-08-20T04:00:00Z","v":36857738,"vw":57.061643},{"c":57.68,"h":58.82,"l":57.4,"n":179973,"o":58.64,"t":"2026-08-21T04:00:00Z","v":27607255,"vw":57.924216},{"c":54.28,"h":55.61,"l":53.13,"n":310635,"o":55.59,"t":"2026-08-24T04:00:00Z","v":44817607,"vw":54.062844},{"c":56.24,"h":56.7,"l":55.21,"n":165024,"o":55.975,"t":"2026-08-25T04:00:00Z","v":22997096,"vw":55.997763},{"c":56.39,"h":56.735,"l":55.725,"n":127742,"o":55.8,"t":"2026-08-26T04:00:00Z","v":17774795,"vw":56.338474},{"c":56.83,"h":58.06,"l":55.53,"n":257496,"o":57.95,"t":"2026-08-27T04:00:00Z","v":36195408,"vw":56.393751},{"c":55.83,"h":57.06,"l":54.76,"n":196998,"o":55.97,"t":"2026-08-28T04:00:00Z","v":25866543,"vw":56.073047},{"c":56.9,"h":57,"l":55.82,"n":145735,"o":56.07,"t":"2026-08-31T04:00:00Z","v":19270449,"vw":56.4876},{"c":55.06,"h":56.76,"l":54.585,"n":188512,"o":55.52,"t":"2026-09-01T04:00:00Z","v":24842076,"vw":55.539054},{"c":56.21,"h":56.401,"l":55.12,"n":151182,"o":55.45,"t":"2026-09-02T04:00:00Z","v":21044372,"vw":55.911943},{"c":55.99,"h":56.19,"l":54.285,"n":159419,"o":55.64,"t":"2026-09-03T04:00:00Z","v":22334919,"vw":55.418338},{"c":59.69,"h":59.785,"l":56.74,"n":279047,"o":56.915,"t":"2026-09-04T04:00:00Z","v":40921945,"vw":58.70658},{"c":61.1,"h":62.075,"l":60.72,"n":331136,"o":61.68,"t":"2026-09-08T04:00:00Z","v":38982997,"vw":61.459816},{"c":61.58,"h":62.59,"l":60.71,"n":205270,"o":60.82,"t":"2026-09-09T04:00:00Z","v":27299487,"vw":61.753798},{"c":58.56,"h":59.81,"l":58.2,"n":241470,"o":59.5,"t":"2026-09-10T04:00:00Z","v":32894022,"vw":58.848852},{"c":59.1,"h":60.04,"l":58.58,"n":156815,"o":60.025,"t":"2026-09-11T04:00:00Z","v":22064703,"vw":59.125129},{"c":54.8,"h":55.72,"l":54.285,"n":300205,"o":54.63,"t":"2026-09-14T04:00:00Z","v":42648842,"vw":54.916757},{"c":55.01,"h":55.96,"l":54.4,"n":140509,"o":55.83,"t":"2026-09-15T04:00:00Z","v":19717670,"vw":55.108662},{"c":55.33,"h":56.6,"l":54.75,"n":154247,"o":56.41,"t":"2026-09-16T04:00:00Z","v":24453322,"vw":55.672089},{"c":57.78,"h":58.1299,"l":56.91,"n":155568,"o":56.91,"t":"2026-09-17T04:00:00Z","v":22838540,"vw":57.718444},{"c":59.61,"h":59.696,"l":57.89,"n":200086,"o":58.03,"t":"2026-09-18T04:00:00Z","v":31021908,"vw":58.763971},{"c":61.58,"h":61.9399,"l":60.68,"n":226929,"o":61.445,"t":"2026-09-21T04:00:00Z","v":32616880,"vw":61.434729},{"c":63.62,"h":63.82,"l":60.67,"n":230921,"o":60.81,"t":"2026-09-22T04:00:00Z","v":30668382,"vw":63.015242},{"c":61.9,"h":63.44,"l":61.54,"n":190643,"o":63.22,"t":"2026-09-23T04:00:00Z","v":24458041,"vw":62.067874},{"c":60.72,"h":61.4,"l":60.17,"n":229091,"o":60.89,"t":"2026-09-24T04:00:00Z","v":33115049,"vw":60.660762},{"c":61.91,"h":62.38,"l":61.06,"n":144076,"o":61.98,"t":"2026-09-25T04:00:00Z","v":18084844,"vw":61.755543},{"c":59.7,"h":60.845,"l":58.2715,"n":213898,"o":60.35,"t":"2026-09-28T04:00:00Z","v":27662565,"vw":59.479856},{"c":61.29,"h":61.68,"l":60.39,"n":159732,"o":61.48,"t":"2026-09-29T04:00:00Z","v":21346099,"vw":61.159991},{"c":60.36,"h":61.35,"l":60.06,"n":163542,"o":61.04,"t":"2026-09-30T04:00:00Z","v":27096510,"vw":60.513984},{"c":62.03,"h":62.12,"l":59.34,"n":243220,"o":60.64,"t":"2026-10-01T04:00:00Z","v":34082890,"vw":60.789396},{"c":61.78,"h":62.51,"l":61.11,"n":208477,"o":62.45,"t":"2026-10-02T04:00:00Z","v":26828530,"vw":61.759798},{"c":61.67,"h":62.07,"l":61.38,"n":126979,"o":61.68,"t":"2026-10-05T04:00:00Z","v":16698606,"vw":61.754989},{"c":59.52,"h":61.29,"l":59.43,"n":188121,"o":60.8,"t":"2026-10-06T04:00:00Z","v":24801969,"vw":60.25736},{"c":60.01,"h":60.33,"l":57.735,"n":177943,"o":58.15,"t":"2026-10-07T04:00:00Z","v":21813029,"vw":59.45228},{"c":56.93,"h":59.11,"l":56.46,"n":229840,"o":58.85,"t":"2026-10-08T04:00:00Z","v":34713820,"vw":57.573541},{"c":57.19,"h":58.03,"l":56.775,"n":113235,"o":57.94,"t":"2026-10-09T04:00:00Z","v":16817092,"vw":57.263906},{"c":54.72,"h":55.81,"l":54.4,"n":230176,"o":55.74,"t":"2026-10-12T04:00:00Z","v":32352065,"vw":54.788025},{"c":52.84,"h":52.89,"l":51.39,"n":254140,"o":51.46,"t":"2026-10-13T04:00:00Z","v":43806812,"vw":52.351365},{"c":50.14,"h":51.93,"l":50.125,"n":248699,"o":51.145,"t":"2026-10-14T04:00:00Z","v":38051985,"vw":50.827651},{"c":49.33,"h":49.41,"l":46.3,"n":397788,"o":46.77,"t":"2026-10-15T04:00:00Z","v":68764841,"vw":48.030308},{"c":46.45,"h":48.28,"l":46.34,"n":250897,"o":48.2,"t":"2026-10-16T04:00:00Z","v":47533008,"vw":47.300075},{"c":48.33,"h":49.34,"l":48.07,"n":174918,"o":48.785,"t":"2026-10-19T04:00:00Z","v":30447077,"vw":48.664154},{"c":47.72,"h":48.49,"l":46.64,"n":138475,"o":46.8,"t":"2026-10-20T04:00:00Z","v":28282941,"vw":47.753816},{"c":49.165,"h":49.88,"l":48.04,"n":96134,"o":49.695,"t":"2026-10-21T04:00:00Z","v":14860800,"vw":48.810028}],"volatilityBars":[{"c":52.22,"h":52.93,"l":51.4,"n":7121,"o":52.21,"t":"2026-10-14T08:00:00Z","v":602717,"vw":51.957121},{"c":52.16,"h":52.3,"l":52.12,"n":223,"o":52.22,"t":"2026-10-14T08:15:00Z","v":18694,"vw":52.22013},{"c":51.93,"h":52.13,"l":51.89,"n":309,"o":52.13,"t":"2026-10-14T08:30:00Z","v":32014,"vw":52.008292},{"c":51.77,"h":51.98,"l":51.77,"n":177,"o":51.93,"t":"2026-10-14T08:45:00Z","v":19055,"vw":51.820847},{"c":51.87,"h":51.94,"l":51.77,"n":248,"o":51.78,"t":"2026-10-14T09:00:00Z","v":43408,"vw":51.835824},{"c":51.72,"h":51.93,"l":51.72,"n":140,"o":51.9,"t":"2026-10-14T09:15:00Z","v":11281,"vw":51.791263},{"c":51.82,"h":51.84,"l":51.72,"n":182,"o":51.76,"t":"2026-10-14T09:30:00Z","v":23268,"vw":51.788037},{"c":51.822,"h":51.86,"l":51.81,"n":157,"o":51.81,"t":"2026-10-14T09:45:00Z","v":17010,"vw":51.844051},{"c":51.84,"h":51.86,"l":51.71,"n":257,"o":51.8,"t":"2026-10-14T10:00:00Z","v":18076,"vw":51.774157},{"c":51.863,"h":51.9,"l":51.85,"n":95,"o":51.88,"t":"2026-10-14T10:15:00Z","v":9024,"vw":51.883633},{"c":51.7,"h":51.85,"l":51.69,"n":289,"o":51.83,"t":"2026-10-14T10:30:00Z","v":25745,"vw":51.746521},{"c":51.71,"h":51.78,"l":51.65,"n":551,"o":51.7054,"t":"2026-10-14T10:45:00Z","v":57389,"vw":51.70124},{"c":51.74,"h":51.74,"l":51.54,"n":916,"o":51.72,"t":"2026-10-14T11:00:00Z","v":61895,"vw":51.617687},{"c":51.71,"h":51.7798,"l":51.708,"n":349,"o":51.745,"t":"2026-10-14T11:15:00Z","v":33787,"vw":51.732509},{"c":51.82,"h":51.85,"l":51.7241,"n":379,"o":51.7241,"t":"2026-10-14T11:30:00Z","v":31432,"vw":51.8011},{"c":51.9,"h":51.9189,"l":51.8,"n":478,"o":51.8,"t":"2026-10-14T11:45:00Z","v":58196,"vw":51.858541},{"c":52.06,"h":52.1,"l":51.91,"n":597,"o":51.91,"t":"2026-10-14T12:00:00Z","v":62795,"vw":52.004999},{"c":52.24,"h":52.24,"l":51.98,"n":590,"o":52.06,"t":"2026-10-14T12:15:00Z","v":57281,"vw":52.079587},{"c":51.41,"h":52.01,"l":51.31,"n":4048,"o":52.01,"t":"2026-10-14T12:30:00Z","v":396256,"vw":51.442008},{"c":51.13,"h":51.4929,"l":51.09,"n":2639,"o":51.3896,"t":"2026-10-14T12:45:00Z","v":233632,"vw":51.286875},{"c":51.09,"h":51.17,"l":50.91,"n":5976,"o":51.14,"t":"2026-10-14T13:00:00Z","v":844201,"vw":51.0263},{"c":51.07,"h":51.169,"l":50.86,"n":2609,"o":51.0731,"t":"2026-10-14T13:15:00Z","v":276712,"vw":50.991304},{"c":51.73,"h":51.9299,"l":51.12,"n":18098,"o":51.12,"t":"2026-10-14T13:30:00Z","v":2663862,"vw":51.526373},{"c":51.28,"h":51.93,"l":51.27,"n":11957,"o":51.74,"t":"2026-10-14T13:45:00Z","v":1765995,"vw":51.641622},{"c":51.65,"h":51.7701,"l":51.285,"n":7493,"o":51.295,"t":"2026-10-14T14:00:00Z","v":887743,"vw":51.5537},{"c":51.515,"h":51.8,"l":51.425,"n":6984,"o":51.65,"t":"2026-10-14T14:15:00Z","v":1285207,"vw":51.575396},{"c":51.63,"h":51.68,"l":51.38,"n":5671,"o":51.5,"t":"2026-10-14T14:30:00Z","v":868019,"vw":51.52289},{"c":51.49,"h":51.68,"l":51.33,"n":5598,"o":51.62,"t":"2026-10-14T14:45:00Z","v":1159949,"vw":51.456635},{"c":51.17,"h":51.495,"l":51.09,"n":7455,"o":51.485,"t":"2026-10-14T15:00:00Z","v":1599284,"vw":51.24523},{"c":51.23,"h":51.3901,"l":51.16,"n":4326,"o":51.1666,"t":"2026-10-14T15:15:00Z","v":511903,"vw":51.294814},{"c":50.935,"h":51.245,"l":50.81,"n":8763,"o":51.24,"t":"2026-10-14T15:30:00Z","v":989972,"vw":51.017139},{"c":50.85,"h":51.015,"l":50.815,"n":8097,"o":50.9366,"t":"2026-10-14T15:45:00Z","v":1130432,"vw":50.911189},{"c":50.522,"h":50.905,"l":50.48,"n":10171,"o":50.845,"t":"2026-10-14T16:00:00Z","v":1698612,"vw":50.736978},{"c":50.395,"h":50.535,"l":50.36,"n":19310,"o":50.525,"t":"2026-10-14T16:15:00Z","v":3697452,"vw":50.464103},{"c":50.78,"h":50.815,"l":50.27,"n":8926,"o":50.395,"t":"2026-10-14T16:30:00Z","v":1250667,"vw":50.486329},{"c":50.92,"h":50.96,"l":50.66,"n":3513,"o":50.775,"t":"2026-10-14T16:45:00Z","v":366134,"vw":50.796903},{"c":50.65,"h":50.955,"l":50.565,"n":4564,"o":50.925,"t":"2026-10-14T17:00:00Z","v":655420,"vw":50.684195},{"c":50.46,"h":50.68,"l":50.43,"n":3618,"o":50.64,"t":"2026-10-14T17:15:00Z","v":398446,"vw":50.562663},{"c":50.395,"h":50.52,"l":50.35,"n":4758,"o":50.46,"t":"2026-10-14T17:30:00Z","v":608608,"vw":50.442784},{"c":50.37,"h":50.49,"l":50.2799,"n":5268,"o":50.38,"t":"2026-10-14T17:45:00Z","v":516950,"vw":50.367592},{"c":50.6543,"h":50.7,"l":50.285,"n":4308,"o":50.379,"t":"2026-10-14T18:00:00Z","v":468936,"vw":50.489584},{"c":50.6,"h":50.735,"l":50.55,"n":3461,"o":50.65,"t":"2026-10-14T18:15:00Z","v":336432,"vw":50.634011},{"c":50.425,"h":50.615,"l":50.355,"n":3677,"o":50.595,"t":"2026-10-14T18:30:00Z","v":338109,"vw":50.516969},{"c":50.405,"h":50.515,"l":50.355,"n":4695,"o":50.425,"t":"2026-10-14T18:45:00Z","v":636146,"vw":50.446381},{"c":50.355,"h":50.405,"l":50.19,"n":7837,"o":50.405,"t":"2026-10-14T19:00:00Z","v":994120,"vw":50.287623},{"c":50.545,"h":50.6,"l":50.275,"n":5692,"o":50.355,"t":"2026-10-14T19:15:00Z","v":800021,"vw":50.451368},{"c":50.355,"h":50.6499,"l":50.3543,"n":7504,"o":50.545,"t":"2026-10-14T19:30:00Z","v":981711,"vw":50.488485},{"c":50.16,"h":50.4,"l":50.125,"n":16631,"o":50.36,"t":"2026-10-14T19:45:00Z","v":3107728,"vw":50.239575},{"c":50.09,"h":50.24,"l":50,"n":3102,"o":50.16,"t":"2026-10-14T20:00:00Z","v":2013755,"vw":50.134431},{"c":49.94,"h":50.12,"l":49.93,"n":1592,"o":50.05,"t":"2026-10-14T20:15:00Z","v":112731,"vw":49.98632},{"c":49.93,"h":49.94,"l":49.9039,"n":624,"o":49.9398,"t":"2026-10-14T20:30:00Z","v":105685,"vw":49.932052},{"c":49.8011,"h":49.9388,"l":49.7728,"n":1051,"o":49.9103,"t":"2026-10-14T20:45:00Z","v":114922,"vw":49.821324},{"c":49.84,"h":49.8423,"l":49.7,"n":598,"o":49.8092,"t":"2026-10-14T21:00:00Z","v":187122,"vw":49.74754},{"c":49.79,"h":49.92,"l":49.7,"n":694,"o":49.82,"t":"2026-10-14T21:15:00Z","v":73974,"vw":49.856734},{"c":49.6959,"h":49.79,"l":49.66,"n":619,"o":49.7776,"t":"2026-10-14T21:30:00Z","v":1641496,"vw":49.717639},{"c":49.75,"h":49.755,"l":49.66,"n":591,"o":49.69,"t":"2026-10-14T21:45:00Z","v":41062,"vw":49.699298},{"c":49.39,"h":49.75,"l":49.25,"n":1915,"o":49.75,"t":"2026-10-14T22:00:00Z","v":117881,"vw":49.464839},{"c":49.3,"h":49.47,"l":49.0001,"n":1836,"o":49.47,"t":"2026-10-14T22:15:00Z","v":221657,"vw":49.228647},{"c":49.03,"h":49.34,"l":48.85,"n":2085,"o":49.34,"t":"2026-10-14T22:30:00Z","v":122032,"vw":49.022906},{"c":49.1,"h":49.29,"l":48.88,"n":793,"o":49.03,"t":"2026-10-14T22:45:00Z","v":106506,"vw":49.111409},{"c":48.6761,"h":49.0888,"l":48.5,"n":2844,"o":49.0888,"t":"2026-10-14T23:00:00Z","v":205632,"vw":48.710389},{"c":48.35,"h":48.65,"l":48.3,"n":1652,"o":48.65,"t":"2026-10-14T23:15:00Z","v":166853,"vw":48.460702},{"c":48.34,"h":48.5,"l":48.2639,"n":773,"o":48.35,"t":"2026-10-14T23:30:00Z","v":75388,"vw":48.37036},{"c":48.3,"h":48.46,"l":48.12,"n":1002,"o":48.35,"t":"2026-10-14T23:45:00Z","v":90475,"vw":48.291038},{"c":46.95,"h":47.77,"l":46.73,"n":14365,"o":47.2,"t":"2026-10-15T08:00:00Z","v":1474692,"vw":47.155068},{"c":47.1,"h":47.16,"l":46.78,"n":1185,"o":46.91,"t":"2026-10-15T08:15:00Z","v":144462,"vw":46.939201},{"c":47.09,"h":47.19,"l":47.06,"n":474,"o":47.09,"t":"2026-10-15T08:30:00Z","v":48670,"vw":47.138294},{"c":47.35,"h":47.54,"l":47.13,"n":2124,"o":47.13,"t":"2026-10-15T08:45:00Z","v":368642,"vw":47.419823},{"c":47.5659,"h":47.58,"l":47.29,"n":1069,"o":47.36,"t":"2026-10-15T09:00:00Z","v":117242,"vw":47.415041},{"c":47.3283,"h":47.59,"l":47.25,"n":780,"o":47.57,"t":"2026-10-15T09:15:00Z","v":129916,"vw":47.341008},{"c":47.14,"h":47.28,"l":47,"n":1173,"o":47.24,"t":"2026-10-15T09:30:00Z","v":448715,"vw":47.136417},{"c":47.04,"h":47.2,"l":47.02,"n":424,"o":47.16,"t":"2026-10-15T09:45:00Z","v":71676,"vw":47.092727},{"c":47.15,"h":47.2,"l":46.96,"n":1223,"o":47.04,"t":"2026-10-15T10:00:00Z","v":211427,"vw":47.043135},{"c":47.1,"h":47.26,"l":47.1,"n":625,"o":47.17,"t":"2026-10-15T10:15:00Z","v":63093,"vw":47.157891},{"c":46.88,"h":47.1,"l":46.88,"n":874,"o":47.1,"t":"2026-10-15T10:30:00Z","v":66356,"vw":47.004853},{"c":46.67,"h":46.88,"l":46.65,"n":1505,"o":46.86,"t":"2026-10-15T10:45:00Z","v":122748,"vw":46.741093},{"c":46.74,"h":46.7954,"l":46.36,"n":3318,"o":46.69,"t":"2026-10-15T11:00:00Z","v":298413,"vw":46.565991},{"c":46.9,"h":46.94,"l":46.15,"n":1797,"o":46.74,"t":"2026-10-15T11:15:00Z","v":183818,"vw":46.795309},{"c":47.04,"h":47.2015,"l":46.52,"n":3594,"o":46.89,"t":"2026-10-15T11:30:00Z","v":558490,"vw":47.045605},{"c":46.92,"h":47.05,"l":46.91,"n":1236,"o":47.0285,"t":"2026-10-15T11:45:00Z","v":140435,"vw":46.987804},{"c":46.812,"h":47.19,"l":46.74,"n":1353,"o":46.93,"t":"2026-10-15T12:00:00Z","v":173751,"vw":46.842517},{"c":47.06,"h":47.08,"l":46.76,"n":1928,"o":46.82,"t":"2026-10-15T12:15:00Z","v":219665,"vw":46.917999},{"c":46.8978,"h":47.08,"l":46.57,"n":4179,"o":47,"t":"2026-10-15T12:30:00Z","v":446076,"vw":46.849272},{"c":46.85,"h":47.06,"l":46.765,"n":1475,"o":46.9,"t":"2026-10-15T12:45:00Z","v":166219,"vw":46.916704},{"c":46.83,"h":47.03,"l":46.59,"n":3700,"o":46.86,"t":"2026-10-15T13:00:00Z","v":468202,"vw":46.707913},{"c":46.75,"h":46.93,"l":46.7,"n":3903,"o":46.84,"t":"2026-10-15T13:15:00Z","v":407169,"vw":46.790714},{"c":47.2199,"h":47.39,"l":46.3,"n":47526,"o":46.77,"t":"2026-10-15T13:30:00Z","v":8953905,"vw":46.860091},{"c":46.66,"h":47.39,"l":46.3,"n":30051,"o":47.225,"t":"2026-10-15T13:45:00Z","v":5395926,"vw":46.785227},{"c":47.09,"h":47.48,"l":46.63,"n":24017,"o":46.66,"t":"2026-10-15T14:00:00Z","v":4442129,"vw":47.124514},{"c":47.4,"h":47.63,"l":47.095,"n":16625,"o":47.1,"t":"2026-10-15T14:15:00Z","v":2725829,"vw":47.405966},{"c":48.145,"h":48.145,"l":47.235,"n":14236,"o":47.4,"t":"2026-10-15T14:30:00Z","v":2235402,"vw":47.71971},{"c":48.475,"h":48.52,"l":48.015,"n":16340,"o":48.145,"t":"2026-10-15T14:45:00Z","v":2736612,"vw":48.222725},{"c":48.78,"h":48.8,"l":48.3,"n":13883,"o":48.475,"t":"2026-10-15T15:00:00Z","v":2382427,"vw":48.52903},{"c":48.55,"h":48.95,"l":48.45,"n":14415,"o":48.7899,"t":"2026-10-15T15:15:00Z","v":2298935,"vw":48.661754},{"c":48.5,"h":48.66,"l":48.38,"n":10120,"o":48.545,"t":"2026-10-15T15:30:00Z","v":1498078,"vw":48.506243},{"c":48.765,"h":48.77,"l":48.37,"n":7197,"o":48.495,"t":"2026-10-15T15:45:00Z","v":1156583,"vw":48.541105},{"c":48.47,"h":48.855,"l":48.465,"n":6980,"o":48.77,"t":"2026-10-15T16:00:00Z","v":1007506,"vw":48.644655},{"c":48.3,"h":48.49,"l":48.28,"n":7060,"o":48.46,"t":"2026-10-15T16:15:00Z","v":1642420,"vw":48.402582},{"c":48.495,"h":48.645,"l":48.24,"n":5770,"o":48.31,"t":"2026-10-15T16:30:00Z","v":995259,"vw":48.431218},{"c":48.415,"h":48.53,"l":48.215,"n":5810,"o":48.495,"t":"2026-10-15T16:45:00Z","v":977555,"vw":48.360608},{"c":48.555,"h":48.59,"l":48.33,"n":4990,"o":48.415,"t":"2026-10-15T17:00:00Z","v":680351,"vw":48.454878},{"c":48.495,"h":48.615,"l":48.45,"n":5324,"o":48.55,"t":"2026-10-15T17:15:00Z","v":843688,"vw":48.525714},{"c":48.565,"h":48.75,"l":48.48,"n":12391,"o":48.495,"t":"2026-10-15T17:30:00Z","v":2317889,"vw":48.614344},{"c":48.595,"h":48.65,"l":48.475,"n":9906,"o":48.565,"t":"2026-10-15T17:45:00Z","v":1820982,"vw":48.560445},{"c":48.135,"h":48.595,"l":48.125,"n":8644,"o":48.595,"t":"2026-10-15T18:00:00Z","v":1573701,"vw":48.351004},{"c":48.285,"h":48.295,"l":48.13,"n":6815,"o":48.14,"t":"2026-10-15T18:15:00Z","v":1001563,"vw":48.198169},{"c":48.355,"h":48.38,"l":48.24,"n":6332,"o":48.285,"t":"2026-10-15T18:30:00Z","v":965845,"vw":48.308541},{"c":48.525,"h":48.54,"l":48.285,"n":7005,"o":48.355,"t":"2026-10-15T18:45:00Z","v":1158738,"vw":48.39325},{"c":48.925,"h":48.99,"l":48.525,"n":9267,"o":48.53,"t":"2026-10-15T19:00:00Z","v":1586954,"vw":48.737865},{"c":49.01,"h":49.135,"l":48.92,"n":11753,"o":48.925,"t":"2026-10-15T19:15:00Z","v":2427941,"vw":49.023671},{"c":49.115,"h":49.25,"l":48.96,"n":11582,"o":49,"t":"2026-10-15T19:30:00Z","v":2230061,"vw":49.098004},{"c":49.3515,"h":49.41,"l":49.115,"n":22801,"o":49.12,"t":"2026-10-15T19:45:00Z","v":4529736,"vw":49.273173},{"c":49.31,"h":49.4,"l":49.2377,"n":1380,"o":49.32,"t":"2026-10-15T20:00:00Z","v":1317216,"vw":49.330948},{"c":49.3,"h":49.3787,"l":49.23,"n":456,"o":49.3239,"t":"2026-10-15T20:15:00Z","v":39975,"vw":49.287561},{"c":49.37,"h":49.44,"l":49.3562,"n":309,"o":49.3692,"t":"2026-10-15T20:30:00Z","v":24627,"vw":49.404626},{"c":49.12,"h":49.41,"l":48.99,"n":739,"o":49.39,"t":"2026-10-15T20:45:00Z","v":51018,"vw":49.262153},{"c":48.87,"h":49.08,"l":48.4453,"n":1660,"o":49.08,"t":"2026-10-15T21:00:00Z","v":200530,"vw":48.801943},{"c":49.1089,"h":49.1794,"l":48.8501,"n":259,"o":48.89,"t":"2026-10-15T21:15:00Z","v":22785,"vw":49.070363},{"c":49.3,"h":49.3,"l":48.9826,"n":321,"o":49.1,"t":"2026-10-15T21:30:00Z","v":907769,"vw":49.096107},{"c":49.27,"h":49.35,"l":49.2277,"n":205,"o":49.3,"t":"2026-10-15T21:45:00Z","v":11448,"vw":49.302192},{"c":49.44,"h":49.46,"l":49.27,"n":321,"o":49.3,"t":"2026-10-15T22:00:00Z","v":23067,"vw":49.373292},{"c":49.35,"h":49.42,"l":49.33,"n":168,"o":49.42,"t":"2026-10-15T22:15:00Z","v":11232,"vw":49.371886},{"c":49.1612,"h":49.3721,"l":49.15,"n":343,"o":49.3721,"t":"2026-10-15T22:30:00Z","v":47195,"vw":49.264582},{"c":49.1,"h":49.22,"l":49,"n":224,"o":49.1624,"t":"2026-10-15T22:45:00Z","v":36532,"vw":49.130863},{"c":49.2291,"h":49.24,"l":48.961,"n":291,"o":49.068,"t":"2026-10-15T23:00:00Z","v":22490,"vw":49.058993},{"c":49.0101,"h":49.23,"l":48.99,"n":392,"o":49.18,"t":"2026-10-15T23:15:00Z","v":35825,"vw":49.056609},{"c":48.8649,"h":49.0586,"l":48.86,"n":610,"o":49.0586,"t":"2026-10-15T23:30:00Z","v":35532,"vw":48.927677},{"c":48.69,"h":48.97,"l":48.6701,"n":586,"o":48.867,"t":"2026-10-15T23:45:00Z","v":55903,"vw":48.790566},{"c":48.63,"h":49.79,"l":48.57,"n":7939,"o":48.84,"t":"2026-10-16T08:00:00Z","v":609989,"vw":49.057318},{"c":48.78,"h":48.8,"l":48.58,"n":264,"o":48.6,"t":"2026-10-16T08:15:00Z","v":29926,"vw":48.663094},{"c":48.79,"h":48.85,"l":48.72,"n":119,"o":48.8,"t":"2026-10-16T08:30:00Z","v":19504,"vw":48.782279},{"c":48.64,"h":48.82,"l":48.64,"n":176,"o":48.8,"t":"2026-10-16T08:45:00Z","v":22351,"vw":48.724464},{"c":48.72,"h":48.72,"l":48.56,"n":198,"o":48.61,"t":"2026-10-16T09:00:00Z","v":24482,"vw":48.643352},{"c":48.72,"h":48.76,"l":48.69,"n":60,"o":48.73,"t":"2026-10-16T09:15:00Z","v":3637,"vw":48.726555},{"c":48.7,"h":48.82,"l":48.69,"n":225,"o":48.78,"t":"2026-10-16T09:30:00Z","v":22410,"vw":48.753338},{"c":48.595,"h":48.78,"l":48.595,"n":187,"o":48.7,"t":"2026-10-16T09:45:00Z","v":18242,"vw":48.695846},{"c":48.54,"h":48.6,"l":48.48,"n":263,"o":48.58,"t":"2026-10-16T10:00:00Z","v":23011,"vw":48.511002},{"c":48.55,"h":48.6,"l":48.49,"n":247,"o":48.55,"t":"2026-10-16T10:15:00Z","v":33327,"vw":48.548493},{"c":48.58,"h":48.64,"l":48.49,"n":243,"o":48.54,"t":"2026-10-16T10:30:00Z","v":26671,"vw":48.578799},{"c":48.52,"h":48.62,"l":48.49,"n":231,"o":48.6,"t":"2026-10-16T10:45:00Z","v":23463,"vw":48.544221},{"c":48.55,"h":48.561,"l":48.3615,"n":818,"o":48.51,"t":"2026-10-16T11:00:00Z","v":83783,"vw":48.449234},{"c":48.4111,"h":48.51,"l":48.4,"n":545,"o":48.5015,"t":"2026-10-16T11:15:00Z","v":55774,"vw":48.437595},{"c":48.27,"h":48.4,"l":48.22,"n":582,"o":48.39,"t":"2026-10-16T11:30:00Z","v":40705,"vw":48.312445},{"c":48.4,"h":48.4,"l":48.2746,"n":531,"o":48.3,"t":"2026-10-16T11:45:00Z","v":81264,"vw":48.36653},{"c":48.43,"h":48.55,"l":48.43,"n":404,"o":48.43,"t":"2026-10-16T12:00:00Z","v":34256,"vw":48.494216},{"c":48.47,"h":48.54,"l":48.38,"n":265,"o":48.41,"t":"2026-10-16T12:15:00Z","v":31751,"vw":48.418118},{"c":48.38,"h":48.59,"l":48.38,"n":810,"o":48.47,"t":"2026-10-16T12:30:00Z","v":85871,"vw":48.43587},{"c":48.3197,"h":48.39,"l":48.28,"n":454,"o":48.38,"t":"2026-10-16T12:45:00Z","v":56022,"vw":48.354256},{"c":48.41,"h":48.4532,"l":48.26,"n":412,"o":48.3158,"t":"2026-10-16T13:00:00Z","v":43244,"vw":48.339597},{"c":48.19,"h":48.44,"l":48.14,"n":1006,"o":48.4,"t":"2026-10-16T13:15:00Z","v":68475,"vw":48.335474},{"c":48.02,"h":48.28,"l":47.61,"n":20978,"o":48.2,"t":"2026-10-16T13:30:00Z","v":3947965,"vw":47.947709},{"c":47.43,"h":48.08,"l":47.265,"n":20102,"o":48.01,"t":"2026-10-16T13:45:00Z","v":4197416,"vw":47.567519},{"c":47.6099,"h":47.67,"l":47.2899,"n":15514,"o":47.445,"t":"2026-10-16T14:00:00Z","v":2875871,"vw":47.467544},{"c":47.655,"h":47.665,"l":47.39,"n":9173,"o":47.605,"t":"2026-10-16T14:15:00Z","v":1974408,"vw":47.543473},{"c":48.0401,"h":48.16,"l":47.58,"n":10820,"o":47.65,"t":"2026-10-16T14:30:00Z","v":2782448,"vw":47.924039},{"c":47.905,"h":48.14,"l":47.745,"n":8158,"o":48.045,"t":"2026-10-16T14:45:00Z","v":1672746,"vw":47.928697},{"c":47.39,"h":47.9,"l":47.3105,"n":10772,"o":47.9,"t":"2026-10-16T15:00:00Z","v":1939805,"vw":47.567551},{"c":47.47,"h":47.545,"l":47.28,"n":7250,"o":47.38,"t":"2026-10-16T15:15:00Z","v":1249222,"vw":47.404765},{"c":47.64,"h":47.7,"l":47.475,"n":4381,"o":47.475,"t":"2026-10-16T15:30:00Z","v":712662,"vw":47.637489},{"c":47.41,"h":47.765,"l":47.41,"n":4538,"o":47.64,"t":"2026-10-16T15:45:00Z","v":831047,"vw":47.583963},{"c":47.5401,"h":47.545,"l":47.2727,"n":5272,"o":47.41,"t":"2026-10-16T16:00:00Z","v":927470,"vw":47.39666},{"c":47.52,"h":47.585,"l":47.42,"n":3540,"o":47.53,"t":"2026-10-16T16:15:00Z","v":555990,"vw":47.500713},{"c":47.47,"h":47.558,"l":47.355,"n":3928,"o":47.52,"t":"2026-10-16T16:30:00Z","v":680971,"vw":47.45935},{"c":47.39,"h":47.485,"l":47.3,"n":4442,"o":47.47,"t":"2026-10-16T16:45:00Z","v":657264,"vw":47.359944},{"c":47.1749,"h":47.44,"l":47.0901,"n":7730,"o":47.39,"t":"2026-10-16T17:00:00Z","v":1325032,"vw":47.215222},{"c":47.15,"h":47.225,"l":46.88,"n":9704,"o":47.17,"t":"2026-10-16T17:15:00Z","v":1472183,"vw":47.025035},{"c":47.445,"h":47.49,"l":47.13,"n":5708,"o":47.15,"t":"2026-10-16T17:30:00Z","v":1078567,"vw":47.302637},{"c":47.17,"h":47.5099,"l":47.11,"n":6715,"o":47.445,"t":"2026-10-16T17:45:00Z","v":1343112,"vw":47.232694},{"c":47.115,"h":47.195,"l":46.955,"n":6000,"o":47.165,"t":"2026-10-16T18:00:00Z","v":1151078,"vw":47.085046},{"c":47.035,"h":47.14,"l":46.9,"n":4294,"o":47.115,"t":"2026-10-16T18:15:00Z","v":491076,"vw":46.998975},{"c":46.905,"h":47.07,"l":46.865,"n":4653,"o":47.035,"t":"2026-10-16T18:30:00Z","v":642556,"vw":46.971351},{"c":46.75,"h":46.92,"l":46.625,"n":7746,"o":46.905,"t":"2026-10-16T18:45:00Z","v":976074,"vw":46.758595},{"c":46.895,"h":46.9,"l":46.455,"n":7997,"o":46.74,"t":"2026-10-16T19:00:00Z","v":1216519,"vw":46.664978},{"c":46.92,"h":46.92,"l":46.7046,"n":6910,"o":46.895,"t":"2026-10-16T19:15:00Z","v":1215693,"vw":46.835312},{"c":46.405,"h":46.95,"l":46.38,"n":10518,"o":46.92,"t":"2026-10-16T19:30:00Z","v":1757842,"vw":46.605258},{"c":46.47,"h":46.59,"l":46.34,"n":17899,"o":46.41,"t":"2026-10-16T19:45:00Z","v":4434381,"vw":46.472797},{"c":46.4,"h":46.51,"l":46.3561,"n":999,"o":46.47,"t":"2026-10-16T20:00:00Z","v":2147941,"vw":46.449338},{"c":46.46,"h":46.48,"l":46.35,"n":917,"o":46.4064,"t":"2026-10-16T20:15:00Z","v":147290,"vw":46.417762},{"c":46.61,"h":46.61,"l":46.4317,"n":544,"o":46.4691,"t":"2026-10-16T20:30:00Z","v":32767,"vw":46.498992},{"c":46.53,"h":46.81,"l":46.47,"n":714,"o":46.58,"t":"2026-10-16T20:45:00Z","v":76051,"vw":46.585686},{"c":46.4,"h":46.51,"l":46.3,"n":701,"o":46.5,"t":"2026-10-16T21:00:00Z","v":48071,"vw":46.414118},{"c":46.41,"h":46.4566,"l":46.34,"n":338,"o":46.4039,"t":"2026-10-16T21:15:00Z","v":1095093,"vw":46.387333},{"c":46.4,"h":46.45,"l":46.39,"n":320,"o":46.4131,"t":"2026-10-16T21:30:00Z","v":45033,"vw":46.425102},{"c":46.36,"h":46.4,"l":46.3,"n":459,"o":46.4,"t":"2026-10-16T21:45:00Z","v":36090,"vw":46.348244},{"c":46.2101,"h":46.35,"l":46.21,"n":580,"o":46.31,"t":"2026-10-16T22:00:00Z","v":56393,"vw":46.279806},{"c":46.17,"h":46.2528,"l":46.09,"n":737,"o":46.2214,"t":"2026-10-16T22:15:00Z","v":98503,"vw":46.130745},{"c":46.22,"h":46.22,"l":46.13,"n":395,"o":46.16,"t":"2026-10-16T22:30:00Z","v":32027,"vw":46.141564},{"c":46.1019,"h":46.26,"l":46.1019,"n":369,"o":46.18,"t":"2026-10-16T22:45:00Z","v":15202,"vw":46.170282},{"c":46.1099,"h":46.15,"l":46.01,"n":973,"o":46.09,"t":"2026-10-16T23:00:00Z","v":46575,"vw":46.04991},{"c":46.1,"h":46.1543,"l":46.0597,"n":291,"o":46.1332,"t":"2026-10-16T23:15:00Z","v":23303,"vw":46.094859},{"c":46.2553,"h":46.3014,"l":46.0262,"n":394,"o":46.12,"t":"2026-10-16T23:30:00Z","v":31957,"vw":46.152616},{"c":46.2701,"h":46.4039,"l":46.18,"n":868,"o":46.25,"t":"2026-10-16T23:45:00Z","v":43588,"vw":46.289904},{"c":48.2509,"h":48.3462,"l":47.48,"n":5419,"o":48.07,"t":"2026-10-19T08:00:00Z","v":551659,"vw":48.099326},{"c":48.4536,"h":48.4591,"l":48.17,"n":676,"o":48.25,"t":"2026-10-19T08:15:00Z","v":82726,"vw":48.293364},{"c":48.43,"h":48.49,"l":48.41,"n":845,"o":48.43,"t":"2026-10-19T08:30:00Z","v":149295,"vw":48.460998},{"c":48.31,"h":48.47,"l":48.3,"n":470,"o":48.44,"t":"2026-10-19T08:45:00Z","v":49940,"vw":48.412096},{"c":48.25,"h":48.31,"l":48.19,"n":519,"o":48.3,"t":"2026-10-19T09:00:00Z","v":57643,"vw":48.249063},{"c":48.36,"h":48.4,"l":48.25,"n":219,"o":48.25,"t":"2026-10-19T09:15:00Z","v":23824,"vw":48.339168},{"c":48.34,"h":48.43,"l":48.33,"n":172,"o":48.3548,"t":"2026-10-19T09:30:00Z","v":16464,"vw":48.385805},{"c":48.465,"h":48.49,"l":48.36,"n":174,"o":48.365,"t":"2026-10-19T09:45:00Z","v":14637,"vw":48.434339},{"c":48.55,"h":48.58,"l":48.47,"n":356,"o":48.47,"t":"2026-10-19T10:00:00Z","v":29746,"vw":48.518872},{"c":48.3616,"h":48.54,"l":48.3616,"n":283,"o":48.51,"t":"2026-10-19T10:15:00Z","v":23624,"vw":48.434884},{"c":48.65,"h":48.7188,"l":48.33,"n":472,"o":48.365,"t":"2026-10-19T10:30:00Z","v":71534,"vw":48.512128},{"c":48.75,"h":48.77,"l":48.62,"n":494,"o":48.67,"t":"2026-10-19T10:45:00Z","v":99139,"vw":48.706889},{"c":48.47,"h":48.76,"l":48.4444,"n":827,"o":48.74,"t":"2026-10-19T11:00:00Z","v":143779,"vw":48.599688},{"c":48.42,"h":48.53,"l":48.42,"n":489,"o":48.5,"t":"2026-10-19T11:15:00Z","v":93972,"vw":48.479176},{"c":48.3124,"h":48.412,"l":48.05,"n":1013,"o":48.412,"t":"2026-10-19T11:30:00Z","v":118737,"vw":48.257271},{"c":48.57,"h":48.57,"l":48.34,"n":490,"o":48.35,"t":"2026-10-19T11:45:00Z","v":76837,"vw":48.48383},{"c":48.65,"h":48.66,"l":48.5,"n":879,"o":48.56,"t":"2026-10-19T12:00:00Z","v":100307,"vw":48.578808},{"c":48.6472,"h":48.69,"l":48.6,"n":509,"o":48.67,"t":"2026-10-19T12:15:00Z","v":59675,"vw":48.639388},{"c":48.56,"h":48.73,"l":48.5,"n":866,"o":48.66,"t":"2026-10-19T12:30:00Z","v":101038,"vw":48.602723},{"c":48.56,"h":48.66,"l":48.55,"n":430,"o":48.5599,"t":"2026-10-19T12:45:00Z","v":54322,"vw":48.591749},{"c":48.6914,"h":48.78,"l":48.5831,"n":688,"o":48.5831,"t":"2026-10-19T13:00:00Z","v":66658,"vw":48.702914},{"c":48.8,"h":48.91,"l":48.7,"n":1397,"o":48.72,"t":"2026-10-19T13:15:00Z","v":148247,"vw":48.845124},{"c":48.7101,"h":48.85,"l":48.32,"n":22142,"o":48.785,"t":"2026-10-19T13:30:00Z","v":3943446,"vw":48.661624},{"c":48.59,"h":49.05,"l":48.49,"n":12022,"o":48.69,"t":"2026-10-19T13:45:00Z","v":1852893,"vw":48.790507},{"c":48.705,"h":48.71,"l":48.07,"n":12286,"o":48.61,"t":"2026-10-19T14:00:00Z","v":2088335,"vw":48.381987},{"c":48.83,"h":49.025,"l":48.7,"n":8728,"o":48.705,"t":"2026-10-19T14:15:00Z","v":1294383,"vw":48.879449},{"c":48.73,"h":48.825,"l":48.525,"n":6626,"o":48.825,"t":"2026-10-19T14:30:00Z","v":1008065,"vw":48.682465},{"c":48.69,"h":48.92,"l":48.65,"n":4527,"o":48.74,"t":"2026-10-19T14:45:00Z","v":613008,"vw":48.773142},{"c":48.94,"h":49.01,"l":48.67,"n":5676,"o":48.69,"t":"2026-10-19T15:00:00Z","v":1030634,"vw":48.872569},{"c":49.215,"h":49.24,"l":48.945,"n":9602,"o":48.9499,"t":"2026-10-19T15:15:00Z","v":1704823,"vw":49.145636},{"c":49.325,"h":49.34,"l":49.11,"n":9371,"o":49.22,"t":"2026-10-19T15:30:00Z","v":1290359,"vw":49.253634},{"c":49.14,"h":49.34,"l":49.12,"n":4912,"o":49.325,"t":"2026-10-19T15:45:00Z","v":956144,"vw":49.258403},{"c":48.96,"h":49.15,"l":48.9013,"n":4511,"o":49.14,"t":"2026-10-19T16:00:00Z","v":809435,"vw":48.996706},{"c":48.745,"h":49.025,"l":48.725,"n":3175,"o":48.96,"t":"2026-10-19T16:15:00Z","v":521254,"vw":48.824734},{"c":48.72,"h":48.75,"l":48.61,"n":2994,"o":48.75,"t":"2026-10-19T16:30:00Z","v":494254,"vw":48.678332},{"c":48.4382,"h":48.715,"l":48.37,"n":4251,"o":48.715,"t":"2026-10-19T16:45:00Z","v":912067,"vw":48.487103},{"c":48.39,"h":48.5,"l":48.32,"n":3532,"o":48.435,"t":"2026-10-19T17:00:00Z","v":545547,"vw":48.417771},{"c":48.35,"h":48.48,"l":48.2713,"n":2784,"o":48.39,"t":"2026-10-19T17:15:00Z","v":418701,"vw":48.347815},{"c":48.315,"h":48.4,"l":48.255,"n":3472,"o":48.3499,"t":"2026-10-19T17:30:00Z","v":338200,"vw":48.331411},{"c":48.42,"h":48.435,"l":48.175,"n":3584,"o":48.31,"t":"2026-10-19T17:45:00Z","v":426466,"vw":48.279152},{"c":48.32,"h":48.455,"l":48.23,"n":1998,"o":48.42,"t":"2026-10-19T18:00:00Z","v":292379,"vw":48.343208},{"c":48.235,"h":48.39,"l":48.13,"n":2687,"o":48.325,"t":"2026-10-19T18:15:00Z","v":506895,"vw":48.237647},{"c":48.37,"h":48.385,"l":48.09,"n":2467,"o":48.23,"t":"2026-10-19T18:30:00Z","v":335777,"vw":48.256138},{"c":48.355,"h":48.445,"l":48.335,"n":2300,"o":48.3694,"t":"2026-10-19T18:45:00Z","v":383120,"vw":48.39701},{"c":48.37,"h":48.4999,"l":48.325,"n":2240,"o":48.36,"t":"2026-10-19T19:00:00Z","v":348274,"vw":48.4138},{"c":48.5101,"h":48.65,"l":48.365,"n":3486,"o":48.365,"t":"2026-10-19T19:15:00Z","v":823856,"vw":48.504008},{"c":48.63,"h":48.7099,"l":48.48,"n":4177,"o":48.51,"t":"2026-10-19T19:30:00Z","v":744194,"vw":48.626934},{"c":48.26,"h":48.655,"l":48.205,"n":10781,"o":48.63,"t":"2026-10-19T19:45:00Z","v":2375965,"vw":48.384367},{"c":48.38,"h":48.41,"l":48.2162,"n":362,"o":48.265,"t":"2026-10-19T20:00:00Z","v":1891467,"vw":48.329756},{"c":48.35,"h":48.379,"l":48.32,"n":124,"o":48.34,"t":"2026-10-19T20:15:00Z","v":12630,"vw":48.346159},{"c":48.34,"h":48.41,"l":48.34,"n":115,"o":48.35,"t":"2026-10-19T20:30:00Z","v":24521,"vw":48.348977},{"c":48.34,"h":48.38,"l":48.3,"n":62,"o":48.35,"t":"2026-10-19T20:45:00Z","v":6191,"vw":48.340682},{"c":48.4247,"h":48.44,"l":48.3495,"n":97,"o":48.3692,"t":"2026-10-19T21:00:00Z","v":10166,"vw":48.378787},{"c":48.453,"h":48.46,"l":48.408,"n":55,"o":48.43,"t":"2026-10-19T21:15:00Z","v":134497,"vw":48.4447},{"c":48.54,"h":48.55,"l":48.4038,"n":154,"o":48.4754,"t":"2026-10-19T21:30:00Z","v":8427,"vw":48.466672},{"c":48.42,"h":48.5599,"l":48.42,"n":55,"o":48.48,"t":"2026-10-19T21:45:00Z","v":11240,"vw":48.457439},{"c":48.5,"h":48.5392,"l":48.42,"n":111,"o":48.4239,"t":"2026-10-19T22:00:00Z","v":7922,"vw":48.480971},{"c":48.53,"h":48.5723,"l":48.45,"n":72,"o":48.47,"t":"2026-10-19T22:15:00Z","v":10218,"vw":48.522815},{"c":48.51,"h":48.599,"l":48.48,"n":165,"o":48.52,"t":"2026-10-19T22:30:00Z","v":16430,"vw":48.538811},{"c":48.58,"h":48.58,"l":48.45,"n":133,"o":48.46,"t":"2026-10-19T22:45:00Z","v":13359,"vw":48.545047},{"c":48.6613,"h":48.8051,"l":48.58,"n":175,"o":48.58,"t":"2026-10-19T23:00:00Z","v":23934,"vw":48.713678},{"c":48.65,"h":48.69,"l":48.6,"n":81,"o":48.65,"t":"2026-10-19T23:15:00Z","v":21569,"vw":48.652722},{"c":48.46,"h":48.63,"l":48.4501,"n":106,"o":48.52,"t":"2026-10-19T23:30:00Z","v":7188,"vw":48.528279},{"c":48.33,"h":48.4639,"l":48.131,"n":501,"o":48.4639,"t":"2026-10-19T23:45:00Z","v":46199,"vw":48.296263},{"c":46.89,"h":47.29,"l":46.6672,"n":7771,"o":46.99,"t":"2026-10-20T08:00:00Z","v":750856,"vw":46.940356},{"c":46.9,"h":46.96,"l":46.89,"n":232,"o":46.91,"t":"2026-10-20T08:15:00Z","v":37162,"vw":46.916473},{"c":46.96,"h":47.02,"l":46.85,"n":313,"o":46.891,"t":"2026-10-20T08:30:00Z","v":39323,"vw":46.936483},{"c":46.79,"h":46.98,"l":46.75,"n":288,"o":46.96,"t":"2026-10-20T08:45:00Z","v":54430,"vw":46.802768},{"c":46.5,"h":46.76,"l":46.47,"n":735,"o":46.75,"t":"2026-10-20T09:00:00Z","v":56272,"vw":46.600948},{"c":46.65,"h":46.6601,"l":46.5,"n":255,"o":46.5,"t":"2026-10-20T09:15:00Z","v":37849,"vw":46.60084},{"c":46.54,"h":46.69,"l":46.47,"n":184,"o":46.65,"t":"2026-10-20T09:30:00Z","v":22674,"vw":46.552663},{"c":46.61,"h":46.64,"l":46.46,"n":172,"o":46.48,"t":"2026-10-20T09:45:00Z","v":18465,"vw":46.564187},{"c":46.6,"h":46.69,"l":46.53,"n":213,"o":46.62,"t":"2026-10-20T10:00:00Z","v":41133,"vw":46.63481},{"c":46.578,"h":46.64,"l":46.51,"n":228,"o":46.63,"t":"2026-10-20T10:15:00Z","v":27373,"vw":46.576907},{"c":46.39,"h":46.53,"l":46.37,"n":663,"o":46.51,"t":"2026-10-20T10:30:00Z","v":67477,"vw":46.45893},{"c":46.46,"h":46.5,"l":46.36,"n":352,"o":46.39,"t":"2026-10-20T10:45:00Z","v":32008,"vw":46.422185},{"c":46.45,"h":46.51,"l":46.3777,"n":654,"o":46.46,"t":"2026-10-20T11:00:00Z","v":64252,"vw":46.464479},{"c":46.38,"h":46.52,"l":46.38,"n":321,"o":46.478,"t":"2026-10-20T11:15:00Z","v":30334,"vw":46.436627},{"c":46.4954,"h":46.53,"l":46.32,"n":444,"o":46.4,"t":"2026-10-20T11:30:00Z","v":54327,"vw":46.411581},{"c":46.45,"h":46.48,"l":46.37,"n":243,"o":46.42,"t":"2026-10-20T11:45:00Z","v":23098,"vw":46.420118},{"c":46.34,"h":46.457,"l":46.27,"n":589,"o":46.43,"t":"2026-10-20T12:00:00Z","v":36453,"vw":46.343518},{"c":46.39,"h":46.507,"l":46.3,"n":580,"o":46.3014,"t":"2026-10-20T12:15:00Z","v":70103,"vw":46.419645},{"c":46.71,"h":46.75,"l":46.32,"n":591,"o":46.4,"t":"2026-10-20T12:30:00Z","v":66094,"vw":46.555336},{"c":46.74,"h":46.8,"l":46.61,"n":874,"o":46.7604,"t":"2026-10-20T12:45:00Z","v":137880,"vw":46.716012},{"c":46.87,"h":46.95,"l":46.69,"n":1625,"o":46.73,"t":"2026-10-20T13:00:00Z","v":273721,"vw":46.84656},{"c":46.81,"h":46.95,"l":46.74,"n":750,"o":46.86,"t":"2026-10-20T13:15:00Z","v":90817,"vw":46.858429},{"c":46.85,"h":47.26,"l":46.64,"n":19421,"o":46.8,"t":"2026-10-20T13:30:00Z","v":3686391,"vw":46.881943},{"c":47.46,"h":47.52,"l":46.83,"n":9223,"o":46.84,"t":"2026-10-20T13:45:00Z","v":1767968,"vw":47.183948},{"c":47.9,"h":47.95,"l":47.37,"n":7918,"o":47.4652,"t":"2026-10-20T14:00:00Z","v":1559838,"vw":47.726094},{"c":48.41,"h":48.47,"l":47.84,"n":7457,"o":47.9,"t":"2026-10-20T14:15:00Z","v":1586031,"vw":48.075061},{"c":48.2911,"h":48.49,"l":48.145,"n":6499,"o":48.405,"t":"2026-10-20T14:30:00Z","v":1398438,"vw":48.277444},{"c":48.365,"h":48.46,"l":48.18,"n":4237,"o":48.3,"t":"2026-10-20T14:45:00Z","v":679302,"vw":48.328988},{"c":47.955,"h":48.38,"l":47.78,"n":6245,"o":48.35,"t":"2026-10-20T15:00:00Z","v":1050823,"vw":48.122908},{"c":48.0088,"h":48.16,"l":47.88,"n":3264,"o":47.95,"t":"2026-10-20T15:15:00Z","v":771490,"vw":48.044185},{"c":48.02,"h":48.0702,"l":47.725,"n":3726,"o":48.005,"t":"2026-10-20T15:30:00Z","v":688563,"vw":47.893769},{"c":48.21,"h":48.235,"l":47.93,"n":3812,"o":48.02,"t":"2026-10-20T15:45:00Z","v":934095,"vw":48.06613},{"c":48.085,"h":48.245,"l":48.04,"n":2149,"o":48.23,"t":"2026-10-20T16:00:00Z","v":378133,"vw":48.144909},{"c":48.1,"h":48.14,"l":47.875,"n":2449,"o":48.085,"t":"2026-10-20T16:15:00Z","v":648506,"vw":48.001914},{"c":48.09,"h":48.21,"l":48.03,"n":1897,"o":48.12,"t":"2026-10-20T16:30:00Z","v":301225,"vw":48.141108},{"c":48.01,"h":48.16,"l":47.96,"n":2310,"o":48.09,"t":"2026-10-20T16:45:00Z","v":308474,"vw":48.050628},{"c":48.09,"h":48.12,"l":47.95,"n":2052,"o":48.01,"t":"2026-10-20T17:00:00Z","v":1333386,"vw":48.035261},{"c":48.1973,"h":48.21,"l":48.065,"n":1555,"o":48.085,"t":"2026-10-20T17:15:00Z","v":355412,"vw":48.138194},{"c":48.15,"h":48.2352,"l":48.14,"n":1643,"o":48.19,"t":"2026-10-20T17:30:00Z","v":264162,"vw":48.19906},{"c":48.1815,"h":48.24,"l":48.095,"n":2203,"o":48.155,"t":"2026-10-20T17:45:00Z","v":242756,"vw":48.171998},{"c":48.16,"h":48.2299,"l":48.09,"n":1624,"o":48.19,"t":"2026-10-20T18:00:00Z","v":189205,"vw":48.137507},{"c":48.05,"h":48.17,"l":47.98,"n":1928,"o":48.16,"t":"2026-10-20T18:15:00Z","v":227146,"vw":48.073286},{"c":47.785,"h":48.065,"l":47.78,"n":2378,"o":48.05,"t":"2026-10-20T18:30:00Z","v":486548,"vw":47.926268},{"c":48.015,"h":48.0499,"l":47.783,"n":2218,"o":47.783,"t":"2026-10-20T18:45:00Z","v":520334,"vw":47.907247},{"c":47.985,"h":48.08,"l":47.975,"n":1667,"o":48.02,"t":"2026-10-20T19:00:00Z","v":281031,"vw":48.026776},{"c":47.855,"h":48.025,"l":47.84,"n":2086,"o":47.985,"t":"2026-10-20T19:15:00Z","v":366534,"vw":47.931053},{"c":47.94,"h":48.03,"l":47.815,"n":3517,"o":47.86,"t":"2026-10-20T19:30:00Z","v":742895,"vw":47.926017},{"c":47.74,"h":47.985,"l":47.7,"n":7689,"o":47.94,"t":"2026-10-20T19:45:00Z","v":1644879,"vw":47.807795},{"c":47.77,"h":47.84,"l":47.58,"n":553,"o":47.8,"t":"2026-10-20T20:00:00Z","v":1167021,"vw":47.712966},{"c":47.77,"h":47.7996,"l":47.76,"n":322,"o":47.7625,"t":"2026-10-20T20:15:00Z","v":39912,"vw":47.777685},{"c":48.06,"h":48.2,"l":47.75,"n":523,"o":47.75,"t":"2026-10-20T20:30:00Z","v":101635,"vw":48.072547},{"c":48.61,"h":48.64,"l":48.1,"n":975,"o":48.1,"t":"2026-10-20T20:45:00Z","v":166583,"vw":48.456378},{"c":48.9,"h":48.9199,"l":48.62,"n":1262,"o":48.63,"t":"2026-10-20T21:00:00Z","v":274678,"vw":48.821893},{"c":48.76,"h":48.94,"l":48.63,"n":685,"o":48.9,"t":"2026-10-20T21:15:00Z","v":1541800,"vw":48.807342},{"c":48.95,"h":49.1,"l":48.77,"n":774,"o":48.77,"t":"2026-10-20T21:30:00Z","v":97369,"vw":48.957916},{"c":49.0085,"h":49.0338,"l":48.9096,"n":346,"o":48.97,"t":"2026-10-20T21:45:00Z","v":36142,"vw":48.975179},{"c":49.13,"h":49.22,"l":49,"n":925,"o":49,"t":"2026-10-20T22:00:00Z","v":81962,"vw":49.136533},{"c":49.22,"h":49.28,"l":49.13,"n":518,"o":49.13,"t":"2026-10-20T22:15:00Z","v":59607,"vw":49.209569},{"c":49.1,"h":49.25,"l":49.06,"n":465,"o":49.23,"t":"2026-10-20T22:30:00Z","v":42691,"vw":49.161279},{"c":49.1,"h":49.1275,"l":49.01,"n":268,"o":49.08,"t":"2026-10-20T22:45:00Z","v":26247,"vw":49.064359},{"c":48.8,"h":49.08,"l":48.7499,"n":346,"o":49.08,"t":"2026-10-20T23:00:00Z","v":27150,"vw":48.85488},{"c":48.7419,"h":48.8936,"l":48.73,"n":163,"o":48.8936,"t":"2026-10-20T23:15:00Z","v":24116,"vw":48.802266},{"c":48.838,"h":48.91,"l":48.73,"n":276,"o":48.74,"t":"2026-10-20T23:30:00Z","v":49244,"vw":48.848492},{"c":48.9454,"h":49.0737,"l":48.86,"n":443,"o":48.87,"t":"2026-10-20T23:45:00Z","v":94275,"vw":48.968722},{"c":49.46,"h":49.65,"l":48.8,"n":2423,"o":49.62,"t":"2026-10-21T08:00:00Z","v":243155,"vw":49.260928},{"c":49.4,"h":49.4488,"l":49.32,"n":317,"o":49.41,"t":"2026-10-21T08:15:00Z","v":60409,"vw":49.362595},{"c":49.11,"h":49.41,"l":49.03,"n":406,"o":49.41,"t":"2026-10-21T08:30:00Z","v":65677,"vw":49.244312},{"c":48.9,"h":49.129,"l":48.86,"n":644,"o":49,"t":"2026-10-21T08:45:00Z","v":118511,"vw":48.973559},{"c":48.96,"h":49,"l":48.85,"n":274,"o":48.9,"t":"2026-10-21T09:00:00Z","v":29062,"vw":48.930463},{"c":49.17,"h":49.17,"l":48.96,"n":125,"o":49.01,"t":"2026-10-21T09:15:00Z","v":19099,"vw":49.039825},{"c":49.22,"h":49.26,"l":49.16,"n":207,"o":49.16,"t":"2026-10-21T09:30:00Z","v":28717,"vw":49.221463},{"c":49.11,"h":49.21,"l":49.08,"n":101,"o":49.2,"t":"2026-10-21T09:45:00Z","v":8506,"vw":49.143534},{"c":48.92,"h":49.17,"l":48.89,"n":247,"o":49.17,"t":"2026-10-21T10:00:00Z","v":28361,"vw":49.005166},{"c":49.05,"h":49.05,"l":48.88,"n":225,"o":48.89,"t":"2026-10-21T10:15:00Z","v":16352,"vw":48.965472},{"c":49.18,"h":49.19,"l":49,"n":194,"o":49.03,"t":"2026-10-21T10:30:00Z","v":20837,"vw":49.11675},{"c":49.19,"h":49.23,"l":49.13,"n":146,"o":49.18,"t":"2026-10-21T10:45:00Z","v":12658,"vw":49.184442},{"c":49.3357,"h":49.4499,"l":49.2,"n":582,"o":49.2,"t":"2026-10-21T11:00:00Z","v":90403,"vw":49.348113},{"c":49.52,"h":49.53,"l":49.3026,"n":164,"o":49.31,"t":"2026-10-21T11:15:00Z","v":16671,"vw":49.394844},{"c":49.52,"h":49.68,"l":49.45,"n":305,"o":49.5285,"t":"2026-10-21T11:30:00Z","v":23441,"vw":49.555631},{"c":49.48,"h":49.6,"l":49.48,"n":174,"o":49.5488,"t":"2026-10-21T11:45:00Z","v":32866,"vw":49.552848},{"c":49.46,"h":49.53,"l":49.42,"n":275,"o":49.5,"t":"2026-10-21T12:00:00Z","v":53985,"vw":49.480147},{"c":49.5993,"h":49.65,"l":49.42,"n":351,"o":49.47,"t":"2026-10-21T12:15:00Z","v":86419,"vw":49.545043},{"c":49.41,"h":49.61,"l":49.41,"n":355,"o":49.61,"t":"2026-10-21T12:30:00Z","v":42566,"vw":49.517115},{"c":49.5085,"h":49.52,"l":49.36,"n":388,"o":49.45,"t":"2026-10-21T12:45:00Z","v":58143,"vw":49.434176},{"c":49.62,"h":49.65,"l":49.49,"n":414,"o":49.49,"t":"2026-10-21T13:00:00Z","v":63641,"vw":49.596533},{"c":49.7,"h":49.83,"l":49.6,"n":1017,"o":49.61,"t":"2026-10-21T13:15:00Z","v":119311,"vw":49.735294},{"c":48.29,"h":49.88,"l":48.0849,"n":15912,"o":49.69,"t":"2026-10-21T13:30:00Z","v":2769647,"vw":48.923564},{"c":48.665,"h":48.7,"l":48.04,"n":14857,"o":48.285,"t":"2026-10-21T13:45:00Z","v":2483294,"vw":48.40509},{"c":48.5099,"h":48.94,"l":48.47,"n":9375,"o":48.665,"t":"2026-10-21T14:00:00Z","v":1492806,"vw":48.684801},{"c":48.78,"h":48.88,"l":48.3699,"n":5339,"o":48.505,"t":"2026-10-21T14:15:00Z","v":978546,"vw":48.602272},{"c":48.798,"h":48.98,"l":48.66,"n":4545,"o":48.7797,"t":"2026-10-21T14:30:00Z","v":605136,"vw":48.801882},{"c":48.75,"h":48.98,"l":48.692,"n":4146,"o":48.795,"t":"2026-10-21T14:45:00Z","v":543200,"vw":48.837334},{"c":48.925,"h":48.95,"l":48.625,"n":3131,"o":48.76,"t":"2026-10-21T15:00:00Z","v":397329,"vw":48.792207},{"c":48.9,"h":48.9778,"l":48.75,"n":3050,"o":48.94,"t":"2026-10-21T15:15:00Z","v":467524,"vw":48.860886},{"c":49.099,"h":49.12,"l":48.875,"n":3710,"o":48.9,"t":"2026-10-21T15:30:00Z","v":479546,"vw":49.037598},{"c":49.1097,"h":49.21,"l":49.095,"n":3085,"o":49.095,"t":"2026-10-21T15:45:00Z","v":463980,"vw":49.150759},{"c":49.055,"h":49.1,"l":48.96,"n":3269,"o":49.1,"t":"2026-10-21T16:00:00Z","v":555296,"vw":49.026813},{"c":48.955,"h":49.095,"l":48.905,"n":2518,"o":49.055,"t":"2026-10-21T16:15:00Z","v":395002,"vw":49.022219},{"c":49.095,"h":49.27,"l":48.87,"n":3348,"o":48.96,"t":"2026-10-21T16:30:00Z","v":688687,"vw":49.004687},{"c":49.1,"h":49.225,"l":49.02,"n":2639,"o":49.11,"t":"2026-10-21T16:45:00Z","v":372650,"vw":49.131892},{"c":49.27,"h":49.295,"l":49.08,"n":2738,"o":49.1,"t":"2026-10-21T17:00:00Z","v":318977,"vw":49.192881},{"c":49.212,"h":49.32,"l":49.192,"n":2264,"o":49.26,"t":"2026-10-21T17:15:00Z","v":255366,"vw":49.263419},{"c":49.145,"h":49.2261,"l":49.113,"n":2231,"o":49.21,"t":"2026-10-21T17:30:00Z","v":294451,"vw":49.173535},{"c":49.165,"h":49.19,"l":49.142,"n":427,"o":49.15,"t":"2026-10-21T17:45:00Z","v":57220,"vw":49.164298}],"expiry":"2026-10-23","expirations":["2026-10-21","2026-10-23","2026-10-26","2026-10-28","2026-10-30","2026-11-02","2026-11-04","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.11094936708860761,"strike":52.425632911392405,"iv":0.65635,"gamma":0.07332183544303798,"theta":-0.10503417721518987,"vega":0.006408227848101266,"rho":0.00028626739462598563,"breakevenPct":6.821838045771297},{"delta":0.15,"premium":0.1791139240506329,"strike":51.75632911392405,"iv":0.6432411392405063,"gamma":0.09908544303797467,"theta":-0.13658164556962024,"vega":0.008477215189873417,"rho":0.00042317804985184885,"breakevenPct":5.599550721256341},{"delta":0.2,"premium":0.25615658362989324,"strike":51.27135231316726,"iv":0.6417250889679715,"gamma":0.11931174377224199,"theta":-0.16366405693950178,"vega":0.010177402135231318,"rho":0.0005583797519565142,"breakevenPct":4.770104402665952},{"delta":0.25,"premium":0.34158008658008654,"strike":50.85930735930736,"iv":0.6407943722943723,"gamma":0.13555238095238095,"theta":-0.18575367965367967,"vega":0.01155021645021645,"rho":0.0006922485580601369,"breakevenPct":4.105989947210733},{"delta":0.3,"premium":0.4354204993429697,"strike":50.49868593955322,"iv":0.6441,"gamma":0.1482357424441524,"theta":-0.20535019710906702,"vega":0.012702890932982916,"rho":0.0008253579193341732,"breakevenPct":3.5635481611910818},{"delta":0.35,"premium":0.5405453350854138,"strike":50.17017082785808,"iv":0.6441,"gamma":0.1571713534822602,"theta":-0.21789947437582127,"vega":0.01342562417871222,"rho":0.0009572944687966618,"breakevenPct":3.10933209223691},{"delta":0.4,"premium":0.6537088915956151,"strike":49.853227771010964,"iv":0.6443054811205847,"gamma":0.16391352009744214,"theta":-0.2275702801461632,"vega":0.013976126674786845,"rho":0.001088723101382986,"breakevenPct":2.6949903166974924},{"delta":0.45,"premium":0.7755115712545676,"strike":49.54872107186358,"iv":0.644731790499391,"gamma":0.16829841656516445,"theta":-0.23414762484774665,"vega":0.014341534713763702,"rho":0.0012196058813928508,"breakevenPct":2.3235009975664638},{"delta":0.5,"premium":0.9192603550295858,"strike":49.251479289940825,"iv":0.6480307692307693,"gamma":0.16815502958579884,"theta":-0.23654201183431953,"vega":0.0144,"rho":0.0013491484409531543,"breakevenPct":2.0114060062633636},{"delta":0.55,"premium":1.0721805896805898,"strike":48.953931203931205,"iv":0.6521292383292383,"gamma":0.16643390663390664,"theta":-0.23728267813267812,"vega":0.014344717444717443,"rho":0.0014782096267471876,"breakevenPct":1.7173363838268363},{"delta":0.6,"premium":1.253384520884521,"strike":48.646805896805894,"iv":0.6576574938574938,"gamma":0.16065995085995088,"theta":-0.233167199017199,"vega":0.013976167076167076,"rho":0.0016059896150175945,"breakevenPct":1.4613023549310633},{"delta":0.65,"premium":1.453627968337731,"strike":48.327836411609496,"iv":0.6623659630606861,"gamma":0.15290725593667548,"theta":-0.22544973614775723,"vega":0.013421240105540896,"rho":0.0017329083300376608,"breakevenPct":1.2198984983118297},{"delta":0.7,"premium":1.6716716867469876,"strike":47.99774096385542,"iv":0.6663433734939759,"gamma":0.14331506024096385,"theta":-0.21440015060240963,"vega":0.012693222891566266,"rho":0.0018590228519079167,"breakevenPct":0.9920654119992509},{"delta":0.75,"premium":1.9502861445783133,"strike":47.621234939759034,"iv":0.6735722891566265,"gamma":0.12915843373493976,"theta":-0.19775858433734939,"vega":0.011563704819277109,"rho":0.0019825666173046885,"breakevenPct":0.7930239710812996},{"delta":0.8,"premium":2.290996343692871,"strike":47.19012797074954,"iv":0.6850102376599634,"gamma":0.11183327239488114,"theta":-0.17758811700182814,"vega":0.010146435100548443,"rho":0.0021033563046978883,"breakevenPct":0.6092215862517677},{"delta":0.85,"premium":2.83234693877551,"strike":46.57434402332362,"iv":0.731207580174927,"gamma":0.08765481049562682,"theta":-0.15896530612244897,"vega":0.008478425655976677,"rho":0.0022134446726079617,"breakevenPct":0.4578773768574046},{"delta":0.9,"premium":3.7557339449541285,"strike":45.580275229357795,"iv":0.8117770642201835,"gamma":0.060217431192660556,"theta":-0.13129174311926606,"vega":0.006312385321100917,"rho":0.002303665237991428,"breakevenPct":0.31416116692643997}],"put":[{"delta":0.1,"premium":0.12359598853868195,"strike":46.08595988538682,"iv":0.7005212034383954,"gamma":0.06866332378223497,"theta":-0.11096045845272208,"vega":0.006375071633237823,"rho":-0.0003054129496256201,"breakevenPct":6.545420743881061},{"delta":0.15,"premium":0.19782222222222223,"strike":46.73444444444444,"iv":0.6818637777777777,"gamma":0.0935591111111111,"theta":-0.14305044444444445,"vega":0.008450222222222222,"rho":-0.0004522319732806683,"breakevenPct":5.377789977487016},{"delta":0.2,"premium":0.2805497382198953,"strike":47.22774869109948,"iv":0.6712926701570681,"gamma":0.11401989528795813,"theta":-0.16895287958115185,"vega":0.010119895287958116,"rho":-0.000598164493826126,"breakevenPct":4.542970521680751},{"delta":0.25,"premium":0.37136904761904765,"strike":47.63988095238095,"iv":0.6647220238095238,"gamma":0.13079940476190477,"theta":-0.18995059523809527,"vega":0.011519642857142859,"rho":-0.0007435507917106856,"breakevenPct":3.8896497569982547},{"delta":0.3,"premium":0.4683907284768211,"strike":48.01059602649006,"iv":0.6583350993377484,"gamma":0.14504543046357615,"theta":-0.20660516556291392,"vega":0.012625430463576158,"rho":-0.0008886049901077759,"breakevenPct":3.3331531205570353},{"delta":0.35,"premium":0.5743509933774834,"strike":48.34172185430464,"iv":0.6500569536423841,"gamma":0.15584013245033113,"theta":-0.21614158940397352,"vega":0.013420132450331124,"rho":-0.0010333298945238332,"breakevenPct":2.875327387478724},{"delta":0.4,"premium":0.6908774038461538,"strike":48.65685096153846,"iv":0.6445942307692307,"gamma":0.1637919471153846,"theta":-0.22330372596153847,"vega":0.013988221153846153,"rho":-0.0011784477236115166,"breakevenPct":2.471511528334216},{"delta":0.45,"premium":0.8170793269230769,"strike":48.95733173076923,"iv":0.6417096153846154,"gamma":0.1691405048076923,"theta":-0.22829170673076923,"vega":0.014348798076923077,"rho":-0.0013239253572835629,"breakevenPct":2.1171529866999723},{"delta":0.5,"premium":0.9599999999999999,"strike":49.25,"iv":0.63805,"gamma":0.17074999999999999,"theta":-0.22760000000000002,"vega":0.0144,"rho":-0.001469961646461066,"breakevenPct":1.8126734646157616},{"delta":0.55,"premium":1.1105089820359282,"strike":49.542514970059884,"iv":0.6347064670658683,"gamma":0.17097077844311379,"theta":-0.22524766467065868,"vega":0.014348982035928144,"rho":-0.0016163550481099647,"breakevenPct":1.5239348372376773},{"delta":0.6,"premium":1.290149700598802,"strike":49.84191616766467,"iv":0.6340477844311377,"gamma":0.1665396407185629,"theta":-0.21854107784431137,"vega":0.013989700598802396,"rho":-0.0017643475583411336,"breakevenPct":1.2804276667733405},{"delta":0.65,"premium":1.4886692506459949,"strike":50.15245478036176,"iv":0.6334255813953489,"gamma":0.1598702842377261,"theta":-0.2089627906976744,"vega":0.013434108527131783,"rho":-0.0019135292242474394,"breakevenPct":1.0526610011574198},{"delta":0.7,"premium":1.7083074935400517,"strike":50.47545219638243,"iv":0.6328441860465116,"gamma":0.15069715762273903,"theta":-0.19617209302325583,"vega":0.01265891472868217,"rho":-0.0020640411320954227,"breakevenPct":0.8425023579143048},{"delta":0.75,"premium":1.976451378809869,"strike":50.835268505079824,"iv":0.6317271407837446,"gamma":0.13746095791001453,"theta":-0.17763193033381713,"vega":0.011527140783744557,"rho":-0.002217808096276291,"breakevenPct":0.6561062060531802},{"delta":0.8,"premium":2.2873983050847455,"strike":51.23135593220339,"iv":0.6299506779661017,"gamma":0.12139796610169491,"theta":-0.15521118644067797,"vega":0.010167118644067795,"rho":-0.002374509786984436,"breakevenPct":0.4829913135657872},{"delta":0.85,"premium":4.498064373702325,"strike":53.44032960984227,"iv":0.9783300341239858,"gamma":0.07576644682904267,"theta":-0.19282822232832225,"vega":0.008517586124790059,"rho":-0.0026436503553937773,"breakevenPct":0.48643242654260244},{"delta":0.9,"premium":6.714597173530704,"strike":55.69962527770298,"iv":1.261155276933958,"gamma":0.038327850795296756,"theta":-0.19615902810563157,"vega":0.006413759029623366,"rho":-0.002908342714994042,"breakevenPct":0.39948333383024753}]},"raw":{"call":[{"delta":0.1,"premium":0.11094936708860761,"strike":52.425632911392405,"iv":0.65635,"gamma":0.07332183544303798,"theta":-0.10503417721518987,"vega":0.006408227848101266,"rho":0.00028626739462598563,"breakevenPct":6.821838045771297},{"delta":0.15,"premium":0.1791139240506329,"strike":51.75632911392405,"iv":0.6432411392405063,"gamma":0.09908544303797467,"theta":-0.13658164556962024,"vega":0.008477215189873417,"rho":0.00042317804985184885,"breakevenPct":5.599550721256341},{"delta":0.2,"premium":0.25615658362989324,"strike":51.27135231316726,"iv":0.6417250889679715,"gamma":0.11931174377224199,"theta":-0.16366405693950178,"vega":0.010177402135231318,"rho":0.0005583797519565142,"breakevenPct":4.770104402665952},{"delta":0.25,"premium":0.34158008658008654,"strike":50.85930735930736,"iv":0.6407943722943723,"gamma":0.13555238095238095,"theta":-0.18575367965367967,"vega":0.01155021645021645,"rho":0.0006922485580601369,"breakevenPct":4.105989947210733},{"delta":0.3,"premium":0.4354204993429697,"strike":50.49868593955322,"iv":0.6441,"gamma":0.1482357424441524,"theta":-0.20535019710906702,"vega":0.012702890932982916,"rho":0.0008253579193341732,"breakevenPct":3.5635481611910818},{"delta":0.35,"premium":0.5405453350854138,"strike":50.17017082785808,"iv":0.6441,"gamma":0.1571713534822602,"theta":-0.21789947437582127,"vega":0.01342562417871222,"rho":0.0009572944687966618,"breakevenPct":3.10933209223691},{"delta":0.4,"premium":0.6537088915956151,"strike":49.853227771010964,"iv":0.6443054811205847,"gamma":0.16391352009744214,"theta":-0.2275702801461632,"vega":0.013976126674786845,"rho":0.001088723101382986,"breakevenPct":2.6949903166974924},{"delta":0.45,"premium":0.7755115712545676,"strike":49.54872107186358,"iv":0.644731790499391,"gamma":0.16829841656516445,"theta":-0.23414762484774665,"vega":0.014341534713763702,"rho":0.0012196058813928508,"breakevenPct":2.3235009975664638},{"delta":0.5,"premium":0.9192603550295858,"strike":49.251479289940825,"iv":0.6480307692307693,"gamma":0.16815502958579884,"theta":-0.23654201183431953,"vega":0.0144,"rho":0.0013491484409531543,"breakevenPct":2.0114060062633636},{"delta":0.55,"premium":1.0721805896805898,"strike":48.953931203931205,"iv":0.6521292383292383,"gamma":0.16643390663390664,"theta":-0.23728267813267812,"vega":0.014344717444717443,"rho":0.0014782096267471876,"breakevenPct":1.7173363838268363},{"delta":0.6,"premium":1.253384520884521,"strike":48.646805896805894,"iv":0.6576574938574938,"gamma":0.16065995085995088,"theta":-0.233167199017199,"vega":0.013976167076167076,"rho":0.0016059896150175945,"breakevenPct":1.4613023549310633},{"delta":0.65,"premium":1.453627968337731,"strike":48.327836411609496,"iv":0.6623659630606861,"gamma":0.15290725593667548,"theta":-0.22544973614775723,"vega":0.013421240105540896,"rho":0.0017329083300376608,"breakevenPct":1.2198984983118297},{"delta":0.7,"premium":1.6716716867469876,"strike":47.99774096385542,"iv":0.6663433734939759,"gamma":0.14331506024096385,"theta":-0.21440015060240963,"vega":0.012693222891566266,"rho":0.0018590228519079167,"breakevenPct":0.9920654119992509},{"delta":0.75,"premium":1.9502861445783133,"strike":47.621234939759034,"iv":0.6735722891566265,"gamma":0.12915843373493976,"theta":-0.19775858433734939,"vega":0.011563704819277109,"rho":0.0019825666173046885,"breakevenPct":0.7930239710812996},{"delta":0.8,"premium":2.290996343692871,"strike":47.19012797074954,"iv":0.6850102376599634,"gamma":0.11183327239488114,"theta":-0.17758811700182814,"vega":0.010146435100548443,"rho":0.0021033563046978883,"breakevenPct":0.6092215862517677},{"delta":0.85,"premium":2.83234693877551,"strike":46.57434402332362,"iv":0.731207580174927,"gamma":0.08765481049562682,"theta":-0.15896530612244897,"vega":0.008478425655976677,"rho":0.0022134446726079617,"breakevenPct":0.4578773768574046},{"delta":0.9,"premium":3.7557339449541285,"strike":45.580275229357795,"iv":0.8117770642201835,"gamma":0.060217431192660556,"theta":-0.13129174311926606,"vega":0.006312385321100917,"rho":0.002303665237991428,"breakevenPct":0.31416116692643997}],"put":[{"delta":0.1,"premium":0.12359598853868195,"strike":46.08595988538682,"iv":0.7005212034383954,"gamma":0.06866332378223497,"theta":-0.11096045845272208,"vega":0.006375071633237823,"rho":-0.0003054129496256201,"breakevenPct":6.545420743881061},{"delta":0.15,"premium":0.19782222222222223,"strike":46.73444444444444,"iv":0.6818637777777777,"gamma":0.0935591111111111,"theta":-0.14305044444444445,"vega":0.008450222222222222,"rho":-0.0004522319732806683,"breakevenPct":5.377789977487016},{"delta":0.2,"premium":0.2805497382198953,"strike":47.22774869109948,"iv":0.6712926701570681,"gamma":0.11401989528795813,"theta":-0.16895287958115185,"vega":0.010119895287958116,"rho":-0.000598164493826126,"breakevenPct":4.542970521680751},{"delta":0.25,"premium":0.37136904761904765,"strike":47.63988095238095,"iv":0.6647220238095238,"gamma":0.13079940476190477,"theta":-0.18995059523809527,"vega":0.011519642857142859,"rho":-0.0007435507917106856,"breakevenPct":3.8896497569982547},{"delta":0.3,"premium":0.4683907284768211,"strike":48.01059602649006,"iv":0.6583350993377484,"gamma":0.14504543046357615,"theta":-0.20660516556291392,"vega":0.012625430463576158,"rho":-0.0008886049901077759,"breakevenPct":3.3331531205570353},{"delta":0.35,"premium":0.5743509933774834,"strike":48.34172185430464,"iv":0.6500569536423841,"gamma":0.15584013245033113,"theta":-0.21614158940397352,"vega":0.013420132450331124,"rho":-0.0010333298945238332,"breakevenPct":2.875327387478724},{"delta":0.4,"premium":0.6908774038461538,"strike":48.65685096153846,"iv":0.6445942307692307,"gamma":0.1637919471153846,"theta":-0.22330372596153847,"vega":0.013988221153846153,"rho":-0.0011784477236115166,"breakevenPct":2.471511528334216},{"delta":0.45,"premium":0.8170793269230769,"strike":48.95733173076923,"iv":0.6417096153846154,"gamma":0.1691405048076923,"theta":-0.22829170673076923,"vega":0.014348798076923077,"rho":-0.0013239253572835629,"breakevenPct":2.1171529866999723},{"delta":0.5,"premium":0.9599999999999999,"strike":49.25,"iv":0.63805,"gamma":0.17074999999999999,"theta":-0.22760000000000002,"vega":0.0144,"rho":-0.001469961646461066,"breakevenPct":1.8126734646157616},{"delta":0.55,"premium":1.1105089820359282,"strike":49.542514970059884,"iv":0.6347064670658683,"gamma":0.17097077844311379,"theta":-0.22524766467065868,"vega":0.014348982035928144,"rho":-0.0016163550481099647,"breakevenPct":1.5239348372376773},{"delta":0.6,"premium":1.290149700598802,"strike":49.84191616766467,"iv":0.6340477844311377,"gamma":0.1665396407185629,"theta":-0.21854107784431137,"vega":0.013989700598802396,"rho":-0.0017643475583411336,"breakevenPct":1.2804276667733405},{"delta":0.65,"premium":1.4886692506459949,"strike":50.15245478036176,"iv":0.6334255813953489,"gamma":0.1598702842377261,"theta":-0.2089627906976744,"vega":0.013434108527131783,"rho":-0.0019135292242474394,"breakevenPct":1.0526610011574198},{"delta":0.7,"premium":1.7083074935400517,"strike":50.47545219638243,"iv":0.6328441860465116,"gamma":0.15069715762273903,"theta":-0.19617209302325583,"vega":0.01265891472868217,"rho":-0.0020640411320954227,"breakevenPct":0.8425023579143048},{"delta":0.75,"premium":1.976451378809869,"strike":50.835268505079824,"iv":0.6317271407837446,"gamma":0.13746095791001453,"theta":-0.17763193033381713,"vega":0.011527140783744557,"rho":-0.002217808096276291,"breakevenPct":0.6561062060531802},{"delta":0.8,"premium":2.2873983050847455,"strike":51.23135593220339,"iv":0.6299506779661017,"gamma":0.12139796610169491,"theta":-0.15521118644067797,"vega":0.010167118644067795,"rho":-0.002374509786984436,"breakevenPct":0.4829913135657872},{"delta":0.85,"premium":4.498064373702325,"strike":53.44032960984227,"iv":0.9783300341239858,"gamma":0.07576644682904267,"theta":-0.19282822232832225,"vega":0.008517586124790059,"rho":-0.0026436503553937773,"breakevenPct":0.48643242654260244},{"delta":0.9,"premium":6.714597173530704,"strike":55.69962527770298,"iv":1.261155276933958,"gamma":0.038327850795296756,"theta":-0.19615902810563157,"vega":0.006413759029623366,"rho":-0.002908342714994042,"breakevenPct":0.39948333383024753}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}