{"symbol":"EZBC","url":"https://intraalpha.com/companies/EZBC","capturedAt":"2026-10-23T12:53:38.478Z","state":"partial","quote":{"symbol":"EZBC","last_price":47.1552,"prev_close":48.8,"regular_close":46.98,"change":-1.6448,"change_pct":-3.3705,"regular_change":-1.82,"regular_change_pct":-3.7295,"extended_change":0.1752,"extended_change_pct":0.3729,"bid":47.09,"ask":47.25,"bid_size":13400,"ask_size":13400,"volume":122004,"vwap":47.017961,"open":47.24,"high":47.35,"low":46.69,"close":46.98,"trade_count":1234,"last_trade_at":"2026-10-23T11:24:58.877007727Z","last_quote_at":"2026-10-23T12:53:09.977854722Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T08:53:33.535222944-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:01.285Z","bars":[{"c":47.37,"h":47.37,"l":47.31,"n":23,"o":47.31,"t":"2026-10-16T13:25:00Z","v":7000,"vw":47.345876},{"c":47.24,"h":47.39,"l":47.225,"n":21,"o":47.39,"t":"2026-10-16T13:30:00Z","v":72759,"vw":47.388151},{"c":47.24,"h":47.24,"l":47.195,"n":7,"o":47.195,"t":"2026-10-16T13:35:00Z","v":272,"vw":47.218774},{"c":47.31,"h":47.31,"l":47.26,"n":11,"o":47.26,"t":"2026-10-16T13:40:00Z","v":762,"vw":47.273274},{"c":47.23,"h":47.3,"l":47.23,"n":4,"o":47.3,"t":"2026-10-16T13:45:00Z","v":450,"vw":47.256456},{"c":47.305,"h":47.305,"l":47.15,"n":9,"o":47.15,"t":"2026-10-16T13:50:00Z","v":547,"vw":47.207584},{"c":47.36,"h":47.38,"l":47.33,"n":4,"o":47.38,"t":"2026-10-16T13:55:00Z","v":625,"vw":47.3544},{"c":47.305,"h":47.35,"l":47.305,"n":17,"o":47.34,"t":"2026-10-16T14:00:00Z","v":2137,"vw":47.331809},{"c":47.29,"h":47.35,"l":47.29,"n":2,"o":47.35,"t":"2026-10-16T14:05:00Z","v":400,"vw":47.305},{"c":47.52,"h":47.54,"l":47.43,"n":30,"o":47.46,"t":"2026-10-16T14:15:00Z","v":4830,"vw":47.480534},{"c":47.515,"h":47.515,"l":47.515,"n":2,"o":47.515,"t":"2026-10-16T14:20:00Z","v":160,"vw":47.515},{"c":47.52,"h":47.59,"l":47.52,"n":11,"o":47.59,"t":"2026-10-16T14:25:00Z","v":850,"vw":47.565884},{"c":47.58,"h":47.58,"l":47.56,"n":3,"o":47.56,"t":"2026-10-16T14:30:00Z","v":375,"vw":47.573333},{"c":47.52,"h":47.52,"l":47.51,"n":4,"o":47.51,"t":"2026-10-16T14:45:00Z","v":832,"vw":47.516333},{"c":47.32,"h":47.4,"l":47.32,"n":5,"o":47.4,"t":"2026-10-16T14:50:00Z","v":476,"vw":47.362808},{"c":47.25,"h":47.3,"l":47.24,"n":19,"o":47.3,"t":"2026-10-16T15:00:00Z","v":3856,"vw":47.276455},{"c":47.065,"h":47.125,"l":47.04,"n":21,"o":47.125,"t":"2026-10-16T15:05:00Z","v":2339,"vw":47.065693},{"c":47.18,"h":47.22,"l":47.18,"n":12,"o":47.19,"t":"2026-10-16T15:10:00Z","v":1671,"vw":47.197377},{"c":47.125,"h":47.125,"l":47.125,"n":1,"o":47.125,"t":"2026-10-16T15:15:00Z","v":125,"vw":47.125},{"c":47.15,"h":47.15,"l":47.11,"n":6,"o":47.11,"t":"2026-10-16T15:30:00Z","v":841,"vw":47.130429},{"c":47.15,"h":47.15,"l":47.15,"n":1,"o":47.15,"t":"2026-10-16T15:35:00Z","v":567,"vw":47.15},{"c":47.13,"h":47.13,"l":47.13,"n":1,"o":47.13,"t":"2026-10-16T15:40:00Z","v":100,"vw":47.13},{"c":47.17,"h":47.17,"l":47.13,"n":28,"o":47.16,"t":"2026-10-16T15:45:00Z","v":3365,"vw":47.1509},{"c":47.03,"h":47.03,"l":47,"n":4,"o":47,"t":"2026-10-16T15:50:00Z","v":445,"vw":47.006757},{"c":46.97,"h":46.97,"l":46.97,"n":1,"o":46.97,"t":"2026-10-16T15:55:00Z","v":410,"vw":46.97},{"c":46.91,"h":46.95,"l":46.91,"n":9,"o":46.95,"t":"2026-10-16T16:00:00Z","v":527,"vw":46.933709},{"c":47.05,"h":47.11,"l":47.04,"n":12,"o":47.1,"t":"2026-10-16T16:15:00Z","v":2240,"vw":47.099144},{"c":47.12,"h":47.12,"l":47.12,"n":3,"o":47.12,"t":"2026-10-16T16:20:00Z","v":164,"vw":47.12},{"c":47.125,"h":47.125,"l":47.11,"n":2,"o":47.11,"t":"2026-10-16T16:25:00Z","v":200,"vw":47.1175},{"c":47.09,"h":47.12,"l":47.09,"n":2,"o":47.12,"t":"2026-10-16T16:30:00Z","v":200,"vw":47.105},{"c":47.04,"h":47.0831,"l":47.04,"n":5,"o":47.0831,"t":"2026-10-16T16:40:00Z","v":757,"vw":47.076259},{"c":47.03,"h":47.09,"l":47.03,"n":3,"o":47.09,"t":"2026-10-16T16:45:00Z","v":2225,"vw":47.055169},{"c":46.97,"h":46.99,"l":46.97,"n":4,"o":46.99,"t":"2026-10-16T16:50:00Z","v":325,"vw":46.983333},{"c":46.98,"h":46.98,"l":46.98,"n":2,"o":46.98,"t":"2026-10-16T16:55:00Z","v":1874,"vw":46.98},{"c":46.95,"h":46.975,"l":46.95,"n":6,"o":46.975,"t":"2026-10-16T17:00:00Z","v":420,"vw":46.95875},{"c":46.9,"h":46.9,"l":46.9,"n":2,"o":46.9,"t":"2026-10-16T17:05:00Z","v":193,"vw":46.9},{"c":46.7964,"h":46.86,"l":46.7964,"n":5,"o":46.86,"t":"2026-10-16T17:10:00Z","v":963,"vw":46.811384},{"c":46.76,"h":46.8,"l":46.76,"n":2,"o":46.8,"t":"2026-10-16T17:15:00Z","v":225,"vw":46.777778},{"c":46.71,"h":46.71,"l":46.71,"n":7,"o":46.71,"t":"2026-10-16T17:20:00Z","v":245,"vw":46.71},{"c":46.72,"h":46.72,"l":46.64,"n":3,"o":46.64,"t":"2026-10-16T17:25:00Z","v":278,"vw":46.689925},{"c":46.98,"h":46.98,"l":46.72,"n":32,"o":46.72,"t":"2026-10-16T17:30:00Z","v":5204,"vw":46.875513},{"c":46.96,"h":46.96,"l":46.945,"n":3,"o":46.945,"t":"2026-10-16T17:35:00Z","v":300,"vw":46.951667},{"c":47.06,"h":47.1,"l":47.04,"n":15,"o":47.04,"t":"2026-10-16T17:40:00Z","v":2840,"vw":47.043346},{"c":47.05,"h":47.05,"l":47.05,"n":4,"o":47.05,"t":"2026-10-16T17:45:00Z","v":107,"vw":47.05},{"c":46.885,"h":46.885,"l":46.885,"n":1,"o":46.885,"t":"2026-10-16T17:55:00Z","v":250,"vw":46.885},{"c":46.85,"h":46.85,"l":46.85,"n":4,"o":46.85,"t":"2026-10-16T18:00:00Z","v":188,"vw":46.85},{"c":46.92,"h":46.92,"l":46.88,"n":7,"o":46.88,"t":"2026-10-16T18:05:00Z","v":516,"vw":46.895384},{"c":46.91,"h":46.91,"l":46.91,"n":3,"o":46.91,"t":"2026-10-16T18:10:00Z","v":300,"vw":46.91},{"c":46.91,"h":46.91,"l":46.91,"n":4,"o":46.91,"t":"2026-10-16T18:15:00Z","v":274,"vw":46.91},{"c":46.92,"h":46.92,"l":46.87,"n":4,"o":46.87,"t":"2026-10-16T18:20:00Z","v":202,"vw":46.895},{"c":46.995,"h":46.995,"l":46.95,"n":6,"o":46.96,"t":"2026-10-16T18:30:00Z","v":1171,"vw":46.960213},{"c":46.955,"h":46.955,"l":46.955,"n":1,"o":46.955,"t":"2026-10-16T18:35:00Z","v":540,"vw":46.955},{"c":46.82,"h":47,"l":46.69,"n":22,"o":47,"t":"2026-10-16T18:40:00Z","v":3594,"vw":46.796734},{"c":46.87,"h":46.87,"l":46.74,"n":23,"o":46.74,"t":"2026-10-16T18:45:00Z","v":3022,"vw":46.82786},{"c":46.71,"h":46.85,"l":46.71,"n":4,"o":46.85,"t":"2026-10-16T18:50:00Z","v":313,"vw":46.757297},{"c":46.7,"h":46.7,"l":46.7,"n":2,"o":46.7,"t":"2026-10-16T18:55:00Z","v":104,"vw":46.7},{"c":46.785,"h":46.815,"l":46.77,"n":5,"o":46.77,"t":"2026-10-16T19:00:00Z","v":544,"vw":46.798642},{"c":46.7751,"h":46.7751,"l":46.7751,"n":5,"o":46.7751,"t":"2026-10-16T19:05:00Z","v":138,"vw":46.7751},{"c":46.89,"h":46.89,"l":46.865,"n":5,"o":46.865,"t":"2026-10-16T19:10:00Z","v":246,"vw":46.8775},{"c":46.94,"h":46.965,"l":46.92,"n":6,"o":46.96,"t":"2026-10-16T19:15:00Z","v":1245,"vw":46.954056},{"c":47.09,"h":47.09,"l":47.08,"n":3,"o":47.08,"t":"2026-10-16T19:25:00Z","v":249,"vw":47.085},{"c":46.935,"h":46.965,"l":46.935,"n":12,"o":46.96,"t":"2026-10-16T19:40:00Z","v":606,"vw":46.95625},{"c":46.98,"h":46.98,"l":46.94,"n":19,"o":46.94,"t":"2026-10-16T19:45:00Z","v":1422,"vw":46.967551},{"c":47.03,"h":47.035,"l":47,"n":15,"o":47,"t":"2026-10-16T19:50:00Z","v":505,"vw":47.024938},{"c":47.1,"h":47.1,"l":47.1,"n":7,"o":47.1,"t":"2026-10-16T19:55:00Z","v":1826,"vw":47.1},{"c":47.06,"h":47.06,"l":47.06,"n":6,"o":47.06,"t":"2026-10-16T20:00:00Z","v":119,"vw":47.06},{"c":47.58,"h":47.6308,"l":47.57,"n":19,"o":47.57,"t":"2026-10-19T13:30:00Z","v":2277,"vw":47.589097},{"c":47.51,"h":47.51,"l":47.45,"n":15,"o":47.45,"t":"2026-10-19T13:40:00Z","v":1577,"vw":47.485895},{"c":47.51,"h":47.51,"l":47.47,"n":6,"o":47.47,"t":"2026-10-19T13:45:00Z","v":577,"vw":47.478},{"c":47.33,"h":47.34,"l":47.33,"n":5,"o":47.34,"t":"2026-10-19T14:05:00Z","v":492,"vw":47.336667},{"c":47.26,"h":47.345,"l":47.26,"n":5,"o":47.345,"t":"2026-10-19T14:10:00Z","v":303,"vw":47.316667},{"c":47.42,"h":47.45,"l":47.35,"n":8,"o":47.45,"t":"2026-10-19T14:15:00Z","v":2394,"vw":47.382749},{"c":47.28,"h":47.28,"l":47.27,"n":3,"o":47.27,"t":"2026-10-19T14:30:00Z","v":251,"vw":47.274589},{"c":47.31,"h":47.31,"l":47.31,"n":2,"o":47.31,"t":"2026-10-19T14:40:00Z","v":232,"vw":47.31},{"c":47.47,"h":47.505,"l":47.47,"n":4,"o":47.505,"t":"2026-10-19T14:45:00Z","v":498,"vw":47.477114},{"c":47.44,"h":47.44,"l":47.44,"n":2,"o":47.44,"t":"2026-10-19T14:50:00Z","v":324,"vw":47.44},{"c":47.46,"h":47.46,"l":47.46,"n":2,"o":47.46,"t":"2026-10-19T14:55:00Z","v":101,"vw":47.46},{"c":47.44,"h":47.48,"l":47.44,"n":7,"o":47.47,"t":"2026-10-19T15:00:00Z","v":440,"vw":47.4675},{"c":47.42,"h":47.42,"l":47.42,"n":1,"o":47.42,"t":"2026-10-19T15:10:00Z","v":125,"vw":47.42},{"c":47.6,"h":47.6,"l":47.59,"n":4,"o":47.59,"t":"2026-10-19T15:20:00Z","v":225,"vw":47.595},{"c":47.56,"h":47.56,"l":47.56,"n":5,"o":47.56,"t":"2026-10-19T15:25:00Z","v":248,"vw":47.56},{"c":47.36,"h":47.425,"l":47.36,"n":5,"o":47.425,"t":"2026-10-19T15:30:00Z","v":427,"vw":47.40605},{"c":47.42,"h":47.42,"l":47.42,"n":3,"o":47.42,"t":"2026-10-19T15:35:00Z","v":278,"vw":47.42},{"c":47.3401,"h":47.3401,"l":47.3401,"n":1,"o":47.3401,"t":"2026-10-19T15:50:00Z","v":100,"vw":47.3401},{"c":47.17,"h":47.28,"l":47.17,"n":7,"o":47.28,"t":"2026-10-19T16:00:00Z","v":706,"vw":47.214552},{"c":47.34,"h":47.34,"l":47.34,"n":1,"o":47.34,"t":"2026-10-19T16:15:00Z","v":125,"vw":47.34},{"c":47.3,"h":47.31,"l":47.3,"n":2,"o":47.31,"t":"2026-10-19T16:20:00Z","v":200,"vw":47.305},{"c":47.3144,"h":47.3144,"l":47.3144,"n":2,"o":47.3144,"t":"2026-10-19T16:45:00Z","v":296,"vw":47.3144},{"c":47.33,"h":47.33,"l":47.32,"n":2,"o":47.32,"t":"2026-10-19T17:00:00Z","v":225,"vw":47.325556},{"c":47.31,"h":47.34,"l":47.31,"n":5,"o":47.34,"t":"2026-10-19T17:05:00Z","v":247,"vw":47.323333},{"c":47.27,"h":47.28,"l":47.27,"n":2,"o":47.28,"t":"2026-10-19T17:10:00Z","v":551,"vw":47.272269},{"c":47.33,"h":47.33,"l":47.33,"n":1,"o":47.33,"t":"2026-10-19T17:20:00Z","v":100,"vw":47.33},{"c":47.28,"h":47.28,"l":47.28,"n":2,"o":47.28,"t":"2026-10-19T17:30:00Z","v":143,"vw":47.28},{"c":47.32,"h":47.32,"l":47.32,"n":4,"o":47.32,"t":"2026-10-19T17:40:00Z","v":254,"vw":47.32},{"c":47.27,"h":47.27,"l":47.26,"n":4,"o":47.26,"t":"2026-10-19T17:45:00Z","v":433,"vw":47.267436},{"c":47.2468,"h":47.2468,"l":47.23,"n":4,"o":47.23,"t":"2026-10-19T17:50:00Z","v":1023,"vw":47.23948},{"c":47.3,"h":47.3,"l":47.3,"n":2,"o":47.3,"t":"2026-10-19T18:00:00Z","v":131,"vw":47.3},{"c":47.25,"h":47.25,"l":47.25,"n":2,"o":47.25,"t":"2026-10-19T18:35:00Z","v":122,"vw":47.25},{"c":47.3,"h":47.3,"l":47.3,"n":1,"o":47.3,"t":"2026-10-19T18:45:00Z","v":100,"vw":47.3},{"c":47.29,"h":47.29,"l":47.29,"n":2,"o":47.29,"t":"2026-10-19T19:05:00Z","v":226,"vw":47.29},{"c":47.25,"h":47.25,"l":47.25,"n":5,"o":47.25,"t":"2026-10-19T19:10:00Z","v":590,"vw":47.25},{"c":47.26,"h":47.26,"l":47.25,"n":4,"o":47.25,"t":"2026-10-19T19:20:00Z","v":332,"vw":47.254444},{"c":47.31,"h":47.32,"l":47.31,"n":3,"o":47.32,"t":"2026-10-19T19:25:00Z","v":271,"vw":47.315},{"c":47.35,"h":47.35,"l":47.35,"n":2,"o":47.35,"t":"2026-10-19T19:40:00Z","v":207,"vw":47.35},{"c":47.2883,"h":47.2883,"l":47.2883,"n":6,"o":47.2883,"t":"2026-10-19T19:45:00Z","v":196,"vw":47.2883},{"c":47.2,"h":47.245,"l":47.2,"n":9,"o":47.245,"t":"2026-10-19T19:50:00Z","v":718,"vw":47.22197},{"c":47.22,"h":47.24,"l":47.21,"n":18,"o":47.21,"t":"2026-10-19T19:55:00Z","v":2175,"vw":47.224375},{"c":47.26,"h":47.26,"l":47.26,"n":6,"o":47.26,"t":"2026-10-19T20:00:00Z","v":4337,"vw":47.26},{"c":46.98,"h":46.98,"l":46.98,"n":8,"o":46.98,"t":"2026-10-20T13:30:00Z","v":293,"vw":46.98},{"c":47.14,"h":47.14,"l":47.11,"n":4,"o":47.11,"t":"2026-10-20T13:35:00Z","v":456,"vw":47.131438},{"c":47.12,"h":47.12,"l":47.1,"n":10,"o":47.1,"t":"2026-10-20T13:40:00Z","v":2200,"vw":47.112241},{"c":47.22,"h":47.22,"l":47.16,"n":6,"o":47.16,"t":"2026-10-20T13:45:00Z","v":656,"vw":47.186178},{"c":47.24,"h":47.26,"l":47.24,"n":3,"o":47.26,"t":"2026-10-20T13:50:00Z","v":545,"vw":47.244762},{"c":47.4,"h":47.4,"l":47.26,"n":5,"o":47.26,"t":"2026-10-20T13:55:00Z","v":725,"vw":47.308},{"c":47.53,"h":47.53,"l":47.39,"n":7,"o":47.42,"t":"2026-10-20T14:00:00Z","v":1426,"vw":47.464737},{"c":47.88,"h":47.88,"l":47.64,"n":26,"o":47.64,"t":"2026-10-20T14:05:00Z","v":5686,"vw":47.754203},{"c":48.03,"h":48.03,"l":47.88,"n":53,"o":47.91,"t":"2026-10-20T14:10:00Z","v":10242,"vw":47.945578},{"c":47.96,"h":48.08,"l":47.89,"n":36,"o":48.04,"t":"2026-10-20T14:15:00Z","v":5159,"vw":48.01995},{"c":47.93,"h":47.93,"l":47.85,"n":7,"o":47.85,"t":"2026-10-20T14:25:00Z","v":890,"vw":47.874117},{"c":47.91,"h":47.91,"l":47.9,"n":7,"o":47.9,"t":"2026-10-20T14:30:00Z","v":2595,"vw":47.908073},{"c":47.98,"h":48.02,"l":47.9,"n":44,"o":47.91,"t":"2026-10-20T14:35:00Z","v":9316,"vw":47.985062},{"c":48.06,"h":48.1,"l":48.02,"n":9,"o":48.02,"t":"2026-10-20T14:40:00Z","v":1958,"vw":48.058827},{"c":47.93,"h":47.99,"l":47.93,"n":21,"o":47.99,"t":"2026-10-20T14:45:00Z","v":3767,"vw":47.965746},{"c":47.99,"h":47.99,"l":47.98,"n":8,"o":47.98,"t":"2026-10-20T14:50:00Z","v":1664,"vw":47.986875},{"c":48.13,"h":48.13,"l":48.09,"n":2,"o":48.09,"t":"2026-10-20T14:55:00Z","v":225,"vw":48.107778},{"c":48.06,"h":48.06,"l":48.06,"n":5,"o":48.06,"t":"2026-10-20T15:00:00Z","v":551,"vw":48.06},{"c":47.95,"h":47.95,"l":47.95,"n":4,"o":47.95,"t":"2026-10-20T15:05:00Z","v":164,"vw":47.95},{"c":47.46,"h":47.86,"l":47.46,"n":16,"o":47.86,"t":"2026-10-20T15:10:00Z","v":2280,"vw":47.639702},{"c":47.66,"h":47.68,"l":47.51,"n":13,"o":47.525,"t":"2026-10-20T15:15:00Z","v":1610,"vw":47.573437},{"c":47.55,"h":47.6,"l":47.52,"n":3,"o":47.6,"t":"2026-10-20T15:20:00Z","v":700,"vw":47.552857},{"c":47.6,"h":47.6,"l":47.6,"n":1,"o":47.6,"t":"2026-10-20T15:25:00Z","v":100,"vw":47.6},{"c":47.56,"h":47.59,"l":47.56,"n":5,"o":47.59,"t":"2026-10-20T15:30:00Z","v":1401,"vw":47.587857},{"c":47.6119,"h":47.6119,"l":47.58,"n":3,"o":47.58,"t":"2026-10-20T15:35:00Z","v":736,"vw":47.590199},{"c":47.62,"h":47.62,"l":47.62,"n":1,"o":47.62,"t":"2026-10-20T15:40:00Z","v":100,"vw":47.62},{"c":47.56,"h":47.5848,"l":47.56,"n":10,"o":47.5848,"t":"2026-10-20T15:45:00Z","v":732,"vw":47.5712},{"c":47.64,"h":47.65,"l":47.64,"n":3,"o":47.64,"t":"2026-10-20T15:55:00Z","v":1400,"vw":47.640714},{"c":47.68,"h":47.68,"l":47.68,"n":1,"o":47.68,"t":"2026-10-20T16:05:00Z","v":100,"vw":47.68},{"c":47.57,"h":47.57,"l":47.57,"n":1,"o":47.57,"t":"2026-10-20T16:10:00Z","v":405,"vw":47.57},{"c":47.69,"h":47.7,"l":47.61,"n":10,"o":47.62,"t":"2026-10-20T16:30:00Z","v":3575,"vw":47.672867},{"c":47.65,"h":47.7,"l":47.65,"n":7,"o":47.7,"t":"2026-10-20T16:35:00Z","v":3305,"vw":47.665152},{"c":47.66,"h":47.66,"l":47.6518,"n":2,"o":47.6518,"t":"2026-10-20T16:40:00Z","v":573,"vw":47.653231},{"c":47.78,"h":47.78,"l":47.71,"n":18,"o":47.71,"t":"2026-10-20T16:45:00Z","v":3336,"vw":47.745438},{"c":47.795,"h":47.8,"l":47.79,"n":3,"o":47.8,"t":"2026-10-20T16:50:00Z","v":700,"vw":47.792143},{"c":47.77,"h":47.78,"l":47.74,"n":10,"o":47.78,"t":"2026-10-20T17:00:00Z","v":810,"vw":47.769437},{"c":47.84,"h":47.84,"l":47.77,"n":5,"o":47.77,"t":"2026-10-20T17:05:00Z","v":1608,"vw":47.811875},{"c":47.77,"h":47.77,"l":47.77,"n":2,"o":47.77,"t":"2026-10-20T17:10:00Z","v":1400,"vw":47.77},{"c":47.79,"h":47.79,"l":47.79,"n":1,"o":47.79,"t":"2026-10-20T17:15:00Z","v":100,"vw":47.79},{"c":47.77,"h":47.77,"l":47.77,"n":2,"o":47.77,"t":"2026-10-20T17:20:00Z","v":225,"vw":47.77},{"c":47.77,"h":47.79,"l":47.76,"n":4,"o":47.79,"t":"2026-10-20T17:25:00Z","v":1332,"vw":47.786246},{"c":47.75,"h":47.75,"l":47.75,"n":3,"o":47.75,"t":"2026-10-20T17:30:00Z","v":2800,"vw":47.75},{"c":47.81,"h":47.81,"l":47.81,"n":1,"o":47.81,"t":"2026-10-20T17:40:00Z","v":100,"vw":47.81},{"c":47.85,"h":47.85,"l":47.85,"n":16,"o":47.85,"t":"2026-10-20T17:50:00Z","v":116,"vw":47.85},{"c":47.72,"h":47.72,"l":47.72,"n":7,"o":47.72,"t":"2026-10-20T18:05:00Z","v":2525,"vw":47.72},{"c":47.72,"h":47.72,"l":47.72,"n":1,"o":47.72,"t":"2026-10-20T18:10:00Z","v":100,"vw":47.72},{"c":47.68,"h":47.68,"l":47.68,"n":1,"o":47.68,"t":"2026-10-20T18:20:00Z","v":500,"vw":47.68},{"c":47.62,"h":47.64,"l":47.62,"n":3,"o":47.64,"t":"2026-10-20T18:35:00Z","v":775,"vw":47.625714},{"c":47.59,"h":47.63,"l":47.59,"n":2,"o":47.63,"t":"2026-10-20T18:40:00Z","v":200,"vw":47.61},{"c":47.61,"h":47.61,"l":47.61,"n":2,"o":47.61,"t":"2026-10-20T18:45:00Z","v":500,"vw":47.61},{"c":47.6,"h":47.62,"l":47.6,"n":10,"o":47.62,"t":"2026-10-20T18:50:00Z","v":2160,"vw":47.606828},{"c":47.63,"h":47.63,"l":47.62,"n":3,"o":47.62,"t":"2026-10-20T18:55:00Z","v":734,"vw":47.621429},{"c":47.62,"h":47.62,"l":47.62,"n":3,"o":47.62,"t":"2026-10-20T19:00:00Z","v":1000,"vw":47.62},{"c":47.61,"h":47.62,"l":47.61,"n":3,"o":47.62,"t":"2026-10-20T19:10:00Z","v":725,"vw":47.611379},{"c":47.54,"h":47.6,"l":47.54,"n":9,"o":47.6,"t":"2026-10-20T19:20:00Z","v":1910,"vw":47.571765},{"c":47.6103,"h":47.6103,"l":47.55,"n":16,"o":47.57,"t":"2026-10-20T19:30:00Z","v":2256,"vw":47.596898},{"c":47.61,"h":47.61,"l":47.59,"n":10,"o":47.59,"t":"2026-10-20T19:35:00Z","v":1282,"vw":47.605304},{"c":47.65,"h":47.65,"l":47.65,"n":8,"o":47.65,"t":"2026-10-20T19:40:00Z","v":189,"vw":47.65},{"c":47.66,"h":47.66,"l":47.66,"n":4,"o":47.66,"t":"2026-10-20T19:45:00Z","v":204,"vw":47.66},{"c":47.68,"h":47.69,"l":47.68,"n":14,"o":47.69,"t":"2026-10-20T19:50:00Z","v":612,"vw":47.687335},{"c":47.63,"h":47.66,"l":47.63,"n":58,"o":47.65,"t":"2026-10-20T19:55:00Z","v":5017,"vw":47.647061},{"c":47.63,"h":47.63,"l":47.63,"n":6,"o":47.63,"t":"2026-10-20T20:00:00Z","v":387,"vw":47.63},{"c":48.32,"h":48.35,"l":48.31,"n":13,"o":48.35,"t":"2026-10-21T13:30:00Z","v":627,"vw":48.328125},{"c":48.29,"h":48.3,"l":48.21,"n":25,"o":48.21,"t":"2026-10-21T13:40:00Z","v":3443,"vw":48.268422},{"c":48.4,"h":48.43,"l":48.27,"n":41,"o":48.29,"t":"2026-10-21T13:45:00Z","v":4391,"vw":48.310886},{"c":48.39,"h":48.41,"l":48.39,"n":3,"o":48.41,"t":"2026-10-21T13:50:00Z","v":725,"vw":48.394138},{"c":48.42,"h":48.44,"l":48.4,"n":11,"o":48.44,"t":"2026-10-21T13:55:00Z","v":2394,"vw":48.416606},{"c":48.36,"h":48.3899,"l":48.36,"n":6,"o":48.3899,"t":"2026-10-21T14:00:00Z","v":229,"vw":48.37495},{"c":48.42,"h":48.42,"l":48.3,"n":25,"o":48.3,"t":"2026-10-21T14:05:00Z","v":7212,"vw":48.358774},{"c":48.42,"h":48.42,"l":48.33,"n":24,"o":48.33,"t":"2026-10-21T14:10:00Z","v":3704,"vw":48.371301},{"c":48.4,"h":48.42,"l":48.39,"n":10,"o":48.41,"t":"2026-10-21T14:15:00Z","v":1675,"vw":48.410149},{"c":48.52,"h":48.52,"l":48.48,"n":6,"o":48.48,"t":"2026-10-21T14:20:00Z","v":1275,"vw":48.500834},{"c":48.41,"h":48.58,"l":48.41,"n":23,"o":48.5,"t":"2026-10-21T14:25:00Z","v":5939,"vw":48.52887},{"c":48.55,"h":48.57,"l":48.42,"n":74,"o":48.44,"t":"2026-10-21T14:30:00Z","v":18301,"vw":48.515418},{"c":48.54,"h":48.61,"l":48.52,"n":123,"o":48.55,"t":"2026-10-21T14:35:00Z","v":23774,"vw":48.551724},{"c":48.63,"h":48.66,"l":48.615,"n":38,"o":48.62,"t":"2026-10-21T14:40:00Z","v":6519,"vw":48.637657},{"c":48.695,"h":48.78,"l":48.61,"n":103,"o":48.61,"t":"2026-10-21T14:45:00Z","v":20085,"vw":48.714487},{"c":48.83,"h":48.93,"l":48.74,"n":168,"o":48.74,"t":"2026-10-21T14:50:00Z","v":27764,"vw":48.834743},{"c":48.83,"h":48.91,"l":48.8,"n":42,"o":48.84,"t":"2026-10-21T14:55:00Z","v":6040,"vw":48.850575},{"c":48.83,"h":48.87,"l":48.75,"n":45,"o":48.87,"t":"2026-10-21T15:00:00Z","v":8969,"vw":48.822007},{"c":48.94,"h":48.94,"l":48.775,"n":10,"o":48.775,"t":"2026-10-21T15:05:00Z","v":1400,"vw":48.886786},{"c":48.9,"h":48.98,"l":48.89,"n":87,"o":48.96,"t":"2026-10-21T15:10:00Z","v":14610,"vw":48.94452},{"c":48.74,"h":48.91,"l":48.73,"n":45,"o":48.91,"t":"2026-10-21T15:15:00Z","v":5185,"vw":48.803529},{"c":48.82,"h":48.82,"l":48.82,"n":12,"o":48.82,"t":"2026-10-21T15:20:00Z","v":3489,"vw":48.82},{"c":48.72,"h":48.86,"l":48.72,"n":21,"o":48.8,"t":"2026-10-21T15:25:00Z","v":5314,"vw":48.835731},{"c":48.855,"h":48.86,"l":48.76,"n":37,"o":48.765,"t":"2026-10-21T15:30:00Z","v":8195,"vw":48.80914},{"c":48.88,"h":48.88,"l":48.8,"n":29,"o":48.84,"t":"2026-10-21T15:35:00Z","v":10828,"vw":48.846168},{"c":48.79,"h":48.88,"l":48.79,"n":47,"o":48.88,"t":"2026-10-21T15:40:00Z","v":8580,"vw":48.835745},{"c":48.77,"h":48.8,"l":48.75,"n":21,"o":48.79,"t":"2026-10-21T15:45:00Z","v":3916,"vw":48.780166},{"c":48.8,"h":48.8,"l":48.77,"n":9,"o":48.77,"t":"2026-10-21T15:50:00Z","v":2842,"vw":48.793151},{"c":48.81,"h":48.84,"l":48.8,"n":33,"o":48.82,"t":"2026-10-21T15:55:00Z","v":7927,"vw":48.819573},{"c":48.81,"h":48.81,"l":48.79,"n":13,"o":48.81,"t":"2026-10-21T16:00:00Z","v":5583,"vw":48.795122},{"c":48.86,"h":48.87,"l":48.79,"n":24,"o":48.8,"t":"2026-10-21T16:05:00Z","v":7050,"vw":48.8405},{"c":48.84,"h":48.84,"l":48.79,"n":17,"o":48.83,"t":"2026-10-21T16:10:00Z","v":2900,"vw":48.811379},{"c":48.87,"h":48.87,"l":48.84,"n":31,"o":48.85,"t":"2026-10-21T16:15:00Z","v":3398,"vw":48.86},{"c":48.89,"h":48.92,"l":48.89,"n":36,"o":48.89,"t":"2026-10-21T16:20:00Z","v":4978,"vw":48.904688},{"c":48.91,"h":48.92,"l":48.88,"n":24,"o":48.89,"t":"2026-10-21T16:25:00Z","v":6150,"vw":48.897547},{"c":48.85,"h":48.92,"l":48.85,"n":67,"o":48.92,"t":"2026-10-21T16:30:00Z","v":10575,"vw":48.885294},{"c":49.03,"h":49.03,"l":48.86,"n":84,"o":48.86,"t":"2026-10-21T16:35:00Z","v":17369,"vw":48.939546},{"c":48.9,"h":49.02,"l":48.87,"n":123,"o":49.02,"t":"2026-10-21T16:40:00Z","v":22365,"vw":48.937351},{"c":48.86,"h":48.92,"l":48.85,"n":63,"o":48.9,"t":"2026-10-21T16:45:00Z","v":11633,"vw":48.884728},{"c":48.82,"h":48.87,"l":48.8,"n":59,"o":48.86,"t":"2026-10-21T16:50:00Z","v":11361,"vw":48.848788},{"c":48.82,"h":48.85,"l":48.82,"n":18,"o":48.82,"t":"2026-10-21T16:55:00Z","v":5124,"vw":48.833853},{"c":48.77,"h":48.83,"l":48.77,"n":18,"o":48.81,"t":"2026-10-21T17:00:00Z","v":4102,"vw":48.793986},{"c":48.77,"h":48.77,"l":48.75,"n":7,"o":48.75,"t":"2026-10-21T17:05:00Z","v":1900,"vw":48.760526},{"c":48.72,"h":48.77,"l":48.72,"n":8,"o":48.77,"t":"2026-10-21T17:10:00Z","v":1600,"vw":48.755625},{"c":48.77,"h":48.78,"l":48.74,"n":6,"o":48.74,"t":"2026-10-21T17:15:00Z","v":2237,"vw":48.760909},{"c":48.81,"h":48.81,"l":48.8062,"n":2,"o":48.8062,"t":"2026-10-21T17:20:00Z","v":757,"vw":48.806827},{"c":48.82,"h":48.82,"l":48.82,"n":3,"o":48.82,"t":"2026-10-21T17:25:00Z","v":1100,"vw":48.82},{"c":48.84,"h":48.84,"l":48.83,"n":4,"o":48.83,"t":"2026-10-21T17:30:00Z","v":662,"vw":48.837728},{"c":48.89,"h":48.9,"l":48.86,"n":24,"o":48.87,"t":"2026-10-21T17:35:00Z","v":4293,"vw":48.877606},{"c":48.92,"h":48.92,"l":48.92,"n":2,"o":48.92,"t":"2026-10-21T17:55:00Z","v":253,"vw":48.92},{"c":48.92,"h":48.93,"l":48.88,"n":8,"o":48.88,"t":"2026-10-21T18:00:00Z","v":1876,"vw":48.901857},{"c":48.93,"h":48.93,"l":48.93,"n":3,"o":48.93,"t":"2026-10-21T18:05:00Z","v":128,"vw":48.93},{"c":48.91,"h":48.91,"l":48.91,"n":12,"o":48.91,"t":"2026-10-21T18:10:00Z","v":1565,"vw":48.91},{"c":48.92,"h":48.92,"l":48.9,"n":23,"o":48.9,"t":"2026-10-21T18:15:00Z","v":4194,"vw":48.91077},{"c":48.96,"h":48.96,"l":48.89,"n":16,"o":48.89,"t":"2026-10-21T18:20:00Z","v":2798,"vw":48.924159},{"c":48.93,"h":49,"l":48.925,"n":125,"o":48.95,"t":"2026-10-21T18:25:00Z","v":32389,"vw":48.950712},{"c":48.91,"h":48.9399,"l":48.91,"n":7,"o":48.9399,"t":"2026-10-21T18:30:00Z","v":393,"vw":48.925034},{"c":48.94,"h":48.95,"l":48.92,"n":11,"o":48.92,"t":"2026-10-21T18:35:00Z","v":1085,"vw":48.936},{"c":48.9139,"h":48.95,"l":48.9139,"n":23,"o":48.95,"t":"2026-10-21T18:40:00Z","v":3570,"vw":48.933301},{"c":48.82,"h":48.9099,"l":48.82,"n":16,"o":48.9099,"t":"2026-10-21T18:45:00Z","v":4429,"vw":48.878998},{"c":48.81,"h":48.81,"l":48.76,"n":16,"o":48.79,"t":"2026-10-21T18:50:00Z","v":2190,"vw":48.77993},{"c":48.72,"h":48.74,"l":48.71,"n":11,"o":48.74,"t":"2026-10-21T18:55:00Z","v":2460,"vw":48.718549},{"c":48.65,"h":48.71,"l":48.58,"n":25,"o":48.7,"t":"2026-10-21T19:00:00Z","v":3490,"vw":48.633806},{"c":48.65,"h":48.65,"l":48.64,"n":4,"o":48.64,"t":"2026-10-21T19:05:00Z","v":1252,"vw":48.649201},{"c":48.6,"h":48.64,"l":48.6,"n":8,"o":48.64,"t":"2026-10-21T19:10:00Z","v":2213,"vw":48.602353},{"c":48.73,"h":48.73,"l":48.72,"n":16,"o":48.72,"t":"2026-10-21T19:15:00Z","v":3302,"vw":48.728485},{"c":48.73,"h":48.73,"l":48.73,"n":1,"o":48.73,"t":"2026-10-21T19:25:00Z","v":400,"vw":48.73},{"c":48.77,"h":48.77,"l":48.77,"n":1,"o":48.77,"t":"2026-10-21T19:30:00Z","v":300,"vw":48.77},{"c":48.8,"h":48.8,"l":48.8,"n":2,"o":48.8,"t":"2026-10-21T19:35:00Z","v":127,"vw":48.8},{"c":48.81,"h":48.8301,"l":48.8,"n":12,"o":48.8301,"t":"2026-10-21T19:40:00Z","v":2209,"vw":48.806604},{"c":48.78,"h":48.78,"l":48.78,"n":5,"o":48.78,"t":"2026-10-21T19:45:00Z","v":189,"vw":48.78},{"c":48.8,"h":48.82,"l":48.8,"n":24,"o":48.81,"t":"2026-10-21T19:50:00Z","v":5162,"vw":48.817336},{"c":48.8,"h":48.82,"l":48.785,"n":71,"o":48.82,"t":"2026-10-21T19:55:00Z","v":9892,"vw":48.80372},{"c":48.8,"h":48.8,"l":48.8,"n":6,"o":48.8,"t":"2026-10-21T20:00:00Z","v":6959,"vw":48.8},{"c":48.536,"h":48.536,"l":48.536,"n":1,"o":48.536,"t":"2026-10-21T23:25:00Z","v":211,"vw":48.536},{"c":47.65,"h":47.65,"l":47.65,"n":7,"o":47.65,"t":"2026-10-22T08:40:00Z","v":207,"vw":47.65},{"c":47.17,"h":47.17,"l":47.17,"n":5,"o":47.17,"t":"2026-10-22T13:15:00Z","v":394,"vw":47.17},{"c":47.35,"h":47.35,"l":47.16,"n":226,"o":47.24,"t":"2026-10-22T13:30:00Z","v":19426,"vw":47.224485},{"c":47.1,"h":47.34,"l":47.08,"n":188,"o":47.34,"t":"2026-10-22T13:35:00Z","v":17025,"vw":47.173492},{"c":47.06,"h":47.1,"l":47.05,"n":43,"o":47.06,"t":"2026-10-22T13:40:00Z","v":5529,"vw":47.060481},{"c":47.05,"h":47.08,"l":47.05,"n":8,"o":47.08,"t":"2026-10-22T13:45:00Z","v":1020,"vw":47.0685},{"c":47,"h":47.02,"l":46.95,"n":41,"o":47.02,"t":"2026-10-22T13:50:00Z","v":3873,"vw":46.992602},{"c":47.12,"h":47.12,"l":47.12,"n":4,"o":47.12,"t":"2026-10-22T13:55:00Z","v":641,"vw":47.12},{"c":47.215,"h":47.215,"l":47.14,"n":4,"o":47.14,"t":"2026-10-22T14:00:00Z","v":280,"vw":47.187119},{"c":47.08,"h":47.08,"l":47.08,"n":1,"o":47.08,"t":"2026-10-22T14:05:00Z","v":100,"vw":47.08},{"c":47.09,"h":47.1,"l":47.09,"n":2,"o":47.1,"t":"2026-10-22T14:10:00Z","v":206,"vw":47.094854},{"c":47.055,"h":47.0849,"l":47.055,"n":9,"o":47.0849,"t":"2026-10-22T14:15:00Z","v":491,"vw":47.066441},{"c":47.13,"h":47.13,"l":47.13,"n":2,"o":47.13,"t":"2026-10-22T14:20:00Z","v":200,"vw":47.13},{"c":47.17,"h":47.17,"l":47.17,"n":3,"o":47.17,"t":"2026-10-22T14:30:00Z","v":201,"vw":47.17},{"c":47.1,"h":47.1,"l":47.1,"n":4,"o":47.1,"t":"2026-10-22T14:35:00Z","v":355,"vw":47.1},{"c":47.2,"h":47.2,"l":47.2,"n":1,"o":47.2,"t":"2026-10-22T14:40:00Z","v":100,"vw":47.2},{"c":47.17,"h":47.18,"l":47.17,"n":2,"o":47.18,"t":"2026-10-22T14:45:00Z","v":200,"vw":47.175},{"c":47.22,"h":47.2363,"l":47.205,"n":5,"o":47.205,"t":"2026-10-22T14:50:00Z","v":1785,"vw":47.222536},{"c":47.17,"h":47.245,"l":47.17,"n":6,"o":47.24,"t":"2026-10-22T15:00:00Z","v":600,"vw":47.202},{"c":47.09,"h":47.09,"l":47.09,"n":1,"o":47.09,"t":"2026-10-22T15:05:00Z","v":100,"vw":47.09},{"c":46.99,"h":47.05,"l":46.97,"n":37,"o":46.97,"t":"2026-10-22T15:10:00Z","v":4230,"vw":46.985563},{"c":47.0997,"h":47.0997,"l":47.0997,"n":1,"o":47.0997,"t":"2026-10-22T15:15:00Z","v":198,"vw":47.0997},{"c":47.115,"h":47.115,"l":47.115,"n":1,"o":47.115,"t":"2026-10-22T15:25:00Z","v":100,"vw":47.115},{"c":47.03,"h":47.035,"l":46.9999,"n":18,"o":47.02,"t":"2026-10-22T15:30:00Z","v":2128,"vw":47.009823},{"c":47.0501,"h":47.0501,"l":47.0501,"n":1,"o":47.0501,"t":"2026-10-22T15:35:00Z","v":100,"vw":47.0501},{"c":47.05,"h":47.05,"l":47.01,"n":9,"o":47.05,"t":"2026-10-22T15:40:00Z","v":1141,"vw":47.04163},{"c":47.02,"h":47.035,"l":47.02,"n":5,"o":47.035,"t":"2026-10-22T15:45:00Z","v":1289,"vw":47.032378},{"c":47.04,"h":47.16,"l":47.04,"n":10,"o":47.16,"t":"2026-10-22T16:10:00Z","v":1401,"vw":47.077357},{"c":47.09,"h":47.09,"l":47.09,"n":2,"o":47.09,"t":"2026-10-22T16:15:00Z","v":192,"vw":47.09},{"c":47.08,"h":47.12,"l":47.08,"n":20,"o":47.09,"t":"2026-10-22T16:20:00Z","v":4117,"vw":47.093166},{"c":47.085,"h":47.085,"l":47.085,"n":1,"o":47.085,"t":"2026-10-22T16:25:00Z","v":100,"vw":47.085},{"c":47.0101,"h":47.045,"l":47.0101,"n":3,"o":47.045,"t":"2026-10-22T16:35:00Z","v":491,"vw":47.017222},{"c":46.96,"h":46.96,"l":46.96,"n":2,"o":46.96,"t":"2026-10-22T16:40:00Z","v":290,"vw":46.96},{"c":46.815,"h":46.89,"l":46.815,"n":4,"o":46.89,"t":"2026-10-22T16:45:00Z","v":620,"vw":46.8775},{"c":46.73,"h":46.75,"l":46.69,"n":14,"o":46.74,"t":"2026-10-22T16:50:00Z","v":1980,"vw":46.725303},{"c":46.78,"h":46.78,"l":46.75,"n":11,"o":46.75,"t":"2026-10-22T16:55:00Z","v":940,"vw":46.764003},{"c":46.865,"h":46.865,"l":46.865,"n":1,"o":46.865,"t":"2026-10-22T17:00:00Z","v":100,"vw":46.865},{"c":46.84,"h":46.85,"l":46.84,"n":4,"o":46.85,"t":"2026-10-22T17:05:00Z","v":620,"vw":46.841667},{"c":46.81,"h":46.83,"l":46.81,"n":15,"o":46.83,"t":"2026-10-22T17:10:00Z","v":2385,"vw":46.814169},{"c":46.96,"h":46.96,"l":46.83,"n":21,"o":46.83,"t":"2026-10-22T17:15:00Z","v":3422,"vw":46.872504},{"c":46.91,"h":46.97,"l":46.91,"n":6,"o":46.97,"t":"2026-10-22T17:20:00Z","v":725,"vw":46.921924},{"c":46.92,"h":46.94,"l":46.92,"n":6,"o":46.94,"t":"2026-10-22T17:25:00Z","v":632,"vw":46.931867},{"c":46.9,"h":46.92,"l":46.89,"n":31,"o":46.92,"t":"2026-10-22T17:30:00Z","v":3627,"vw":46.897588},{"c":46.9,"h":46.91,"l":46.83,"n":38,"o":46.91,"t":"2026-10-22T17:35:00Z","v":5849,"vw":46.865628},{"c":46.9,"h":46.9,"l":46.9,"n":2,"o":46.9,"t":"2026-10-22T17:40:00Z","v":225,"vw":46.9},{"c":46.83,"h":46.9,"l":46.83,"n":3,"o":46.9,"t":"2026-10-22T17:55:00Z","v":420,"vw":46.857976},{"c":46.7978,"h":46.8,"l":46.7978,"n":9,"o":46.8,"t":"2026-10-22T18:10:00Z","v":635,"vw":46.799015},{"c":46.83,"h":46.86,"l":46.83,"n":5,"o":46.86,"t":"2026-10-22T18:20:00Z","v":535,"vw":46.852055},{"c":46.83,"h":46.83,"l":46.82,"n":9,"o":46.82,"t":"2026-10-22T18:25:00Z","v":746,"vw":46.821468},{"c":46.825,"h":46.825,"l":46.81,"n":5,"o":46.81,"t":"2026-10-22T18:30:00Z","v":345,"vw":46.816667},{"c":46.86,"h":46.87,"l":46.84,"n":108,"o":46.84,"t":"2026-10-22T18:35:00Z","v":14152,"vw":46.859151},{"c":46.84,"h":46.86,"l":46.84,"n":2,"o":46.86,"t":"2026-10-22T18:40:00Z","v":206,"vw":46.849709},{"c":46.905,"h":46.935,"l":46.9,"n":5,"o":46.935,"t":"2026-10-22T18:45:00Z","v":2439,"vw":46.925752},{"c":46.95,"h":46.95,"l":46.95,"n":4,"o":46.95,"t":"2026-10-22T18:55:00Z","v":239,"vw":46.95},{"c":46.94,"h":46.94,"l":46.94,"n":3,"o":46.94,"t":"2026-10-22T19:00:00Z","v":220,"vw":46.94},{"c":46.89,"h":46.93,"l":46.88,"n":21,"o":46.93,"t":"2026-10-22T19:05:00Z","v":2829,"vw":46.908968},{"c":46.92,"h":46.92,"l":46.89,"n":4,"o":46.89,"t":"2026-10-22T19:10:00Z","v":262,"vw":46.906667},{"c":46.93,"h":46.93,"l":46.8901,"n":3,"o":46.8901,"t":"2026-10-22T19:15:00Z","v":690,"vw":46.922768},{"c":46.975,"h":46.98,"l":46.9401,"n":8,"o":46.95,"t":"2026-10-22T19:20:00Z","v":810,"vw":46.955407},{"c":46.99,"h":46.9928,"l":46.98,"n":7,"o":46.9928,"t":"2026-10-22T19:25:00Z","v":778,"vw":46.987757},{"c":47.01,"h":47.01,"l":47.01,"n":1,"o":47.01,"t":"2026-10-22T19:35:00Z","v":100,"vw":47.01},{"c":46.95,"h":46.95,"l":46.95,"n":7,"o":46.95,"t":"2026-10-22T19:40:00Z","v":260,"vw":46.95},{"c":46.905,"h":46.905,"l":46.905,"n":4,"o":46.905,"t":"2026-10-22T19:45:00Z","v":371,"vw":46.905},{"c":47.021,"h":47.03,"l":47.021,"n":10,"o":47.03,"t":"2026-10-22T19:50:00Z","v":794,"vw":47.028258},{"c":46.98,"h":47.01,"l":46.98,"n":10,"o":47,"t":"2026-10-22T19:55:00Z","v":2001,"vw":47.001529},{"c":46.98,"h":46.98,"l":46.98,"n":5,"o":46.98,"t":"2026-10-22T20:00:00Z","v":582,"vw":46.98},{"c":46.99,"h":46.99,"l":46.99,"n":1,"o":46.99,"t":"2026-10-22T21:15:00Z","v":100,"vw":46.99},{"c":47.1552,"h":47.1552,"l":47.1,"n":2,"o":47.1,"t":"2026-10-23T11:20:00Z","v":200,"vw":47.1276}],"history":[{"c":39.3,"h":39.4,"l":38.75,"n":923,"o":39.4,"t":"2024-10-21T04:00:00Z","v":109517,"vw":39.070421},{"c":39.11,"h":39.24,"l":38.66,"n":1325,"o":38.92,"t":"2024-10-22T04:00:00Z","v":174654,"vw":39.01693},{"c":38.47,"h":38.8,"l":37.84,"n":1577,"o":38.58,"t":"2024-10-23T04:00:00Z","v":306798,"vw":38.30206},{"c":39.64,"h":39.64,"l":39.03,"n":810,"o":39.17,"t":"2024-10-24T04:00:00Z","v":108428,"vw":39.302133},{"c":38.69,"h":39.88,"l":38.2,"n":1203,"o":39.42,"t":"2024-10-25T04:00:00Z","v":162734,"vw":39.026404},{"c":40.39,"h":40.5484,"l":39.6971,"n":1011,"o":39.99,"t":"2024-10-28T04:00:00Z","v":172864,"vw":40.110292},{"c":42.09,"h":42.7,"l":41.1,"n":1710,"o":41.31,"t":"2024-10-29T04:00:00Z","v":233997,"vw":41.912252},{"c":41.65,"h":42.03,"l":41.39,"n":1332,"o":41.65,"t":"2024-10-30T04:00:00Z","v":157500,"vw":41.685877},{"c":40.52,"h":41.75,"l":40.49,"n":3053,"o":41.75,"t":"2024-10-31T04:00:00Z","v":359968,"vw":40.97895},{"c":40.06,"h":41.505,"l":39.86,"n":3659,"o":40.68,"t":"2024-11-01T04:00:00Z","v":411448,"vw":40.558654},{"c":38.99,"h":39.83,"l":38.93,"n":2668,"o":39.77,"t":"2024-11-04T05:00:00Z","v":326749,"vw":39.38441},{"c":40.24,"h":40.86,"l":39.86,"n":2372,"o":40.17,"t":"2024-11-05T05:00:00Z","v":323271,"vw":40.377677},{"c":44.26,"h":44.39,"l":42.67,"n":2238,"o":43.2,"t":"2024-11-06T05:00:00Z","v":280750,"vw":43.381471},{"c":44.45,"h":44.65,"l":43.29,"n":1340,"o":43.49,"t":"2024-11-07T05:00:00Z","v":414234,"vw":44.186837},{"c":44.56,"h":44.85,"l":43.91,"n":1008,"o":44.26,"t":"2024-11-08T05:00:00Z","v":163830,"vw":44.366939},{"c":50.46,"h":50.82,"l":47.38,"n":2895,"o":47.58,"t":"2024-11-11T05:00:00Z","v":328120,"vw":49.026552},{"c":52.02,"h":52.2,"l":49.49,"n":2927,"o":49.95,"t":"2024-11-12T05:00:00Z","v":326871,"vw":50.876773},{"c":52.09,"h":54.2,"l":51.93,"n":2217,"o":52.21,"t":"2024-11-13T05:00:00Z","v":245031,"vw":52.956238},{"c":50.78,"h":53.23,"l":50.71,"n":1635,"o":52.99,"t":"2024-11-14T05:00:00Z","v":185048,"vw":51.547386},{"c":53.07,"h":53.12,"l":50.91,"n":1228,"o":51.78,"t":"2024-11-15T05:00:00Z","v":137537,"vw":52.10085},{"c":53.16,"h":53.77,"l":52.02,"n":1727,"o":52.48,"t":"2024-11-18T05:00:00Z","v":229783,"vw":52.840587},{"c":53.74,"h":54.61,"l":52.89,"n":1913,"o":53.13,"t":"2024-11-19T05:00:00Z","v":265754,"vw":53.88934},{"c":54.71,"h":55.09,"l":54.08,"n":1510,"o":54.86,"t":"2024-11-20T05:00:00Z","v":145942,"vw":54.649703},{"c":57,"h":57.45,"l":55.51,"n":2194,"o":56.45,"t":"2024-11-21T05:00:00Z","v":252422,"vw":56.744782},{"c":57.6,"h":57.86,"l":56.35,"n":3392,"o":56.73,"t":"2024-11-22T05:00:00Z","v":409787,"vw":57.150814},{"c":54.98,"h":56.46,"l":54.71,"n":2687,"o":56.46,"t":"2024-11-25T05:00:00Z","v":313896,"vw":55.515754},{"c":52.74,"h":54.979,"l":52.56,"n":1525,"o":53.47,"t":"2024-11-26T05:00:00Z","v":162378,"vw":53.684682},{"c":56.08,"h":56.5,"l":54.6872,"n":1640,"o":54.82,"t":"2024-11-27T05:00:00Z","v":211441,"vw":55.488557},{"c":56.32,"h":57.37,"l":56.31,"n":939,"o":56.46,"t":"2024-11-29T05:00:00Z","v":109554,"vw":56.892547},{"c":55.55,"h":56.5453,"l":54.77,"n":3309,"o":55.73,"t":"2024-12-02T05:00:00Z","v":331462,"vw":55.714532},{"c":55.49,"h":55.91,"l":54.4254,"n":1275,"o":54.67,"t":"2024-12-03T05:00:00Z","v":138611,"vw":55.35148},{"c":57.45,"h":57.61,"l":54.9397,"n":1409,"o":55.64,"t":"2024-12-04T05:00:00Z","v":160438,"vw":56.193091},{"c":57.47,"h":60.2,"l":56.79,"n":2500,"o":59.69,"t":"2024-12-05T05:00:00Z","v":279266,"vw":58.771958},{"c":58.9,"h":59.26,"l":57.245,"n":2711,"o":57.66,"t":"2024-12-06T05:00:00Z","v":294091,"vw":58.032233},{"c":55.79,"h":58.29,"l":55.7,"n":2772,"o":57.48,"t":"2024-12-09T05:00:00Z","v":337085,"vw":56.755004},{"c":55.96,"h":56.98,"l":54.68,"n":1377,"o":56.81,"t":"2024-12-10T05:00:00Z","v":120463,"vw":55.699307},{"c":58.82,"h":59.03,"l":57.23,"n":1210,"o":57.23,"t":"2024-12-11T05:00:00Z","v":136444,"vw":58.326052},{"c":58.04,"h":59.49,"l":57.57,"n":1495,"o":58.86,"t":"2024-12-12T05:00:00Z","v":144954,"vw":58.408096},{"c":59.02,"h":59.16,"l":57.83,"n":1816,"o":58.24,"t":"2024-12-13T05:00:00Z","v":212789,"vw":58.818436},{"c":61.39,"h":62.56,"l":60.5099,"n":2323,"o":60.57,"t":"2024-12-16T05:00:00Z","v":230845,"vw":61.712646},{"c":61.91,"h":62.83,"l":61.33,"n":1661,"o":62.54,"t":"2024-12-17T05:00:00Z","v":200854,"vw":61.946808},{"c":58.4,"h":60.889,"l":57.98,"n":2058,"o":60.74,"t":"2024-12-18T05:00:00Z","v":244898,"vw":59.509368},{"c":55.85,"h":59.53,"l":55.405,"n":1787,"o":59.27,"t":"2024-12-19T05:00:00Z","v":220931,"vw":57.689371},{"c":55.85,"h":56.6572,"l":55,"n":1448,"o":55.18,"t":"2024-12-20T05:00:00Z","v":153133,"vw":55.965782},{"c":54.06,"h":55.34,"l":53.5209,"n":1287,"o":55.34,"t":"2024-12-23T05:00:00Z","v":147597,"vw":54.110372},{"c":57.34,"h":57.44,"l":55.95,"n":1100,"o":56.16,"t":"2024-12-24T05:00:00Z","v":109802,"vw":56.952432},{"c":55.35,"h":55.98,"l":55.11,"n":1255,"o":55.48,"t":"2024-12-26T05:00:00Z","v":129181,"vw":55.384637},{"c":54.66,"h":55.88,"l":54.03,"n":1177,"o":55.88,"t":"2024-12-27T05:00:00Z","v":137147,"vw":54.879131},{"c":54.64,"h":54.97,"l":52.88,"n":1432,"o":53.87,"t":"2024-12-30T05:00:00Z","v":179644,"vw":53.804696},{"c":54.15,"h":55.63,"l":53.93,"n":1345,"o":55.52,"t":"2024-12-31T05:00:00Z","v":121803,"vw":54.78358},{"c":56.41,"h":56.73,"l":55.61,"n":1597,"o":55.92,"t":"2025-01-02T05:00:00Z","v":201048,"vw":56.321232},{"c":57.04,"h":57.43,"l":56.1,"n":961,"o":56.33,"t":"2025-01-03T05:00:00Z","v":107080,"vw":56.922811},{"c":59.29,"h":59.52,"l":57.36,"n":1998,"o":57.46,"t":"2025-01-06T05:00:00Z","v":411500,"vw":58.917375},{"c":55.9,"h":58.43,"l":55.63,"n":3556,"o":58.4,"t":"2025-01-07T05:00:00Z","v":443820,"vw":56.886391},{"c":54.47,"h":55.5,"l":53.57,"n":1168,"o":55.37,"t":"2025-01-08T05:00:00Z","v":126904,"vw":54.733218},{"c":54.93,"h":55.57,"l":53.495,"n":1366,"o":54.69,"t":"2025-01-10T05:00:00Z","v":132197,"vw":54.688967},{"c":54.26,"h":54.31,"l":51.72,"n":1387,"o":52.64,"t":"2025-01-13T05:00:00Z","v":161167,"vw":53.095788},{"c":55.92,"h":56.35,"l":55.32,"n":1028,"o":56.09,"t":"2025-01-14T05:00:00Z","v":87420,"vw":55.905224},{"c":57.77,"h":58.41,"l":57.16,"n":1548,"o":57.23,"t":"2025-01-15T05:00:00Z","v":160262,"vw":57.718746},{"c":58.21,"h":58.33,"l":56.4,"n":1327,"o":57.66,"t":"2025-01-16T05:00:00Z","v":117259,"vw":57.307424},{"c":60.83,"h":61.45,"l":59.45,"n":2027,"o":59.58,"t":"2025-01-17T05:00:00Z","v":224782,"vw":60.657346},{"c":61.58,"h":62.19,"l":59.55,"n":2640,"o":61.02,"t":"2025-01-21T05:00:00Z","v":284116,"vw":61.175783},{"c":60.48,"h":60.9,"l":59.9,"n":1488,"o":60.7,"t":"2025-01-22T05:00:00Z","v":147336,"vw":60.428741},{"c":59.94,"h":61.884,"l":59.38,"n":4659,"o":59.38,"t":"2025-01-23T05:00:00Z","v":540283,"vw":60.66868},{"c":60.76,"h":62.2,"l":60.7,"n":2213,"o":61.1,"t":"2025-01-24T05:00:00Z","v":293857,"vw":61.430555},{"c":58.76,"h":59.28,"l":57.24,"n":2154,"o":58.44,"t":"2025-01-27T05:00:00Z","v":223603,"vw":58.19088},{"c":58.68,"h":60.0492,"l":58.65,"n":1182,"o":59.48,"t":"2025-01-28T05:00:00Z","v":125759,"vw":59.472676},{"c":60.44,"h":60.76,"l":58.77,"n":1553,"o":59.18,"t":"2025-01-29T05:00:00Z","v":192459,"vw":59.720438},{"c":60.86,"h":61.76,"l":60.7439,"n":1453,"o":60.86,"t":"2025-01-30T05:00:00Z","v":155018,"vw":61.237482},{"c":58.88,"h":61.48,"l":58.8,"n":2107,"o":60.72,"t":"2025-01-31T05:00:00Z","v":195877,"vw":59.910582},{"c":58.7,"h":59.2517,"l":54.75,"n":4771,"o":55.02,"t":"2025-02-03T05:00:00Z","v":674280,"vw":57.443946},{"c":57.26,"h":58.47,"l":56.82,"n":2895,"o":57.56,"t":"2025-02-04T05:00:00Z","v":341411,"vw":57.58341},{"c":56.46,"h":57.51,"l":55.955,"n":1289,"o":57.29,"t":"2025-02-05T05:00:00Z","v":140607,"vw":56.773764},{"c":56.25,"h":57.365,"l":55.5,"n":1403,"o":57,"t":"2025-02-06T05:00:00Z","v":164481,"vw":56.498118},{"c":55.5,"h":58.11,"l":55.42,"n":1345,"o":57.9,"t":"2025-02-07T05:00:00Z","v":149172,"vw":56.75321},{"c":56.44,"h":56.81,"l":56.1599,"n":1324,"o":56.61,"t":"2025-02-10T05:00:00Z","v":676546,"vw":56.447019},{"c":55.18,"h":56.38,"l":54.92,"n":1521,"o":56.17,"t":"2025-02-11T05:00:00Z","v":166448,"vw":55.357221},{"c":56.23,"h":56.59,"l":54.76,"n":1372,"o":54.88,"t":"2025-02-12T05:00:00Z","v":497949,"vw":56.362713},{"c":55.79,"h":55.84,"l":55.15,"n":1352,"o":55.6,"t":"2025-02-13T05:00:00Z","v":152163,"vw":55.456641},{"c":56.41,"h":57.37,"l":55.795,"n":924,"o":56.03,"t":"2025-02-14T05:00:00Z","v":99295,"vw":56.57758},{"c":54.53,"h":55.96,"l":54.05,"n":2987,"o":55.96,"t":"2025-02-18T05:00:00Z","v":335605,"vw":54.697569},{"c":55.74,"h":56.0001,"l":55.2895,"n":729,"o":55.81,"t":"2025-02-19T05:00:00Z","v":80672,"vw":55.738309},{"c":57.08,"h":57.22,"l":56.09,"n":954,"o":56.66,"t":"2025-02-20T05:00:00Z","v":96219,"vw":56.689364},{"c":54.91,"h":57.59,"l":54.84,"n":2945,"o":57.51,"t":"2025-02-21T05:00:00Z","v":377814,"vw":55.603131},{"c":54.48,"h":55.53,"l":54.3708,"n":1073,"o":55.26,"t":"2025-02-24T05:00:00Z","v":121552,"vw":54.78321},{"c":51.04,"h":51.67,"l":49.73,"n":7478,"o":51.67,"t":"2025-02-25T05:00:00Z","v":2312271,"vw":50.450818},{"c":48.82,"h":51.17,"l":47.63,"n":2985,"o":49.72,"t":"2025-02-26T05:00:00Z","v":405468,"vw":49.220856},{"c":48.29,"h":50.01,"l":47.8,"n":3034,"o":49.95,"t":"2025-02-27T05:00:00Z","v":803045,"vw":49.072623},{"c":48.75,"h":49.32,"l":47,"n":2059,"o":47.39,"t":"2025-02-28T05:00:00Z","v":236833,"vw":48.452753},{"c":49.85,"h":54.05,"l":49.33,"n":3479,"o":54.03,"t":"2025-03-03T05:00:00Z","v":411265,"vw":51.600936},{"c":50.35,"h":51.465,"l":47.27,"n":3498,"o":47.97,"t":"2025-03-04T05:00:00Z","v":792288,"vw":48.341238},{"c":52.42,"h":52.42,"l":50.69,"n":2273,"o":51.97,"t":"2025-03-05T05:00:00Z","v":671618,"vw":51.466483},{"c":51.58,"h":52.91,"l":50.91,"n":1215,"o":52.13,"t":"2025-03-06T05:00:00Z","v":116613,"vw":51.785993},{"c":50.36,"h":52.79,"l":50.12,"n":2831,"o":51.63,"t":"2025-03-07T05:00:00Z","v":476813,"vw":51.433274},{"c":45.76,"h":47.94,"l":44.85,"n":4959,"o":47.83,"t":"2025-03-10T04:00:00Z","v":580397,"vw":45.91501},{"c":48.16,"h":48.42,"l":45.76,"n":3076,"o":47.18,"t":"2025-03-11T04:00:00Z","v":1130000,"vw":47.045174},{"c":48.03,"h":48.51,"l":46.74,"n":1329,"o":48.3,"t":"2025-03-12T04:00:00Z","v":153810,"vw":47.346817},{"c":46.41,"h":48.0862,"l":46.27,"n":2127,"o":48.03,"t":"2025-03-13T04:00:00Z","v":249285,"vw":46.790432},{"c":49.01,"h":49.42,"l":47.93,"n":1180,"o":48.26,"t":"2025-03-14T04:00:00Z","v":161986,"vw":48.868893},{"c":48.99,"h":49.12,"l":47.7582,"n":1651,"o":48.06,"t":"2025-03-17T04:00:00Z","v":199823,"vw":48.425755},{"c":47.66,"h":47.77,"l":46.96,"n":1863,"o":47.72,"t":"2025-03-18T04:00:00Z","v":240516,"vw":47.3693},{"c":49.52,"h":49.8197,"l":48.4621,"n":1026,"o":48.65,"t":"2025-03-19T04:00:00Z","v":115632,"vw":49.014081},{"c":48.75,"h":50.12,"l":48.41,"n":1348,"o":49.35,"t":"2025-03-20T04:00:00Z","v":129550,"vw":48.944113},{"c":48.63,"h":48.88,"l":48.15,"n":913,"o":48.48,"t":"2025-03-21T04:00:00Z","v":89899,"vw":48.591962},{"c":51.16,"h":51.39,"l":50.54,"n":1217,"o":50.62,"t":"2025-03-24T04:00:00Z","v":114888,"vw":51.042328},{"c":51.1,"h":51.18,"l":50.52,"n":924,"o":50.84,"t":"2025-03-25T04:00:00Z","v":90371,"vw":50.905149},{"c":50.2,"h":50.915,"l":49.76,"n":873,"o":50.78,"t":"2025-03-26T04:00:00Z","v":98772,"vw":50.212337},{"c":50.48,"h":50.68,"l":49.81,"n":514,"o":50.12,"t":"2025-03-27T04:00:00Z","v":53771,"vw":50.392477},{"c":48.55,"h":49.53,"l":48.395,"n":950,"o":49.53,"t":"2025-03-28T04:00:00Z","v":111664,"vw":48.74911},{"c":47.76,"h":48.59,"l":47.34,"n":1642,"o":47.78,"t":"2025-03-31T04:00:00Z","v":152452,"vw":48.166022},{"c":49.25,"h":49.57,"l":47.77,"n":2995,"o":48.43,"t":"2025-04-01T04:00:00Z","v":479591,"vw":49.141708},{"c":50.4,"h":50.64,"l":48.98,"n":2001,"o":49.05,"t":"2025-04-02T04:00:00Z","v":258495,"vw":50.205396},{"c":47.44,"h":47.89,"l":47.04,"n":1689,"o":47.46,"t":"2025-04-03T04:00:00Z","v":179363,"vw":47.408959},{"c":48.65,"h":49.02,"l":47.34,"n":2604,"o":47.87,"t":"2025-04-04T04:00:00Z","v":348470,"vw":48.23041},{"c":45.23,"h":47.05,"l":43.86,"n":3724,"o":44.46,"t":"2025-04-07T04:00:00Z","v":519863,"vw":45.266084},{"c":44.43,"h":46.41,"l":44.1122,"n":2717,"o":46.36,"t":"2025-04-08T04:00:00Z","v":403476,"vw":44.895099},{"c":47.74,"h":48.07,"l":44.42,"n":2358,"o":44.42,"t":"2025-04-09T04:00:00Z","v":284275,"vw":46.499781},{"c":46.05,"h":47.32,"l":45.375,"n":2536,"o":47.32,"t":"2025-04-10T04:00:00Z","v":315807,"vw":46.09409},{"c":48.57,"h":48.78,"l":47.13,"n":2091,"o":47.52,"t":"2025-04-11T04:00:00Z","v":283931,"vw":48.157986},{"c":49.2,"h":49.72,"l":48.57,"n":1063,"o":49.25,"t":"2025-04-14T04:00:00Z","v":113333,"vw":49.139673},{"c":48.7,"h":50.11,"l":48.605,"n":990,"o":49.76,"t":"2025-04-15T04:00:00Z","v":85596,"vw":49.366736},{"c":48.88,"h":49.515,"l":48.32,"n":1151,"o":48.52,"t":"2025-04-16T04:00:00Z","v":132366,"vw":48.858238},{"c":49.19,"h":49.54,"l":48.56,"n":859,"o":49.04,"t":"2025-04-17T04:00:00Z","v":67107,"vw":49.147021},{"c":50.67,"h":51.35,"l":50.04,"n":2119,"o":50.54,"t":"2025-04-21T04:00:00Z","v":262834,"vw":50.970677},{"c":53.07,"h":53.23,"l":51.86,"n":3521,"o":51.94,"t":"2025-04-22T04:00:00Z","v":447691,"vw":52.697707},{"c":54.22,"h":54.85,"l":53.32,"n":1216,"o":54.45,"t":"2025-04-23T04:00:00Z","v":119513,"vw":54.119891},{"c":54.25,"h":54.32,"l":53.641,"n":680,"o":53.78,"t":"2025-04-24T04:00:00Z","v":80495,"vw":54.067678},{"c":55.31,"h":55.56,"l":54.5,"n":1244,"o":54.64,"t":"2025-04-25T04:00:00Z","v":153319,"vw":55.131178},{"c":54.91,"h":55.16,"l":54.15,"n":1027,"o":55.14,"t":"2025-04-28T04:00:00Z","v":104486,"vw":54.54592},{"c":55.25,"h":55.32,"l":54.78,"n":487,"o":55.03,"t":"2025-04-29T04:00:00Z","v":29720,"vw":55.086813},{"c":54.53,"h":54.81,"l":53.79,"n":1121,"o":54.81,"t":"2025-04-30T04:00:00Z","v":144634,"vw":54.216871},{"c":55.94,"h":56.52,"l":55.5752,"n":1489,"o":55.99,"t":"2025-05-01T04:00:00Z","v":152786,"vw":56.052481},{"c":56.17,"h":56.7796,"l":56.04,"n":1566,"o":56.19,"t":"2025-05-02T04:00:00Z","v":169184,"vw":56.369719},{"c":54.65,"h":54.9191,"l":54.185,"n":1587,"o":54.55,"t":"2025-05-05T04:00:00Z","v":148698,"vw":54.392017},{"c":55,"h":55.11,"l":54.04,"n":758,"o":54.23,"t":"2025-05-06T04:00:00Z","v":74512,"vw":54.441302},{"c":55.73,"h":56.44,"l":55.49,"n":810,"o":56.06,"t":"2025-05-07T04:00:00Z","v":75011,"vw":55.982961},{"c":58.71,"h":58.9295,"l":57.42,"n":1600,"o":57.59,"t":"2025-05-08T04:00:00Z","v":173358,"vw":58.269604},{"c":59.82,"h":60.1,"l":59.32,"n":1106,"o":59.63,"t":"2025-05-09T04:00:00Z","v":121395,"vw":59.7119},{"c":58.99,"h":60.49,"l":58.37,"n":1351,"o":60.38,"t":"2025-05-12T04:00:00Z","v":127400,"vw":59.582115},{"c":60.75,"h":60.86,"l":59.73,"n":770,"o":60.17,"t":"2025-05-13T04:00:00Z","v":58603,"vw":60.323839},{"c":59.86,"h":60.45,"l":59.4458,"n":793,"o":60.35,"t":"2025-05-14T04:00:00Z","v":54464,"vw":59.936059},{"c":59.79,"h":60.345,"l":58.76,"n":846,"o":59.36,"t":"2025-05-15T04:00:00Z","v":63998,"vw":59.419352},{"c":60.32,"h":60.56,"l":59.9,"n":994,"o":59.97,"t":"2025-05-16T04:00:00Z","v":71102,"vw":60.218334},{"c":61.14,"h":61.199,"l":59.36,"n":961,"o":59.46,"t":"2025-05-19T04:00:00Z","v":87825,"vw":60.457203},{"c":62.1,"h":62.2099,"l":60.3401,"n":910,"o":60.65,"t":"2025-05-20T04:00:00Z","v":70406,"vw":61.21999},{"c":62.98,"h":63.6998,"l":61.56,"n":1408,"o":61.73,"t":"2025-05-21T04:00:00Z","v":120408,"vw":62.658669},{"c":64.45,"h":64.85,"l":64.09,"n":1007,"o":64.6,"t":"2025-05-22T04:00:00Z","v":73058,"vw":64.490188},{"c":62.98,"h":63.7699,"l":62.6171,"n":837,"o":62.91,"t":"2025-05-23T04:00:00Z","v":88355,"vw":63.203512},{"c":63.74,"h":64.15,"l":63.18,"n":1114,"o":64.09,"t":"2025-05-27T04:00:00Z","v":53109,"vw":63.763788},{"c":61.96,"h":63.06,"l":61.94,"n":1087,"o":63.06,"t":"2025-05-28T04:00:00Z","v":100842,"vw":62.227718},{"c":61.27,"h":62.8,"l":61.07,"n":1847,"o":62.8,"t":"2025-05-29T04:00:00Z","v":175332,"vw":61.853012},{"c":60.57,"h":61.34,"l":60.09,"n":881,"o":61.28,"t":"2025-05-30T04:00:00Z","v":81339,"vw":60.715065},{"c":60.54,"h":60.67,"l":60.08,"n":843,"o":60.28,"t":"2025-06-02T04:00:00Z","v":69947,"vw":60.408245},{"c":61.59,"h":61.9,"l":60.925,"n":488,"o":61.09,"t":"2025-06-03T04:00:00Z","v":47825,"vw":61.501471},{"c":60.82,"h":61.125,"l":60.2901,"n":534,"o":60.8,"t":"2025-06-04T04:00:00Z","v":30817,"vw":60.677508},{"c":59.02,"h":61.27,"l":58.885,"n":863,"o":61.26,"t":"2025-06-05T04:00:00Z","v":74626,"vw":59.902462},{"c":60.43,"h":61.0651,"l":60.21,"n":607,"o":60.31,"t":"2025-06-06T04:00:00Z","v":53041,"vw":60.679324},{"c":62.99,"h":63.03,"l":62,"n":869,"o":62.32,"t":"2025-06-09T04:00:00Z","v":76142,"vw":62.535612},{"c":63.49,"h":63.9599,"l":62.88,"n":702,"o":63.56,"t":"2025-06-10T04:00:00Z","v":53166,"vw":63.3997},{"c":63.05,"h":64,"l":62.845,"n":526,"o":63.63,"t":"2025-06-11T04:00:00Z","v":39734,"vw":63.404621},{"c":61.83,"h":62.8485,"l":61.78,"n":721,"o":61.89,"t":"2025-06-12T04:00:00Z","v":56497,"vw":62.320336},{"c":60.94,"h":61.43,"l":60.414,"n":788,"o":60.75,"t":"2025-06-13T04:00:00Z","v":63884,"vw":60.920933},{"c":63.02,"h":63.14,"l":61.709,"n":583,"o":61.81,"t":"2025-06-16T04:00:00Z","v":40590,"vw":62.461571},{"c":60.68,"h":61.28,"l":59.8526,"n":821,"o":61.22,"t":"2025-06-17T04:00:00Z","v":62091,"vw":60.605707},{"c":60.18,"h":60.99,"l":59.98,"n":679,"o":60.23,"t":"2025-06-18T04:00:00Z","v":63172,"vw":60.558996},{"c":59.77,"h":61.455,"l":59.3,"n":594,"o":61.42,"t":"2025-06-20T04:00:00Z","v":104476,"vw":60.477162},{"c":59.78,"h":59.85,"l":57.7632,"n":1020,"o":58.65,"t":"2025-06-23T04:00:00Z","v":91850,"vw":59.000375},{"c":61.26,"h":61.6,"l":60.795,"n":523,"o":60.96,"t":"2025-06-24T04:00:00Z","v":44912,"vw":61.186724},{"c":62.47,"h":62.7,"l":61.9401,"n":512,"o":62.54,"t":"2025-06-25T04:00:00Z","v":36635,"vw":62.328944},{"c":62.35,"h":62.41,"l":61.9488,"n":491,"o":62.11,"t":"2025-06-26T04:00:00Z","v":36663,"vw":62.220736},{"c":61.91,"h":62.39,"l":61.68,"n":1037,"o":61.89,"t":"2025-06-27T04:00:00Z","v":108049,"vw":61.924223},{"c":62.42,"h":62.51,"l":61.8,"n":661,"o":62.51,"t":"2025-06-30T04:00:00Z","v":66190,"vw":62.244601},{"c":60.98,"h":61.95,"l":60.98,"n":855,"o":61.78,"t":"2025-07-01T04:00:00Z","v":82833,"vw":61.318675},{"c":63.59,"h":63.645,"l":62.24,"n":2576,"o":62.28,"t":"2025-07-02T04:00:00Z","v":245997,"vw":63.102449},{"c":63.37,"h":64.08,"l":63.29,"n":631,"o":63.35,"t":"2025-07-03T04:00:00Z","v":77964,"vw":63.49839},{"c":62.59,"h":62.88,"l":62.25,"n":1003,"o":62.86,"t":"2025-07-07T04:00:00Z","v":73666,"vw":62.615208},{"c":63.03,"h":63.249,"l":62.57,"n":1051,"o":63.11,"t":"2025-07-08T04:00:00Z","v":68485,"vw":62.875085},{"c":64.81,"h":64.84,"l":62.92,"n":996,"o":63.45,"t":"2025-07-09T04:00:00Z","v":96978,"vw":63.83751},{"c":65.73,"h":66,"l":64.07,"n":1009,"o":64.38,"t":"2025-07-10T04:00:00Z","v":87121,"vw":65.137839},{"c":68.49,"h":68.49,"l":67.62,"n":886,"o":68.22,"t":"2025-07-11T04:00:00Z","v":77023,"vw":68.166137},{"c":69.47,"h":70.75,"l":69.04,"n":1048,"o":70.54,"t":"2025-07-14T04:00:00Z","v":105738,"vw":69.653252},{"c":67.47,"h":68.68,"l":67.12,"n":982,"o":68.24,"t":"2025-07-15T04:00:00Z","v":86325,"vw":67.937274},{"c":69.16,"h":69.43,"l":68.47,"n":922,"o":68.89,"t":"2025-07-16T04:00:00Z","v":88791,"vw":69.009242},{"c":68.99,"h":69.51,"l":68.13,"n":853,"o":68.35,"t":"2025-07-17T04:00:00Z","v":83789,"vw":68.920755},{"c":68,"h":69.04,"l":67.85,"n":1422,"o":68.87,"t":"2025-07-18T04:00:00Z","v":140060,"vw":68.275948},{"c":67.63,"h":69.08,"l":67.54,"n":1476,"o":68.47,"t":"2025-07-21T04:00:00Z","v":163872,"vw":68.238866},{"c":69.15,"h":69.65,"l":68.07,"n":965,"o":69.11,"t":"2025-07-22T04:00:00Z","v":90676,"vw":69.0742},{"c":68.62,"h":68.7299,"l":67.96,"n":684,"o":68.46,"t":"2025-07-23T04:00:00Z","v":48456,"vw":68.379446},{"c":69.01,"h":69.26,"l":68.375,"n":910,"o":68.81,"t":"2025-07-24T04:00:00Z","v":112193,"vw":69.014768},{"c":67.72,"h":67.83,"l":66.64,"n":1225,"o":67.4,"t":"2025-07-25T04:00:00Z","v":140089,"vw":67.207331},{"c":68.41,"h":69.02,"l":68,"n":758,"o":68.67,"t":"2025-07-28T04:00:00Z","v":96314,"vw":68.575575},{"c":68.05,"h":68.95,"l":67.69,"n":840,"o":68.93,"t":"2025-07-29T04:00:00Z","v":69494,"vw":68.208933},{"c":67.69,"h":68.83,"l":67.04,"n":931,"o":68.14,"t":"2025-07-30T04:00:00Z","v":96173,"vw":67.903514},{"c":67.62,"h":68.82,"l":67.565,"n":628,"o":68.47,"t":"2025-07-31T04:00:00Z","v":49510,"vw":68.312847},{"c":65.49,"h":67,"l":65.42,"n":2723,"o":66.94,"t":"2025-08-01T04:00:00Z","v":291493,"vw":66.135831},{"c":66.46,"h":66.98,"l":66.1421,"n":860,"o":66.16,"t":"2025-08-04T04:00:00Z","v":78679,"vw":66.562691},{"c":65.8,"h":66.34,"l":65.24,"n":1046,"o":66.18,"t":"2025-08-05T04:00:00Z","v":91507,"vw":65.695159},{"c":66.77,"h":67.04,"l":65.7747,"n":971,"o":65.92,"t":"2025-08-06T04:00:00Z","v":129283,"vw":66.578426},{"c":68.105,"h":68.15,"l":66.99,"n":1506,"o":67.49,"t":"2025-08-07T04:00:00Z","v":200724,"vw":67.657848},{"c":67.41,"h":67.93,"l":67.12,"n":1187,"o":67.69,"t":"2025-08-08T04:00:00Z","v":202866,"vw":67.445905},{"c":68.94,"h":69.96,"l":68.7,"n":810,"o":69.22,"t":"2025-08-11T04:00:00Z","v":64843,"vw":69.323612},{"c":69.31,"h":69.54,"l":68.74,"n":629,"o":69.05,"t":"2025-08-12T04:00:00Z","v":58596,"vw":69.218996},{"c":71.18,"h":71.19,"l":69.5624,"n":1037,"o":69.89,"t":"2025-08-13T04:00:00Z","v":96221,"vw":70.579059},{"c":68.33,"h":69.0993,"l":67.9,"n":1551,"o":68.5,"t":"2025-08-14T04:00:00Z","v":135747,"vw":68.393091},{"c":67.716,"h":68.66,"l":67.65,"n":833,"o":68.66,"t":"2025-08-15T04:00:00Z","v":61151,"vw":67.939996},{"c":67.34,"h":67.51,"l":66.5,"n":990,"o":67,"t":"2025-08-18T04:00:00Z","v":91708,"vw":67.046226},{"c":65.47,"h":67.05,"l":65.23,"n":1753,"o":67.05,"t":"2025-08-19T04:00:00Z","v":258599,"vw":66.280833},{"c":66.18,"h":66.27,"l":65.02,"n":1058,"o":65.69,"t":"2025-08-20T04:00:00Z","v":104269,"vw":65.947438},{"c":64.95,"h":66.02,"l":64.8462,"n":711,"o":65.62,"t":"2025-08-21T04:00:00Z","v":60687,"vw":65.415547},{"c":67.57,"h":68.0144,"l":64.81,"n":1099,"o":65.04,"t":"2025-08-22T04:00:00Z","v":107215,"vw":66.85287},{"c":64.15,"h":65.38,"l":64,"n":1317,"o":64.7,"t":"2025-08-25T04:00:00Z","v":124676,"vw":64.771229},{"c":64.34,"h":64.39,"l":63.41,"n":1066,"o":63.64,"t":"2025-08-26T04:00:00Z","v":122830,"vw":63.904125},{"c":64.9,"h":65.23,"l":64.35,"n":730,"o":64.48,"t":"2025-08-27T04:00:00Z","v":64361,"vw":64.767219},{"c":64.81,"h":65.57,"l":64.81,"n":560,"o":65.48,"t":"2025-08-28T04:00:00Z","v":45605,"vw":65.19445},{"c":62.65,"h":64.03,"l":62.5,"n":1939,"o":64.03,"t":"2025-08-29T04:00:00Z","v":148307,"vw":63.010518},{"c":64.17,"h":64.705,"l":63.22,"n":1396,"o":63.36,"t":"2025-09-02T04:00:00Z","v":154286,"vw":64.228562},{"c":65,"h":65.183,"l":64.4,"n":808,"o":64.52,"t":"2025-09-03T04:00:00Z","v":61395,"vw":64.809629},{"c":63.58,"h":64.18,"l":63.3099,"n":887,"o":64.18,"t":"2025-09-04T04:00:00Z","v":80509,"vw":63.628209},{"c":64.61,"h":65.54,"l":63.81,"n":1050,"o":65.4,"t":"2025-09-05T04:00:00Z","v":99438,"vw":64.42216},{"c":64.91,"h":65.395,"l":64.83,"n":1421,"o":64.96,"t":"2025-09-08T04:00:00Z","v":146740,"vw":65.0951},{"c":64.46,"h":65.41,"l":64.12,"n":831,"o":65.36,"t":"2025-09-09T04:00:00Z","v":86323,"vw":64.698493},{"c":65.81,"h":66.26,"l":65.54,"n":1127,"o":65.83,"t":"2025-09-10T04:00:00Z","v":151160,"vw":65.907665},{"c":66.31,"h":66.41,"l":65.84,"n":688,"o":65.92,"t":"2025-09-11T04:00:00Z","v":81254,"vw":66.204984},{"c":67.69,"h":67.75,"l":66.532,"n":1022,"o":66.62,"t":"2025-09-12T04:00:00Z","v":95913,"vw":67.12338},{"c":66.78,"h":66.88,"l":66.22,"n":1026,"o":66.64,"t":"2025-09-15T04:00:00Z","v":99251,"vw":66.558826},{"c":67.68,"h":67.74,"l":66.4665,"n":925,"o":66.86,"t":"2025-09-16T04:00:00Z","v":132739,"vw":67.088091},{"c":66.97,"h":67.38,"l":66.39,"n":1441,"o":67.33,"t":"2025-09-17T04:00:00Z","v":148044,"vw":66.959516},{"c":68.06,"h":68.3,"l":67.79,"n":1191,"o":68.02,"t":"2025-09-18T04:00:00Z","v":135014,"vw":68.109877},{"c":66.63,"h":67.48,"l":66.6,"n":1077,"o":67.34,"t":"2025-09-19T04:00:00Z","v":208033,"vw":66.7671},{"c":64.92,"h":65.58,"l":64.87,"n":1306,"o":65.34,"t":"2025-09-22T04:00:00Z","v":102810,"vw":65.23188},{"c":64.63,"h":65.56,"l":64.56,"n":623,"o":65.37,"t":"2025-09-23T04:00:00Z","v":49633,"vw":65.145781},{"c":65.67,"h":65.99,"l":65.335,"n":813,"o":65.45,"t":"2025-09-24T04:00:00Z","v":90083,"vw":65.795918},{"c":63.31,"h":64.65,"l":62.83,"n":2107,"o":64.65,"t":"2025-09-25T04:00:00Z","v":218168,"vw":63.761242},{"c":63.2,"h":63.85,"l":62.96,"n":1280,"o":63.26,"t":"2025-09-26T04:00:00Z","v":136386,"vw":63.298061},{"c":66.23,"h":66.29,"l":64.93,"n":3781,"o":64.99,"t":"2025-09-29T04:00:00Z","v":439462,"vw":65.803565},{"c":66.21,"h":66.31,"l":65.32,"n":2713,"o":65.68,"t":"2025-09-30T04:00:00Z","v":289179,"vw":65.771519},{"c":68.05,"h":68.49,"l":67.44,"n":1970,"o":67.58,"t":"2025-10-01T04:00:00Z","v":182626,"vw":68.010924},{"c":70.07,"h":70.15,"l":68.75,"n":2077,"o":69.1,"t":"2025-10-02T04:00:00Z","v":205803,"vw":69.473838},{"c":71.17,"h":71.85,"l":69.53,"n":3289,"o":69.93,"t":"2025-10-03T04:00:00Z","v":309098,"vw":70.891153},{"c":72.69,"h":73.16,"l":72.07,"n":2902,"o":72.38,"t":"2025-10-06T04:00:00Z","v":298778,"vw":72.561379},{"c":70.39,"h":72.32,"l":69.878,"n":4753,"o":72.32,"t":"2025-10-07T04:00:00Z","v":600950,"vw":70.629083},{"c":71.45,"h":71.89,"l":70.485,"n":2697,"o":70.9,"t":"2025-10-08T04:00:00Z","v":351321,"vw":71.420867},{"c":70.09,"h":71.54,"l":69.33,"n":2636,"o":71.54,"t":"2025-10-09T04:00:00Z","v":253410,"vw":70.063089},{"c":67.47,"h":70.98,"l":67.14,"n":5342,"o":70.7,"t":"2025-10-10T04:00:00Z","v":505748,"vw":68.766945},{"c":67.1,"h":67.145,"l":65.92,"n":5758,"o":66.24,"t":"2025-10-13T04:00:00Z","v":549058,"vw":66.590432},{"c":65.2,"h":65.77,"l":63.64,"n":5799,"o":64.18,"t":"2025-10-14T04:00:00Z","v":608682,"vw":64.9673},{"c":64.42,"h":64.99,"l":63.75,"n":3098,"o":64.56,"t":"2025-10-15T04:00:00Z","v":395428,"vw":64.252659},{"c":62.63,"h":64.51,"l":62.2401,"n":4164,"o":64.31,"t":"2025-10-16T04:00:00Z","v":530905,"vw":62.881952},{"c":61.63,"h":62.23,"l":60.55,"n":3947,"o":61.1,"t":"2025-10-17T04:00:00Z","v":619722,"vw":61.390685},{"c":64.19,"h":64.68,"l":63.63,"n":2134,"o":64.09,"t":"2025-10-20T04:00:00Z","v":303388,"vw":64.271398},{"c":64.79,"h":66.04,"l":62.6721,"n":2201,"o":62.98,"t":"2025-10-21T04:00:00Z","v":209778,"vw":64.393806},{"c":62.39,"h":63.15,"l":62.21,"n":1897,"o":62.65,"t":"2025-10-22T04:00:00Z","v":230088,"vw":62.572816},{"c":63.82,"h":64.43,"l":62.97,"n":1108,"o":63.22,"t":"2025-10-23T04:00:00Z","v":98689,"vw":63.585852},{"c":64.05,"h":64.46,"l":63.55,"n":854,"o":64.46,"t":"2025-10-24T04:00:00Z","v":85114,"vw":63.943362},{"c":66.57,"h":67.0174,"l":66.274,"n":1036,"o":66.68,"t":"2025-10-27T04:00:00Z","v":147778,"vw":66.635946},{"c":65.82,"h":67.19,"l":65.7,"n":1100,"o":66.63,"t":"2025-10-28T04:00:00Z","v":109504,"vw":66.137985},{"c":64.03,"h":65.78,"l":63.305,"n":1930,"o":65.78,"t":"2025-10-29T04:00:00Z","v":234300,"vw":64.549638},{"c":61.61,"h":62.82,"l":61.53,"n":1582,"o":62.8,"t":"2025-10-30T04:00:00Z","v":165471,"vw":62.156771},{"c":63.5,"h":64.24,"l":62.88,"n":1019,"o":63.64,"t":"2025-10-31T04:00:00Z","v":106668,"vw":63.674255},{"c":61.71,"h":62.56,"l":60.967,"n":1720,"o":62.25,"t":"2025-11-03T05:00:00Z","v":144368,"vw":61.744178},{"c":58.27,"h":60.62,"l":57.59,"n":5056,"o":60.06,"t":"2025-11-04T05:00:00Z","v":517752,"vw":58.734012},{"c":60.09,"h":60.54,"l":59.14,"n":2209,"o":59.39,"t":"2025-11-05T05:00:00Z","v":293480,"vw":60.085975},{"c":58.4,"h":59.54,"l":58.0565,"n":1955,"o":59.54,"t":"2025-11-06T05:00:00Z","v":169892,"vw":58.811024},{"c":60.02,"h":60.1,"l":57.6,"n":1948,"o":57.995,"t":"2025-11-07T05:00:00Z","v":326783,"vw":59.174958},{"c":61.37,"h":61.52,"l":60.59,"n":1771,"o":61.47,"t":"2025-11-10T05:00:00Z","v":170768,"vw":61.17743},{"c":59.49,"h":60.505,"l":59.41,"n":969,"o":60.46,"t":"2025-11-11T05:00:00Z","v":78970,"vw":59.855159},{"c":58.74,"h":60.67,"l":58.36,"n":1882,"o":60.62,"t":"2025-11-12T05:00:00Z","v":158541,"vw":59.331619},{"c":56.72,"h":59.8,"l":56.61,"n":3167,"o":59.24,"t":"2025-11-13T05:00:00Z","v":298870,"vw":57.418499},{"c":54.54,"h":56.36,"l":54.455,"n":3555,"o":55.16,"t":"2025-11-14T05:00:00Z","v":486306,"vw":55.52385},{"c":53.15,"h":55.49,"l":52.74,"n":3643,"o":54.43,"t":"2025-11-17T05:00:00Z","v":732991,"vw":53.786897},{"c":53.71,"h":54.28,"l":52.665,"n":3068,"o":53.04,"t":"2025-11-18T05:00:00Z","v":421736,"vw":53.428181},{"c":51.76,"h":53.43,"l":51.205,"n":2551,"o":52.69,"t":"2025-11-19T05:00:00Z","v":358458,"vw":51.887153},{"c":49.96,"h":52.93,"l":49.725,"n":4880,"o":52.85,"t":"2025-11-20T05:00:00Z","v":534946,"vw":50.691263},{"c":48.94,"h":49.485,"l":47.67,"n":5981,"o":48.43,"t":"2025-11-21T05:00:00Z","v":755212,"vw":48.642553},{"c":51.57,"h":51.63,"l":49.34,"n":1826,"o":49.74,"t":"2025-11-24T05:00:00Z","v":176003,"vw":50.659641},{"c":50.55,"h":50.95,"l":49.82,"n":2062,"o":50.47,"t":"2025-11-25T05:00:00Z","v":271617,"vw":50.314501},{"c":52.02,"h":52.31,"l":50.15,"n":1946,"o":50.58,"t":"2025-11-26T05:00:00Z","v":332266,"vw":51.637813},{"c":52.47,"h":53.84,"l":52.25,"n":908,"o":53.82,"t":"2025-11-28T05:00:00Z","v":118851,"vw":53.156708},{"c":49.5,"h":50.14,"l":48.52,"n":2037,"o":49.89,"t":"2025-12-01T05:00:00Z","v":269670,"vw":49.249013},{"c":52.72,"h":53.41,"l":51.23,"n":2795,"o":51.36,"t":"2025-12-02T05:00:00Z","v":334075,"vw":52.625685},{"c":53.82,"h":54.21,"l":53.14,"n":1283,"o":53.55,"t":"2025-12-03T05:00:00Z","v":158999,"vw":53.658842},{"c":53.55,"h":53.96,"l":52.64,"n":1061,"o":53.73,"t":"2025-12-04T05:00:00Z","v":128026,"vw":53.301943},{"c":51.7,"h":52.89,"l":51.02,"n":1629,"o":52.37,"t":"2025-12-05T05:00:00Z","v":243038,"vw":51.832374},{"c":52.56,"h":53.09,"l":51.87,"n":1014,"o":52.86,"t":"2025-12-08T05:00:00Z","v":90633,"vw":52.410153},{"c":53.91,"h":54.78,"l":52.13,"n":3892,"o":52.25,"t":"2025-12-09T05:00:00Z","v":395281,"vw":53.830393},{"c":53.55,"h":54.66,"l":53.0574,"n":1488,"o":53.23,"t":"2025-12-10T05:00:00Z","v":120441,"vw":53.845818},{"c":53.14,"h":53.14,"l":51.7,"n":1804,"o":52.19,"t":"2025-12-11T05:00:00Z","v":196402,"vw":52.359016},{"c":52.19,"h":53.63,"l":51.8,"n":1250,"o":53.35,"t":"2025-12-12T05:00:00Z","v":123963,"vw":52.297221},{"c":49.62,"h":51.97,"l":49.25,"n":2606,"o":51.75,"t":"2025-12-15T05:00:00Z","v":313837,"vw":50.035146},{"c":50.69,"h":50.97,"l":50.26,"n":1450,"o":50.26,"t":"2025-12-16T05:00:00Z","v":156691,"vw":50.618313},{"c":49.68,"h":52.27,"l":49.36,"n":2467,"o":50.73,"t":"2025-12-17T05:00:00Z","v":313788,"vw":50.444268},{"c":48.96,"h":51.65,"l":48.85,"n":2625,"o":51.18,"t":"2025-12-18T05:00:00Z","v":325044,"vw":49.745678},{"c":50.93,"h":51.71,"l":50.23,"n":2260,"o":50.89,"t":"2025-12-19T05:00:00Z","v":232051,"vw":50.728386},{"c":51.08,"h":52.28,"l":50.85,"n":2018,"o":52.05,"t":"2025-12-22T05:00:00Z","v":194822,"vw":51.474083},{"c":50.69,"h":51.06,"l":50.08,"n":2524,"o":50.71,"t":"2025-12-23T05:00:00Z","v":273165,"vw":50.727825},{"c":50.47,"h":50.71,"l":49.94,"n":989,"o":50.4,"t":"2025-12-24T05:00:00Z","v":106523,"vw":50.372506},{"c":50.6,"h":51.5128,"l":50.13,"n":1391,"o":51.44,"t":"2025-12-26T05:00:00Z","v":146924,"vw":50.490794},{"c":50.35,"h":50.91,"l":50.3,"n":1116,"o":50.6,"t":"2025-12-29T05:00:00Z","v":121780,"vw":50.565586},{"c":50.8,"h":51.72,"l":50.78,"n":3306,"o":50.92,"t":"2025-12-30T05:00:00Z","v":446007,"vw":51.239048},{"c":50.6,"h":51.45,"l":50.39,"n":2968,"o":51.45,"t":"2025-12-31T05:00:00Z","v":639377,"vw":50.691765},{"c":51.91,"h":52.68,"l":51.165,"n":5635,"o":51.44,"t":"2026-01-02T05:00:00Z","v":1208210,"vw":52.050946},{"c":54.49,"h":54.82,"l":53.45,"n":3406,"o":53.64,"t":"2026-01-05T05:00:00Z","v":683716,"vw":54.295353},{"c":53.5,"h":54.6,"l":52.77,"n":3094,"o":54.6,"t":"2026-01-06T05:00:00Z","v":335689,"vw":53.631037},{"c":52.57,"h":53.22,"l":52.42,"n":1892,"o":52.86,"t":"2026-01-07T05:00:00Z","v":190114,"vw":52.765892},{"c":52.56,"h":52.84,"l":51.59,"n":1244,"o":51.75,"t":"2026-01-08T05:00:00Z","v":126527,"vw":52.438109},{"c":52.18,"h":53.17,"l":51.93,"n":1895,"o":52.36,"t":"2026-01-09T05:00:00Z","v":147489,"vw":52.371521},{"c":52.9,"h":53.41,"l":52.1,"n":2352,"o":52.15,"t":"2026-01-12T05:00:00Z","v":334058,"vw":53.049439},{"c":54.67,"h":54.69,"l":53.34,"n":3462,"o":53.42,"t":"2026-01-13T05:00:00Z","v":408077,"vw":53.921027},{"c":56.535,"h":56.59,"l":55.293,"n":1946,"o":55.32,"t":"2026-01-14T05:00:00Z","v":192422,"vw":56.076743},{"c":55.09,"h":56.105,"l":55.02,"n":1633,"o":56.02,"t":"2026-01-15T05:00:00Z","v":326692,"vw":55.521337},{"c":55.26,"h":55.45,"l":54.52,"n":2509,"o":55.43,"t":"2026-01-16T05:00:00Z","v":655892,"vw":55.132413},{"c":51.81,"h":52.8,"l":51.56,"n":3980,"o":52.56,"t":"2026-01-20T05:00:00Z","v":573099,"vw":52.051999},{"c":52.15,"h":52.3,"l":50.4,"n":4014,"o":51.72,"t":"2026-01-21T05:00:00Z","v":691401,"vw":51.402927},{"c":51.69,"h":51.98,"l":51.15,"n":2097,"o":51.73,"t":"2026-01-22T05:00:00Z","v":342346,"vw":51.644416},{"c":51.74,"h":52.67,"l":51.17,"n":1359,"o":51.79,"t":"2026-01-23T05:00:00Z","v":144591,"vw":51.989528},{"c":50.62,"h":51.36,"l":50.32,"n":1876,"o":50.64,"t":"2026-01-26T05:00:00Z","v":221205,"vw":50.732624},{"c":51.67,"h":51.7,"l":50.42,"n":1754,"o":50.99,"t":"2026-01-27T05:00:00Z","v":193874,"vw":51.0358},{"c":51.46,"h":52.28,"l":51.4116,"n":1142,"o":51.96,"t":"2026-01-28T05:00:00Z","v":65951,"vw":51.745741},{"c":48.58,"h":50.7348,"l":48.09,"n":3462,"o":50.72,"t":"2026-01-29T05:00:00Z","v":284196,"vw":48.999961},{"c":48.47,"h":48.89,"l":47.315,"n":3791,"o":47.89,"t":"2026-01-30T05:00:00Z","v":295240,"vw":48.244853},{"c":45.1,"h":45.88,"l":44.88,"n":7566,"o":45.11,"t":"2026-02-02T05:00:00Z","v":1077421,"vw":45.491518},{"c":44.19,"h":45.34,"l":42.14,"n":6598,"o":45.34,"t":"2026-02-03T05:00:00Z","v":520665,"vw":43.647565},{"c":42.415,"h":43.73,"l":41.68,"n":7175,"o":43.46,"t":"2026-02-04T05:00:00Z","v":579213,"vw":42.454681},{"c":36.8,"h":40.89,"l":36,"n":8555,"o":40.46,"t":"2026-02-05T05:00:00Z","v":936217,"vw":38.519986},{"c":40.49,"h":41.37,"l":38.78,"n":4556,"o":38.78,"t":"2026-02-06T05:00:00Z","v":644723,"vw":40.164775},{"c":40.93,"h":41.135,"l":39.6254,"n":3194,"o":39.91,"t":"2026-02-09T05:00:00Z","v":298726,"vw":40.475846},{"c":39.77,"h":40.4577,"l":39.26,"n":1990,"o":40.02,"t":"2026-02-10T05:00:00Z","v":158679,"vw":39.879058},{"c":39.06,"h":39.42,"l":38,"n":3439,"o":39.35,"t":"2026-02-11T05:00:00Z","v":300166,"vw":38.572355},{"c":37.77,"h":39.435,"l":37.66,"n":2102,"o":39.27,"t":"2026-02-12T05:00:00Z","v":266270,"vw":38.302904},{"c":39.78,"h":40.16,"l":38.66,"n":3482,"o":38.93,"t":"2026-02-13T05:00:00Z","v":401681,"vw":39.767452},{"c":39.18,"h":39.43,"l":38.5,"n":2633,"o":39.35,"t":"2026-02-17T05:00:00Z","v":345787,"vw":39.005693},{"c":38.28,"h":39.5,"l":38.071,"n":1813,"o":38.78,"t":"2026-02-18T05:00:00Z","v":137041,"vw":38.68359},{"c":38.81,"h":38.84,"l":37.93,"n":706,"o":38.15,"t":"2026-02-19T05:00:00Z","v":63634,"vw":38.530737},{"c":39.16,"h":39.35,"l":38.51,"n":1370,"o":38.72,"t":"2026-02-20T05:00:00Z","v":147878,"vw":38.981018},{"c":37.26,"h":38.24,"l":36.96,"n":1674,"o":38.23,"t":"2026-02-23T05:00:00Z","v":114047,"vw":37.479804},{"c":37.29,"h":37.39,"l":36.31,"n":882,"o":36.41,"t":"2026-02-24T05:00:00Z","v":76188,"vw":37.075002},{"c":40.02,"h":40.2,"l":38.29,"n":2206,"o":38.48,"t":"2026-02-25T05:00:00Z","v":154636,"vw":39.420251},{"c":38.98,"h":39.47,"l":38.5,"n":2097,"o":39.41,"t":"2026-02-26T05:00:00Z","v":562738,"vw":38.983265},{"c":37.94,"h":38.345,"l":37.66,"n":1451,"o":38.26,"t":"2026-02-27T05:00:00Z","v":201218,"vw":37.988107},{"c":39.99,"h":40.56,"l":37.9,"n":3974,"o":37.9,"t":"2026-03-02T05:00:00Z","v":630303,"vw":39.665999},{"c":39.45,"h":39.88,"l":38.34,"n":1310,"o":38.82,"t":"2026-03-03T05:00:00Z","v":243023,"vw":39.329048},{"c":42.29,"h":42.83,"l":41.25,"n":2402,"o":41.48,"t":"2026-03-04T05:00:00Z","v":420793,"vw":42.297068},{"c":41.21,"h":42.09,"l":40.85,"n":2238,"o":41.98,"t":"2026-03-05T05:00:00Z","v":339422,"vw":41.13565},{"c":39.36,"h":39.95,"l":39.16,"n":964,"o":39.9,"t":"2026-03-06T05:00:00Z","v":134392,"vw":39.577739},{"c":39.93,"h":40.19,"l":39.52,"n":1223,"o":39.75,"t":"2026-03-09T04:00:00Z","v":165968,"vw":39.860726},{"c":40.53,"h":41.485,"l":40.12,"n":2368,"o":41.01,"t":"2026-03-10T04:00:00Z","v":235935,"vw":41.146064},{"c":40.87,"h":41.26,"l":40.3,"n":1296,"o":40.6,"t":"2026-03-11T04:00:00Z","v":176729,"vw":40.840389},{"c":40.74,"h":40.8,"l":40.13,"n":688,"o":40.53,"t":"2026-03-12T04:00:00Z","v":75011,"vw":40.567934},{"c":41.19,"h":42.79,"l":40.99,"n":2393,"o":42.28,"t":"2026-03-13T04:00:00Z","v":312478,"vw":41.812461},{"c":42.79,"h":43.07,"l":42.27,"n":1132,"o":42.73,"t":"2026-03-16T04:00:00Z","v":127350,"vw":42.75216},{"c":43.13,"h":43.34,"l":42.5,"n":1541,"o":42.65,"t":"2026-03-17T04:00:00Z","v":131941,"vw":43.033077},{"c":41.09,"h":41.935,"l":41.055,"n":1138,"o":41.93,"t":"2026-03-18T04:00:00Z","v":99920,"vw":41.2884},{"c":40.63,"h":40.785,"l":39.86,"n":760,"o":40.1,"t":"2026-03-19T04:00:00Z","v":108992,"vw":40.242161},{"c":40.59,"h":40.8,"l":40.2,"n":645,"o":40.8,"t":"2026-03-20T04:00:00Z","v":59036,"vw":40.468265},{"c":40.84,"h":41.45,"l":40.565,"n":859,"o":40.93,"t":"2026-03-23T04:00:00Z","v":71821,"vw":40.974071},{"c":40.07,"h":40.85,"l":39.83,"n":1133,"o":40.85,"t":"2026-03-24T04:00:00Z","v":164027,"vw":40.279807},{"c":40.98,"h":41.5,"l":40.88,"n":606,"o":41.5,"t":"2026-03-25T04:00:00Z","v":36890,"vw":41.112623},{"c":39.61,"h":40.36,"l":39.38,"n":1040,"o":40,"t":"2026-03-26T04:00:00Z","v":101916,"vw":39.757274},{"c":38.15,"h":38.56,"l":37.8825,"n":1458,"o":38.56,"t":"2026-03-27T04:00:00Z","v":140432,"vw":38.114446},{"c":38.46,"h":39.3013,"l":38.3,"n":1792,"o":39.2,"t":"2026-03-30T04:00:00Z","v":243056,"vw":38.980203},{"c":39.19,"h":39.63,"l":38.45,"n":2830,"o":38.61,"t":"2026-03-31T04:00:00Z","v":412791,"vw":39.168314},{"c":39.42,"h":39.99,"l":39.28,"n":769,"o":39.65,"t":"2026-04-01T04:00:00Z","v":106625,"vw":39.515101},{"c":38.75,"h":38.97,"l":38,"n":1270,"o":38.22,"t":"2026-04-02T04:00:00Z","v":158860,"vw":38.67938},{"c":40.32,"h":40.625,"l":40,"n":1951,"o":40.15,"t":"2026-04-06T04:00:00Z","v":323467,"vw":40.230346},{"c":39.89,"h":39.92,"l":39.14,"n":906,"o":39.6,"t":"2026-04-07T04:00:00Z","v":75721,"vw":39.52013},{"c":41.26,"h":41.89,"l":40.91,"n":626,"o":41.89,"t":"2026-04-08T04:00:00Z","v":87272,"vw":41.264848},{"c":41.71,"h":41.95,"l":40.8216,"n":698,"o":41.13,"t":"2026-04-09T04:00:00Z","v":71099,"vw":41.595438},{"c":42.41,"h":42.42,"l":41.59,"n":974,"o":41.8,"t":"2026-04-10T04:00:00Z","v":170739,"vw":42.262849},{"c":42.43,"h":42.49,"l":40.98,"n":934,"o":41.18,"t":"2026-04-13T04:00:00Z","v":86267,"vw":41.697766},{"c":42.96,"h":44.02,"l":42.77,"n":1017,"o":43.12,"t":"2026-04-14T04:00:00Z","v":131904,"vw":43.471497},{"c":43.4,"h":43.53,"l":42.56,"n":628,"o":43.05,"t":"2026-04-15T04:00:00Z","v":53954,"vw":42.881565},{"c":43.59,"h":43.6,"l":42.31,"n":1008,"o":43.34,"t":"2026-04-16T04:00:00Z","v":128160,"vw":42.946779},{"c":44.823,"h":45.32,"l":44.08,"n":1120,"o":44.32,"t":"2026-04-17T04:00:00Z","v":326885,"vw":44.477069},{"c":44.14,"h":44.19,"l":43.27,"n":1153,"o":43.48,"t":"2026-04-20T04:00:00Z","v":58782,"vw":43.772973},{"c":43.38,"h":44.325,"l":43.245,"n":529,"o":43.91,"t":"2026-04-21T04:00:00Z","v":42523,"vw":43.723573},{"c":45.6,"h":45.93,"l":45.27,"n":841,"o":45.4,"t":"2026-04-22T04:00:00Z","v":109606,"vw":45.639644},{"c":44.94,"h":45.48,"l":44.5,"n":746,"o":44.89,"t":"2026-04-23T04:00:00Z","v":73465,"vw":44.967596},{"c":44.88,"h":45.27,"l":44.77,"n":911,"o":45.2,"t":"2026-04-24T04:00:00Z","v":96509,"vw":44.992344},{"c":44.44,"h":45.21,"l":44.2,"n":1422,"o":44.94,"t":"2026-04-27T04:00:00Z","v":167992,"vw":44.623505},{"c":44.12,"h":44.16,"l":43.72,"n":877,"o":44.03,"t":"2026-04-28T04:00:00Z","v":148193,"vw":43.982975},{"c":43.62,"h":44.465,"l":43.3,"n":1341,"o":44.465,"t":"2026-04-29T04:00:00Z","v":183418,"vw":43.76468},{"c":44.15,"h":44.32,"l":43.98,"n":593,"o":44,"t":"2026-04-30T04:00:00Z","v":60672,"vw":44.163907},{"c":45.31,"h":45.64,"l":45.195,"n":856,"o":45.27,"t":"2026-05-01T04:00:00Z","v":95943,"vw":45.427909},{"c":46.3,"h":46.66,"l":45.3998,"n":1899,"o":45.63,"t":"2026-05-04T04:00:00Z","v":279109,"vw":46.197759},{"c":47.2,"h":47.23,"l":46.8,"n":1094,"o":47.11,"t":"2026-05-05T04:00:00Z","v":183105,"vw":47.055906},{"c":47.09,"h":47.42,"l":46.885,"n":1821,"o":47.39,"t":"2026-05-06T04:00:00Z","v":193427,"vw":47.171034},{"c":46.34,"h":46.81,"l":45.95,"n":2272,"o":46.81,"t":"2026-05-07T04:00:00Z","v":273976,"vw":46.389647},{"c":46.32,"h":46.46,"l":45.94,"n":1046,"o":46.01,"t":"2026-05-08T04:00:00Z","v":110595,"vw":46.159622},{"c":47.38,"h":47.47,"l":46.49,"n":1365,"o":46.85,"t":"2026-05-11T04:00:00Z","v":184344,"vw":46.876592},{"c":46.69,"h":46.72,"l":46.13,"n":1134,"o":46.61,"t":"2026-05-12T04:00:00Z","v":132875,"vw":46.469835},{"c":45.98,"h":46.27,"l":45.51,"n":2044,"o":46.23,"t":"2026-05-13T04:00:00Z","v":266313,"vw":45.911633},{"c":47.05,"h":47.455,"l":46.04,"n":2677,"o":46.17,"t":"2026-05-14T04:00:00Z","v":311245,"vw":47.024911},{"c":45.7,"h":46.23,"l":45.415,"n":1619,"o":46.23,"t":"2026-05-15T04:00:00Z","v":218757,"vw":45.690108},{"c":44.39,"h":44.65,"l":43.9,"n":3035,"o":44.65,"t":"2026-05-18T04:00:00Z","v":314929,"vw":44.190312},{"c":44.34,"h":44.5,"l":43.9901,"n":975,"o":44.19,"t":"2026-05-19T04:00:00Z","v":114988,"vw":44.336274},{"c":44.85,"h":44.97,"l":44.4,"n":1563,"o":44.62,"t":"2026-05-20T04:00:00Z","v":190229,"vw":44.745817},{"c":44.88,"h":45.05,"l":44.28,"n":1234,"o":44.61,"t":"2026-05-21T04:00:00Z","v":187639,"vw":44.808696},{"c":43.8,"h":44.65,"l":43.71,"n":1094,"o":44.64,"t":"2026-05-22T04:00:00Z","v":109956,"vw":44.244981},{"c":43.86,"h":45.11,"l":43.73,"n":2419,"o":44.36,"t":"2026-05-26T04:00:00Z","v":312146,"vw":44.375199},{"c":43.32,"h":43.56,"l":43.1,"n":711,"o":43.36,"t":"2026-05-27T04:00:00Z","v":60326,"vw":43.305911},{"c":42.39,"h":42.56,"l":41.9,"n":1562,"o":42.23,"t":"2026-05-28T04:00:00Z","v":175964,"vw":42.295277},{"c":42.42,"h":42.92,"l":41.9,"n":1634,"o":42.2,"t":"2026-05-29T04:00:00Z","v":207095,"vw":42.495311},{"c":41.29,"h":41.54,"l":40.78,"n":2463,"o":41.42,"t":"2026-06-01T04:00:00Z","v":364143,"vw":41.196426},{"c":38.83,"h":39.85,"l":38.35,"n":2960,"o":39.83,"t":"2026-06-02T04:00:00Z","v":331186,"vw":39.15255},{"c":37.77,"h":38.76,"l":37.68,"n":1590,"o":38.57,"t":"2026-06-03T04:00:00Z","v":215545,"vw":38.169236},{"c":36.71,"h":37.25,"l":36.34,"n":2256,"o":36.53,"t":"2026-06-04T04:00:00Z","v":353975,"vw":36.841886},{"c":34.84,"h":35.95,"l":34.175,"n":3439,"o":35.89,"t":"2026-06-05T04:00:00Z","v":419901,"vw":34.994631},{"c":36.63,"h":37.11,"l":36.58,"n":2273,"o":36.73,"t":"2026-06-08T04:00:00Z","v":230439,"vw":36.797034},{"c":35.88,"h":36.11,"l":35.09,"n":1244,"o":35.99,"t":"2026-06-09T04:00:00Z","v":181896,"vw":35.651888},{"c":35.77,"h":36.29,"l":35.52,"n":1712,"o":35.52,"t":"2026-06-10T04:00:00Z","v":207810,"vw":35.837367},{"c":36.74,"h":36.86,"l":35.98,"n":2246,"o":36.24,"t":"2026-06-11T04:00:00Z","v":195627,"vw":36.413568},{"c":36.75,"h":37.14,"l":36.43,"n":1124,"o":36.6,"t":"2026-06-12T04:00:00Z","v":123863,"vw":36.760338},{"c":38.49,"h":38.86,"l":38.34,"n":1006,"o":38.59,"t":"2026-06-15T04:00:00Z","v":134516,"vw":38.580136},{"c":37.93,"h":38.25,"l":37.78,"n":520,"o":38.13,"t":"2026-06-16T04:00:00Z","v":66433,"vw":37.940654},{"c":37.11,"h":38.31,"l":37.02,"n":1359,"o":37.47,"t":"2026-06-17T04:00:00Z","v":163392,"vw":37.570206},{"c":36.38,"h":37.145,"l":35.99,"n":1742,"o":37.14,"t":"2026-06-18T04:00:00Z","v":648697,"vw":36.383605},{"c":37.21,"h":37.87,"l":37.121,"n":1022,"o":37.54,"t":"2026-06-22T04:00:00Z","v":109930,"vw":37.471368},{"c":36.01,"h":36.26,"l":35.77,"n":1052,"o":35.8,"t":"2026-06-23T04:00:00Z","v":108933,"vw":36.049098},{"c":34.57,"h":35.83,"l":34.12,"n":2531,"o":35.67,"t":"2026-06-24T04:00:00Z","v":331120,"vw":34.877655},{"c":34.21,"h":35.29,"l":33.5,"n":1586,"o":35.29,"t":"2026-06-25T04:00:00Z","v":230496,"vw":34.254197},{"c":34.46,"h":34.91,"l":33.96,"n":1331,"o":33.96,"t":"2026-06-26T04:00:00Z","v":169836,"vw":34.563886},{"c":34.88,"h":35.02,"l":34.05,"n":1506,"o":34.6,"t":"2026-06-29T04:00:00Z","v":162570,"vw":34.597112},{"c":33.91,"h":34.16,"l":33.57,"n":1396,"o":33.76,"t":"2026-06-30T04:00:00Z","v":125543,"vw":33.753877},{"c":34.65,"h":34.869,"l":33.89,"n":1687,"o":33.92,"t":"2026-07-01T04:00:00Z","v":168696,"vw":34.49286},{"c":35.52,"h":35.91,"l":35.39,"n":787,"o":35.61,"t":"2026-07-02T04:00:00Z","v":79278,"vw":35.680287},{"c":36.82,"h":36.91,"l":35.43,"n":1848,"o":35.46,"t":"2026-07-06T04:00:00Z","v":135596,"vw":36.410667},{"c":36.88,"h":37.0695,"l":36.17,"n":2128,"o":36.44,"t":"2026-07-07T04:00:00Z","v":219304,"vw":36.717209},{"c":35.94,"h":36.02,"l":35.52,"n":1829,"o":35.7,"t":"2026-07-08T04:00:00Z","v":173471,"vw":35.742384},{"c":36.51,"h":36.65,"l":36.15,"n":924,"o":36.19,"t":"2026-07-09T04:00:00Z","v":86094,"vw":36.403738},{"c":36.93,"h":37.37,"l":36.825,"n":884,"o":37.08,"t":"2026-07-10T04:00:00Z","v":71030,"vw":37.014344},{"c":35.94,"h":36.2801,"l":35.68,"n":1160,"o":36.08,"t":"2026-07-13T04:00:00Z","v":104376,"vw":35.936712},{"c":37.29,"h":37.48,"l":36.71,"n":1607,"o":36.91,"t":"2026-07-14T04:00:00Z","v":136777,"vw":37.246022},{"c":37.51,"h":37.805,"l":37.39,"n":781,"o":37.73,"t":"2026-07-15T04:00:00Z","v":63077,"vw":37.61499},{"c":37.13,"h":37.4,"l":36.9608,"n":545,"o":37.11,"t":"2026-07-16T04:00:00Z","v":75517,"vw":37.12525},{"c":37.07,"h":37.175,"l":36.1,"n":800,"o":36.26,"t":"2026-07-17T04:00:00Z","v":84982,"vw":36.403836},{"c":37.63,"h":37.98,"l":37.065,"n":1379,"o":37.265,"t":"2026-07-20T04:00:00Z","v":148556,"vw":37.667495},{"c":38.39,"h":38.67,"l":38.17,"n":629,"o":38.38,"t":"2026-07-21T04:00:00Z","v":61715,"vw":38.480694},{"c":38.08,"h":38.27,"l":37.87,"n":415,"o":37.87,"t":"2026-07-22T04:00:00Z","v":48201,"vw":38.05958},{"c":37.43,"h":37.64,"l":37.34,"n":1039,"o":37.55,"t":"2026-07-23T04:00:00Z","v":120535,"vw":37.473696},{"c":37.09,"h":37.18,"l":36.81,"n":636,"o":37.16,"t":"2026-07-24T04:00:00Z","v":76874,"vw":37.040506},{"c":37.49,"h":37.94,"l":37.23,"n":943,"o":37.47,"t":"2026-07-27T04:00:00Z","v":105521,"vw":37.681338},{"c":36.89,"h":37,"l":36.25,"n":360,"o":36.51,"t":"2026-07-28T04:00:00Z","v":27784,"vw":36.659195},{"c":36.69,"h":37.32,"l":36.69,"n":690,"o":37.03,"t":"2026-07-29T04:00:00Z","v":42807,"vw":37.048456},{"c":37.4,"h":37.62,"l":37.315,"n":590,"o":37.42,"t":"2026-07-30T04:00:00Z","v":61671,"vw":37.461703},{"c":36.33,"h":36.85,"l":36.03,"n":1305,"o":36.85,"t":"2026-07-31T04:00:00Z","v":141321,"vw":36.254784},{"c":36.89,"h":37,"l":36.2,"n":3015,"o":36.2,"t":"2026-08-03T04:00:00Z","v":357786,"vw":36.784853},{"c":37.11,"h":37.19,"l":36.735,"n":814,"o":36.91,"t":"2026-08-04T04:00:00Z","v":94620,"vw":37.029522},{"c":37.46,"h":37.51,"l":36.89,"n":618,"o":37.04,"t":"2026-08-05T04:00:00Z","v":57678,"vw":37.272792},{"c":37.23,"h":37.51,"l":37.05,"n":455,"o":37.1,"t":"2026-08-06T04:00:00Z","v":33378,"vw":37.227944},{"c":37.53,"h":37.73,"l":37.25,"n":554,"o":37.62,"t":"2026-08-07T04:00:00Z","v":39860,"vw":37.537753},{"c":36.94,"h":37.5,"l":36.81,"n":4440,"o":37.5,"t":"2026-08-10T04:00:00Z","v":580607,"vw":37.000863},{"c":36.68,"h":37.07,"l":36.49,"n":1191,"o":37.07,"t":"2026-08-11T04:00:00Z","v":139999,"vw":36.75798},{"c":36.61,"h":36.975,"l":36.531,"n":374,"o":36.9,"t":"2026-08-12T04:00:00Z","v":25277,"vw":36.691262},{"c":36.58,"h":36.93,"l":36.31,"n":452,"o":36.68,"t":"2026-08-13T04:00:00Z","v":52988,"vw":36.598244},{"c":36.325,"h":36.49,"l":36.0828,"n":353,"o":36.21,"t":"2026-08-14T04:00:00Z","v":47818,"vw":36.282119},{"c":37.14,"h":37.31,"l":36.62,"n":977,"o":36.62,"t":"2026-08-17T04:00:00Z","v":140975,"vw":36.988566},{"c":37.32,"h":37.57,"l":36.96,"n":1087,"o":36.97,"t":"2026-08-18T04:00:00Z","v":161520,"vw":37.3624},{"c":39.52,"h":40,"l":37.435,"n":2129,"o":37.52,"t":"2026-08-19T04:00:00Z","v":249122,"vw":38.995429},{"c":42,"h":42.14,"l":41.1,"n":1555,"o":41.54,"t":"2026-08-20T04:00:00Z","v":266460,"vw":41.621016},{"c":44.53,"h":44.99,"l":44.05,"n":2129,"o":44.57,"t":"2026-08-21T04:00:00Z","v":257094,"vw":44.538508},{"c":45.51,"h":46.2,"l":44.985,"n":1520,"o":45.645,"t":"2026-08-24T04:00:00Z","v":201668,"vw":45.59237},{"c":45.62,"h":45.965,"l":45.1,"n":1454,"o":45.41,"t":"2026-08-25T04:00:00Z","v":147391,"vw":45.582036},{"c":45.36,"h":45.43,"l":44.9,"n":971,"o":45.11,"t":"2026-08-26T04:00:00Z","v":91958,"vw":45.270243},{"c":46.17,"h":46.71,"l":45.635,"n":675,"o":45.85,"t":"2026-08-27T04:00:00Z","v":53012,"vw":46.272829},{"c":44.79,"h":46.14,"l":44.47,"n":1108,"o":45.79,"t":"2026-08-28T04:00:00Z","v":144905,"vw":45.081277},{"c":45.56,"h":45.73,"l":44.905,"n":1110,"o":45.04,"t":"2026-08-31T04:00:00Z","v":133064,"vw":45.333724},{"c":44.63,"h":45.26,"l":44.16,"n":1245,"o":44.95,"t":"2026-09-01T04:00:00Z","v":159343,"vw":44.760494},{"c":44.68,"h":44.79,"l":44.25,"n":927,"o":44.35,"t":"2026-09-02T04:00:00Z","v":108447,"vw":44.590937},{"c":47.23,"h":47.275,"l":45.31,"n":1838,"o":45.31,"t":"2026-09-03T04:00:00Z","v":229046,"vw":46.504295},{"c":46.13,"h":46.14,"l":45.42,"n":2026,"o":45.815,"t":"2026-09-04T04:00:00Z","v":269911,"vw":45.785066},{"c":45.3,"h":45.62,"l":44.81,"n":1630,"o":45.25,"t":"2026-09-08T04:00:00Z","v":187195,"vw":45.239795},{"c":45.17,"h":46,"l":45.115,"n":955,"o":46,"t":"2026-09-09T04:00:00Z","v":122974,"vw":45.522243},{"c":44.53,"h":44.75,"l":44.36,"n":421,"o":44.44,"t":"2026-09-10T04:00:00Z","v":33995,"vw":44.538969},{"c":44.66,"h":46.11,"l":44.41,"n":1390,"o":44.78,"t":"2026-09-11T04:00:00Z","v":135318,"vw":45.02483},{"c":45.65,"h":45.84,"l":44.94,"n":1562,"o":44.94,"t":"2026-09-14T04:00:00Z","v":243741,"vw":45.495565},{"c":43.99,"h":44.65,"l":43.32,"n":2378,"o":44.44,"t":"2026-09-15T04:00:00Z","v":278771,"vw":43.985731},{"c":43.89,"h":44.17,"l":43.4,"n":947,"o":43.7,"t":"2026-09-16T04:00:00Z","v":92626,"vw":43.772657},{"c":44.19,"h":44.45,"l":43.87,"n":396,"o":43.955,"t":"2026-09-17T04:00:00Z","v":24427,"vw":44.253427},{"c":46.92,"h":47.01,"l":45.11,"n":1570,"o":45.11,"t":"2026-09-18T04:00:00Z","v":149017,"vw":46.213554},{"c":49.96,"h":50.19,"l":48.99,"n":1472,"o":49.07,"t":"2026-09-21T04:00:00Z","v":180245,"vw":49.631407},{"c":49.82,"h":50.07,"l":49.39,"n":1293,"o":49.54,"t":"2026-09-22T04:00:00Z","v":155702,"vw":49.8427},{"c":48.82,"h":49.63,"l":48.29,"n":887,"o":49.4,"t":"2026-09-23T04:00:00Z","v":107819,"vw":48.810492},{"c":48.78,"h":49.055,"l":48.33,"n":731,"o":48.42,"t":"2026-09-24T04:00:00Z","v":67537,"vw":48.70861},{"c":48.54,"h":48.59,"l":48.06,"n":541,"o":48.56,"t":"2026-09-25T04:00:00Z","v":37866,"vw":48.473943},{"c":48.18,"h":48.65,"l":47.8599,"n":596,"o":48.31,"t":"2026-09-28T04:00:00Z","v":39104,"vw":48.178811},{"c":48.3,"h":48.75,"l":47.9,"n":1187,"o":48.75,"t":"2026-09-29T04:00:00Z","v":102701,"vw":48.278692},{"c":48.29,"h":49.41,"l":48.165,"n":878,"o":49.19,"t":"2026-09-30T04:00:00Z","v":92525,"vw":48.54493},{"c":48.92,"h":49.24,"l":48.17,"n":1127,"o":48.17,"t":"2026-10-01T04:00:00Z","v":145636,"vw":48.76062},{"c":48.7,"h":50.37,"l":48.46,"n":869,"o":50.02,"t":"2026-10-02T04:00:00Z","v":77988,"vw":49.279192},{"c":49.55,"h":50.08,"l":49.16,"n":610,"o":49.7,"t":"2026-10-05T04:00:00Z","v":53600,"vw":49.455395},{"c":49.47,"h":50.08,"l":49.38,"n":659,"o":49.72,"t":"2026-10-06T04:00:00Z","v":97266,"vw":49.633917},{"c":48.17,"h":48.3,"l":47.84,"n":675,"o":48.09,"t":"2026-10-07T04:00:00Z","v":69276,"vw":48.105037},{"c":47.17,"h":47.77,"l":46.47,"n":601,"o":47.51,"t":"2026-10-08T04:00:00Z","v":55282,"vw":47.024432},{"c":47.515,"h":48.06,"l":47.51,"n":554,"o":47.86,"t":"2026-10-09T04:00:00Z","v":70536,"vw":47.801226},{"c":47.82,"h":47.94,"l":47.49,"n":488,"o":47.61,"t":"2026-10-12T04:00:00Z","v":57250,"vw":47.648231},{"c":48.05,"h":48.37,"l":47.91,"n":609,"o":48.18,"t":"2026-10-13T04:00:00Z","v":68401,"vw":48.123595},{"c":47.22,"h":47.93,"l":47.04,"n":806,"o":47.71,"t":"2026-10-14T04:00:00Z","v":83392,"vw":47.298397},{"c":47.52,"h":47.67,"l":46.0819,"n":493,"o":46.27,"t":"2026-10-15T04:00:00Z","v":53137,"vw":47.132652},{"c":47.06,"h":47.59,"l":46.64,"n":713,"o":47.39,"t":"2026-10-16T04:00:00Z","v":145401,"vw":47.250755},{"c":47.26,"h":47.6308,"l":47.17,"n":448,"o":47.57,"t":"2026-10-19T04:00:00Z","v":28314,"vw":47.346237},{"c":47.63,"h":48.13,"l":46.98,"n":731,"o":46.98,"t":"2026-10-20T04:00:00Z","v":102157,"vw":47.758467},{"c":48.8,"h":49.03,"l":48.21,"n":2333,"o":48.35,"t":"2026-10-21T04:00:00Z","v":435200,"vw":48.785757},{"c":46.98,"h":47.35,"l":46.69,"n":1234,"o":47.24,"t":"2026-10-22T04:00:00Z","v":122004,"vw":47.017961}],"volatilityBars":[{"c":49.53,"h":49.53,"l":49.53,"n":1,"o":49.53,"t":"2026-09-22T13:15:00Z","v":100,"vw":49.53},{"c":49.64,"h":49.685,"l":49.51,"n":75,"o":49.54,"t":"2026-09-22T13:30:00Z","v":13099,"vw":49.570437},{"c":49.75,"h":49.76,"l":49.61,"n":65,"o":49.61,"t":"2026-09-22T13:45:00Z","v":8281,"vw":49.700542},{"c":49.86,"h":49.94,"l":49.74,"n":68,"o":49.82,"t":"2026-09-22T14:00:00Z","v":8150,"vw":49.821892},{"c":49.71,"h":49.9,"l":49.71,"n":41,"o":49.9,"t":"2026-09-22T14:15:00Z","v":4691,"vw":49.812099},{"c":49.61,"h":49.68,"l":49.39,"n":66,"o":49.61,"t":"2026-09-22T14:30:00Z","v":8075,"vw":49.556846},{"c":49.81,"h":49.83,"l":49.62,"n":14,"o":49.62,"t":"2026-09-22T14:45:00Z","v":2064,"vw":49.693631},{"c":49.86,"h":49.875,"l":49.8128,"n":36,"o":49.815,"t":"2026-09-22T15:00:00Z","v":4734,"vw":49.849183},{"c":49.85,"h":49.87,"l":49.78,"n":12,"o":49.87,"t":"2026-09-22T15:15:00Z","v":1883,"vw":49.82144},{"c":50.02,"h":50.02,"l":49.94,"n":10,"o":49.94,"t":"2026-09-22T15:30:00Z","v":1041,"vw":49.971111},{"c":49.93,"h":50.045,"l":49.93,"n":34,"o":50.045,"t":"2026-09-22T15:45:00Z","v":4213,"vw":49.952954},{"c":49.89,"h":49.99,"l":49.88,"n":28,"o":49.95,"t":"2026-09-22T16:00:00Z","v":3881,"vw":49.941528},{"c":49.76,"h":49.85,"l":49.75,"n":30,"o":49.78,"t":"2026-09-22T16:15:00Z","v":5077,"vw":49.792315},{"c":49.825,"h":49.85,"l":49.73,"n":52,"o":49.76,"t":"2026-09-22T16:30:00Z","v":6967,"vw":49.786087},{"c":49.95,"h":50.03,"l":49.83,"n":38,"o":49.83,"t":"2026-09-22T16:45:00Z","v":5719,"vw":49.964869},{"c":49.95,"h":50.03,"l":49.93,"n":31,"o":49.93,"t":"2026-09-22T17:00:00Z","v":3615,"vw":49.974708},{"c":49.995,"h":49.995,"l":49.88,"n":10,"o":49.96,"t":"2026-09-22T17:15:00Z","v":994,"vw":49.929347},{"c":49.96,"h":50.069,"l":49.96,"n":38,"o":50.04,"t":"2026-09-22T17:30:00Z","v":4525,"vw":50.019196},{"c":50.04,"h":50.055,"l":49.96,"n":79,"o":49.96,"t":"2026-09-22T17:45:00Z","v":10138,"vw":50.031987},{"c":50,"h":50.035,"l":49.975,"n":37,"o":50.01,"t":"2026-09-22T18:00:00Z","v":3301,"vw":49.997804},{"c":49.9,"h":50.07,"l":49.89,"n":25,"o":50.02,"t":"2026-09-22T18:15:00Z","v":2498,"vw":49.980845},{"c":49.95,"h":49.95,"l":49.86,"n":21,"o":49.86,"t":"2026-09-22T18:30:00Z","v":3407,"vw":49.890562},{"c":49.97,"h":49.98,"l":49.97,"n":8,"o":49.97,"t":"2026-09-22T18:45:00Z","v":917,"vw":49.9713},{"c":49.965,"h":50.005,"l":49.965,"n":15,"o":49.9683,"t":"2026-09-22T19:00:00Z","v":2310,"vw":49.982453},{"c":49.98,"h":50.03,"l":49.97,"n":58,"o":50.03,"t":"2026-09-22T19:15:00Z","v":13661,"vw":50.005321},{"c":49.93,"h":49.98,"l":49.8559,"n":26,"o":49.98,"t":"2026-09-22T19:30:00Z","v":2912,"vw":49.929402},{"c":49.82,"h":49.92,"l":49.78,"n":168,"o":49.92,"t":"2026-09-22T19:45:00Z","v":24446,"vw":49.822408},{"c":49.82,"h":49.82,"l":49.82,"n":4,"o":49.82,"t":"2026-09-22T20:00:00Z","v":1464,"vw":49.82},{"c":49.38,"h":49.38,"l":49.38,"n":9,"o":49.38,"t":"2026-09-23T13:15:00Z","v":376,"vw":49.38},{"c":49.5899,"h":49.61,"l":49.4,"n":49,"o":49.4,"t":"2026-09-23T13:30:00Z","v":6034,"vw":49.465796},{"c":49.525,"h":49.595,"l":49.52,"n":7,"o":49.595,"t":"2026-09-23T13:45:00Z","v":659,"vw":49.536},{"c":49.02,"h":49.63,"l":48.88,"n":150,"o":49.63,"t":"2026-09-23T14:00:00Z","v":19284,"vw":49.183151},{"c":48.53,"h":48.82,"l":48.53,"n":26,"o":48.8,"t":"2026-09-23T14:15:00Z","v":4221,"vw":48.661765},{"c":48.8,"h":48.8,"l":48.51,"n":16,"o":48.51,"t":"2026-09-23T14:30:00Z","v":3582,"vw":48.695045},{"c":48.86,"h":48.86,"l":48.67,"n":30,"o":48.67,"t":"2026-09-23T14:45:00Z","v":4799,"vw":48.767816},{"c":48.9183,"h":48.9183,"l":48.795,"n":12,"o":48.795,"t":"2026-09-23T15:00:00Z","v":1144,"vw":48.860779},{"c":48.865,"h":48.93,"l":48.865,"n":6,"o":48.93,"t":"2026-09-23T15:15:00Z","v":2767,"vw":48.901385},{"c":48.72,"h":48.81,"l":48.72,"n":5,"o":48.81,"t":"2026-09-23T15:30:00Z","v":1100,"vw":48.76129},{"c":48.58,"h":48.67,"l":48.58,"n":15,"o":48.67,"t":"2026-09-23T15:45:00Z","v":3235,"vw":48.630125},{"c":48.69,"h":48.71,"l":48.29,"n":62,"o":48.55,"t":"2026-09-23T16:00:00Z","v":10301,"vw":48.467537},{"c":48.64,"h":48.715,"l":48.64,"n":26,"o":48.7,"t":"2026-09-23T16:15:00Z","v":12007,"vw":48.689595},{"c":48.58,"h":48.71,"l":48.52,"n":33,"o":48.71,"t":"2026-09-23T16:30:00Z","v":6395,"vw":48.605553},{"c":48.5,"h":48.59,"l":48.46,"n":31,"o":48.59,"t":"2026-09-23T16:45:00Z","v":5382,"vw":48.4954},{"c":48.465,"h":48.54,"l":48.45,"n":15,"o":48.54,"t":"2026-09-23T17:00:00Z","v":1261,"vw":48.490602},{"c":48.59,"h":48.59,"l":48.46,"n":5,"o":48.46,"t":"2026-09-23T17:15:00Z","v":314,"vw":48.512},{"c":48.6,"h":48.6,"l":48.55,"n":11,"o":48.55,"t":"2026-09-23T17:30:00Z","v":1780,"vw":48.594029},{"c":48.7,"h":48.73,"l":48.69,"n":8,"o":48.7,"t":"2026-09-23T17:45:00Z","v":483,"vw":48.705},{"c":48.7,"h":48.7,"l":48.665,"n":3,"o":48.665,"t":"2026-09-23T18:00:00Z","v":484,"vw":48.688994},{"c":48.67,"h":48.67,"l":48.67,"n":2,"o":48.67,"t":"2026-09-23T18:15:00Z","v":116,"vw":48.67},{"c":48.6421,"h":48.6421,"l":48.6297,"n":4,"o":48.64,"t":"2026-09-23T18:30:00Z","v":858,"vw":48.638772},{"c":48.76,"h":48.76,"l":48.68,"n":2,"o":48.68,"t":"2026-09-23T18:45:00Z","v":300,"vw":48.733333},{"c":48.71,"h":48.715,"l":48.71,"n":2,"o":48.715,"t":"2026-09-23T19:00:00Z","v":202,"vw":48.712525},{"c":48.7832,"h":48.7832,"l":48.7832,"n":1,"o":48.7832,"t":"2026-09-23T19:15:00Z","v":355,"vw":48.7832},{"c":48.79,"h":48.79,"l":48.785,"n":6,"o":48.785,"t":"2026-09-23T19:30:00Z","v":357,"vw":48.786894},{"c":48.83,"h":48.86,"l":48.8,"n":104,"o":48.845,"t":"2026-09-23T19:45:00Z","v":9703,"vw":48.8216},{"c":48.82,"h":48.82,"l":48.82,"n":5,"o":48.82,"t":"2026-09-23T20:00:00Z","v":5176,"vw":48.82},{"c":49,"h":49,"l":49,"n":1,"o":49,"t":"2026-09-23T22:30:00Z","v":300,"vw":49},{"c":48.44,"h":48.44,"l":48.44,"n":2,"o":48.44,"t":"2026-09-24T13:15:00Z","v":499,"vw":48.44},{"c":48.42,"h":48.42,"l":48.42,"n":12,"o":48.42,"t":"2026-09-24T13:30:00Z","v":4620,"vw":48.42},{"c":48.62,"h":48.62,"l":48.46,"n":7,"o":48.46,"t":"2026-09-24T13:45:00Z","v":535,"vw":48.54},{"c":48.635,"h":48.73,"l":48.635,"n":35,"o":48.69,"t":"2026-09-24T14:00:00Z","v":2602,"vw":48.670787},{"c":49.03,"h":49.055,"l":48.69,"n":32,"o":48.69,"t":"2026-09-24T14:15:00Z","v":2552,"vw":48.849839},{"c":48.82,"h":48.98,"l":48.8,"n":13,"o":48.98,"t":"2026-09-24T14:30:00Z","v":5896,"vw":48.945131},{"c":48.33,"h":48.7,"l":48.33,"n":53,"o":48.7,"t":"2026-09-24T14:45:00Z","v":4563,"vw":48.567696},{"c":48.44,"h":48.45,"l":48.33,"n":14,"o":48.33,"t":"2026-09-24T15:00:00Z","v":1778,"vw":48.436978},{"c":48.629,"h":48.629,"l":48.61,"n":11,"o":48.61,"t":"2026-09-24T15:15:00Z","v":1460,"vw":48.616446},{"c":48.715,"h":48.715,"l":48.715,"n":2,"o":48.715,"t":"2026-09-24T15:30:00Z","v":103,"vw":48.715},{"c":48.75,"h":48.769,"l":48.71,"n":13,"o":48.74,"t":"2026-09-24T15:45:00Z","v":3173,"vw":48.760722},{"c":48.59,"h":48.715,"l":48.59,"n":13,"o":48.715,"t":"2026-09-24T16:00:00Z","v":1306,"vw":48.631814},{"c":48.965,"h":48.965,"l":48.69,"n":19,"o":48.69,"t":"2026-09-24T16:15:00Z","v":3569,"vw":48.720752},{"c":48.86,"h":48.865,"l":48.8579,"n":16,"o":48.865,"t":"2026-09-24T16:30:00Z","v":1312,"vw":48.860812},{"c":48.75,"h":48.75,"l":48.75,"n":1,"o":48.75,"t":"2026-09-24T17:00:00Z","v":100,"vw":48.75},{"c":48.77,"h":48.77,"l":48.77,"n":1,"o":48.77,"t":"2026-09-24T17:15:00Z","v":100,"vw":48.77},{"c":48.605,"h":48.71,"l":48.605,"n":12,"o":48.71,"t":"2026-09-24T17:30:00Z","v":1594,"vw":48.661395},{"c":48.61,"h":48.61,"l":48.61,"n":4,"o":48.61,"t":"2026-09-24T17:45:00Z","v":738,"vw":48.61},{"c":48.65,"h":48.65,"l":48.4856,"n":9,"o":48.49,"t":"2026-09-24T18:00:00Z","v":3210,"vw":48.521262},{"c":48.765,"h":48.81,"l":48.75,"n":37,"o":48.75,"t":"2026-09-24T18:15:00Z","v":5458,"vw":48.800826},{"c":48.78,"h":48.78,"l":48.67,"n":9,"o":48.67,"t":"2026-09-24T18:30:00Z","v":760,"vw":48.723231},{"c":48.84,"h":48.84,"l":48.7699,"n":15,"o":48.77,"t":"2026-09-24T18:45:00Z","v":2177,"vw":48.808371},{"c":48.779,"h":48.8,"l":48.72,"n":29,"o":48.8,"t":"2026-09-24T19:00:00Z","v":2237,"vw":48.736096},{"c":48.895,"h":48.895,"l":48.84,"n":20,"o":48.84,"t":"2026-09-24T19:15:00Z","v":1657,"vw":48.847766},{"c":48.79,"h":48.87,"l":48.78,"n":14,"o":48.87,"t":"2026-09-24T19:30:00Z","v":1266,"vw":48.791736},{"c":48.78,"h":48.84,"l":48.715,"n":77,"o":48.8077,"t":"2026-09-24T19:45:00Z","v":7340,"vw":48.762505},{"c":48.78,"h":48.78,"l":48.78,"n":3,"o":48.78,"t":"2026-09-24T20:00:00Z","v":1055,"vw":48.78},{"c":48.65,"h":48.65,"l":48.65,"n":1,"o":48.65,"t":"2026-09-24T22:15:00Z","v":250,"vw":48.65},{"c":48.57,"h":48.59,"l":48.48,"n":56,"o":48.56,"t":"2026-09-25T13:30:00Z","v":7950,"vw":48.577259},{"c":48.44,"h":48.44,"l":48.29,"n":29,"o":48.44,"t":"2026-09-25T13:45:00Z","v":2419,"vw":48.402498},{"c":48.33,"h":48.34,"l":48.06,"n":23,"o":48.29,"t":"2026-09-25T14:00:00Z","v":1661,"vw":48.203523},{"c":48.33,"h":48.335,"l":48.33,"n":5,"o":48.335,"t":"2026-09-25T14:15:00Z","v":285,"vw":48.333099},{"c":48.395,"h":48.395,"l":48.36,"n":10,"o":48.36,"t":"2026-09-25T14:45:00Z","v":411,"vw":48.378333},{"c":48.45,"h":48.45,"l":48.45,"n":2,"o":48.45,"t":"2026-09-25T15:15:00Z","v":120,"vw":48.45},{"c":48.2183,"h":48.2183,"l":48.215,"n":2,"o":48.215,"t":"2026-09-25T15:45:00Z","v":210,"vw":48.216729},{"c":48.51,"h":48.54,"l":48.47,"n":16,"o":48.48,"t":"2026-09-25T16:00:00Z","v":1649,"vw":48.504845},{"c":48.53,"h":48.57,"l":48.53,"n":5,"o":48.55,"t":"2026-09-25T16:15:00Z","v":576,"vw":48.545278},{"c":48.5,"h":48.5,"l":48.46,"n":14,"o":48.5,"t":"2026-09-25T16:30:00Z","v":846,"vw":48.486667},{"c":48.455,"h":48.455,"l":48.4322,"n":3,"o":48.4322,"t":"2026-09-25T16:45:00Z","v":769,"vw":48.442056},{"c":48.49,"h":48.49,"l":48.42,"n":8,"o":48.42,"t":"2026-09-25T17:00:00Z","v":445,"vw":48.46},{"c":48.3423,"h":48.37,"l":48.3423,"n":3,"o":48.37,"t":"2026-09-25T17:15:00Z","v":375,"vw":48.350103},{"c":48.415,"h":48.42,"l":48.33,"n":40,"o":48.35,"t":"2026-09-25T17:30:00Z","v":7476,"vw":48.37038},{"c":48.38,"h":48.42,"l":48.38,"n":2,"o":48.42,"t":"2026-09-25T17:45:00Z","v":200,"vw":48.4},{"c":48.5,"h":48.5,"l":48.5,"n":1,"o":48.5,"t":"2026-09-25T18:00:00Z","v":100,"vw":48.5},{"c":48.53,"h":48.56,"l":48.53,"n":7,"o":48.56,"t":"2026-09-25T18:15:00Z","v":728,"vw":48.553352},{"c":48.4901,"h":48.535,"l":48.4901,"n":7,"o":48.52,"t":"2026-09-25T18:30:00Z","v":429,"vw":48.513851},{"c":48.52,"h":48.52,"l":48.52,"n":1,"o":48.52,"t":"2026-09-25T18:45:00Z","v":100,"vw":48.52},{"c":48.56,"h":48.56,"l":48.5,"n":11,"o":48.5,"t":"2026-09-25T19:00:00Z","v":838,"vw":48.52},{"c":48.52,"h":48.5318,"l":48.51,"n":7,"o":48.5318,"t":"2026-09-25T19:15:00Z","v":1554,"vw":48.518282},{"c":48.56,"h":48.56,"l":48.53,"n":5,"o":48.54,"t":"2026-09-25T19:30:00Z","v":400,"vw":48.543333},{"c":48.54,"h":48.56,"l":48.54,"n":15,"o":48.545,"t":"2026-09-25T19:45:00Z","v":2889,"vw":48.557006},{"c":48.02,"h":48.02,"l":48.02,"n":1,"o":48.02,"t":"2026-09-28T11:45:00Z","v":120,"vw":48.02},{"c":48.32,"h":48.32,"l":48.245,"n":32,"o":48.31,"t":"2026-09-28T13:30:00Z","v":4922,"vw":48.266492},{"c":48.32,"h":48.32,"l":48.24,"n":5,"o":48.24,"t":"2026-09-28T13:45:00Z","v":404,"vw":48.298639},{"c":48.255,"h":48.255,"l":48.18,"n":7,"o":48.18,"t":"2026-09-28T14:00:00Z","v":609,"vw":48.211395},{"c":48.07,"h":48.2323,"l":48.07,"n":13,"o":48.2323,"t":"2026-09-28T14:15:00Z","v":1088,"vw":48.203437},{"c":47.9746,"h":48.1804,"l":47.9746,"n":13,"o":48,"t":"2026-09-28T14:30:00Z","v":766,"vw":48.091452},{"c":47.94,"h":47.94,"l":47.94,"n":9,"o":47.94,"t":"2026-09-28T14:45:00Z","v":387,"vw":47.94},{"c":47.96,"h":47.96,"l":47.96,"n":2,"o":47.96,"t":"2026-09-28T15:00:00Z","v":386,"vw":47.96},{"c":48,"h":48,"l":47.8599,"n":32,"o":47.86,"t":"2026-09-28T15:15:00Z","v":8582,"vw":47.903669},{"c":48.08,"h":48.08,"l":47.97,"n":8,"o":47.97,"t":"2026-09-28T15:30:00Z","v":874,"vw":48.033919},{"c":48.1607,"h":48.1607,"l":48.1607,"n":1,"o":48.1607,"t":"2026-09-28T16:00:00Z","v":140,"vw":48.1607},{"c":48.61,"h":48.625,"l":48.18,"n":17,"o":48.18,"t":"2026-09-28T16:15:00Z","v":1825,"vw":48.400459},{"c":48.58,"h":48.58,"l":48.58,"n":2,"o":48.58,"t":"2026-09-28T16:30:00Z","v":102,"vw":48.58},{"c":48.34,"h":48.34,"l":48.34,"n":3,"o":48.34,"t":"2026-09-28T16:45:00Z","v":250,"vw":48.34},{"c":48.65,"h":48.65,"l":48.32,"n":27,"o":48.3472,"t":"2026-09-28T17:00:00Z","v":2125,"vw":48.378385},{"c":48.54,"h":48.64,"l":48.54,"n":4,"o":48.64,"t":"2026-09-28T17:15:00Z","v":722,"vw":48.609023},{"c":48.52,"h":48.52,"l":48.52,"n":1,"o":48.52,"t":"2026-09-28T17:30:00Z","v":100,"vw":48.52},{"c":48.499,"h":48.499,"l":48.459,"n":9,"o":48.4677,"t":"2026-09-28T17:45:00Z","v":641,"vw":48.471103},{"c":48.47,"h":48.5,"l":48.47,"n":3,"o":48.5,"t":"2026-09-28T18:00:00Z","v":839,"vw":48.493933},{"c":48.5,"h":48.52,"l":48.5,"n":3,"o":48.52,"t":"2026-09-28T18:15:00Z","v":578,"vw":48.504},{"c":48.45,"h":48.49,"l":48.45,"n":5,"o":48.49,"t":"2026-09-28T18:30:00Z","v":934,"vw":48.469907},{"c":48.48,"h":48.48,"l":48.48,"n":5,"o":48.48,"t":"2026-09-28T18:45:00Z","v":450,"vw":48.48},{"c":48.33,"h":48.345,"l":48.3201,"n":15,"o":48.33,"t":"2026-09-28T19:15:00Z","v":1258,"vw":48.330073},{"c":48.07,"h":48.27,"l":48.07,"n":6,"o":48.27,"t":"2026-09-28T19:30:00Z","v":304,"vw":48.203333},{"c":48.18,"h":48.2,"l":48.175,"n":16,"o":48.185,"t":"2026-09-28T19:45:00Z","v":2513,"vw":48.197569},{"c":48.18,"h":48.18,"l":48.18,"n":5,"o":48.18,"t":"2026-09-28T20:00:00Z","v":291,"vw":48.18},{"c":48.22,"h":48.22,"l":48.22,"n":15,"o":48.22,"t":"2026-09-28T20:15:00Z","v":851,"vw":48.22},{"c":48.61,"h":48.75,"l":48.61,"n":67,"o":48.75,"t":"2026-09-29T13:30:00Z","v":9670,"vw":48.675621},{"c":48.57,"h":48.57,"l":48.57,"n":6,"o":48.57,"t":"2026-09-29T13:45:00Z","v":375,"vw":48.57},{"c":48.46,"h":48.535,"l":48.46,"n":10,"o":48.535,"t":"2026-09-29T14:00:00Z","v":777,"vw":48.51},{"c":48.475,"h":48.5,"l":48.43,"n":25,"o":48.4952,"t":"2026-09-29T14:30:00Z","v":3657,"vw":48.469593},{"c":48.43,"h":48.46,"l":48.421,"n":5,"o":48.46,"t":"2026-09-29T14:45:00Z","v":3510,"vw":48.424841},{"c":48.25,"h":48.26,"l":48.25,"n":13,"o":48.26,"t":"2026-09-29T15:00:00Z","v":945,"vw":48.258512},{"c":47.9,"h":48.02,"l":47.9,"n":4,"o":48.02,"t":"2026-09-29T15:15:00Z","v":1832,"vw":48.013443},{"c":47.9416,"h":48.12,"l":47.935,"n":19,"o":48.06,"t":"2026-09-29T15:45:00Z","v":3791,"vw":47.968066},{"c":47.92,"h":48.015,"l":47.92,"n":20,"o":48.015,"t":"2026-09-29T16:00:00Z","v":1253,"vw":47.963214},{"c":48.08,"h":48.08,"l":48.03,"n":5,"o":48.03,"t":"2026-09-29T16:15:00Z","v":540,"vw":48.065787},{"c":47.97,"h":47.97,"l":47.97,"n":1,"o":47.97,"t":"2026-09-29T16:30:00Z","v":200,"vw":47.97},{"c":47.9,"h":47.92,"l":47.9,"n":13,"o":47.92,"t":"2026-09-29T16:45:00Z","v":1132,"vw":47.916818},{"c":48.01,"h":48.04,"l":48,"n":22,"o":48.01,"t":"2026-09-29T17:00:00Z","v":3813,"vw":48.017521},{"c":48,"h":48.04,"l":47.99,"n":13,"o":48.04,"t":"2026-09-29T17:15:00Z","v":2898,"vw":48.004182},{"c":48.02,"h":48.05,"l":48.02,"n":8,"o":48.05,"t":"2026-09-29T17:30:00Z","v":1068,"vw":48.0425},{"c":47.94,"h":48.03,"l":47.93,"n":79,"o":48.03,"t":"2026-09-29T17:45:00Z","v":1866,"vw":47.987026},{"c":48.09,"h":48.1601,"l":48.09,"n":5,"o":48.1601,"t":"2026-09-29T18:00:00Z","v":1052,"vw":48.118702},{"c":48.21,"h":48.24,"l":48.175,"n":22,"o":48.2,"t":"2026-09-29T18:15:00Z","v":3321,"vw":48.206733},{"c":48.32,"h":48.325,"l":48.2,"n":105,"o":48.2,"t":"2026-09-29T18:30:00Z","v":5984,"vw":48.264864},{"c":48.29,"h":48.32,"l":48.2882,"n":31,"o":48.3001,"t":"2026-09-29T18:45:00Z","v":5147,"vw":48.307346},{"c":48.3,"h":48.32,"l":48.29,"n":31,"o":48.305,"t":"2026-09-29T19:00:00Z","v":3944,"vw":48.310531},{"c":48.27,"h":48.34,"l":48.27,"n":66,"o":48.29,"t":"2026-09-29T19:15:00Z","v":5331,"vw":48.288492},{"c":48.22,"h":48.26,"l":48.22,"n":40,"o":48.26,"t":"2026-09-29T19:30:00Z","v":5753,"vw":48.227183},{"c":48.3,"h":48.35,"l":48.17,"n":189,"o":48.18,"t":"2026-09-29T19:45:00Z","v":25873,"vw":48.279055},{"c":48.3,"h":48.3,"l":48.3,"n":4,"o":48.3,"t":"2026-09-29T20:00:00Z","v":686,"vw":48.3},{"c":48.81,"h":49.41,"l":48.54,"n":178,"o":49.19,"t":"2026-09-30T13:30:00Z","v":24438,"vw":48.706511},{"c":48.84,"h":48.9,"l":48.795,"n":27,"o":48.84,"t":"2026-09-30T13:45:00Z","v":2814,"vw":48.863551},{"c":48.605,"h":48.82,"l":48.605,"n":10,"o":48.82,"t":"2026-09-30T14:00:00Z","v":1801,"vw":48.687222},{"c":48.35,"h":48.65,"l":48.34,"n":34,"o":48.65,"t":"2026-09-30T14:15:00Z","v":4471,"vw":48.533262},{"c":48.3,"h":48.4,"l":48.165,"n":45,"o":48.4,"t":"2026-09-30T14:30:00Z","v":5220,"vw":48.304163},{"c":48.44,"h":48.48,"l":48.33,"n":22,"o":48.33,"t":"2026-09-30T14:45:00Z","v":3072,"vw":48.427208},{"c":48.425,"h":48.49,"l":48.4,"n":28,"o":48.42,"t":"2026-09-30T15:00:00Z","v":3875,"vw":48.429864},{"c":48.33,"h":48.375,"l":48.33,"n":13,"o":48.36,"t":"2026-09-30T15:15:00Z","v":1400,"vw":48.35375},{"c":48.63,"h":48.695,"l":48.56,"n":20,"o":48.56,"t":"2026-09-30T15:30:00Z","v":3091,"vw":48.598328},{"c":48.64,"h":48.64,"l":48.64,"n":1,"o":48.64,"t":"2026-09-30T15:45:00Z","v":200,"vw":48.64},{"c":48.7,"h":48.71,"l":48.7,"n":10,"o":48.7,"t":"2026-09-30T16:00:00Z","v":1000,"vw":48.701111},{"c":48.77,"h":48.77,"l":48.72,"n":14,"o":48.72,"t":"2026-09-30T16:15:00Z","v":2209,"vw":48.745714},{"c":48.63,"h":48.7,"l":48.63,"n":7,"o":48.65,"t":"2026-09-30T16:30:00Z","v":1004,"vw":48.652105},{"c":48.67,"h":48.74,"l":48.666,"n":22,"o":48.67,"t":"2026-09-30T17:00:00Z","v":3824,"vw":48.696957},{"c":48.56,"h":48.56,"l":48.5,"n":13,"o":48.545,"t":"2026-09-30T17:15:00Z","v":1202,"vw":48.541037},{"c":48.5,"h":48.55,"l":48.49,"n":10,"o":48.55,"t":"2026-09-30T17:30:00Z","v":1392,"vw":48.518181},{"c":48.505,"h":48.57,"l":48.505,"n":29,"o":48.5149,"t":"2026-09-30T17:45:00Z","v":1194,"vw":48.542561},{"c":48.525,"h":48.525,"l":48.48,"n":10,"o":48.5,"t":"2026-09-30T18:00:00Z","v":1608,"vw":48.505936},{"c":48.44,"h":48.5,"l":48.44,"n":9,"o":48.5,"t":"2026-09-30T18:15:00Z","v":1587,"vw":48.462925},{"c":48.42,"h":48.43,"l":48.4,"n":12,"o":48.42,"t":"2026-09-30T18:30:00Z","v":1562,"vw":48.414677},{"c":48.48,"h":48.49,"l":48.47,"n":7,"o":48.47,"t":"2026-09-30T18:45:00Z","v":966,"vw":48.484344},{"c":48.37,"h":48.375,"l":48.3,"n":11,"o":48.3,"t":"2026-09-30T19:15:00Z","v":1217,"vw":48.352422},{"c":48.41,"h":48.46,"l":48.35,"n":39,"o":48.35,"t":"2026-09-30T19:30:00Z","v":4706,"vw":48.415693},{"c":48.27,"h":48.39,"l":48.22,"n":148,"o":48.39,"t":"2026-09-30T19:45:00Z","v":14853,"vw":48.320898},{"c":48.1058,"h":48.29,"l":48.0551,"n":7,"o":48.29,"t":"2026-09-30T20:00:00Z","v":407,"vw":48.186005},{"c":48.31,"h":48.31,"l":48.31,"n":22,"o":48.31,"t":"2026-10-01T09:00:00Z","v":6400,"vw":48.31},{"c":48.46,"h":48.4819,"l":48.17,"n":70,"o":48.17,"t":"2026-10-01T13:30:00Z","v":3027,"vw":48.298338},{"c":48.34,"h":48.52,"l":48.34,"n":17,"o":48.52,"t":"2026-10-01T13:45:00Z","v":753,"vw":48.474286},{"c":48.33,"h":48.5,"l":48.2725,"n":16,"o":48.36,"t":"2026-10-01T14:00:00Z","v":2330,"vw":48.358594},{"c":48.52,"h":48.64,"l":48.51,"n":7,"o":48.64,"t":"2026-10-01T14:30:00Z","v":1346,"vw":48.57497},{"c":48.53,"h":48.57,"l":48.43,"n":13,"o":48.44,"t":"2026-10-01T14:45:00Z","v":2196,"vw":48.49935},{"c":48.52,"h":48.71,"l":48.41,"n":238,"o":48.54,"t":"2026-10-01T15:00:00Z","v":48641,"vw":48.632478},{"c":48.62,"h":48.66,"l":48.56,"n":53,"o":48.56,"t":"2026-10-01T15:15:00Z","v":8932,"vw":48.608901},{"c":48.42,"h":48.47,"l":48.42,"n":20,"o":48.47,"t":"2026-10-01T15:30:00Z","v":2050,"vw":48.450974},{"c":48.59,"h":48.68,"l":48.44,"n":25,"o":48.44,"t":"2026-10-01T15:45:00Z","v":2674,"vw":48.595318},{"c":48.67,"h":48.67,"l":48.67,"n":3,"o":48.67,"t":"2026-10-01T16:00:00Z","v":102,"vw":48.67},{"c":48.71,"h":48.72,"l":48.7,"n":22,"o":48.72,"t":"2026-10-01T16:15:00Z","v":1880,"vw":48.715791},{"c":48.71,"h":48.81,"l":48.69,"n":6,"o":48.69,"t":"2026-10-01T16:30:00Z","v":1416,"vw":48.706466},{"c":48.62,"h":48.73,"l":48.62,"n":7,"o":48.73,"t":"2026-10-01T16:45:00Z","v":1390,"vw":48.652239},{"c":48.76,"h":48.8,"l":48.65,"n":27,"o":48.65,"t":"2026-10-01T17:00:00Z","v":5743,"vw":48.773317},{"c":49.03,"h":49.04,"l":48.9,"n":26,"o":48.9,"t":"2026-10-01T17:15:00Z","v":5710,"vw":48.991578},{"c":49.12,"h":49.12,"l":48.98,"n":58,"o":49.07,"t":"2026-10-01T17:30:00Z","v":7156,"vw":49.062076},{"c":49,"h":49.14,"l":49,"n":63,"o":49.12,"t":"2026-10-01T17:45:00Z","v":8390,"vw":49.098458},{"c":49.05,"h":49.08,"l":48.925,"n":19,"o":49,"t":"2026-10-01T18:00:00Z","v":2899,"vw":48.987975},{"c":49,"h":49.04,"l":48.99,"n":19,"o":49.03,"t":"2026-10-01T18:15:00Z","v":4498,"vw":49.025813},{"c":49.06,"h":49.24,"l":48.98,"n":25,"o":48.98,"t":"2026-10-01T18:30:00Z","v":4387,"vw":49.099669},{"c":48.97,"h":49.07,"l":48.95,"n":23,"o":49.07,"t":"2026-10-01T18:45:00Z","v":3439,"vw":49.017202},{"c":48.99,"h":49.0351,"l":48.95,"n":9,"o":48.99,"t":"2026-10-01T19:00:00Z","v":1277,"vw":48.994871},{"c":48.875,"h":48.97,"l":48.875,"n":3,"o":48.97,"t":"2026-10-01T19:15:00Z","v":564,"vw":48.950453},{"c":48.9,"h":48.94,"l":48.87,"n":10,"o":48.94,"t":"2026-10-01T19:30:00Z","v":2770,"vw":48.908148},{"c":48.895,"h":48.92,"l":48.85,"n":116,"o":48.87,"t":"2026-10-01T19:45:00Z","v":10040,"vw":48.895131},{"c":48.92,"h":48.92,"l":48.92,"n":5,"o":48.92,"t":"2026-10-01T20:00:00Z","v":134,"vw":48.92},{"c":49.82,"h":49.82,"l":49.82,"n":1,"o":49.82,"t":"2026-10-02T10:15:00Z","v":100,"vw":49.82},{"c":50,"h":50.28,"l":50,"n":16,"o":50.28,"t":"2026-10-02T12:30:00Z","v":3821,"vw":50.259144},{"c":50.16,"h":50.16,"l":50.16,"n":1,"o":50.16,"t":"2026-10-02T12:45:00Z","v":200,"vw":50.16},{"c":50.05,"h":50.08,"l":50.05,"n":15,"o":50.07,"t":"2026-10-02T13:15:00Z","v":1490,"vw":50.063333},{"c":50.26,"h":50.37,"l":50.02,"n":109,"o":50.02,"t":"2026-10-02T13:30:00Z","v":8632,"vw":50.185783},{"c":50.14,"h":50.18,"l":50.14,"n":22,"o":50.17,"t":"2026-10-02T13:45:00Z","v":3182,"vw":50.162845},{"c":49.91,"h":50.18,"l":49.89,"n":35,"o":50.1051,"t":"2026-10-02T14:00:00Z","v":4067,"vw":50.033733},{"c":49.89,"h":50.03,"l":49.8692,"n":18,"o":49.8692,"t":"2026-10-02T14:15:00Z","v":3226,"vw":49.95513},{"c":49.68,"h":49.72,"l":49.56,"n":20,"o":49.72,"t":"2026-10-02T14:30:00Z","v":1996,"vw":49.673952},{"c":49.47,"h":49.7081,"l":49.36,"n":23,"o":49.7081,"t":"2026-10-02T14:45:00Z","v":3170,"vw":49.506217},{"c":49.45,"h":49.45,"l":49.38,"n":8,"o":49.42,"t":"2026-10-02T15:00:00Z","v":1841,"vw":49.427885},{"c":49.43,"h":49.43,"l":49.43,"n":1,"o":49.43,"t":"2026-10-02T15:15:00Z","v":100,"vw":49.43},{"c":49.34,"h":49.42,"l":49.34,"n":11,"o":49.41,"t":"2026-10-02T15:30:00Z","v":2201,"vw":49.38496},{"c":49.28,"h":49.3472,"l":49.21,"n":29,"o":49.3472,"t":"2026-10-02T15:45:00Z","v":3416,"vw":49.257557},{"c":49.22,"h":49.38,"l":49.22,"n":24,"o":49.38,"t":"2026-10-02T16:00:00Z","v":3173,"vw":49.300023},{"c":49.23,"h":49.23,"l":49.13,"n":8,"o":49.15,"t":"2026-10-02T16:30:00Z","v":1950,"vw":49.193602},{"c":49.23,"h":49.24,"l":49.22,"n":10,"o":49.24,"t":"2026-10-02T16:45:00Z","v":1112,"vw":49.234879},{"c":49.06,"h":49.2,"l":49.06,"n":11,"o":49.2,"t":"2026-10-02T17:00:00Z","v":945,"vw":49.114462},{"c":48.91,"h":49.045,"l":48.91,"n":37,"o":48.97,"t":"2026-10-02T17:15:00Z","v":4709,"vw":48.949362},{"c":48.94,"h":48.99,"l":48.94,"n":14,"o":48.95,"t":"2026-10-02T17:45:00Z","v":2100,"vw":48.968958},{"c":49.02,"h":49.02,"l":48.99,"n":15,"o":48.99,"t":"2026-10-02T18:00:00Z","v":1207,"vw":49.017391},{"c":48.9456,"h":48.9456,"l":48.9456,"n":1,"o":48.9456,"t":"2026-10-02T18:15:00Z","v":101,"vw":48.9456},{"c":48.6,"h":48.86,"l":48.55,"n":23,"o":48.86,"t":"2026-10-02T18:30:00Z","v":2524,"vw":48.64466},{"c":48.665,"h":48.665,"l":48.46,"n":8,"o":48.46,"t":"2026-10-02T18:45:00Z","v":817,"vw":48.530835},{"c":48.57,"h":48.665,"l":48.565,"n":17,"o":48.66,"t":"2026-10-02T19:00:00Z","v":2496,"vw":48.645414},{"c":48.6,"h":48.6,"l":48.6,"n":1,"o":48.6,"t":"2026-10-02T19:15:00Z","v":200,"vw":48.6},{"c":48.575,"h":48.63,"l":48.575,"n":7,"o":48.628,"t":"2026-10-02T19:30:00Z","v":3785,"vw":48.606102},{"c":48.7,"h":48.72,"l":48.64,"n":112,"o":48.64,"t":"2026-10-02T19:45:00Z","v":11384,"vw":48.683774},{"c":49.62,"h":49.62,"l":49.62,"n":1,"o":49.62,"t":"2026-10-05T12:45:00Z","v":100,"vw":49.62},{"c":49.665,"h":49.77,"l":49.64,"n":30,"o":49.7,"t":"2026-10-05T13:30:00Z","v":1594,"vw":49.711487},{"c":49.87,"h":49.89,"l":49.68,"n":8,"o":49.68,"t":"2026-10-05T13:45:00Z","v":639,"vw":49.804287},{"c":50.03,"h":50.08,"l":49.8,"n":15,"o":49.8,"t":"2026-10-05T14:00:00Z","v":2012,"vw":50.046291},{"c":49.89,"h":50.05,"l":49.89,"n":10,"o":50.05,"t":"2026-10-05T14:15:00Z","v":1936,"vw":49.971466},{"c":49.38,"h":49.55,"l":49.38,"n":7,"o":49.55,"t":"2026-10-05T14:30:00Z","v":711,"vw":49.468839},{"c":49.46,"h":49.5,"l":49.41,"n":52,"o":49.435,"t":"2026-10-05T14:45:00Z","v":5773,"vw":49.442807},{"c":49.41,"h":49.4618,"l":49.41,"n":9,"o":49.4618,"t":"2026-10-05T15:00:00Z","v":1400,"vw":49.42372},{"c":49.4,"h":49.42,"l":49.38,"n":16,"o":49.4,"t":"2026-10-05T15:15:00Z","v":1646,"vw":49.397205},{"c":49.29,"h":49.34,"l":49.26,"n":66,"o":49.32,"t":"2026-10-05T15:30:00Z","v":9155,"vw":49.291347},{"c":49.22,"h":49.31,"l":49.22,"n":50,"o":49.285,"t":"2026-10-05T15:45:00Z","v":4040,"vw":49.275466},{"c":49.25,"h":49.27,"l":49.2,"n":37,"o":49.23,"t":"2026-10-05T16:00:00Z","v":3695,"vw":49.240381},{"c":49.19,"h":49.21,"l":49.16,"n":11,"o":49.19,"t":"2026-10-05T16:15:00Z","v":725,"vw":49.18679},{"c":49.25,"h":49.25,"l":49.22,"n":2,"o":49.22,"t":"2026-10-05T16:30:00Z","v":200,"vw":49.235},{"c":49.275,"h":49.275,"l":49.22,"n":4,"o":49.22,"t":"2026-10-05T16:45:00Z","v":352,"vw":49.242836},{"c":49.24,"h":49.24,"l":49.23,"n":2,"o":49.23,"t":"2026-10-05T17:00:00Z","v":250,"vw":49.234},{"c":49.32,"h":49.32,"l":49.27,"n":7,"o":49.27,"t":"2026-10-05T17:15:00Z","v":511,"vw":49.2975},{"c":49.29,"h":49.29,"l":49.29,"n":1,"o":49.29,"t":"2026-10-05T17:30:00Z","v":508,"vw":49.29},{"c":49.35,"h":49.35,"l":49.32,"n":3,"o":49.32,"t":"2026-10-05T17:45:00Z","v":411,"vw":49.328049},{"c":49.3356,"h":49.355,"l":49.3356,"n":4,"o":49.355,"t":"2026-10-05T18:00:00Z","v":754,"vw":49.352205},{"c":49.4155,"h":49.42,"l":49.38,"n":5,"o":49.38,"t":"2026-10-05T18:15:00Z","v":839,"vw":49.390376},{"c":49.45,"h":49.469,"l":49.45,"n":6,"o":49.4625,"t":"2026-10-05T18:30:00Z","v":1541,"vw":49.458771},{"c":49.47,"h":49.48,"l":49.47,"n":15,"o":49.48,"t":"2026-10-05T18:45:00Z","v":519,"vw":49.472315},{"c":49.44,"h":49.47,"l":49.44,"n":4,"o":49.47,"t":"2026-10-05T19:00:00Z","v":775,"vw":49.456461},{"c":49.5234,"h":49.54,"l":49.5234,"n":4,"o":49.54,"t":"2026-10-05T19:15:00Z","v":2642,"vw":49.525212},{"c":49.5,"h":49.56,"l":49.5,"n":13,"o":49.52,"t":"2026-10-05T19:30:00Z","v":1210,"vw":49.530169},{"c":49.525,"h":49.546,"l":49.5,"n":43,"o":49.53,"t":"2026-10-05T19:45:00Z","v":5506,"vw":49.525194},{"c":49.55,"h":49.55,"l":49.55,"n":3,"o":49.55,"t":"2026-10-05T20:00:00Z","v":1019,"vw":49.55},{"c":49.8489,"h":49.8489,"l":49.8489,"n":1,"o":49.8489,"t":"2026-10-06T12:30:00Z","v":100,"vw":49.8489},{"c":49.71,"h":49.73,"l":49.71,"n":21,"o":49.72,"t":"2026-10-06T13:15:00Z","v":3664,"vw":49.719},{"c":49.88,"h":49.88,"l":49.72,"n":69,"o":49.72,"t":"2026-10-06T13:30:00Z","v":24516,"vw":49.758627},{"c":49.92,"h":49.97,"l":49.89,"n":26,"o":49.89,"t":"2026-10-06T13:45:00Z","v":2962,"vw":49.919904},{"c":49.79,"h":49.89,"l":49.79,"n":12,"o":49.89,"t":"2026-10-06T14:00:00Z","v":1565,"vw":49.863135},{"c":49.75,"h":49.76,"l":49.685,"n":16,"o":49.735,"t":"2026-10-06T14:15:00Z","v":2440,"vw":49.739318},{"c":49.8677,"h":49.885,"l":49.72,"n":22,"o":49.72,"t":"2026-10-06T14:30:00Z","v":4482,"vw":49.80667},{"c":50.045,"h":50.045,"l":49.83,"n":18,"o":49.83,"t":"2026-10-06T14:45:00Z","v":1709,"vw":49.971478},{"c":50.0341,"h":50.08,"l":50.0341,"n":9,"o":50.08,"t":"2026-10-06T15:00:00Z","v":1577,"vw":50.046307},{"c":49.84,"h":50,"l":49.84,"n":14,"o":49.995,"t":"2026-10-06T15:15:00Z","v":1600,"vw":49.970609},{"c":49.87,"h":49.97,"l":49.85,"n":9,"o":49.85,"t":"2026-10-06T15:30:00Z","v":1386,"vw":49.896652},{"c":49.525,"h":49.748,"l":49.525,"n":19,"o":49.748,"t":"2026-10-06T15:45:00Z","v":2439,"vw":49.687073},{"c":49.6,"h":49.6,"l":49.53,"n":16,"o":49.54,"t":"2026-10-06T16:00:00Z","v":1206,"vw":49.568009},{"c":49.5022,"h":49.52,"l":49.48,"n":18,"o":49.5,"t":"2026-10-06T16:15:00Z","v":3275,"vw":49.497404},{"c":49.46,"h":49.46,"l":49.46,"n":2,"o":49.46,"t":"2026-10-06T16:30:00Z","v":203,"vw":49.46},{"c":49.49,"h":49.51,"l":49.49,"n":11,"o":49.51,"t":"2026-10-06T16:45:00Z","v":819,"vw":49.493333},{"c":49.4301,"h":49.465,"l":49.4301,"n":5,"o":49.465,"t":"2026-10-06T17:00:00Z","v":374,"vw":49.447719},{"c":49.55,"h":49.55,"l":49.411,"n":6,"o":49.43,"t":"2026-10-06T17:45:00Z","v":5527,"vw":49.413924},{"c":49.54,"h":49.57,"l":49.54,"n":11,"o":49.565,"t":"2026-10-06T18:00:00Z","v":1440,"vw":49.551831},{"c":49.5,"h":49.56,"l":49.49,"n":6,"o":49.56,"t":"2026-10-06T18:15:00Z","v":951,"vw":49.525806},{"c":49.475,"h":49.4999,"l":49.42,"n":6,"o":49.4999,"t":"2026-10-06T18:30:00Z","v":1118,"vw":49.461444},{"c":49.395,"h":49.4023,"l":49.395,"n":3,"o":49.4,"t":"2026-10-06T18:45:00Z","v":816,"vw":49.399901},{"c":49.415,"h":49.415,"l":49.39,"n":5,"o":49.39,"t":"2026-10-06T19:00:00Z","v":409,"vw":49.401085},{"c":49.39,"h":49.39,"l":49.38,"n":9,"o":49.3872,"t":"2026-10-06T19:15:00Z","v":535,"vw":49.386666},{"c":49.43,"h":49.43,"l":49.41,"n":7,"o":49.41,"t":"2026-10-06T19:30:00Z","v":1717,"vw":49.413213},{"c":49.48,"h":49.49,"l":49.405,"n":102,"o":49.405,"t":"2026-10-06T19:45:00Z","v":12928,"vw":49.463535},{"c":49.47,"h":49.47,"l":49.47,"n":5,"o":49.47,"t":"2026-10-06T20:00:00Z","v":13673,"vw":49.47},{"c":48.77,"h":48.77,"l":48.77,"n":1,"o":48.77,"t":"2026-10-07T08:15:00Z","v":100,"vw":48.77},{"c":48.045,"h":48.205,"l":48.03,"n":123,"o":48.09,"t":"2026-10-07T13:30:00Z","v":31093,"vw":48.112954},{"c":48.13,"h":48.135,"l":47.84,"n":38,"o":47.84,"t":"2026-10-07T13:45:00Z","v":3668,"vw":48.034876},{"c":48.05,"h":48.065,"l":48,"n":4,"o":48,"t":"2026-10-07T14:00:00Z","v":708,"vw":48.053571},{"c":47.94,"h":48.01,"l":47.94,"n":12,"o":48.01,"t":"2026-10-07T14:15:00Z","v":1398,"vw":47.986227},{"c":47.965,"h":47.965,"l":47.95,"n":5,"o":47.95,"t":"2026-10-07T14:30:00Z","v":407,"vw":47.95375},{"c":47.89,"h":47.91,"l":47.89,"n":6,"o":47.91,"t":"2026-10-07T14:45:00Z","v":294,"vw":47.897273},{"c":48,"h":48,"l":47.84,"n":9,"o":47.89,"t":"2026-10-07T15:00:00Z","v":1043,"vw":47.919582},{"c":47.9,"h":47.955,"l":47.9,"n":6,"o":47.955,"t":"2026-10-07T15:15:00Z","v":583,"vw":47.930728},{"c":48.13,"h":48.13,"l":48.1299,"n":11,"o":48.13,"t":"2026-10-07T15:30:00Z","v":1769,"vw":48.12995},{"c":48.16,"h":48.16,"l":48.1,"n":6,"o":48.1,"t":"2026-10-07T15:45:00Z","v":788,"vw":48.12333},{"c":48.21,"h":48.23,"l":48.14,"n":30,"o":48.175,"t":"2026-10-07T16:00:00Z","v":2060,"vw":48.182544},{"c":48.21,"h":48.23,"l":48.21,"n":11,"o":48.23,"t":"2026-10-07T16:15:00Z","v":1302,"vw":48.219583},{"c":48.16,"h":48.3,"l":48.16,"n":3,"o":48.3,"t":"2026-10-07T16:30:00Z","v":510,"vw":48.188529},{"c":48.15,"h":48.19,"l":48.15,"n":2,"o":48.19,"t":"2026-10-07T16:45:00Z","v":282,"vw":48.168723},{"c":48.235,"h":48.24,"l":48.13,"n":7,"o":48.13,"t":"2026-10-07T17:00:00Z","v":739,"vw":48.206104},{"c":48.1,"h":48.1,"l":48.1,"n":4,"o":48.1,"t":"2026-10-07T17:15:00Z","v":364,"vw":48.1},{"c":47.98,"h":48.07,"l":47.98,"n":14,"o":48.025,"t":"2026-10-07T17:30:00Z","v":1327,"vw":48.014842},{"c":48.02,"h":48.02,"l":47.98,"n":24,"o":48,"t":"2026-10-07T17:45:00Z","v":845,"vw":48.004032},{"c":48.11,"h":48.11,"l":48.11,"n":3,"o":48.11,"t":"2026-10-07T18:00:00Z","v":321,"vw":48.11},{"c":48.13,"h":48.13,"l":48.1,"n":5,"o":48.1,"t":"2026-10-07T18:15:00Z","v":571,"vw":48.106198},{"c":48.11,"h":48.11,"l":48.088,"n":30,"o":48.1,"t":"2026-10-07T18:30:00Z","v":6945,"vw":48.093826},{"c":48.15,"h":48.16,"l":48.1,"n":5,"o":48.1,"t":"2026-10-07T18:45:00Z","v":680,"vw":48.120635},{"c":48.13,"h":48.16,"l":48.13,"n":4,"o":48.16,"t":"2026-10-07T19:00:00Z","v":786,"vw":48.15466},{"c":48.16,"h":48.16,"l":48.16,"n":1,"o":48.16,"t":"2026-10-07T19:15:00Z","v":100,"vw":48.16},{"c":48.17,"h":48.18,"l":48.1,"n":26,"o":48.175,"t":"2026-10-07T19:30:00Z","v":2590,"vw":48.159619},{"c":48.18,"h":48.18,"l":48.11,"n":17,"o":48.11,"t":"2026-10-07T19:45:00Z","v":2072,"vw":48.172505},{"c":48.17,"h":48.17,"l":48.17,"n":5,"o":48.17,"t":"2026-10-07T20:00:00Z","v":669,"vw":48.17},{"c":47.99,"h":47.99,"l":47.99,"n":1,"o":47.99,"t":"2026-10-08T08:00:00Z","v":200,"vw":47.99},{"c":47.38,"h":47.51,"l":47.38,"n":40,"o":47.51,"t":"2026-10-08T13:30:00Z","v":3882,"vw":47.469864},{"c":47.43,"h":47.43,"l":47.2,"n":11,"o":47.2,"t":"2026-10-08T13:45:00Z","v":1231,"vw":47.264532},{"c":47.66,"h":47.66,"l":47.4456,"n":11,"o":47.47,"t":"2026-10-08T14:00:00Z","v":1393,"vw":47.48223},{"c":47.76,"h":47.76,"l":47.64,"n":5,"o":47.64,"t":"2026-10-08T14:15:00Z","v":1607,"vw":47.679745},{"c":47.64,"h":47.68,"l":47.64,"n":10,"o":47.68,"t":"2026-10-08T14:30:00Z","v":1328,"vw":47.667368},{"c":47.77,"h":47.77,"l":47.7,"n":4,"o":47.7,"t":"2026-10-08T14:45:00Z","v":481,"vw":47.740147},{"c":47.61,"h":47.61,"l":47.61,"n":2,"o":47.61,"t":"2026-10-08T15:00:00Z","v":101,"vw":47.61},{"c":46.9,"h":47.4,"l":46.9,"n":13,"o":47.4,"t":"2026-10-08T15:15:00Z","v":1846,"vw":47.005475},{"c":46.9099,"h":46.96,"l":46.76,"n":33,"o":46.8988,"t":"2026-10-08T15:30:00Z","v":10480,"vw":46.793681},{"c":46.755,"h":46.98,"l":46.755,"n":15,"o":46.86,"t":"2026-10-08T15:45:00Z","v":3498,"vw":46.897572},{"c":46.97,"h":46.97,"l":46.71,"n":62,"o":46.71,"t":"2026-10-08T16:15:00Z","v":7340,"vw":46.805259},{"c":46.89,"h":46.89,"l":46.89,"n":2,"o":46.89,"t":"2026-10-08T16:30:00Z","v":322,"vw":46.89},{"c":46.89,"h":46.89,"l":46.89,"n":3,"o":46.89,"t":"2026-10-08T16:45:00Z","v":280,"vw":46.89},{"c":46.685,"h":46.685,"l":46.685,"n":2,"o":46.685,"t":"2026-10-08T17:00:00Z","v":260,"vw":46.685},{"c":46.47,"h":46.71,"l":46.47,"n":9,"o":46.7,"t":"2026-10-08T17:15:00Z","v":838,"vw":46.628013},{"c":46.64,"h":46.65,"l":46.64,"n":7,"o":46.64,"t":"2026-10-08T17:30:00Z","v":906,"vw":46.643642},{"c":46.5784,"h":46.5784,"l":46.5601,"n":2,"o":46.5601,"t":"2026-10-08T17:45:00Z","v":210,"vw":46.569686},{"c":46.53,"h":46.53,"l":46.475,"n":4,"o":46.475,"t":"2026-10-08T18:00:00Z","v":497,"vw":46.508333},{"c":46.98,"h":46.98,"l":46.895,"n":6,"o":46.895,"t":"2026-10-08T18:15:00Z","v":915,"vw":46.913847},{"c":46.96,"h":47.04,"l":46.96,"n":5,"o":47.04,"t":"2026-10-08T18:30:00Z","v":445,"vw":46.98},{"c":47.04,"h":47.04,"l":47.0101,"n":7,"o":47.0101,"t":"2026-10-08T18:45:00Z","v":2896,"vw":47.018829},{"c":47.04,"h":47.065,"l":47.02,"n":12,"o":47.06,"t":"2026-10-08T19:00:00Z","v":2278,"vw":47.050832},{"c":47.175,"h":47.22,"l":47.1501,"n":31,"o":47.1501,"t":"2026-10-08T19:30:00Z","v":3273,"vw":47.200527},{"c":47.195,"h":47.22,"l":47.1601,"n":45,"o":47.18,"t":"2026-10-08T19:45:00Z","v":3429,"vw":47.198733},{"c":47.17,"h":47.17,"l":47.17,"n":6,"o":47.17,"t":"2026-10-08T20:00:00Z","v":701,"vw":47.17},{"c":47.02,"h":47.02,"l":47.02,"n":1,"o":47.02,"t":"2026-10-08T22:30:00Z","v":131,"vw":47.02},{"c":47.4,"h":47.4,"l":47.4,"n":1,"o":47.4,"t":"2026-10-08T23:15:00Z","v":200,"vw":47.4},{"c":47.86,"h":47.86,"l":47.86,"n":5,"o":47.86,"t":"2026-10-09T13:15:00Z","v":600,"vw":47.86},{"c":47.65,"h":47.93,"l":47.61,"n":136,"o":47.86,"t":"2026-10-09T13:30:00Z","v":28707,"vw":47.756478},{"c":47.71,"h":47.72,"l":47.61,"n":44,"o":47.63,"t":"2026-10-09T13:45:00Z","v":5027,"vw":47.653009},{"c":47.81,"h":47.81,"l":47.61,"n":13,"o":47.61,"t":"2026-10-09T14:00:00Z","v":1581,"vw":47.787736},{"c":48.01,"h":48.01,"l":47.83,"n":85,"o":47.83,"t":"2026-10-09T14:15:00Z","v":13362,"vw":47.933085},{"c":47.88,"h":48.06,"l":47.88,"n":18,"o":48.06,"t":"2026-10-09T14:30:00Z","v":3746,"vw":47.991845},{"c":47.91,"h":47.91,"l":47.91,"n":1,"o":47.91,"t":"2026-10-09T14:45:00Z","v":100,"vw":47.91},{"c":47.8654,"h":47.955,"l":47.8434,"n":17,"o":47.955,"t":"2026-10-09T15:00:00Z","v":3590,"vw":47.867788},{"c":47.88,"h":47.88,"l":47.84,"n":9,"o":47.84,"t":"2026-10-09T15:15:00Z","v":911,"vw":47.870232},{"c":47.89,"h":47.89,"l":47.89,"n":4,"o":47.89,"t":"2026-10-09T15:30:00Z","v":2033,"vw":47.89},{"c":47.91,"h":47.91,"l":47.91,"n":2,"o":47.91,"t":"2026-10-09T15:45:00Z","v":325,"vw":47.91},{"c":47.83,"h":47.88,"l":47.83,"n":4,"o":47.88,"t":"2026-10-09T16:15:00Z","v":701,"vw":47.837692},{"c":47.76,"h":47.76,"l":47.76,"n":1,"o":47.76,"t":"2026-10-09T16:30:00Z","v":100,"vw":47.76},{"c":47.7777,"h":47.7777,"l":47.7777,"n":1,"o":47.7777,"t":"2026-10-09T16:45:00Z","v":100,"vw":47.7777},{"c":47.755,"h":47.755,"l":47.755,"n":1,"o":47.755,"t":"2026-10-09T17:00:00Z","v":164,"vw":47.755},{"c":47.74,"h":47.74,"l":47.695,"n":5,"o":47.7,"t":"2026-10-09T17:15:00Z","v":746,"vw":47.707114},{"c":47.73,"h":47.73,"l":47.73,"n":9,"o":47.73,"t":"2026-10-09T17:45:00Z","v":801,"vw":47.73},{"c":47.7499,"h":47.7499,"l":47.7499,"n":2,"o":47.7499,"t":"2026-10-09T18:00:00Z","v":448,"vw":47.7499},{"c":47.6,"h":47.6,"l":47.6,"n":2,"o":47.6,"t":"2026-10-09T18:30:00Z","v":414,"vw":47.6},{"c":47.64,"h":47.64,"l":47.58,"n":9,"o":47.6,"t":"2026-10-09T18:45:00Z","v":1464,"vw":47.613465},{"c":47.62,"h":47.62,"l":47.62,"n":3,"o":47.62,"t":"2026-10-09T19:00:00Z","v":249,"vw":47.62},{"c":47.6,"h":47.6,"l":47.6,"n":2,"o":47.6,"t":"2026-10-09T19:15:00Z","v":265,"vw":47.6},{"c":47.6,"h":47.6,"l":47.6,"n":4,"o":47.6,"t":"2026-10-09T19:30:00Z","v":1131,"vw":47.6},{"c":47.515,"h":47.515,"l":47.51,"n":18,"o":47.51,"t":"2026-10-09T19:45:00Z","v":1005,"vw":47.511918},{"c":48.23,"h":48.23,"l":48.23,"n":1,"o":48.23,"t":"2026-10-12T11:00:00Z","v":500,"vw":48.23},{"c":47.74,"h":47.74,"l":47.61,"n":18,"o":47.61,"t":"2026-10-12T13:30:00Z","v":729,"vw":47.661919},{"c":47.885,"h":47.885,"l":47.71,"n":26,"o":47.725,"t":"2026-10-12T13:45:00Z","v":2067,"vw":47.739125},{"c":47.89,"h":47.94,"l":47.89,"n":8,"o":47.94,"t":"2026-10-12T14:00:00Z","v":455,"vw":47.925507},{"c":47.855,"h":47.865,"l":47.855,"n":14,"o":47.865,"t":"2026-10-12T14:15:00Z","v":958,"vw":47.859167},{"c":47.7,"h":47.755,"l":47.695,"n":12,"o":47.75,"t":"2026-10-12T14:30:00Z","v":1547,"vw":47.742813},{"c":47.6345,"h":47.6345,"l":47.54,"n":13,"o":47.62,"t":"2026-10-12T14:45:00Z","v":3272,"vw":47.610698},{"c":47.69,"h":47.69,"l":47.67,"n":4,"o":47.67,"t":"2026-10-12T15:00:00Z","v":532,"vw":47.685},{"c":47.71,"h":47.7101,"l":47.71,"n":7,"o":47.7101,"t":"2026-10-12T15:15:00Z","v":762,"vw":47.710025},{"c":47.73,"h":47.74,"l":47.69,"n":9,"o":47.69,"t":"2026-10-12T15:30:00Z","v":1624,"vw":47.709222},{"c":47.74,"h":47.74,"l":47.72,"n":3,"o":47.725,"t":"2026-10-12T15:45:00Z","v":481,"vw":47.730198},{"c":47.84,"h":47.84,"l":47.72,"n":5,"o":47.72,"t":"2026-10-12T16:00:00Z","v":800,"vw":47.79625},{"c":47.78,"h":47.825,"l":47.78,"n":5,"o":47.8,"t":"2026-10-12T16:30:00Z","v":1770,"vw":47.790819},{"c":47.58,"h":47.755,"l":47.58,"n":7,"o":47.755,"t":"2026-10-12T16:45:00Z","v":1110,"vw":47.612616},{"c":47.62,"h":47.63,"l":47.57,"n":16,"o":47.62,"t":"2026-10-12T17:00:00Z","v":2413,"vw":47.617727},{"c":47.59,"h":47.62,"l":47.59,"n":5,"o":47.62,"t":"2026-10-12T17:15:00Z","v":1400,"vw":47.606841},{"c":47.52,"h":47.57,"l":47.52,"n":4,"o":47.57,"t":"2026-10-12T17:30:00Z","v":1550,"vw":47.553871},{"c":47.59,"h":47.6,"l":47.57,"n":7,"o":47.57,"t":"2026-10-12T17:45:00Z","v":1351,"vw":47.596154},{"c":47.58,"h":47.6,"l":47.58,"n":17,"o":47.6,"t":"2026-10-12T18:00:00Z","v":3643,"vw":47.586857},{"c":47.58,"h":47.58,"l":47.58,"n":1,"o":47.58,"t":"2026-10-12T18:15:00Z","v":300,"vw":47.58},{"c":47.57,"h":47.59,"l":47.56,"n":27,"o":47.58,"t":"2026-10-12T18:30:00Z","v":7438,"vw":47.566233},{"c":47.53,"h":47.54,"l":47.49,"n":10,"o":47.51,"t":"2026-10-12T18:45:00Z","v":2351,"vw":47.509519},{"c":47.55,"h":47.59,"l":47.55,"n":12,"o":47.59,"t":"2026-10-12T19:00:00Z","v":2775,"vw":47.567985},{"c":47.71,"h":47.71,"l":47.58,"n":22,"o":47.58,"t":"2026-10-12T19:15:00Z","v":5868,"vw":47.623673},{"c":47.76,"h":47.76,"l":47.71,"n":11,"o":47.71,"t":"2026-10-12T19:30:00Z","v":2287,"vw":47.721426},{"c":47.795,"h":47.795,"l":47.73,"n":49,"o":47.735,"t":"2026-10-12T19:45:00Z","v":5622,"vw":47.782093},{"c":47.82,"h":47.82,"l":47.82,"n":6,"o":47.82,"t":"2026-10-12T20:00:00Z","v":723,"vw":47.82},{"c":47.68,"h":47.68,"l":47.68,"n":1,"o":47.68,"t":"2026-10-12T20:30:00Z","v":100,"vw":47.68},{"c":48.1,"h":48.28,"l":48.065,"n":60,"o":48.18,"t":"2026-10-13T13:30:00Z","v":6387,"vw":48.152156},{"c":48.01,"h":48.125,"l":48.01,"n":21,"o":48.05,"t":"2026-10-13T13:45:00Z","v":2534,"vw":48.037918},{"c":48.27,"h":48.33,"l":48.04,"n":52,"o":48.04,"t":"2026-10-13T14:00:00Z","v":8135,"vw":48.211896},{"c":48.33,"h":48.37,"l":48.19,"n":49,"o":48.34,"t":"2026-10-13T14:15:00Z","v":6527,"vw":48.288803},{"c":48.21,"h":48.3,"l":48.21,"n":3,"o":48.3,"t":"2026-10-13T14:30:00Z","v":300,"vw":48.263333},{"c":48.22,"h":48.3,"l":48.21,"n":10,"o":48.3,"t":"2026-10-13T14:45:00Z","v":2497,"vw":48.252165},{"c":48.22,"h":48.23,"l":48.18,"n":11,"o":48.21,"t":"2026-10-13T15:00:00Z","v":2026,"vw":48.207966},{"c":48.24,"h":48.29,"l":48.19,"n":11,"o":48.21,"t":"2026-10-13T15:15:00Z","v":1935,"vw":48.218535},{"c":48.11,"h":48.24,"l":48.1,"n":13,"o":48.2,"t":"2026-10-13T15:30:00Z","v":2330,"vw":48.167554},{"c":48.11,"h":48.13,"l":48.02,"n":14,"o":48.05,"t":"2026-10-13T15:45:00Z","v":3145,"vw":48.069498},{"c":48.19,"h":48.22,"l":48.16,"n":28,"o":48.16,"t":"2026-10-13T16:00:00Z","v":2819,"vw":48.206945},{"c":48.19,"h":48.19,"l":48.19,"n":1,"o":48.19,"t":"2026-10-13T16:15:00Z","v":200,"vw":48.19},{"c":48.16,"h":48.16,"l":48.16,"n":6,"o":48.16,"t":"2026-10-13T16:30:00Z","v":857,"vw":48.16},{"c":48.12,"h":48.17,"l":48.12,"n":5,"o":48.17,"t":"2026-10-13T16:45:00Z","v":1000,"vw":48.141},{"c":48,"h":48.05,"l":47.98,"n":25,"o":48.05,"t":"2026-10-13T17:00:00Z","v":3627,"vw":48.022879},{"c":48.03,"h":48.05,"l":48.02,"n":8,"o":48.02,"t":"2026-10-13T17:15:00Z","v":706,"vw":48.031954},{"c":48.0178,"h":48.04,"l":48.0178,"n":9,"o":48.04,"t":"2026-10-13T17:30:00Z","v":1213,"vw":48.023144},{"c":47.9234,"h":47.98,"l":47.91,"n":15,"o":47.98,"t":"2026-10-13T17:45:00Z","v":1880,"vw":47.961337},{"c":48.045,"h":48.045,"l":48.0001,"n":7,"o":48.0001,"t":"2026-10-13T18:00:00Z","v":5900,"vw":48.003729},{"c":47.955,"h":48,"l":47.955,"n":10,"o":47.97,"t":"2026-10-13T18:15:00Z","v":888,"vw":47.9775},{"c":47.92,"h":47.92,"l":47.915,"n":3,"o":47.92,"t":"2026-10-13T18:30:00Z","v":1010,"vw":47.918762},{"c":47.985,"h":47.985,"l":47.95,"n":4,"o":47.95,"t":"2026-10-13T18:45:00Z","v":636,"vw":47.9632},{"c":48.03,"h":48.06,"l":47.9939,"n":7,"o":47.9939,"t":"2026-10-13T19:15:00Z","v":1082,"vw":48.033862},{"c":47.98,"h":48.03,"l":47.97,"n":24,"o":48.03,"t":"2026-10-13T19:30:00Z","v":2792,"vw":47.988278},{"c":48.08,"h":48.08,"l":48,"n":48,"o":48,"t":"2026-10-13T19:45:00Z","v":4244,"vw":48.065883},{"c":48.05,"h":48.05,"l":48.05,"n":3,"o":48.05,"t":"2026-10-13T20:00:00Z","v":451,"vw":48.05},{"c":47.89,"h":47.89,"l":47.67,"n":19,"o":47.71,"t":"2026-10-14T13:30:00Z","v":1571,"vw":47.767899},{"c":47.51,"h":47.93,"l":47.51,"n":18,"o":47.93,"t":"2026-10-14T13:45:00Z","v":2586,"vw":47.667699},{"c":47.38,"h":47.56,"l":47.32,"n":131,"o":47.51,"t":"2026-10-14T14:00:00Z","v":16031,"vw":47.422215},{"c":47.31,"h":47.4,"l":47.27,"n":102,"o":47.39,"t":"2026-10-14T14:15:00Z","v":11960,"vw":47.316138},{"c":47.23,"h":47.3488,"l":47.23,"n":73,"o":47.3201,"t":"2026-10-14T14:30:00Z","v":11984,"vw":47.265979},{"c":47.23,"h":47.27,"l":47.15,"n":56,"o":47.21,"t":"2026-10-14T14:45:00Z","v":9909,"vw":47.214029},{"c":47.23,"h":47.23,"l":47.13,"n":53,"o":47.23,"t":"2026-10-14T15:00:00Z","v":5110,"vw":47.178337},{"c":47.21,"h":47.355,"l":47.21,"n":12,"o":47.355,"t":"2026-10-14T15:15:00Z","v":1450,"vw":47.313778},{"c":47.27,"h":47.285,"l":47.2256,"n":26,"o":47.285,"t":"2026-10-14T15:30:00Z","v":3530,"vw":47.26042},{"c":47.13,"h":47.2,"l":47.13,"n":5,"o":47.2,"t":"2026-10-14T15:45:00Z","v":623,"vw":47.171865},{"c":47.11,"h":47.18,"l":47.11,"n":7,"o":47.11,"t":"2026-10-14T16:00:00Z","v":478,"vw":47.130979},{"c":47.09,"h":47.11,"l":47.09,"n":3,"o":47.11,"t":"2026-10-14T16:15:00Z","v":372,"vw":47.096667},{"c":47.24,"h":47.24,"l":47.2291,"n":4,"o":47.2291,"t":"2026-10-14T16:30:00Z","v":303,"vw":47.236367},{"c":47.24,"h":47.24,"l":47.24,"n":1,"o":47.24,"t":"2026-10-14T16:45:00Z","v":100,"vw":47.24},{"c":47.33,"h":47.33,"l":47.33,"n":1,"o":47.33,"t":"2026-10-14T17:00:00Z","v":200,"vw":47.33},{"c":47.235,"h":47.28,"l":47.235,"n":6,"o":47.28,"t":"2026-10-14T17:15:00Z","v":452,"vw":47.2575},{"c":47.19,"h":47.28,"l":47.18,"n":8,"o":47.28,"t":"2026-10-14T17:30:00Z","v":690,"vw":47.225997},{"c":47.1,"h":47.142,"l":47.09,"n":5,"o":47.142,"t":"2026-10-14T17:45:00Z","v":989,"vw":47.124674},{"c":47.11,"h":47.11,"l":47.04,"n":5,"o":47.04,"t":"2026-10-14T18:00:00Z","v":750,"vw":47.069667},{"c":47.08,"h":47.1,"l":47.07,"n":5,"o":47.095,"t":"2026-10-14T18:15:00Z","v":1344,"vw":47.091914},{"c":47.07,"h":47.08,"l":47.07,"n":2,"o":47.08,"t":"2026-10-14T18:30:00Z","v":200,"vw":47.075},{"c":47.13,"h":47.16,"l":47.08,"n":3,"o":47.08,"t":"2026-10-14T18:45:00Z","v":420,"vw":47.111667},{"c":47.18,"h":47.18,"l":47.0409,"n":9,"o":47.14,"t":"2026-10-14T19:00:00Z","v":967,"vw":47.078059},{"c":47.24,"h":47.24,"l":47.18,"n":4,"o":47.18,"t":"2026-10-14T19:15:00Z","v":208,"vw":47.21},{"c":47.17,"h":47.17,"l":47.17,"n":1,"o":47.17,"t":"2026-10-14T19:30:00Z","v":177,"vw":47.17},{"c":47.18,"h":47.24,"l":47.16,"n":75,"o":47.16,"t":"2026-10-14T19:45:00Z","v":6766,"vw":47.195365},{"c":47.22,"h":47.22,"l":47.22,"n":6,"o":47.22,"t":"2026-10-14T20:00:00Z","v":829,"vw":47.22},{"c":46.71,"h":46.71,"l":46.71,"n":1,"o":46.71,"t":"2026-10-15T12:30:00Z","v":500,"vw":46.71},{"c":46.43,"h":46.43,"l":46.43,"n":9,"o":46.43,"t":"2026-10-15T13:15:00Z","v":561,"vw":46.43},{"c":46.525,"h":46.555,"l":46.26,"n":48,"o":46.27,"t":"2026-10-15T13:30:00Z","v":5878,"vw":46.406254},{"c":46.23,"h":46.62,"l":46.0819,"n":19,"o":46.59,"t":"2026-10-15T13:45:00Z","v":4247,"vw":46.353479},{"c":46.82,"h":46.92,"l":46.37,"n":29,"o":46.37,"t":"2026-10-15T14:00:00Z","v":3911,"vw":46.836718},{"c":46.83,"h":46.83,"l":46.83,"n":1,"o":46.83,"t":"2026-10-15T14:15:00Z","v":169,"vw":46.83},{"c":46.93,"h":46.93,"l":46.755,"n":15,"o":46.805,"t":"2026-10-15T14:30:00Z","v":3070,"vw":46.847527},{"c":47.25,"h":47.26,"l":47.025,"n":39,"o":47.025,"t":"2026-10-15T14:45:00Z","v":5122,"vw":47.126893},{"c":47.45,"h":47.47,"l":47.26,"n":18,"o":47.26,"t":"2026-10-15T15:00:00Z","v":4155,"vw":47.384104},{"c":47.46,"h":47.5396,"l":47.46,"n":12,"o":47.5396,"t":"2026-10-15T15:15:00Z","v":1287,"vw":47.473131},{"c":47.58,"h":47.67,"l":47.53,"n":9,"o":47.53,"t":"2026-10-15T15:30:00Z","v":1973,"vw":47.581075},{"c":47.61,"h":47.61,"l":47.56,"n":4,"o":47.56,"t":"2026-10-15T15:45:00Z","v":648,"vw":47.600867},{"c":47.605,"h":47.605,"l":47.5,"n":19,"o":47.57,"t":"2026-10-15T16:00:00Z","v":2907,"vw":47.541341},{"c":47.42,"h":47.58,"l":47.42,"n":9,"o":47.58,"t":"2026-10-15T16:15:00Z","v":1271,"vw":47.496432},{"c":47.38,"h":47.395,"l":47.33,"n":9,"o":47.35,"t":"2026-10-15T16:30:00Z","v":1431,"vw":47.363446},{"c":47.45,"h":47.465,"l":47.45,"n":10,"o":47.455,"t":"2026-10-15T16:45:00Z","v":5135,"vw":47.459882},{"c":47.39,"h":47.39,"l":47.39,"n":3,"o":47.39,"t":"2026-10-15T17:00:00Z","v":218,"vw":47.39},{"c":47.57,"h":47.57,"l":47.53,"n":6,"o":47.53,"t":"2026-10-15T17:15:00Z","v":370,"vw":47.556667},{"c":47.62,"h":47.62,"l":47.545,"n":9,"o":47.545,"t":"2026-10-15T17:30:00Z","v":765,"vw":47.5712},{"c":47.42,"h":47.42,"l":47.4,"n":10,"o":47.415,"t":"2026-10-15T18:15:00Z","v":835,"vw":47.415949},{"c":47.52,"h":47.52,"l":47.52,"n":2,"o":47.52,"t":"2026-10-15T18:30:00Z","v":146,"vw":47.52},{"c":47.58,"h":47.58,"l":47.58,"n":3,"o":47.58,"t":"2026-10-15T19:00:00Z","v":340,"vw":47.58},{"c":47.63,"h":47.63,"l":47.63,"n":1,"o":47.63,"t":"2026-10-15T19:15:00Z","v":191,"vw":47.63},{"c":47.536,"h":47.536,"l":47.536,"n":2,"o":47.536,"t":"2026-10-15T19:30:00Z","v":254,"vw":47.536},{"c":47.55,"h":47.56,"l":47.54,"n":41,"o":47.54,"t":"2026-10-15T19:45:00Z","v":3520,"vw":47.550352},{"c":47.52,"h":47.52,"l":47.52,"n":6,"o":47.52,"t":"2026-10-15T20:00:00Z","v":1910,"vw":47.52},{"c":47.37,"h":47.37,"l":47.31,"n":23,"o":47.31,"t":"2026-10-16T13:15:00Z","v":7000,"vw":47.345876},{"c":47.31,"h":47.39,"l":47.195,"n":39,"o":47.39,"t":"2026-10-16T13:30:00Z","v":73793,"vw":47.386828},{"c":47.36,"h":47.38,"l":47.15,"n":17,"o":47.3,"t":"2026-10-16T13:45:00Z","v":1622,"vw":47.27887},{"c":47.29,"h":47.35,"l":47.29,"n":19,"o":47.34,"t":"2026-10-16T14:00:00Z","v":2537,"vw":47.327403},{"c":47.52,"h":47.59,"l":47.43,"n":43,"o":47.46,"t":"2026-10-16T14:15:00Z","v":5840,"vw":47.493682},{"c":47.58,"h":47.58,"l":47.56,"n":3,"o":47.56,"t":"2026-10-16T14:30:00Z","v":375,"vw":47.573333},{"c":47.32,"h":47.52,"l":47.32,"n":9,"o":47.51,"t":"2026-10-16T14:45:00Z","v":1308,"vw":47.462795},{"c":47.18,"h":47.3,"l":47.04,"n":52,"o":47.3,"t":"2026-10-16T15:00:00Z","v":7866,"vw":47.19848},{"c":47.125,"h":47.125,"l":47.125,"n":1,"o":47.125,"t":"2026-10-16T15:15:00Z","v":125,"vw":47.125},{"c":47.13,"h":47.15,"l":47.11,"n":8,"o":47.11,"t":"2026-10-16T15:30:00Z","v":1508,"vw":47.137769},{"c":46.97,"h":47.17,"l":46.97,"n":33,"o":47.16,"t":"2026-10-16T15:45:00Z","v":4220,"vw":47.114635},{"c":46.91,"h":46.95,"l":46.91,"n":9,"o":46.95,"t":"2026-10-16T16:00:00Z","v":527,"vw":46.933709},{"c":47.125,"h":47.125,"l":47.04,"n":17,"o":47.1,"t":"2026-10-16T16:15:00Z","v":2604,"vw":47.101462},{"c":47.04,"h":47.12,"l":47.04,"n":7,"o":47.12,"t":"2026-10-16T16:30:00Z","v":957,"vw":47.083184},{"c":46.98,"h":47.09,"l":46.97,"n":9,"o":47.09,"t":"2026-10-16T16:45:00Z","v":4424,"vw":47.018256},{"c":46.7964,"h":46.975,"l":46.7964,"n":13,"o":46.975,"t":"2026-10-16T17:00:00Z","v":1576,"vw":46.857988},{"c":46.72,"h":46.8,"l":46.64,"n":12,"o":46.8,"t":"2026-10-16T17:15:00Z","v":748,"vw":46.723783},{"c":47.06,"h":47.1,"l":46.72,"n":50,"o":46.72,"t":"2026-10-16T17:30:00Z","v":8344,"vw":46.934706},{"c":46.885,"h":47.05,"l":46.885,"n":5,"o":47.05,"t":"2026-10-16T17:45:00Z","v":357,"vw":46.932143},{"c":46.91,"h":46.92,"l":46.85,"n":14,"o":46.85,"t":"2026-10-16T18:00:00Z","v":1004,"vw":46.894074},{"c":46.92,"h":46.92,"l":46.87,"n":8,"o":46.91,"t":"2026-10-16T18:15:00Z","v":476,"vw":46.903258},{"c":46.82,"h":47,"l":46.69,"n":29,"o":46.96,"t":"2026-10-16T18:30:00Z","v":5305,"vw":46.852059},{"c":46.7,"h":46.87,"l":46.7,"n":29,"o":46.74,"t":"2026-10-16T18:45:00Z","v":3439,"vw":46.81718},{"c":46.89,"h":46.89,"l":46.77,"n":15,"o":46.77,"t":"2026-10-16T19:00:00Z","v":928,"vw":46.81428},{"c":47.09,"h":47.09,"l":46.92,"n":9,"o":46.96,"t":"2026-10-16T19:15:00Z","v":1494,"vw":46.97218},{"c":46.935,"h":46.965,"l":46.935,"n":12,"o":46.96,"t":"2026-10-16T19:30:00Z","v":606,"vw":46.95625},{"c":47.1,"h":47.1,"l":46.94,"n":41,"o":46.94,"t":"2026-10-16T19:45:00Z","v":3753,"vw":47.042736},{"c":47.06,"h":47.06,"l":47.06,"n":6,"o":47.06,"t":"2026-10-16T20:00:00Z","v":119,"vw":47.06},{"c":47.51,"h":47.6308,"l":47.45,"n":34,"o":47.57,"t":"2026-10-19T13:30:00Z","v":3854,"vw":47.543425},{"c":47.51,"h":47.51,"l":47.47,"n":6,"o":47.47,"t":"2026-10-19T13:45:00Z","v":577,"vw":47.478},{"c":47.26,"h":47.345,"l":47.26,"n":10,"o":47.34,"t":"2026-10-19T14:00:00Z","v":795,"vw":47.329033},{"c":47.42,"h":47.45,"l":47.35,"n":8,"o":47.45,"t":"2026-10-19T14:15:00Z","v":2394,"vw":47.382749},{"c":47.31,"h":47.31,"l":47.27,"n":5,"o":47.27,"t":"2026-10-19T14:30:00Z","v":483,"vw":47.292294},{"c":47.46,"h":47.505,"l":47.44,"n":8,"o":47.505,"t":"2026-10-19T14:45:00Z","v":923,"vw":47.462337},{"c":47.42,"h":47.48,"l":47.42,"n":8,"o":47.47,"t":"2026-10-19T15:00:00Z","v":565,"vw":47.456191},{"c":47.56,"h":47.6,"l":47.56,"n":9,"o":47.59,"t":"2026-10-19T15:15:00Z","v":473,"vw":47.575873},{"c":47.42,"h":47.425,"l":47.36,"n":8,"o":47.425,"t":"2026-10-19T15:30:00Z","v":705,"vw":47.4113},{"c":47.3401,"h":47.3401,"l":47.3401,"n":1,"o":47.3401,"t":"2026-10-19T15:45:00Z","v":100,"vw":47.3401},{"c":47.17,"h":47.28,"l":47.17,"n":7,"o":47.28,"t":"2026-10-19T16:00:00Z","v":706,"vw":47.214552},{"c":47.3,"h":47.34,"l":47.3,"n":3,"o":47.34,"t":"2026-10-19T16:15:00Z","v":325,"vw":47.318462},{"c":47.3144,"h":47.3144,"l":47.3144,"n":2,"o":47.3144,"t":"2026-10-19T16:45:00Z","v":296,"vw":47.3144},{"c":47.27,"h":47.34,"l":47.27,"n":9,"o":47.32,"t":"2026-10-19T17:00:00Z","v":1023,"vw":47.295724},{"c":47.33,"h":47.33,"l":47.33,"n":1,"o":47.33,"t":"2026-10-19T17:15:00Z","v":100,"vw":47.33},{"c":47.32,"h":47.32,"l":47.28,"n":6,"o":47.28,"t":"2026-10-19T17:30:00Z","v":397,"vw":47.306667},{"c":47.2468,"h":47.27,"l":47.23,"n":8,"o":47.26,"t":"2026-10-19T17:45:00Z","v":1456,"vw":47.247307},{"c":47.3,"h":47.3,"l":47.3,"n":2,"o":47.3,"t":"2026-10-19T18:00:00Z","v":131,"vw":47.3},{"c":47.25,"h":47.25,"l":47.25,"n":2,"o":47.25,"t":"2026-10-19T18:30:00Z","v":122,"vw":47.25},{"c":47.3,"h":47.3,"l":47.3,"n":1,"o":47.3,"t":"2026-10-19T18:45:00Z","v":100,"vw":47.3},{"c":47.25,"h":47.29,"l":47.25,"n":7,"o":47.29,"t":"2026-10-19T19:00:00Z","v":816,"vw":47.262316},{"c":47.31,"h":47.32,"l":47.25,"n":7,"o":47.25,"t":"2026-10-19T19:15:00Z","v":603,"vw":47.286316},{"c":47.35,"h":47.35,"l":47.35,"n":2,"o":47.35,"t":"2026-10-19T19:30:00Z","v":207,"vw":47.35},{"c":47.22,"h":47.2883,"l":47.2,"n":33,"o":47.2883,"t":"2026-10-19T19:45:00Z","v":3089,"vw":47.226585},{"c":47.26,"h":47.26,"l":47.26,"n":6,"o":47.26,"t":"2026-10-19T20:00:00Z","v":4337,"vw":47.26},{"c":47.12,"h":47.14,"l":46.98,"n":22,"o":46.98,"t":"2026-10-20T13:30:00Z","v":2949,"vw":47.10363},{"c":47.4,"h":47.4,"l":47.16,"n":14,"o":47.16,"t":"2026-10-20T13:45:00Z","v":1926,"vw":47.248218},{"c":48.03,"h":48.03,"l":47.39,"n":86,"o":47.42,"t":"2026-10-20T14:00:00Z","v":17354,"vw":47.841003},{"c":47.93,"h":48.08,"l":47.85,"n":43,"o":48.04,"t":"2026-10-20T14:15:00Z","v":6049,"vw":47.998578},{"c":48.06,"h":48.1,"l":47.9,"n":60,"o":47.9,"t":"2026-10-20T14:30:00Z","v":13869,"vw":47.980004},{"c":48.13,"h":48.13,"l":47.93,"n":31,"o":47.99,"t":"2026-10-20T14:45:00Z","v":5656,"vw":47.978548},{"c":47.46,"h":48.06,"l":47.46,"n":25,"o":48.06,"t":"2026-10-20T15:00:00Z","v":2995,"vw":47.720092},{"c":47.6,"h":47.68,"l":47.51,"n":17,"o":47.525,"t":"2026-10-20T15:15:00Z","v":2410,"vw":47.568542},{"c":47.62,"h":47.62,"l":47.56,"n":9,"o":47.59,"t":"2026-10-20T15:30:00Z","v":2237,"vw":47.590066},{"c":47.64,"h":47.65,"l":47.56,"n":13,"o":47.5848,"t":"2026-10-20T15:45:00Z","v":2132,"vw":47.625267},{"c":47.57,"h":47.68,"l":47.57,"n":2,"o":47.68,"t":"2026-10-20T16:00:00Z","v":505,"vw":47.591782},{"c":47.66,"h":47.7,"l":47.61,"n":19,"o":47.62,"t":"2026-10-20T16:30:00Z","v":7453,"vw":47.667938},{"c":47.795,"h":47.8,"l":47.71,"n":21,"o":47.71,"t":"2026-10-20T16:45:00Z","v":4036,"vw":47.753704},{"c":47.77,"h":47.84,"l":47.74,"n":17,"o":47.78,"t":"2026-10-20T17:00:00Z","v":3818,"vw":47.787952},{"c":47.77,"h":47.79,"l":47.76,"n":7,"o":47.79,"t":"2026-10-20T17:15:00Z","v":1657,"vw":47.784267},{"c":47.81,"h":47.81,"l":47.75,"n":4,"o":47.75,"t":"2026-10-20T17:30:00Z","v":2900,"vw":47.752069},{"c":47.85,"h":47.85,"l":47.85,"n":16,"o":47.85,"t":"2026-10-20T17:45:00Z","v":116,"vw":47.85},{"c":47.72,"h":47.72,"l":47.72,"n":8,"o":47.72,"t":"2026-10-20T18:00:00Z","v":2625,"vw":47.72},{"c":47.68,"h":47.68,"l":47.68,"n":1,"o":47.68,"t":"2026-10-20T18:15:00Z","v":500,"vw":47.68},{"c":47.59,"h":47.64,"l":47.59,"n":5,"o":47.64,"t":"2026-10-20T18:30:00Z","v":975,"vw":47.622222},{"c":47.63,"h":47.63,"l":47.6,"n":15,"o":47.61,"t":"2026-10-20T18:45:00Z","v":3394,"vw":47.610352},{"c":47.61,"h":47.62,"l":47.61,"n":6,"o":47.62,"t":"2026-10-20T19:00:00Z","v":1725,"vw":47.616377},{"c":47.54,"h":47.6,"l":47.54,"n":9,"o":47.6,"t":"2026-10-20T19:15:00Z","v":1910,"vw":47.571765},{"c":47.65,"h":47.65,"l":47.55,"n":34,"o":47.57,"t":"2026-10-20T19:30:00Z","v":3727,"vw":47.601662},{"c":47.63,"h":47.69,"l":47.63,"n":76,"o":47.66,"t":"2026-10-20T19:45:00Z","v":5833,"vw":47.651451},{"c":47.63,"h":47.63,"l":47.63,"n":6,"o":47.63,"t":"2026-10-20T20:00:00Z","v":387,"vw":47.63},{"c":48.29,"h":48.35,"l":48.21,"n":38,"o":48.35,"t":"2026-10-21T13:30:00Z","v":4070,"vw":48.273985},{"c":48.42,"h":48.44,"l":48.27,"n":55,"o":48.29,"t":"2026-10-21T13:45:00Z","v":7510,"vw":48.354597},{"c":48.42,"h":48.42,"l":48.3,"n":55,"o":48.3899,"t":"2026-10-21T14:00:00Z","v":11145,"vw":48.36326},{"c":48.41,"h":48.58,"l":48.39,"n":39,"o":48.41,"t":"2026-10-21T14:15:00Z","v":8889,"vw":48.501913},{"c":48.63,"h":48.66,"l":48.42,"n":235,"o":48.44,"t":"2026-10-21T14:30:00Z","v":48594,"vw":48.549191},{"c":48.83,"h":48.93,"l":48.61,"n":313,"o":48.61,"t":"2026-10-21T14:45:00Z","v":53889,"vw":48.79155},{"c":48.9,"h":48.98,"l":48.75,"n":142,"o":48.87,"t":"2026-10-21T15:00:00Z","v":24979,"vw":48.897546},{"c":48.72,"h":48.91,"l":48.72,"n":78,"o":48.91,"t":"2026-10-21T15:15:00Z","v":13988,"vw":48.819852},{"c":48.79,"h":48.88,"l":48.76,"n":113,"o":48.765,"t":"2026-10-21T15:30:00Z","v":27603,"vw":48.831931},{"c":48.81,"h":48.84,"l":48.75,"n":63,"o":48.79,"t":"2026-10-21T15:45:00Z","v":14685,"vw":48.803985},{"c":48.84,"h":48.87,"l":48.79,"n":54,"o":48.81,"t":"2026-10-21T16:00:00Z","v":15533,"vw":48.818779},{"c":48.91,"h":48.92,"l":48.84,"n":91,"o":48.85,"t":"2026-10-21T16:15:00Z","v":14526,"vw":48.891236},{"c":48.9,"h":49.03,"l":48.85,"n":274,"o":48.92,"t":"2026-10-21T16:30:00Z","v":50309,"vw":48.92691},{"c":48.82,"h":48.92,"l":48.8,"n":140,"o":48.9,"t":"2026-10-21T16:45:00Z","v":28118,"vw":48.860744},{"c":48.72,"h":48.83,"l":48.72,"n":33,"o":48.81,"t":"2026-10-21T17:00:00Z","v":7602,"vw":48.777144},{"c":48.82,"h":48.82,"l":48.74,"n":11,"o":48.74,"t":"2026-10-21T17:15:00Z","v":4094,"vw":48.785499},{"c":48.89,"h":48.9,"l":48.83,"n":28,"o":48.83,"t":"2026-10-21T17:30:00Z","v":4955,"vw":48.872257},{"c":48.92,"h":48.92,"l":48.92,"n":2,"o":48.92,"t":"2026-10-21T17:45:00Z","v":253,"vw":48.92},{"c":48.91,"h":48.93,"l":48.88,"n":23,"o":48.88,"t":"2026-10-21T18:00:00Z","v":3569,"vw":48.9064},{"c":48.93,"h":49,"l":48.89,"n":164,"o":48.9,"t":"2026-10-21T18:15:00Z","v":39381,"vw":48.944909},{"c":48.9139,"h":48.95,"l":48.91,"n":41,"o":48.9399,"t":"2026-10-21T18:30:00Z","v":5048,"vw":48.933287},{"c":48.72,"h":48.9099,"l":48.71,"n":43,"o":48.9099,"t":"2026-10-21T18:45:00Z","v":9079,"vw":48.812276},{"c":48.6,"h":48.71,"l":48.58,"n":37,"o":48.7,"t":"2026-10-21T19:00:00Z","v":6955,"vw":48.626736},{"c":48.73,"h":48.73,"l":48.72,"n":17,"o":48.72,"t":"2026-10-21T19:15:00Z","v":3702,"vw":48.728649},{"c":48.81,"h":48.8301,"l":48.77,"n":15,"o":48.77,"t":"2026-10-21T19:30:00Z","v":2636,"vw":48.802079},{"c":48.8,"h":48.82,"l":48.78,"n":100,"o":48.78,"t":"2026-10-21T19:45:00Z","v":15243,"vw":48.808158},{"c":48.8,"h":48.8,"l":48.8,"n":6,"o":48.8,"t":"2026-10-21T20:00:00Z","v":6959,"vw":48.8},{"c":48.536,"h":48.536,"l":48.536,"n":1,"o":48.536,"t":"2026-10-21T23:15:00Z","v":211,"vw":48.536},{"c":47.65,"h":47.65,"l":47.65,"n":7,"o":47.65,"t":"2026-10-22T08:30:00Z","v":207,"vw":47.65},{"c":47.17,"h":47.17,"l":47.17,"n":5,"o":47.17,"t":"2026-10-22T13:15:00Z","v":394,"vw":47.17},{"c":47.06,"h":47.35,"l":47.05,"n":457,"o":47.24,"t":"2026-10-22T13:30:00Z","v":41980,"vw":47.177855},{"c":47.12,"h":47.12,"l":46.95,"n":53,"o":47.08,"t":"2026-10-22T13:45:00Z","v":5534,"vw":47.023825},{"c":47.09,"h":47.215,"l":47.08,"n":7,"o":47.14,"t":"2026-10-22T14:00:00Z","v":586,"vw":47.135435},{"c":47.13,"h":47.13,"l":47.055,"n":11,"o":47.0849,"t":"2026-10-22T14:15:00Z","v":691,"vw":47.087914},{"c":47.2,"h":47.2,"l":47.1,"n":8,"o":47.17,"t":"2026-10-22T14:30:00Z","v":656,"vw":47.1384},{"c":47.22,"h":47.2363,"l":47.17,"n":7,"o":47.18,"t":"2026-10-22T14:45:00Z","v":1985,"vw":47.217741},{"c":46.99,"h":47.245,"l":46.97,"n":44,"o":47.24,"t":"2026-10-22T15:00:00Z","v":4930,"vw":47.012587},{"c":47.115,"h":47.115,"l":47.0997,"n":2,"o":47.0997,"t":"2026-10-22T15:15:00Z","v":298,"vw":47.104834},{"c":47.05,"h":47.0501,"l":46.9999,"n":28,"o":47.02,"t":"2026-10-22T15:30:00Z","v":3369,"vw":47.021857},{"c":47.02,"h":47.035,"l":47.02,"n":5,"o":47.035,"t":"2026-10-22T15:45:00Z","v":1289,"vw":47.032378},{"c":47.04,"h":47.16,"l":47.04,"n":10,"o":47.16,"t":"2026-10-22T16:00:00Z","v":1401,"vw":47.077357},{"c":47.085,"h":47.12,"l":47.08,"n":23,"o":47.09,"t":"2026-10-22T16:15:00Z","v":4409,"vw":47.092854},{"c":46.96,"h":47.045,"l":46.96,"n":5,"o":47.045,"t":"2026-10-22T16:30:00Z","v":781,"vw":46.995947},{"c":46.78,"h":46.89,"l":46.69,"n":29,"o":46.89,"t":"2026-10-22T16:45:00Z","v":3540,"vw":46.762349},{"c":46.81,"h":46.865,"l":46.81,"n":20,"o":46.865,"t":"2026-10-22T17:00:00Z","v":3105,"vw":46.821426},{"c":46.92,"h":46.97,"l":46.83,"n":33,"o":46.83,"t":"2026-10-22T17:15:00Z","v":4779,"vw":46.887382},{"c":46.9,"h":46.92,"l":46.83,"n":71,"o":46.92,"t":"2026-10-22T17:30:00Z","v":9701,"vw":46.878304},{"c":46.83,"h":46.9,"l":46.83,"n":3,"o":46.9,"t":"2026-10-22T17:45:00Z","v":420,"vw":46.857976},{"c":46.7978,"h":46.8,"l":46.7978,"n":9,"o":46.8,"t":"2026-10-22T18:00:00Z","v":635,"vw":46.799015},{"c":46.83,"h":46.86,"l":46.82,"n":14,"o":46.86,"t":"2026-10-22T18:15:00Z","v":1281,"vw":46.83399},{"c":46.84,"h":46.87,"l":46.81,"n":115,"o":46.81,"t":"2026-10-22T18:30:00Z","v":14703,"vw":46.858323},{"c":46.95,"h":46.95,"l":46.9,"n":9,"o":46.935,"t":"2026-10-22T18:45:00Z","v":2678,"vw":46.926745},{"c":46.92,"h":46.94,"l":46.88,"n":28,"o":46.94,"t":"2026-10-22T19:00:00Z","v":3311,"vw":46.910202},{"c":46.99,"h":46.9928,"l":46.8901,"n":18,"o":46.8901,"t":"2026-10-22T19:15:00Z","v":2278,"vw":46.956317},{"c":46.95,"h":47.01,"l":46.95,"n":8,"o":47.01,"t":"2026-10-22T19:30:00Z","v":360,"vw":46.971277},{"c":46.98,"h":47.03,"l":46.905,"n":24,"o":46.905,"t":"2026-10-22T19:45:00Z","v":3166,"vw":46.997211},{"c":46.98,"h":46.98,"l":46.98,"n":5,"o":46.98,"t":"2026-10-22T20:00:00Z","v":582,"vw":46.98},{"c":46.99,"h":46.99,"l":46.99,"n":1,"o":46.99,"t":"2026-10-22T21:15:00Z","v":100,"vw":46.99},{"c":47.1552,"h":47.1552,"l":47.1,"n":2,"o":47.1,"t":"2026-10-23T11:15:00Z","v":200,"vw":47.1276}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.7918033709854324,"strike":51.66557303211654,"iv":0.4294272365287518,"gamma":0.05643000059336541,"theta":-0.032903175038973026,"vega":0.04160670188543668,"rho":0.008252048793823265,"breakevenPct":11.24409694604619},{"delta":0.3,"premium":0.9574950690335305,"strike":50.528599605522686,"iv":0.40819625246548324,"gamma":0.06517120315581854,"theta":-0.03436568047337278,"vega":0.04530276134122288,"rho":0.009965262981892629,"breakevenPct":9.184341651729207},{"delta":0.35,"premium":1.1208551483420592,"strike":49.595113438045374,"iv":0.3864392670157068,"gamma":0.07336788830715532,"theta":-0.03487853403141362,"vega":0.048233682373472954,"rho":0.011622890217072907,"breakevenPct":7.5511684530813845},{"delta":0.4,"premium":1.3127914110429448,"strike":48.804907975460125,"iv":0.37183619631901843,"gamma":0.07927803680981596,"theta":-0.035265766871165644,"vega":0.050290184049079756,"rho":0.013269395682940839,"breakevenPct":6.282444749472099},{"delta":0.45,"premium":1.5888650306748464,"strike":48.191411042944786,"iv":0.37981165644171777,"gamma":0.07952343558282209,"theta":-0.037044907975460124,"vega":0.05151717791411043,"rho":0.014876614087544234,"breakevenPct":5.566885674580171},{"delta":0.5,"premium":1.8813131313131313,"strike":47.56565656565657,"iv":0.3834292929292929,"gamma":0.0792959595959596,"theta":-0.03781717171717172,"vega":0.051856565656565656,"rho":0.016473427366069306,"breakevenPct":4.860057208896778},{"delta":0.55,"premium":2.1655943293347875,"strike":46.9432933478735,"iv":0.3818491821155943,"gamma":0.07934798255179935,"theta":-0.0377484187568157,"vega":0.051641221374045795,"rho":0.01807522746853038,"breakevenPct":4.143101242722509},{"delta":0.6,"premium":2.3155398037077424,"strike":46.39803707742639,"iv":0.3525143947655398,"gamma":0.08365550708833151,"theta":-0.03436782988004362,"vega":0.050114503816793894,"rho":0.01976064356281767,"breakevenPct":3.304782677486533},{"delta":0.65,"premium":2.5612718707940787,"strike":45.81830417227456,"iv":0.3354243606998654,"gamma":0.0844379542395693,"theta":-0.031845491251682366,"vega":0.048200538358008076,"rho":0.021390096731162458,"breakevenPct":2.5964814974141492},{"delta":0.7,"premium":3.065982503364737,"strike":45.14535666218035,"iv":0.3514405114401077,"gamma":0.07568963660834456,"theta":-0.03164360699865411,"vega":0.04523956931359354,"rho":0.022868242729366387,"breakevenPct":2.239708803154443},{"delta":0.75,"premium":3.690789473684211,"strike":44.35526315789474,"iv":0.36921315789473685,"gamma":0.06580526315789473,"theta":-0.030632894736842105,"vega":0.041311842105263154,"rho":0.024260905894851675,"breakevenPct":1.889192775301444},{"delta":0.8,"premium":4.427316602316603,"strike":43.45173745173745,"iv":0.3860915057915058,"gamma":0.055369111969111956,"theta":-0.028619691119691117,"vega":0.03642972972972972,"rho":0.025572229154826463,"breakevenPct":1.5350460904715753},{"delta":0.85,"premium":5.308089887640449,"strike":42.402247191011234,"iv":0.4000155056179775,"gamma":0.044482247191011244,"theta":-0.025367640449438206,"vega":0.03031348314606742,"rho":0.02677647899454116,"breakevenPct":1.1772552733350359},{"delta":0.9,"premium":5.890978611347902,"strike":41.59836898108683,"iv":0.3696408476465059,"gamma":0.03449784372657028,"theta":-0.017519544468829182,"vega":0.022322787062947328,"rho":0.028247859837441387,"breakevenPct":0.7086123957373331}],"put":[{"delta":0.1,"premium":0.43361533461387713,"strike":38.58403833653469,"iv":0.6105245472059747,"gamma":0.02115778985107128,"theta":-0.024379239963508482,"vega":0.022651797128764136,"rho":-0.004135628352507143,"breakevenPct":19.096042426029765},{"delta":0.15,"premium":0.6380409098536975,"strike":40.521636394147905,"iv":0.5816267455787989,"gamma":0.030607837601717054,"theta":-0.03041492737789761,"vega":0.030615763342579653,"rho":-0.006187596192765388,"breakevenPct":15.42057825161551},{"delta":0.2,"premium":0.798132183908046,"strike":42.38505747126437,"iv":0.5117241379310344,"gamma":0.04193390804597701,"theta":-0.0322235632183908,"vega":0.0364632183908046,"rho":-0.008226971791230454,"breakevenPct":11.80840016083842},{"delta":0.25,"premium":0.917942942942943,"strike":43.85885885885886,"iv":0.4432744744744745,"gamma":0.054974474474474476,"theta":-0.03143993993993994,"vega":0.04146246246246246,"rho":-0.010221083916483013,"breakevenPct":8.937050599051815},{"delta":0.3,"premium":1.1050795053003533,"strike":44.80035335689046,"iv":0.4176922261484099,"gamma":0.06368321554770318,"theta":-0.03216042402826855,"vega":0.04534151943462897,"rho":-0.012237988802112158,"breakevenPct":7.337316241708004},{"delta":0.35,"premium":1.3564366998577522,"strike":45.55049786628734,"iv":0.4118136557610242,"gamma":0.0685827880512091,"theta":-0.03350099573257468,"vega":0.04818179231863442,"rho":-0.014283467538563913,"breakevenPct":6.279559483514887},{"delta":0.4,"premium":1.6373473541383992,"strike":46.24966078697422,"iv":0.41005074626865673,"gamma":0.07189891451831751,"theta":-0.03459972862957938,"vega":0.05029932157394844,"rho":-0.01634392435967481,"breakevenPct":5.3925899310451},{"delta":0.45,"premium":1.9426390773405702,"strike":46.9280868385346,"iv":0.4085582089552239,"gamma":0.07406987788331072,"theta":-0.035142469470827685,"vega":0.0516561736770692,"rho":-0.018418301683223913,"breakevenPct":4.601300044970591},{"delta":0.5,"premium":2.328056318681319,"strike":47.614010989010985,"iv":0.4130050824175824,"gamma":0.07368598901098901,"theta":-0.0355070054945055,"vega":0.051922802197802195,"rho":-0.020539639148072993,"breakevenPct":3.9640279962132046},{"delta":0.55,"premium":2.7884136858475896,"strike":48.34059097978227,"iv":0.422200933125972,"gamma":0.07163110419906688,"theta":-0.03580217729393468,"vega":0.05155723172628305,"rho":-0.022711691450686706,"breakevenPct":3.399461153945519},{"delta":0.6,"premium":3.325650842266462,"strike":49.11638591117917,"iv":0.433981010719755,"gamma":0.06803920367534456,"theta":-0.03567411944869831,"vega":0.050385758039816236,"rho":-0.024936806269685776,"breakevenPct":2.893561963658918},{"delta":0.65,"premium":3.823353751914243,"strike":49.882082695252684,"iv":0.43122450229709036,"gamma":0.06566554364471669,"theta":-0.03353016845329249,"vega":0.04831837672281776,"rho":-0.02713477592612117,"breakevenPct":2.3252389061260708},{"delta":0.7,"premium":4.468548387096774,"strike":50.75806451612903,"iv":0.43481774193548384,"gamma":0.061130645161290326,"theta":-0.031153225806451613,"vega":0.04534677419354839,"rho":-0.029440334183185816,"breakevenPct":1.8358184695807491},{"delta":0.75,"premium":5.253305785123966,"strike":51.75413223140496,"iv":0.44077561983471075,"gamma":0.05512438016528926,"theta":-0.028237603305785126,"vega":0.04140805785123967,"rho":-0.03184956231922955,"breakevenPct":1.3877017883902747},{"delta":0.8,"premium":5.94869109947644,"strike":52.66492146596859,"iv":0.42966649214659686,"gamma":0.04961047120418848,"theta":-0.023310994764397904,"vega":0.03641047120418848,"rho":-0.034192711903554954,"breakevenPct":0.930903979853456}]},"raw":{"call":[{"delta":0.25,"premium":0.7918033709854324,"strike":51.66557303211654,"iv":0.4294272365287518,"gamma":0.05643000059336541,"theta":-0.032903175038973026,"vega":0.04160670188543668,"rho":0.008252048793823265,"breakevenPct":11.24409694604619},{"delta":0.3,"premium":0.9574950690335305,"strike":50.528599605522686,"iv":0.40819625246548324,"gamma":0.06517120315581854,"theta":-0.03436568047337278,"vega":0.04530276134122288,"rho":0.009965262981892629,"breakevenPct":9.184341651729207},{"delta":0.35,"premium":1.1208551483420592,"strike":49.595113438045374,"iv":0.3864392670157068,"gamma":0.07336788830715532,"theta":-0.03487853403141362,"vega":0.048233682373472954,"rho":0.011622890217072907,"breakevenPct":7.5511684530813845},{"delta":0.4,"premium":1.3127914110429448,"strike":48.804907975460125,"iv":0.37183619631901843,"gamma":0.07927803680981596,"theta":-0.035265766871165644,"vega":0.050290184049079756,"rho":0.013269395682940839,"breakevenPct":6.282444749472099},{"delta":0.45,"premium":1.5888650306748464,"strike":48.191411042944786,"iv":0.37981165644171777,"gamma":0.07952343558282209,"theta":-0.037044907975460124,"vega":0.05151717791411043,"rho":0.014876614087544234,"breakevenPct":5.566885674580171},{"delta":0.5,"premium":1.8813131313131313,"strike":47.56565656565657,"iv":0.3834292929292929,"gamma":0.0792959595959596,"theta":-0.03781717171717172,"vega":0.051856565656565656,"rho":0.016473427366069306,"breakevenPct":4.860057208896778},{"delta":0.55,"premium":2.1655943293347875,"strike":46.9432933478735,"iv":0.3818491821155943,"gamma":0.07934798255179935,"theta":-0.0377484187568157,"vega":0.051641221374045795,"rho":0.01807522746853038,"breakevenPct":4.143101242722509},{"delta":0.6,"premium":2.3155398037077424,"strike":46.39803707742639,"iv":0.3525143947655398,"gamma":0.08365550708833151,"theta":-0.03436782988004362,"vega":0.050114503816793894,"rho":0.01976064356281767,"breakevenPct":3.304782677486533},{"delta":0.65,"premium":2.5612718707940787,"strike":45.81830417227456,"iv":0.3354243606998654,"gamma":0.0844379542395693,"theta":-0.031845491251682366,"vega":0.048200538358008076,"rho":0.021390096731162458,"breakevenPct":2.5964814974141492},{"delta":0.7,"premium":3.065982503364737,"strike":45.14535666218035,"iv":0.3514405114401077,"gamma":0.07568963660834456,"theta":-0.03164360699865411,"vega":0.04523956931359354,"rho":0.022868242729366387,"breakevenPct":2.239708803154443},{"delta":0.75,"premium":3.690789473684211,"strike":44.35526315789474,"iv":0.36921315789473685,"gamma":0.06580526315789473,"theta":-0.030632894736842105,"vega":0.041311842105263154,"rho":0.024260905894851675,"breakevenPct":1.889192775301444},{"delta":0.8,"premium":4.427316602316603,"strike":43.45173745173745,"iv":0.3860915057915058,"gamma":0.055369111969111956,"theta":-0.028619691119691117,"vega":0.03642972972972972,"rho":0.025572229154826463,"breakevenPct":1.5350460904715753},{"delta":0.85,"premium":5.308089887640449,"strike":42.402247191011234,"iv":0.4000155056179775,"gamma":0.044482247191011244,"theta":-0.025367640449438206,"vega":0.03031348314606742,"rho":0.02677647899454116,"breakevenPct":1.1772552733350359},{"delta":0.9,"premium":5.890978611347902,"strike":41.59836898108683,"iv":0.3696408476465059,"gamma":0.03449784372657028,"theta":-0.017519544468829182,"vega":0.022322787062947328,"rho":0.028247859837441387,"breakevenPct":0.7086123957373331}],"put":[{"delta":0.1,"premium":0.43361533461387713,"strike":38.58403833653469,"iv":0.6105245472059747,"gamma":0.02115778985107128,"theta":-0.024379239963508482,"vega":0.022651797128764136,"rho":-0.004135628352507143,"breakevenPct":19.096042426029765},{"delta":0.15,"premium":0.6380409098536975,"strike":40.521636394147905,"iv":0.5816267455787989,"gamma":0.030607837601717054,"theta":-0.03041492737789761,"vega":0.030615763342579653,"rho":-0.006187596192765388,"breakevenPct":15.42057825161551},{"delta":0.2,"premium":0.798132183908046,"strike":42.38505747126437,"iv":0.5117241379310344,"gamma":0.04193390804597701,"theta":-0.0322235632183908,"vega":0.0364632183908046,"rho":-0.008226971791230454,"breakevenPct":11.80840016083842},{"delta":0.25,"premium":0.917942942942943,"strike":43.85885885885886,"iv":0.4432744744744745,"gamma":0.054974474474474476,"theta":-0.03143993993993994,"vega":0.04146246246246246,"rho":-0.010221083916483013,"breakevenPct":8.937050599051815},{"delta":0.3,"premium":1.1050795053003533,"strike":44.80035335689046,"iv":0.4176922261484099,"gamma":0.06368321554770318,"theta":-0.03216042402826855,"vega":0.04534151943462897,"rho":-0.012237988802112158,"breakevenPct":7.337316241708004},{"delta":0.35,"premium":1.3564366998577522,"strike":45.55049786628734,"iv":0.4118136557610242,"gamma":0.0685827880512091,"theta":-0.03350099573257468,"vega":0.04818179231863442,"rho":-0.014283467538563913,"breakevenPct":6.279559483514887},{"delta":0.4,"premium":1.6373473541383992,"strike":46.24966078697422,"iv":0.41005074626865673,"gamma":0.07189891451831751,"theta":-0.03459972862957938,"vega":0.05029932157394844,"rho":-0.01634392435967481,"breakevenPct":5.3925899310451},{"delta":0.45,"premium":1.9426390773405702,"strike":46.9280868385346,"iv":0.4085582089552239,"gamma":0.07406987788331072,"theta":-0.035142469470827685,"vega":0.0516561736770692,"rho":-0.018418301683223913,"breakevenPct":4.601300044970591},{"delta":0.5,"premium":2.328056318681319,"strike":47.614010989010985,"iv":0.4130050824175824,"gamma":0.07368598901098901,"theta":-0.0355070054945055,"vega":0.051922802197802195,"rho":-0.020539639148072993,"breakevenPct":3.9640279962132046},{"delta":0.55,"premium":2.7884136858475896,"strike":48.34059097978227,"iv":0.422200933125972,"gamma":0.07163110419906688,"theta":-0.03580217729393468,"vega":0.05155723172628305,"rho":-0.022711691450686706,"breakevenPct":3.399461153945519},{"delta":0.6,"premium":3.325650842266462,"strike":49.11638591117917,"iv":0.433981010719755,"gamma":0.06803920367534456,"theta":-0.03567411944869831,"vega":0.050385758039816236,"rho":-0.024936806269685776,"breakevenPct":2.893561963658918},{"delta":0.65,"premium":3.823353751914243,"strike":49.882082695252684,"iv":0.43122450229709036,"gamma":0.06566554364471669,"theta":-0.03353016845329249,"vega":0.04831837672281776,"rho":-0.02713477592612117,"breakevenPct":2.3252389061260708},{"delta":0.7,"premium":4.468548387096774,"strike":50.75806451612903,"iv":0.43481774193548384,"gamma":0.061130645161290326,"theta":-0.031153225806451613,"vega":0.04534677419354839,"rho":-0.029440334183185816,"breakevenPct":1.8358184695807491},{"delta":0.75,"premium":5.253305785123966,"strike":51.75413223140496,"iv":0.44077561983471075,"gamma":0.05512438016528926,"theta":-0.028237603305785126,"vega":0.04140805785123967,"rho":-0.03184956231922955,"breakevenPct":1.3877017883902747},{"delta":0.8,"premium":5.94869109947644,"strike":52.66492146596859,"iv":0.42966649214659686,"gamma":0.04961047120418848,"theta":-0.023310994764397904,"vega":0.03641047120418848,"rho":-0.034192711903554954,"breakevenPct":0.930903979853456}]}},"errors":["fundamentals:provider_http_404"],"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"}}