{"symbol":"HYD","url":"https://intraalpha.com/companies/HYD","capturedAt":"2026-10-23T01:38:59.900Z","state":"ready","quote":{"symbol":"HYD","last_price":49.25,"prev_close":48.79,"regular_close":49.25,"change":0.46,"change_pct":0.9428,"regular_change":0.46,"regular_change_pct":0.9428,"extended_change":0,"extended_change_pct":0,"bid":49,"ask":49.27,"bid_size":100,"ask_size":100,"volume":2152645,"vwap":49.197628,"open":48.95,"high":49.3,"low":48.73,"close":49.25,"trade_count":6152,"last_trade_at":"2026-10-23T00:00:03.507741818Z","last_quote_at":"2026-10-22T22:55:05.188516093Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:38:54.594069042-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":3900000000,"net_expense_ratio":0.0032,"portfolio_turnover":0.28,"dividend_yield":0.0471,"inception_date":"2009-02-04","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:38:59.475981+00:00"},"optionObservedAt":"2026-10-22T19:54:59.001Z","bars":[{"c":48.73,"h":48.78,"l":48.62,"n":41,"o":48.78,"t":"2026-10-16T13:30:00Z","v":18987,"vw":48.72554},{"c":48.75,"h":48.775,"l":48.68,"n":88,"o":48.68,"t":"2026-10-16T13:35:00Z","v":11215,"vw":48.748257},{"c":48.74,"h":48.78,"l":48.73,"n":94,"o":48.74,"t":"2026-10-16T13:40:00Z","v":9006,"vw":48.761511},{"c":48.75,"h":48.76,"l":48.73,"n":32,"o":48.73,"t":"2026-10-16T13:45:00Z","v":11275,"vw":48.742473},{"c":48.75,"h":48.78,"l":48.7416,"n":282,"o":48.7458,"t":"2026-10-16T13:50:00Z","v":168851,"vw":48.773496},{"c":48.79,"h":48.795,"l":48.75,"n":122,"o":48.76,"t":"2026-10-16T13:55:00Z","v":145240,"vw":48.768914},{"c":48.79,"h":48.81,"l":48.79,"n":29,"o":48.8,"t":"2026-10-16T14:00:00Z","v":2101,"vw":48.800068},{"c":48.825,"h":48.825,"l":48.775,"n":86,"o":48.78,"t":"2026-10-16T14:05:00Z","v":11208,"vw":48.805522},{"c":48.83,"h":48.84,"l":48.815,"n":45,"o":48.83,"t":"2026-10-16T14:10:00Z","v":12455,"vw":48.819021},{"c":48.815,"h":48.835,"l":48.815,"n":27,"o":48.835,"t":"2026-10-16T14:15:00Z","v":3966,"vw":48.829955},{"c":48.84,"h":48.85,"l":48.815,"n":31,"o":48.815,"t":"2026-10-16T14:20:00Z","v":10941,"vw":48.822041},{"c":48.8,"h":48.84,"l":48.8,"n":72,"o":48.84,"t":"2026-10-16T14:25:00Z","v":5732,"vw":48.816716},{"c":48.85,"h":48.85,"l":48.81,"n":50,"o":48.81,"t":"2026-10-16T14:30:00Z","v":9389,"vw":48.823241},{"c":48.8642,"h":48.865,"l":48.8599,"n":26,"o":48.865,"t":"2026-10-16T14:35:00Z","v":1004,"vw":48.862026},{"c":48.83,"h":48.86,"l":48.83,"n":43,"o":48.855,"t":"2026-10-16T14:40:00Z","v":5851,"vw":48.842943},{"c":48.825,"h":48.825,"l":48.8,"n":73,"o":48.825,"t":"2026-10-16T14:45:00Z","v":34229,"vw":48.805103},{"c":48.855,"h":48.865,"l":48.81,"n":400,"o":48.82,"t":"2026-10-16T14:50:00Z","v":47006,"vw":48.84885},{"c":48.815,"h":48.855,"l":48.79,"n":179,"o":48.855,"t":"2026-10-16T14:55:00Z","v":219652,"vw":48.827716},{"c":48.8189,"h":48.82,"l":48.815,"n":29,"o":48.815,"t":"2026-10-16T15:00:00Z","v":2315,"vw":48.816892},{"c":48.845,"h":48.845,"l":48.81,"n":117,"o":48.815,"t":"2026-10-16T15:05:00Z","v":12366,"vw":48.818396},{"c":48.81,"h":48.83,"l":48.81,"n":29,"o":48.83,"t":"2026-10-16T15:10:00Z","v":6111,"vw":48.820428},{"c":48.76,"h":48.805,"l":48.76,"n":41,"o":48.805,"t":"2026-10-16T15:15:00Z","v":4438,"vw":48.785581},{"c":48.75,"h":48.77,"l":48.75,"n":38,"o":48.76,"t":"2026-10-16T15:20:00Z","v":6922,"vw":48.762051},{"c":48.745,"h":48.745,"l":48.715,"n":134,"o":48.74,"t":"2026-10-16T15:25:00Z","v":14171,"vw":48.73366},{"c":48.74,"h":48.75,"l":48.735,"n":39,"o":48.74,"t":"2026-10-16T15:30:00Z","v":8271,"vw":48.738798},{"c":48.745,"h":48.75,"l":48.73,"n":82,"o":48.74,"t":"2026-10-16T15:35:00Z","v":29285,"vw":48.744117},{"c":48.745,"h":48.76,"l":48.74,"n":84,"o":48.745,"t":"2026-10-16T15:40:00Z","v":18210,"vw":48.751029},{"c":48.7,"h":48.745,"l":48.7,"n":65,"o":48.745,"t":"2026-10-16T15:45:00Z","v":19083,"vw":48.726352},{"c":48.71,"h":48.71,"l":48.695,"n":17,"o":48.7,"t":"2026-10-16T15:50:00Z","v":2028,"vw":48.699468},{"c":48.695,"h":48.6997,"l":48.695,"n":18,"o":48.695,"t":"2026-10-16T15:55:00Z","v":1181,"vw":48.695699},{"c":48.675,"h":48.71,"l":48.665,"n":88,"o":48.695,"t":"2026-10-16T16:00:00Z","v":8849,"vw":48.682834},{"c":48.65,"h":48.675,"l":48.65,"n":29,"o":48.675,"t":"2026-10-16T16:05:00Z","v":2838,"vw":48.65649},{"c":48.6301,"h":48.66,"l":48.63,"n":76,"o":48.645,"t":"2026-10-16T16:10:00Z","v":14332,"vw":48.647998},{"c":48.6001,"h":48.6475,"l":48.6,"n":42,"o":48.645,"t":"2026-10-16T16:15:00Z","v":15158,"vw":48.615341},{"c":48.595,"h":48.6,"l":48.585,"n":60,"o":48.6,"t":"2026-10-16T16:20:00Z","v":21243,"vw":48.591936},{"c":48.6,"h":48.6057,"l":48.59,"n":60,"o":48.59,"t":"2026-10-16T16:25:00Z","v":17588,"vw":48.596311},{"c":48.61,"h":48.62,"l":48.595,"n":115,"o":48.595,"t":"2026-10-16T16:30:00Z","v":51685,"vw":48.602776},{"c":48.65,"h":48.65,"l":48.61,"n":200,"o":48.61,"t":"2026-10-16T16:35:00Z","v":28972,"vw":48.631665},{"c":48.65,"h":48.66,"l":48.6327,"n":378,"o":48.64,"t":"2026-10-16T16:40:00Z","v":76699,"vw":48.653484},{"c":48.645,"h":48.6455,"l":48.625,"n":236,"o":48.6455,"t":"2026-10-16T16:45:00Z","v":55098,"vw":48.631448},{"c":48.635,"h":48.64,"l":48.62,"n":123,"o":48.64,"t":"2026-10-16T16:50:00Z","v":15062,"vw":48.63141},{"c":48.69,"h":48.69,"l":48.64,"n":25,"o":48.64,"t":"2026-10-16T16:55:00Z","v":2022,"vw":48.659191},{"c":48.7,"h":48.71,"l":48.68,"n":98,"o":48.685,"t":"2026-10-16T17:00:00Z","v":22575,"vw":48.693538},{"c":48.74,"h":48.74,"l":48.705,"n":68,"o":48.71,"t":"2026-10-16T17:05:00Z","v":9693,"vw":48.716672},{"c":48.73,"h":48.7401,"l":48.725,"n":51,"o":48.7401,"t":"2026-10-16T17:10:00Z","v":5909,"vw":48.733078},{"c":48.7041,"h":48.73,"l":48.695,"n":83,"o":48.73,"t":"2026-10-16T17:15:00Z","v":6705,"vw":48.706891},{"c":48.7,"h":48.725,"l":48.695,"n":56,"o":48.7,"t":"2026-10-16T17:20:00Z","v":9483,"vw":48.713593},{"c":48.705,"h":48.71,"l":48.695,"n":32,"o":48.705,"t":"2026-10-16T17:25:00Z","v":11493,"vw":48.708922},{"c":48.67,"h":48.71,"l":48.665,"n":61,"o":48.71,"t":"2026-10-16T17:30:00Z","v":8225,"vw":48.691885},{"c":48.7,"h":48.72,"l":48.665,"n":93,"o":48.665,"t":"2026-10-16T17:35:00Z","v":33477,"vw":48.699068},{"c":48.695,"h":48.73,"l":48.695,"n":89,"o":48.7,"t":"2026-10-16T17:40:00Z","v":6311,"vw":48.703545},{"c":48.68,"h":48.69,"l":48.68,"n":44,"o":48.69,"t":"2026-10-16T17:45:00Z","v":3770,"vw":48.686487},{"c":48.685,"h":48.695,"l":48.67,"n":33,"o":48.675,"t":"2026-10-16T17:50:00Z","v":3940,"vw":48.679666},{"c":48.69,"h":48.695,"l":48.685,"n":50,"o":48.69,"t":"2026-10-16T17:55:00Z","v":3932,"vw":48.693734},{"c":48.67,"h":48.7,"l":48.67,"n":39,"o":48.695,"t":"2026-10-16T18:00:00Z","v":3172,"vw":48.685909},{"c":48.685,"h":48.705,"l":48.64,"n":56,"o":48.68,"t":"2026-10-16T18:05:00Z","v":117402,"vw":48.641793},{"c":48.67,"h":48.68,"l":48.65,"n":108,"o":48.68,"t":"2026-10-16T18:10:00Z","v":18868,"vw":48.668697},{"c":48.685,"h":48.685,"l":48.6642,"n":22,"o":48.67,"t":"2026-10-16T18:15:00Z","v":4950,"vw":48.676025},{"c":48.695,"h":48.7,"l":48.68,"n":74,"o":48.68,"t":"2026-10-16T18:20:00Z","v":22060,"vw":48.68434},{"c":48.695,"h":48.7051,"l":48.695,"n":90,"o":48.705,"t":"2026-10-16T18:25:00Z","v":6247,"vw":48.701083},{"c":48.66,"h":48.71,"l":48.655,"n":109,"o":48.7,"t":"2026-10-16T18:30:00Z","v":14701,"vw":48.685544},{"c":48.66,"h":48.675,"l":48.65,"n":307,"o":48.655,"t":"2026-10-16T18:35:00Z","v":42913,"vw":48.661671},{"c":48.665,"h":48.67,"l":48.66,"n":38,"o":48.66,"t":"2026-10-16T18:40:00Z","v":4000,"vw":48.664681},{"c":48.66,"h":48.6699,"l":48.65,"n":172,"o":48.665,"t":"2026-10-16T18:45:00Z","v":47366,"vw":48.662726},{"c":48.665,"h":48.68,"l":48.655,"n":33,"o":48.66,"t":"2026-10-16T18:50:00Z","v":3215,"vw":48.66306},{"c":48.67,"h":48.68,"l":48.665,"n":51,"o":48.67,"t":"2026-10-16T18:55:00Z","v":5618,"vw":48.672406},{"c":48.7001,"h":48.7001,"l":48.675,"n":32,"o":48.675,"t":"2026-10-16T19:00:00Z","v":14145,"vw":48.691652},{"c":48.6736,"h":48.7058,"l":48.6736,"n":45,"o":48.7,"t":"2026-10-16T19:05:00Z","v":8285,"vw":48.685822},{"c":48.67,"h":48.67,"l":48.66,"n":26,"o":48.665,"t":"2026-10-16T19:10:00Z","v":14174,"vw":48.664712},{"c":48.73,"h":48.74,"l":48.66,"n":174,"o":48.66,"t":"2026-10-16T19:15:00Z","v":31902,"vw":48.681797},{"c":48.745,"h":48.745,"l":48.71,"n":69,"o":48.715,"t":"2026-10-16T19:20:00Z","v":10912,"vw":48.726155},{"c":48.725,"h":48.755,"l":48.72,"n":42,"o":48.74,"t":"2026-10-16T19:25:00Z","v":5148,"vw":48.737794},{"c":48.72,"h":48.73,"l":48.72,"n":31,"o":48.7299,"t":"2026-10-16T19:30:00Z","v":6289,"vw":48.723318},{"c":48.72,"h":48.72,"l":48.705,"n":27,"o":48.72,"t":"2026-10-16T19:35:00Z","v":6370,"vw":48.71422},{"c":48.7256,"h":48.7256,"l":48.72,"n":13,"o":48.72,"t":"2026-10-16T19:40:00Z","v":843,"vw":48.720895},{"c":48.6943,"h":48.715,"l":48.6943,"n":24,"o":48.715,"t":"2026-10-16T19:45:00Z","v":3072,"vw":48.710362},{"c":48.695,"h":48.705,"l":48.69,"n":72,"o":48.7,"t":"2026-10-16T19:50:00Z","v":7820,"vw":48.698404},{"c":48.715,"h":48.715,"l":48.695,"n":224,"o":48.7,"t":"2026-10-16T19:55:00Z","v":16802,"vw":48.708046},{"c":48.74,"h":48.74,"l":48.74,"n":7,"o":48.74,"t":"2026-10-16T20:00:00Z","v":4250,"vw":48.74},{"c":48.73,"h":48.84,"l":48.51,"n":94,"o":48.51,"t":"2026-10-19T13:30:00Z","v":25775,"vw":48.579839},{"c":48.62,"h":48.7,"l":48.62,"n":91,"o":48.7,"t":"2026-10-19T13:35:00Z","v":9229,"vw":48.666395},{"c":48.64,"h":48.645,"l":48.595,"n":82,"o":48.63,"t":"2026-10-19T13:40:00Z","v":8115,"vw":48.624886},{"c":48.655,"h":48.655,"l":48.61,"n":121,"o":48.635,"t":"2026-10-19T13:45:00Z","v":14570,"vw":48.624859},{"c":48.59,"h":48.65,"l":48.575,"n":117,"o":48.65,"t":"2026-10-19T13:50:00Z","v":12945,"vw":48.607265},{"c":48.63,"h":48.64,"l":48.6,"n":68,"o":48.6,"t":"2026-10-19T13:55:00Z","v":8136,"vw":48.628383},{"c":48.655,"h":48.66,"l":48.62,"n":161,"o":48.635,"t":"2026-10-19T14:00:00Z","v":29933,"vw":48.639939},{"c":48.645,"h":48.66,"l":48.62,"n":73,"o":48.655,"t":"2026-10-19T14:05:00Z","v":6541,"vw":48.637924},{"c":48.605,"h":48.645,"l":48.605,"n":62,"o":48.645,"t":"2026-10-19T14:10:00Z","v":5318,"vw":48.617826},{"c":48.625,"h":48.63,"l":48.61,"n":102,"o":48.61,"t":"2026-10-19T14:15:00Z","v":10837,"vw":48.623263},{"c":48.635,"h":48.64,"l":48.6,"n":69,"o":48.625,"t":"2026-10-19T14:20:00Z","v":16713,"vw":48.614461},{"c":48.61,"h":48.64,"l":48.61,"n":67,"o":48.635,"t":"2026-10-19T14:25:00Z","v":24019,"vw":48.621506},{"c":48.595,"h":48.61,"l":48.595,"n":100,"o":48.605,"t":"2026-10-19T14:30:00Z","v":29298,"vw":48.601656},{"c":48.59,"h":48.595,"l":48.585,"n":23,"o":48.5899,"t":"2026-10-19T14:35:00Z","v":1605,"vw":48.590617},{"c":48.57,"h":48.59,"l":48.555,"n":44,"o":48.585,"t":"2026-10-19T14:40:00Z","v":4704,"vw":48.570093},{"c":48.5707,"h":48.575,"l":48.555,"n":56,"o":48.555,"t":"2026-10-19T14:45:00Z","v":23946,"vw":48.56733},{"c":48.585,"h":48.585,"l":48.56,"n":61,"o":48.57,"t":"2026-10-19T14:50:00Z","v":35963,"vw":48.564596},{"c":48.58,"h":48.595,"l":48.58,"n":29,"o":48.585,"t":"2026-10-19T14:55:00Z","v":3144,"vw":48.586771},{"c":48.585,"h":48.5867,"l":48.58,"n":56,"o":48.585,"t":"2026-10-19T15:00:00Z","v":19946,"vw":48.580779},{"c":48.67,"h":48.67,"l":48.575,"n":860,"o":48.58,"t":"2026-10-19T15:05:00Z","v":50630,"vw":48.633263},{"c":48.54,"h":48.74,"l":48.54,"n":916,"o":48.67,"t":"2026-10-19T15:10:00Z","v":94143,"vw":48.643354},{"c":48.57,"h":48.59,"l":48.49,"n":571,"o":48.54,"t":"2026-10-19T15:15:00Z","v":524735,"vw":48.502171},{"c":48.59,"h":48.61,"l":48.58,"n":52,"o":48.58,"t":"2026-10-19T15:20:00Z","v":9034,"vw":48.595808},{"c":48.585,"h":48.59,"l":48.585,"n":17,"o":48.585,"t":"2026-10-19T15:25:00Z","v":1700,"vw":48.586104},{"c":48.56,"h":48.58,"l":48.54,"n":33,"o":48.58,"t":"2026-10-19T15:30:00Z","v":14981,"vw":48.553251},{"c":48.56,"h":48.575,"l":48.56,"n":55,"o":48.56,"t":"2026-10-19T15:35:00Z","v":9569,"vw":48.566589},{"c":48.48,"h":48.555,"l":48.47,"n":91,"o":48.555,"t":"2026-10-19T15:40:00Z","v":8121,"vw":48.50077},{"c":48.5,"h":48.525,"l":48.49,"n":64,"o":48.49,"t":"2026-10-19T15:45:00Z","v":44653,"vw":48.502306},{"c":48.495,"h":48.53,"l":48.495,"n":44,"o":48.5,"t":"2026-10-19T15:50:00Z","v":10740,"vw":48.501376},{"c":48.5025,"h":48.52,"l":48.5,"n":57,"o":48.505,"t":"2026-10-19T15:55:00Z","v":36233,"vw":48.516909},{"c":48.47,"h":48.505,"l":48.47,"n":31,"o":48.505,"t":"2026-10-19T16:00:00Z","v":6888,"vw":48.492894},{"c":48.455,"h":48.465,"l":48.45,"n":38,"o":48.465,"t":"2026-10-19T16:05:00Z","v":5154,"vw":48.45572},{"c":48.445,"h":48.45,"l":48.445,"n":25,"o":48.45,"t":"2026-10-19T16:10:00Z","v":1634,"vw":48.445513},{"c":48.475,"h":48.49,"l":48.445,"n":49,"o":48.4462,"t":"2026-10-19T16:15:00Z","v":10026,"vw":48.47744},{"c":48.463,"h":48.47,"l":48.445,"n":17,"o":48.47,"t":"2026-10-19T16:20:00Z","v":2469,"vw":48.461241},{"c":48.48,"h":48.48,"l":48.465,"n":29,"o":48.465,"t":"2026-10-19T16:25:00Z","v":4027,"vw":48.474816},{"c":48.45,"h":48.48,"l":48.435,"n":89,"o":48.475,"t":"2026-10-19T16:30:00Z","v":33219,"vw":48.448504},{"c":48.47,"h":48.47,"l":48.435,"n":65,"o":48.455,"t":"2026-10-19T16:35:00Z","v":10132,"vw":48.457134},{"c":48.435,"h":48.48,"l":48.435,"n":77,"o":48.47,"t":"2026-10-19T16:40:00Z","v":20932,"vw":48.476951},{"c":48.465,"h":48.465,"l":48.425,"n":42,"o":48.43,"t":"2026-10-19T16:45:00Z","v":7186,"vw":48.444628},{"c":48.475,"h":48.48,"l":48.465,"n":39,"o":48.465,"t":"2026-10-19T16:50:00Z","v":8214,"vw":48.473889},{"c":48.4741,"h":48.49,"l":48.465,"n":81,"o":48.475,"t":"2026-10-19T16:55:00Z","v":17088,"vw":48.480491},{"c":48.475,"h":48.48,"l":48.465,"n":87,"o":48.475,"t":"2026-10-19T17:00:00Z","v":21500,"vw":48.475275},{"c":48.455,"h":48.48,"l":48.455,"n":98,"o":48.475,"t":"2026-10-19T17:05:00Z","v":30799,"vw":48.467339},{"c":48.435,"h":48.46,"l":48.435,"n":69,"o":48.45,"t":"2026-10-19T17:10:00Z","v":17689,"vw":48.453105},{"c":48.45,"h":48.47,"l":48.445,"n":47,"o":48.445,"t":"2026-10-19T17:15:00Z","v":10898,"vw":48.461599},{"c":48.495,"h":48.495,"l":48.455,"n":109,"o":48.46,"t":"2026-10-19T17:20:00Z","v":16757,"vw":48.47067},{"c":48.465,"h":48.495,"l":48.465,"n":135,"o":48.495,"t":"2026-10-19T17:25:00Z","v":35255,"vw":48.478881},{"c":48.465,"h":48.465,"l":48.45,"n":57,"o":48.465,"t":"2026-10-19T17:30:00Z","v":32008,"vw":48.452401},{"c":48.475,"h":48.475,"l":48.465,"n":79,"o":48.465,"t":"2026-10-19T17:35:00Z","v":9068,"vw":48.472009},{"c":48.47,"h":48.475,"l":48.465,"n":34,"o":48.475,"t":"2026-10-19T17:40:00Z","v":14764,"vw":48.466818},{"c":48.475,"h":48.475,"l":48.465,"n":38,"o":48.47,"t":"2026-10-19T17:45:00Z","v":5765,"vw":48.469534},{"c":48.48,"h":48.51,"l":48.475,"n":152,"o":48.475,"t":"2026-10-19T17:50:00Z","v":23226,"vw":48.487986},{"c":48.4763,"h":48.49,"l":48.475,"n":57,"o":48.4854,"t":"2026-10-19T17:55:00Z","v":14932,"vw":48.482975},{"c":48.475,"h":48.475,"l":48.45,"n":120,"o":48.475,"t":"2026-10-19T18:00:00Z","v":43691,"vw":48.460576},{"c":48.485,"h":48.485,"l":48.4742,"n":160,"o":48.475,"t":"2026-10-19T18:05:00Z","v":20934,"vw":48.475895},{"c":48.475,"h":48.49,"l":48.47,"n":128,"o":48.485,"t":"2026-10-19T18:10:00Z","v":33536,"vw":48.478868},{"c":48.475,"h":48.475,"l":48.455,"n":104,"o":48.475,"t":"2026-10-19T18:15:00Z","v":65926,"vw":48.469292},{"c":48.475,"h":48.475,"l":48.47,"n":66,"o":48.475,"t":"2026-10-19T18:20:00Z","v":11051,"vw":48.473484},{"c":48.495,"h":48.495,"l":48.475,"n":145,"o":48.475,"t":"2026-10-19T18:25:00Z","v":25433,"vw":48.487362},{"c":48.505,"h":48.51,"l":48.495,"n":136,"o":48.495,"t":"2026-10-19T18:30:00Z","v":63145,"vw":48.501719},{"c":48.465,"h":48.505,"l":48.465,"n":152,"o":48.505,"t":"2026-10-19T18:35:00Z","v":20375,"vw":48.477248},{"c":48.485,"h":48.49,"l":48.46,"n":164,"o":48.47,"t":"2026-10-19T18:40:00Z","v":47981,"vw":48.474323},{"c":48.485,"h":48.49,"l":48.48,"n":39,"o":48.4859,"t":"2026-10-19T18:45:00Z","v":7895,"vw":48.484363},{"c":48.46,"h":48.49,"l":48.455,"n":68,"o":48.49,"t":"2026-10-19T18:50:00Z","v":13176,"vw":48.47145},{"c":48.466,"h":48.475,"l":48.46,"n":80,"o":48.46,"t":"2026-10-19T18:55:00Z","v":25603,"vw":48.467227},{"c":48.435,"h":48.465,"l":48.43,"n":152,"o":48.465,"t":"2026-10-19T19:00:00Z","v":39662,"vw":48.450765},{"c":48.445,"h":48.4497,"l":48.425,"n":190,"o":48.43,"t":"2026-10-19T19:05:00Z","v":28631,"vw":48.4377},{"c":48.435,"h":48.445,"l":48.425,"n":163,"o":48.445,"t":"2026-10-19T19:10:00Z","v":29777,"vw":48.437298},{"c":48.46,"h":48.46,"l":48.435,"n":312,"o":48.435,"t":"2026-10-19T19:15:00Z","v":49801,"vw":48.447495},{"c":48.425,"h":48.47,"l":48.42,"n":159,"o":48.46,"t":"2026-10-19T19:20:00Z","v":34489,"vw":48.449932},{"c":48.44,"h":48.445,"l":48.43,"n":141,"o":48.43,"t":"2026-10-19T19:25:00Z","v":21895,"vw":48.441703},{"c":48.4299,"h":48.445,"l":48.42,"n":154,"o":48.445,"t":"2026-10-19T19:30:00Z","v":33530,"vw":48.431033},{"c":48.425,"h":48.43,"l":48.42,"n":48,"o":48.425,"t":"2026-10-19T19:35:00Z","v":10467,"vw":48.425291},{"c":48.435,"h":48.45,"l":48.425,"n":169,"o":48.43,"t":"2026-10-19T19:40:00Z","v":39132,"vw":48.439449},{"c":48.4442,"h":48.445,"l":48.44,"n":81,"o":48.44,"t":"2026-10-19T19:45:00Z","v":12240,"vw":48.44328},{"c":48.445,"h":48.45,"l":48.445,"n":172,"o":48.445,"t":"2026-10-19T19:50:00Z","v":27253,"vw":48.445601},{"c":48.53,"h":48.55,"l":48.445,"n":344,"o":48.445,"t":"2026-10-19T19:55:00Z","v":49598,"vw":48.497634},{"c":48.55,"h":48.55,"l":48.55,"n":7,"o":48.55,"t":"2026-10-19T20:00:00Z","v":307,"vw":48.55},{"c":48.4732,"h":48.4732,"l":48.4732,"n":1,"o":48.4732,"t":"2026-10-19T21:05:00Z","v":195,"vw":48.4732},{"c":48.4732,"h":48.4732,"l":48.4732,"n":1,"o":48.4732,"t":"2026-10-19T22:05:00Z","v":119,"vw":48.4732},{"c":48.7199,"h":48.89,"l":48.66,"n":55,"o":48.83,"t":"2026-10-20T13:30:00Z","v":21195,"vw":48.809356},{"c":48.66,"h":48.69,"l":48.625,"n":86,"o":48.65,"t":"2026-10-20T13:35:00Z","v":6527,"vw":48.659838},{"c":48.605,"h":48.665,"l":48.6,"n":68,"o":48.65,"t":"2026-10-20T13:40:00Z","v":28930,"vw":48.619189},{"c":48.64,"h":48.645,"l":48.615,"n":15,"o":48.615,"t":"2026-10-20T13:45:00Z","v":2762,"vw":48.620996},{"c":48.695,"h":48.71,"l":48.63,"n":85,"o":48.6357,"t":"2026-10-20T13:50:00Z","v":14876,"vw":48.669252},{"c":48.695,"h":48.725,"l":48.69,"n":158,"o":48.705,"t":"2026-10-20T13:55:00Z","v":20887,"vw":48.710555},{"c":48.675,"h":48.73,"l":48.675,"n":65,"o":48.715,"t":"2026-10-20T14:00:00Z","v":83332,"vw":48.714908},{"c":48.695,"h":48.695,"l":48.66,"n":31,"o":48.665,"t":"2026-10-20T14:05:00Z","v":10382,"vw":48.684163},{"c":48.695,"h":48.725,"l":48.69,"n":55,"o":48.7,"t":"2026-10-20T14:10:00Z","v":8668,"vw":48.704192},{"c":48.68,"h":48.7,"l":48.68,"n":65,"o":48.69,"t":"2026-10-20T14:15:00Z","v":170496,"vw":48.697972},{"c":48.71,"h":48.71,"l":48.68,"n":27,"o":48.69,"t":"2026-10-20T14:20:00Z","v":2358,"vw":48.688612},{"c":48.71,"h":48.71,"l":48.695,"n":24,"o":48.7,"t":"2026-10-20T14:25:00Z","v":2905,"vw":48.702001},{"c":48.65,"h":48.72,"l":48.65,"n":84,"o":48.72,"t":"2026-10-20T14:30:00Z","v":11834,"vw":48.671272},{"c":48.65,"h":48.655,"l":48.635,"n":32,"o":48.655,"t":"2026-10-20T14:35:00Z","v":2648,"vw":48.648398},{"c":48.675,"h":48.675,"l":48.65,"n":36,"o":48.65,"t":"2026-10-20T14:40:00Z","v":5245,"vw":48.665513},{"c":48.705,"h":48.71,"l":48.65,"n":100,"o":48.67,"t":"2026-10-20T14:45:00Z","v":9375,"vw":48.685318},{"c":48.7,"h":48.72,"l":48.6802,"n":68,"o":48.71,"t":"2026-10-20T14:50:00Z","v":9856,"vw":48.697393},{"c":48.715,"h":48.73,"l":48.7,"n":52,"o":48.705,"t":"2026-10-20T14:55:00Z","v":110014,"vw":48.729032},{"c":48.735,"h":48.735,"l":48.715,"n":41,"o":48.715,"t":"2026-10-20T15:00:00Z","v":3971,"vw":48.724203},{"c":48.745,"h":48.755,"l":48.735,"n":65,"o":48.735,"t":"2026-10-20T15:05:00Z","v":10705,"vw":48.742571},{"c":48.735,"h":48.75,"l":48.725,"n":65,"o":48.745,"t":"2026-10-20T15:10:00Z","v":14781,"vw":48.74077},{"c":48.775,"h":48.775,"l":48.74,"n":60,"o":48.74,"t":"2026-10-20T15:15:00Z","v":14770,"vw":48.764715},{"c":48.74,"h":48.79,"l":48.735,"n":99,"o":48.78,"t":"2026-10-20T15:20:00Z","v":20118,"vw":48.777516},{"c":48.735,"h":48.755,"l":48.735,"n":42,"o":48.755,"t":"2026-10-20T15:25:00Z","v":4186,"vw":48.750556},{"c":48.725,"h":48.74,"l":48.72,"n":66,"o":48.735,"t":"2026-10-20T15:30:00Z","v":12227,"vw":48.731669},{"c":48.76,"h":48.76,"l":48.725,"n":192,"o":48.735,"t":"2026-10-20T15:35:00Z","v":212185,"vw":48.75571},{"c":48.74,"h":48.765,"l":48.735,"n":50,"o":48.7643,"t":"2026-10-20T15:40:00Z","v":7304,"vw":48.75489},{"c":48.725,"h":48.735,"l":48.7229,"n":34,"o":48.735,"t":"2026-10-20T15:45:00Z","v":15890,"vw":48.730043},{"c":48.735,"h":48.735,"l":48.725,"n":18,"o":48.725,"t":"2026-10-20T15:50:00Z","v":7319,"vw":48.732892},{"c":48.71,"h":48.735,"l":48.705,"n":54,"o":48.735,"t":"2026-10-20T15:55:00Z","v":8383,"vw":48.723217},{"c":48.78,"h":48.785,"l":48.715,"n":96,"o":48.715,"t":"2026-10-20T16:00:00Z","v":44379,"vw":48.745308},{"c":48.775,"h":48.805,"l":48.7701,"n":60,"o":48.78,"t":"2026-10-20T16:05:00Z","v":32204,"vw":48.796717},{"c":48.76,"h":48.77,"l":48.75,"n":33,"o":48.77,"t":"2026-10-20T16:10:00Z","v":4804,"vw":48.764901},{"c":48.765,"h":48.77,"l":48.765,"n":16,"o":48.77,"t":"2026-10-20T16:15:00Z","v":3497,"vw":48.766069},{"c":48.775,"h":48.785,"l":48.7741,"n":29,"o":48.7799,"t":"2026-10-20T16:20:00Z","v":9177,"vw":48.778513},{"c":48.775,"h":48.775,"l":48.755,"n":86,"o":48.77,"t":"2026-10-20T16:25:00Z","v":11146,"vw":48.765531},{"c":48.765,"h":48.765,"l":48.76,"n":76,"o":48.765,"t":"2026-10-20T16:30:00Z","v":10243,"vw":48.764143},{"c":48.76,"h":48.78,"l":48.745,"n":104,"o":48.78,"t":"2026-10-20T16:35:00Z","v":23273,"vw":48.765392},{"c":48.775,"h":48.795,"l":48.7601,"n":163,"o":48.765,"t":"2026-10-20T16:40:00Z","v":26356,"vw":48.779041},{"c":48.795,"h":48.805,"l":48.76,"n":78,"o":48.77,"t":"2026-10-20T16:45:00Z","v":149082,"vw":48.799473},{"c":48.8,"h":48.8,"l":48.79,"n":103,"o":48.795,"t":"2026-10-20T16:50:00Z","v":5685,"vw":48.792517},{"c":48.77,"h":48.804,"l":48.77,"n":57,"o":48.8,"t":"2026-10-20T16:55:00Z","v":8557,"vw":48.789908},{"c":48.775,"h":48.78,"l":48.775,"n":31,"o":48.78,"t":"2026-10-20T17:00:00Z","v":8560,"vw":48.778338},{"c":48.815,"h":48.82,"l":48.775,"n":74,"o":48.775,"t":"2026-10-20T17:05:00Z","v":49152,"vw":48.796542},{"c":48.805,"h":48.815,"l":48.8001,"n":19,"o":48.81,"t":"2026-10-20T17:10:00Z","v":5466,"vw":48.808292},{"c":48.785,"h":48.805,"l":48.785,"n":51,"o":48.805,"t":"2026-10-20T17:15:00Z","v":15350,"vw":48.791706},{"c":48.7899,"h":48.795,"l":48.7828,"n":76,"o":48.785,"t":"2026-10-20T17:20:00Z","v":24474,"vw":48.789499},{"c":48.795,"h":48.8,"l":48.78,"n":75,"o":48.78,"t":"2026-10-20T17:25:00Z","v":15063,"vw":48.787139},{"c":48.805,"h":48.8099,"l":48.795,"n":59,"o":48.795,"t":"2026-10-20T17:30:00Z","v":15854,"vw":48.802494},{"c":48.805,"h":48.815,"l":48.805,"n":18,"o":48.805,"t":"2026-10-20T17:35:00Z","v":3348,"vw":48.809507},{"c":48.805,"h":48.81,"l":48.805,"n":24,"o":48.805,"t":"2026-10-20T17:40:00Z","v":6640,"vw":48.806365},{"c":48.795,"h":48.805,"l":48.79,"n":52,"o":48.805,"t":"2026-10-20T17:45:00Z","v":4637,"vw":48.801998},{"c":48.8042,"h":48.815,"l":48.795,"n":64,"o":48.795,"t":"2026-10-20T17:50:00Z","v":27132,"vw":48.808748},{"c":48.795,"h":48.805,"l":48.795,"n":20,"o":48.8,"t":"2026-10-20T17:55:00Z","v":2563,"vw":48.800699},{"c":48.765,"h":48.8,"l":48.765,"n":172,"o":48.795,"t":"2026-10-20T18:00:00Z","v":29183,"vw":48.774222},{"c":48.765,"h":48.765,"l":48.755,"n":59,"o":48.765,"t":"2026-10-20T18:05:00Z","v":8416,"vw":48.761888},{"c":48.755,"h":48.765,"l":48.755,"n":35,"o":48.765,"t":"2026-10-20T18:10:00Z","v":9405,"vw":48.763806},{"c":48.715,"h":48.75,"l":48.715,"n":74,"o":48.75,"t":"2026-10-20T18:15:00Z","v":19350,"vw":48.735767},{"c":48.695,"h":48.725,"l":48.685,"n":78,"o":48.715,"t":"2026-10-20T18:20:00Z","v":11518,"vw":48.698319},{"c":48.705,"h":48.705,"l":48.685,"n":28,"o":48.685,"t":"2026-10-20T18:25:00Z","v":5043,"vw":48.687672},{"c":48.7101,"h":48.725,"l":48.705,"n":44,"o":48.705,"t":"2026-10-20T18:30:00Z","v":6287,"vw":48.713371},{"c":48.705,"h":48.7166,"l":48.7026,"n":42,"o":48.7166,"t":"2026-10-20T18:35:00Z","v":5538,"vw":48.708057},{"c":48.715,"h":48.72,"l":48.71,"n":35,"o":48.71,"t":"2026-10-20T18:40:00Z","v":4369,"vw":48.714051},{"c":48.73,"h":48.74,"l":48.7128,"n":95,"o":48.7128,"t":"2026-10-20T18:45:00Z","v":93662,"vw":48.735706},{"c":48.715,"h":48.725,"l":48.715,"n":51,"o":48.725,"t":"2026-10-20T18:50:00Z","v":8712,"vw":48.721258},{"c":48.735,"h":48.735,"l":48.715,"n":53,"o":48.715,"t":"2026-10-20T18:55:00Z","v":12999,"vw":48.72511},{"c":48.735,"h":48.74,"l":48.725,"n":22,"o":48.73,"t":"2026-10-20T19:00:00Z","v":3986,"vw":48.734799},{"c":48.725,"h":48.74,"l":48.71,"n":64,"o":48.74,"t":"2026-10-20T19:05:00Z","v":27447,"vw":48.721734},{"c":48.735,"h":48.74,"l":48.72,"n":80,"o":48.725,"t":"2026-10-20T19:10:00Z","v":60408,"vw":48.733353},{"c":48.725,"h":48.73,"l":48.72,"n":84,"o":48.73,"t":"2026-10-20T19:15:00Z","v":18848,"vw":48.725403},{"c":48.7101,"h":48.73,"l":48.7,"n":98,"o":48.725,"t":"2026-10-20T19:20:00Z","v":174409,"vw":48.703503},{"c":48.705,"h":48.715,"l":48.7,"n":97,"o":48.715,"t":"2026-10-20T19:25:00Z","v":31332,"vw":48.71015},{"c":48.705,"h":48.705,"l":48.7004,"n":72,"o":48.705,"t":"2026-10-20T19:30:00Z","v":16341,"vw":48.70469},{"c":48.71,"h":48.72,"l":48.7,"n":74,"o":48.701,"t":"2026-10-20T19:35:00Z","v":10102,"vw":48.708412},{"c":48.735,"h":48.74,"l":48.7,"n":187,"o":48.715,"t":"2026-10-20T19:40:00Z","v":178954,"vw":48.735285},{"c":48.72,"h":48.746,"l":48.72,"n":225,"o":48.735,"t":"2026-10-20T19:45:00Z","v":129267,"vw":48.72357},{"c":48.705,"h":48.7289,"l":48.66,"n":112,"o":48.725,"t":"2026-10-20T19:50:00Z","v":336349,"vw":48.665946},{"c":48.6475,"h":48.705,"l":48.6475,"n":624,"o":48.705,"t":"2026-10-20T19:55:00Z","v":116497,"vw":48.68907},{"c":48.64,"h":48.64,"l":48.64,"n":6,"o":48.64,"t":"2026-10-20T20:00:00Z","v":1220,"vw":48.64},{"c":48.785,"h":48.828,"l":48.75,"n":217,"o":48.8,"t":"2026-10-21T13:30:00Z","v":73875,"vw":48.799151},{"c":48.8157,"h":48.82,"l":48.805,"n":56,"o":48.81,"t":"2026-10-21T13:35:00Z","v":6103,"vw":48.81434},{"c":48.81,"h":48.83,"l":48.7903,"n":43,"o":48.82,"t":"2026-10-21T13:40:00Z","v":4240,"vw":48.81386},{"c":48.87,"h":48.88,"l":48.805,"n":920,"o":48.815,"t":"2026-10-21T13:45:00Z","v":62999,"vw":48.85244},{"c":48.865,"h":48.9,"l":48.865,"n":72,"o":48.87,"t":"2026-10-21T13:50:00Z","v":9259,"vw":48.882921},{"c":48.86,"h":48.88,"l":48.85,"n":83,"o":48.8601,"t":"2026-10-21T13:55:00Z","v":17971,"vw":48.862395},{"c":48.85,"h":48.86,"l":48.835,"n":107,"o":48.855,"t":"2026-10-21T14:00:00Z","v":122386,"vw":48.849322},{"c":48.8,"h":48.855,"l":48.8,"n":46,"o":48.855,"t":"2026-10-21T14:05:00Z","v":7592,"vw":48.826458},{"c":48.84,"h":48.85,"l":48.81,"n":62,"o":48.81,"t":"2026-10-21T14:10:00Z","v":33464,"vw":48.847056},{"c":48.8,"h":48.83,"l":48.8,"n":34,"o":48.83,"t":"2026-10-21T14:15:00Z","v":5180,"vw":48.811581},{"c":48.795,"h":48.8076,"l":48.795,"n":32,"o":48.795,"t":"2026-10-21T14:20:00Z","v":5174,"vw":48.798153},{"c":48.807,"h":48.807,"l":48.795,"n":24,"o":48.795,"t":"2026-10-21T14:25:00Z","v":4477,"vw":48.801122},{"c":48.83,"h":48.865,"l":48.81,"n":418,"o":48.81,"t":"2026-10-21T14:30:00Z","v":110470,"vw":48.844522},{"c":48.835,"h":48.835,"l":48.805,"n":46,"o":48.81,"t":"2026-10-21T14:35:00Z","v":15055,"vw":48.811066},{"c":48.86,"h":48.86,"l":48.835,"n":29,"o":48.84,"t":"2026-10-21T14:40:00Z","v":6588,"vw":48.845611},{"c":48.855,"h":48.875,"l":48.835,"n":82,"o":48.86,"t":"2026-10-21T14:45:00Z","v":31079,"vw":48.8608},{"c":48.85,"h":48.865,"l":48.85,"n":199,"o":48.86,"t":"2026-10-21T14:50:00Z","v":30787,"vw":48.858032},{"c":48.8558,"h":48.875,"l":48.85,"n":105,"o":48.855,"t":"2026-10-21T14:55:00Z","v":31644,"vw":48.856147},{"c":48.855,"h":48.8559,"l":48.85,"n":232,"o":48.85,"t":"2026-10-21T15:00:00Z","v":27025,"vw":48.852634},{"c":48.825,"h":48.855,"l":48.81,"n":217,"o":48.85,"t":"2026-10-21T15:05:00Z","v":25831,"vw":48.839668},{"c":48.83,"h":48.835,"l":48.815,"n":66,"o":48.815,"t":"2026-10-21T15:10:00Z","v":8579,"vw":48.828202},{"c":48.82,"h":48.825,"l":48.795,"n":74,"o":48.825,"t":"2026-10-21T15:15:00Z","v":25031,"vw":48.816817},{"c":48.825,"h":48.825,"l":48.81,"n":36,"o":48.81,"t":"2026-10-21T15:20:00Z","v":8475,"vw":48.818342},{"c":48.85,"h":48.855,"l":48.825,"n":75,"o":48.825,"t":"2026-10-21T15:25:00Z","v":20631,"vw":48.841575},{"c":48.8352,"h":48.8551,"l":48.8327,"n":30,"o":48.855,"t":"2026-10-21T15:30:00Z","v":3485,"vw":48.848033},{"c":48.84,"h":48.84,"l":48.8201,"n":20,"o":48.835,"t":"2026-10-21T15:35:00Z","v":4023,"vw":48.827051},{"c":48.805,"h":48.835,"l":48.805,"n":54,"o":48.835,"t":"2026-10-21T15:40:00Z","v":9306,"vw":48.824741},{"c":48.835,"h":48.835,"l":48.81,"n":111,"o":48.81,"t":"2026-10-21T15:45:00Z","v":12604,"vw":48.829397},{"c":48.845,"h":48.855,"l":48.835,"n":44,"o":48.835,"t":"2026-10-21T15:50:00Z","v":3909,"vw":48.84243},{"c":48.84,"h":48.846,"l":48.84,"n":50,"o":48.845,"t":"2026-10-21T15:55:00Z","v":6283,"vw":48.844481},{"c":48.835,"h":48.84,"l":48.83,"n":73,"o":48.835,"t":"2026-10-21T16:00:00Z","v":9292,"vw":48.837298},{"c":48.83,"h":48.8381,"l":48.825,"n":88,"o":48.835,"t":"2026-10-21T16:05:00Z","v":8975,"vw":48.831929},{"c":48.8327,"h":48.8459,"l":48.83,"n":141,"o":48.835,"t":"2026-10-21T16:10:00Z","v":20585,"vw":48.836006},{"c":48.84,"h":48.86,"l":48.83,"n":56,"o":48.8357,"t":"2026-10-21T16:15:00Z","v":5239,"vw":48.848482},{"c":48.835,"h":48.835,"l":48.835,"n":4,"o":48.835,"t":"2026-10-21T16:20:00Z","v":323,"vw":48.835},{"c":48.83,"h":48.835,"l":48.83,"n":9,"o":48.835,"t":"2026-10-21T16:25:00Z","v":665,"vw":48.831364},{"c":48.79,"h":48.833,"l":48.79,"n":55,"o":48.83,"t":"2026-10-21T16:30:00Z","v":7965,"vw":48.81639},{"c":48.82,"h":48.82,"l":48.79,"n":61,"o":48.79,"t":"2026-10-21T16:35:00Z","v":11740,"vw":48.808222},{"c":48.83,"h":48.84,"l":48.815,"n":94,"o":48.825,"t":"2026-10-21T16:40:00Z","v":35999,"vw":48.82491},{"c":48.785,"h":48.85,"l":48.785,"n":245,"o":48.825,"t":"2026-10-21T16:45:00Z","v":72834,"vw":48.836687},{"c":48.78,"h":48.785,"l":48.775,"n":51,"o":48.785,"t":"2026-10-21T16:50:00Z","v":7546,"vw":48.779191},{"c":48.815,"h":48.815,"l":48.77,"n":79,"o":48.77,"t":"2026-10-21T16:55:00Z","v":40188,"vw":48.77714},{"c":48.785,"h":48.82,"l":48.78,"n":43,"o":48.81,"t":"2026-10-21T17:00:00Z","v":40636,"vw":48.80821},{"c":48.816,"h":48.816,"l":48.79,"n":90,"o":48.79,"t":"2026-10-21T17:05:00Z","v":96487,"vw":48.80499},{"c":48.805,"h":48.815,"l":48.795,"n":93,"o":48.815,"t":"2026-10-21T17:10:00Z","v":36590,"vw":48.812757},{"c":48.785,"h":48.8099,"l":48.785,"n":60,"o":48.805,"t":"2026-10-21T17:15:00Z","v":13255,"vw":48.803476},{"c":48.8,"h":48.8,"l":48.7899,"n":65,"o":48.7899,"t":"2026-10-21T17:20:00Z","v":9225,"vw":48.795345},{"c":48.79,"h":48.81,"l":48.79,"n":66,"o":48.8,"t":"2026-10-21T17:25:00Z","v":11084,"vw":48.801779},{"c":48.795,"h":48.8,"l":48.79,"n":63,"o":48.795,"t":"2026-10-21T17:30:00Z","v":9301,"vw":48.796625},{"c":48.785,"h":48.795,"l":48.785,"n":65,"o":48.795,"t":"2026-10-21T17:35:00Z","v":7958,"vw":48.794283},{"c":48.79,"h":48.79,"l":48.785,"n":35,"o":48.785,"t":"2026-10-21T17:40:00Z","v":4117,"vw":48.787041},{"c":48.8,"h":48.805,"l":48.79,"n":81,"o":48.79,"t":"2026-10-21T17:45:00Z","v":13629,"vw":48.798121},{"c":48.795,"h":48.805,"l":48.795,"n":60,"o":48.8,"t":"2026-10-21T17:50:00Z","v":9322,"vw":48.801967},{"c":48.795,"h":48.795,"l":48.79,"n":53,"o":48.79,"t":"2026-10-21T17:55:00Z","v":4707,"vw":48.794509},{"c":48.795,"h":48.805,"l":48.795,"n":35,"o":48.8,"t":"2026-10-21T18:00:00Z","v":8242,"vw":48.800008},{"c":48.79,"h":48.79,"l":48.7801,"n":29,"o":48.785,"t":"2026-10-21T18:05:00Z","v":5226,"vw":48.785798},{"c":48.77,"h":48.79,"l":48.77,"n":60,"o":48.79,"t":"2026-10-21T18:10:00Z","v":24719,"vw":48.782029},{"c":48.785,"h":48.785,"l":48.77,"n":67,"o":48.77,"t":"2026-10-21T18:15:00Z","v":18682,"vw":48.78049},{"c":48.785,"h":48.7899,"l":48.78,"n":41,"o":48.785,"t":"2026-10-21T18:20:00Z","v":8879,"vw":48.785353},{"c":48.785,"h":48.79,"l":48.7843,"n":86,"o":48.785,"t":"2026-10-21T18:25:00Z","v":15777,"vw":48.7854},{"c":48.785,"h":48.7851,"l":48.78,"n":51,"o":48.785,"t":"2026-10-21T18:30:00Z","v":17865,"vw":48.784795},{"c":48.785,"h":48.79,"l":48.775,"n":139,"o":48.7851,"t":"2026-10-21T18:35:00Z","v":31700,"vw":48.784766},{"c":48.77,"h":48.81,"l":48.77,"n":297,"o":48.79,"t":"2026-10-21T18:40:00Z","v":62343,"vw":48.797084},{"c":48.76,"h":48.785,"l":48.7501,"n":105,"o":48.765,"t":"2026-10-21T18:45:00Z","v":69329,"vw":48.766215},{"c":48.74,"h":48.77,"l":48.725,"n":156,"o":48.755,"t":"2026-10-21T18:50:00Z","v":25716,"vw":48.750349},{"c":48.71,"h":48.745,"l":48.69,"n":196,"o":48.745,"t":"2026-10-21T18:55:00Z","v":29766,"vw":48.711985},{"c":48.705,"h":48.705,"l":48.6925,"n":68,"o":48.705,"t":"2026-10-21T19:00:00Z","v":12088,"vw":48.700375},{"c":48.72,"h":48.74,"l":48.705,"n":183,"o":48.705,"t":"2026-10-21T19:05:00Z","v":35971,"vw":48.716646},{"c":48.705,"h":48.72,"l":48.695,"n":87,"o":48.71,"t":"2026-10-21T19:10:00Z","v":28856,"vw":48.70989},{"c":48.71,"h":48.715,"l":48.7,"n":132,"o":48.705,"t":"2026-10-21T19:15:00Z","v":100410,"vw":48.703872},{"c":48.7,"h":48.725,"l":48.68,"n":536,"o":48.715,"t":"2026-10-21T19:20:00Z","v":74887,"vw":48.69844},{"c":48.74,"h":48.77,"l":48.71,"n":167,"o":48.71,"t":"2026-10-21T19:25:00Z","v":80714,"vw":48.74431},{"c":48.735,"h":48.755,"l":48.73,"n":171,"o":48.745,"t":"2026-10-21T19:30:00Z","v":36879,"vw":48.741028},{"c":48.755,"h":48.76,"l":48.73,"n":122,"o":48.735,"t":"2026-10-21T19:35:00Z","v":24983,"vw":48.736515},{"c":48.745,"h":48.755,"l":48.74,"n":80,"o":48.755,"t":"2026-10-21T19:40:00Z","v":13184,"vw":48.747035},{"c":48.775,"h":48.78,"l":48.745,"n":142,"o":48.745,"t":"2026-10-21T19:45:00Z","v":44464,"vw":48.758545},{"c":48.795,"h":48.795,"l":48.76,"n":141,"o":48.78,"t":"2026-10-21T19:50:00Z","v":24707,"vw":48.785455},{"c":48.8,"h":48.8,"l":48.77,"n":172,"o":48.795,"t":"2026-10-21T19:55:00Z","v":19342,"vw":48.781295},{"c":48.79,"h":48.79,"l":48.79,"n":6,"o":48.79,"t":"2026-10-21T20:00:00Z","v":1720,"vw":48.79},{"c":48.66,"h":48.66,"l":48.66,"n":1,"o":48.66,"t":"2026-10-22T12:30:00Z","v":500,"vw":48.66},{"c":49.02,"h":49.02,"l":48.73,"n":42,"o":48.95,"t":"2026-10-22T13:30:00Z","v":74457,"vw":48.785618},{"c":49.065,"h":49.1,"l":49.04,"n":93,"o":49.059,"t":"2026-10-22T13:35:00Z","v":8806,"vw":49.067918},{"c":49.085,"h":49.095,"l":49.055,"n":79,"o":49.06,"t":"2026-10-22T13:40:00Z","v":11743,"vw":49.072463},{"c":49.105,"h":49.1202,"l":49.08,"n":104,"o":49.085,"t":"2026-10-22T13:45:00Z","v":14697,"vw":49.09672},{"c":49.165,"h":49.165,"l":49.0881,"n":91,"o":49.0899,"t":"2026-10-22T13:50:00Z","v":17202,"vw":49.118186},{"c":49.0814,"h":49.185,"l":49.0814,"n":67,"o":49.165,"t":"2026-10-22T13:55:00Z","v":8125,"vw":49.145614},{"c":49.075,"h":49.09,"l":49.07,"n":35,"o":49.09,"t":"2026-10-22T14:00:00Z","v":2930,"vw":49.077498},{"c":49.06,"h":49.08,"l":49.0399,"n":107,"o":49.08,"t":"2026-10-22T14:05:00Z","v":18324,"vw":49.05099},{"c":49.065,"h":49.1,"l":49.055,"n":128,"o":49.055,"t":"2026-10-22T14:10:00Z","v":25159,"vw":49.067038},{"c":49.065,"h":49.065,"l":49.0416,"n":53,"o":49.065,"t":"2026-10-22T14:15:00Z","v":6051,"vw":49.057704},{"c":49.09,"h":49.1,"l":49.07,"n":56,"o":49.07,"t":"2026-10-22T14:20:00Z","v":3849,"vw":49.086563},{"c":49.1,"h":49.1,"l":49.07,"n":39,"o":49.09,"t":"2026-10-22T14:25:00Z","v":3489,"vw":49.084063},{"c":49.13,"h":49.13,"l":49.1,"n":56,"o":49.11,"t":"2026-10-22T14:30:00Z","v":3578,"vw":49.116187},{"c":49.18,"h":49.2,"l":49.1261,"n":576,"o":49.14,"t":"2026-10-22T14:35:00Z","v":133636,"vw":49.192086},{"c":49.175,"h":49.2,"l":49.17,"n":46,"o":49.185,"t":"2026-10-22T14:40:00Z","v":4693,"vw":49.184836},{"c":49.185,"h":49.19,"l":49.165,"n":36,"o":49.165,"t":"2026-10-22T14:45:00Z","v":5353,"vw":49.180745},{"c":49.19,"h":49.19,"l":49.1401,"n":38,"o":49.18,"t":"2026-10-22T14:50:00Z","v":2803,"vw":49.155262},{"c":49.16,"h":49.1801,"l":49.155,"n":25,"o":49.18,"t":"2026-10-22T14:55:00Z","v":2612,"vw":49.160992},{"c":49.18,"h":49.18,"l":49.16,"n":45,"o":49.165,"t":"2026-10-22T15:00:00Z","v":4144,"vw":49.167882},{"c":49.17,"h":49.205,"l":49.17,"n":34,"o":49.2,"t":"2026-10-22T15:05:00Z","v":6930,"vw":49.177107},{"c":49.2,"h":49.2019,"l":49.185,"n":30,"o":49.185,"t":"2026-10-22T15:10:00Z","v":3298,"vw":49.19327},{"c":49.12,"h":49.195,"l":49.12,"n":40,"o":49.195,"t":"2026-10-22T15:15:00Z","v":6551,"vw":49.172104},{"c":49.12,"h":49.13,"l":49.11,"n":46,"o":49.12,"t":"2026-10-22T15:20:00Z","v":1109,"vw":49.12},{"c":49.135,"h":49.135,"l":49.13,"n":19,"o":49.13,"t":"2026-10-22T15:25:00Z","v":1395,"vw":49.133397},{"c":49.1343,"h":49.145,"l":49.13,"n":39,"o":49.13,"t":"2026-10-22T15:30:00Z","v":7070,"vw":49.138556},{"c":49.15,"h":49.15,"l":49.12,"n":37,"o":49.13,"t":"2026-10-22T15:35:00Z","v":3013,"vw":49.140741},{"c":49.15,"h":49.16,"l":49.14,"n":65,"o":49.145,"t":"2026-10-22T15:40:00Z","v":5527,"vw":49.150296},{"c":49.1457,"h":49.1457,"l":49.145,"n":11,"o":49.1457,"t":"2026-10-22T15:45:00Z","v":924,"vw":49.145591},{"c":49.155,"h":49.165,"l":49.15,"n":6,"o":49.165,"t":"2026-10-22T15:50:00Z","v":742,"vw":49.155714},{"c":49.165,"h":49.165,"l":49.155,"n":38,"o":49.1558,"t":"2026-10-22T15:55:00Z","v":8262,"vw":49.157293},{"c":49.15,"h":49.154,"l":49.1426,"n":15,"o":49.154,"t":"2026-10-22T16:00:00Z","v":2971,"vw":49.150981},{"c":49.145,"h":49.16,"l":49.145,"n":53,"o":49.16,"t":"2026-10-22T16:05:00Z","v":9446,"vw":49.1467},{"c":49.14,"h":49.14,"l":49.125,"n":34,"o":49.14,"t":"2026-10-22T16:10:00Z","v":3711,"vw":49.131082},{"c":49.16,"h":49.165,"l":49.1511,"n":57,"o":49.1539,"t":"2026-10-22T16:15:00Z","v":10263,"vw":49.161627},{"c":49.165,"h":49.17,"l":49.15,"n":39,"o":49.15,"t":"2026-10-22T16:20:00Z","v":4235,"vw":49.158083},{"c":49.12,"h":49.16,"l":49.12,"n":54,"o":49.16,"t":"2026-10-22T16:25:00Z","v":6009,"vw":49.145853},{"c":49.16,"h":49.16,"l":49.1241,"n":36,"o":49.13,"t":"2026-10-22T16:30:00Z","v":4695,"vw":49.139404},{"c":49.155,"h":49.17,"l":49.155,"n":51,"o":49.165,"t":"2026-10-22T16:35:00Z","v":5689,"vw":49.163678},{"c":49.195,"h":49.195,"l":49.15,"n":46,"o":49.15,"t":"2026-10-22T16:40:00Z","v":12687,"vw":49.17932},{"c":49.195,"h":49.2,"l":49.18,"n":73,"o":49.2,"t":"2026-10-22T16:45:00Z","v":11967,"vw":49.193273},{"c":49.185,"h":49.215,"l":49.185,"n":42,"o":49.195,"t":"2026-10-22T16:50:00Z","v":6698,"vw":49.195671},{"c":49.16,"h":49.17,"l":49.16,"n":32,"o":49.17,"t":"2026-10-22T16:55:00Z","v":3023,"vw":49.163534},{"c":49.1676,"h":49.1676,"l":49.13,"n":29,"o":49.15,"t":"2026-10-22T17:00:00Z","v":6219,"vw":49.154206},{"c":49.13,"h":49.16,"l":49.1299,"n":48,"o":49.16,"t":"2026-10-22T17:05:00Z","v":4136,"vw":49.137017},{"c":49.155,"h":49.155,"l":49.14,"n":29,"o":49.14,"t":"2026-10-22T17:10:00Z","v":4034,"vw":49.149409},{"c":49.165,"h":49.18,"l":49.15,"n":51,"o":49.15,"t":"2026-10-22T17:15:00Z","v":17858,"vw":49.177456},{"c":49.16,"h":49.175,"l":49.16,"n":54,"o":49.165,"t":"2026-10-22T17:20:00Z","v":28075,"vw":49.162936},{"c":49.175,"h":49.18,"l":49.15,"n":99,"o":49.16,"t":"2026-10-22T17:25:00Z","v":55834,"vw":49.154452},{"c":49.1761,"h":49.185,"l":49.17,"n":32,"o":49.175,"t":"2026-10-22T17:30:00Z","v":3603,"vw":49.182096},{"c":49.17,"h":49.175,"l":49.14,"n":49,"o":49.175,"t":"2026-10-22T17:35:00Z","v":12885,"vw":49.160698},{"c":49.195,"h":49.2,"l":49.18,"n":48,"o":49.18,"t":"2026-10-22T17:40:00Z","v":9240,"vw":49.19101},{"c":49.185,"h":49.215,"l":49.185,"n":56,"o":49.195,"t":"2026-10-22T17:45:00Z","v":4194,"vw":49.199426},{"c":49.195,"h":49.22,"l":49.18,"n":69,"o":49.19,"t":"2026-10-22T17:50:00Z","v":534873,"vw":49.219367},{"c":49.23,"h":49.245,"l":49.205,"n":76,"o":49.205,"t":"2026-10-22T17:55:00Z","v":14014,"vw":49.222793},{"c":49.245,"h":49.245,"l":49.23,"n":21,"o":49.23,"t":"2026-10-22T18:00:00Z","v":3408,"vw":49.242212},{"c":49.235,"h":49.26,"l":49.21,"n":214,"o":49.24,"t":"2026-10-22T18:05:00Z","v":493556,"vw":49.257371},{"c":49.2,"h":49.24,"l":49.2,"n":59,"o":49.235,"t":"2026-10-22T18:10:00Z","v":11337,"vw":49.224931},{"c":49.2,"h":49.21,"l":49.1845,"n":83,"o":49.2,"t":"2026-10-22T18:15:00Z","v":31972,"vw":49.205765},{"c":49.205,"h":49.205,"l":49.1857,"n":52,"o":49.205,"t":"2026-10-22T18:20:00Z","v":10711,"vw":49.193669},{"c":49.23,"h":49.23,"l":49.195,"n":38,"o":49.205,"t":"2026-10-22T18:25:00Z","v":4509,"vw":49.206805},{"c":49.205,"h":49.23,"l":49.205,"n":9,"o":49.23,"t":"2026-10-22T18:30:00Z","v":630,"vw":49.2225},{"c":49.2199,"h":49.225,"l":49.2,"n":49,"o":49.2001,"t":"2026-10-22T18:35:00Z","v":20163,"vw":49.207653},{"c":49.195,"h":49.21,"l":49.19,"n":65,"o":49.21,"t":"2026-10-22T18:40:00Z","v":13760,"vw":49.201112},{"c":49.225,"h":49.23,"l":49.1944,"n":81,"o":49.195,"t":"2026-10-22T18:45:00Z","v":84452,"vw":49.208014},{"c":49.225,"h":49.225,"l":49.205,"n":30,"o":49.225,"t":"2026-10-22T18:50:00Z","v":2719,"vw":49.212649},{"c":49.19,"h":49.2327,"l":49.19,"n":105,"o":49.225,"t":"2026-10-22T18:55:00Z","v":22111,"vw":49.218553},{"c":49.1994,"h":49.2,"l":49.1901,"n":12,"o":49.195,"t":"2026-10-22T19:00:00Z","v":3301,"vw":49.194823},{"c":49.21,"h":49.21,"l":49.2,"n":59,"o":49.2,"t":"2026-10-22T19:05:00Z","v":10364,"vw":49.205205},{"c":49.22,"h":49.22,"l":49.2,"n":23,"o":49.2,"t":"2026-10-22T19:10:00Z","v":3253,"vw":49.205608},{"c":49.275,"h":49.28,"l":49.225,"n":161,"o":49.225,"t":"2026-10-22T19:15:00Z","v":44050,"vw":49.243825},{"c":49.275,"h":49.3,"l":49.27,"n":93,"o":49.285,"t":"2026-10-22T19:20:00Z","v":10615,"vw":49.284103},{"c":49.25,"h":49.28,"l":49.245,"n":27,"o":49.28,"t":"2026-10-22T19:25:00Z","v":2276,"vw":49.261538},{"c":49.285,"h":49.296,"l":49.245,"n":68,"o":49.255,"t":"2026-10-22T19:30:00Z","v":7347,"vw":49.255339},{"c":49.245,"h":49.29,"l":49.245,"n":76,"o":49.29,"t":"2026-10-22T19:35:00Z","v":5017,"vw":49.268254},{"c":49.26,"h":49.265,"l":49.2303,"n":150,"o":49.24,"t":"2026-10-22T19:40:00Z","v":23808,"vw":49.243641},{"c":49.24,"h":49.26,"l":49.205,"n":264,"o":49.255,"t":"2026-10-22T19:45:00Z","v":46129,"vw":49.22978},{"c":49.235,"h":49.27,"l":49.23,"n":197,"o":49.23,"t":"2026-10-22T19:50:00Z","v":22732,"vw":49.244866},{"c":49.22,"h":49.25,"l":49.2,"n":701,"o":49.235,"t":"2026-10-22T19:55:00Z","v":92993,"vw":49.218177},{"c":49.25,"h":49.25,"l":49.25,"n":8,"o":49.25,"t":"2026-10-22T20:00:00Z","v":1839,"vw":49.25},{"c":49.1689,"h":49.21,"l":49.1689,"n":2,"o":49.21,"t":"2026-10-22T21:05:00Z","v":200,"vw":49.18945},{"c":49.1695,"h":49.21,"l":49.1695,"n":2,"o":49.21,"t":"2026-10-22T21:10:00Z","v":200,"vw":49.18975},{"c":49.1972,"h":49.1972,"l":49.1972,"n":1,"o":49.1972,"t":"2026-10-22T21:35:00Z","v":100,"vw":49.1972},{"c":49.1727,"h":49.21,"l":49.1727,"n":2,"o":49.21,"t":"2026-10-22T22:05:00Z","v":200,"vw":49.19135},{"c":49.1972,"h":49.1972,"l":49.1972,"n":1,"o":49.1972,"t":"2026-10-22T22:25:00Z","v":100,"vw":49.1972},{"c":49.1738,"h":49.21,"l":49.1738,"n":2,"o":49.21,"t":"2026-10-22T22:30:00Z","v":200,"vw":49.1919},{"c":49.1972,"h":49.1972,"l":49.1972,"n":1,"o":49.1972,"t":"2026-10-22T22:45:00Z","v":100,"vw":49.1972},{"c":49.2282,"h":49.2282,"l":49.2282,"n":1,"o":49.2282,"t":"2026-10-22T23:30:00Z","v":100,"vw":49.2282},{"c":49.0581,"h":49.0581,"l":49.0581,"n":1,"o":49.0581,"t":"2026-10-22T23:50:00Z","v":105,"vw":49.0581}],"history":[{"c":52.54,"h":52.67,"l":52.54,"n":2057,"o":52.63,"t":"2024-10-21T04:00:00Z","v":383329,"vw":52.597727},{"c":52.31,"h":52.58,"l":52.3001,"n":3672,"o":52.58,"t":"2024-10-22T04:00:00Z","v":677780,"vw":52.392409},{"c":51.95,"h":52.23,"l":51.91,"n":4198,"o":52.2,"t":"2024-10-23T04:00:00Z","v":680889,"vw":52.03755},{"c":52.04,"h":52.0799,"l":51.905,"n":2452,"o":52.04,"t":"2024-10-24T04:00:00Z","v":415808,"vw":51.999108},{"c":52.17,"h":52.27,"l":52.15,"n":2937,"o":52.21,"t":"2024-10-25T04:00:00Z","v":399376,"vw":52.20742},{"c":52.16,"h":52.33,"l":52.125,"n":2270,"o":52.24,"t":"2024-10-28T04:00:00Z","v":289044,"vw":52.201169},{"c":52.2,"h":52.2,"l":51.995,"n":2669,"o":52.04,"t":"2024-10-29T04:00:00Z","v":438588,"vw":52.120786},{"c":52.19,"h":52.28,"l":52.14,"n":3478,"o":52.24,"t":"2024-10-30T04:00:00Z","v":825150,"vw":52.229048},{"c":52.23,"h":52.28,"l":52.11,"n":3032,"o":52.25,"t":"2024-10-31T04:00:00Z","v":466246,"vw":52.196908},{"c":52.04,"h":52.2,"l":52.01,"n":2043,"o":52.15,"t":"2024-11-01T04:00:00Z","v":559205,"vw":52.05987},{"c":52.24,"h":52.31,"l":52.1,"n":2641,"o":52.1,"t":"2024-11-04T05:00:00Z","v":450716,"vw":52.242151},{"c":52.29,"h":52.36,"l":52.16,"n":2665,"o":52.16,"t":"2024-11-05T05:00:00Z","v":519624,"vw":52.305422},{"c":51.54,"h":51.84,"l":51.415,"n":5590,"o":51.84,"t":"2024-11-06T05:00:00Z","v":1019603,"vw":51.507884},{"c":51.68,"h":51.77,"l":51.57,"n":6660,"o":51.67,"t":"2024-11-07T05:00:00Z","v":1054465,"vw":51.674685},{"c":52.22,"h":52.25,"l":51.91,"n":2918,"o":51.91,"t":"2024-11-08T05:00:00Z","v":454667,"vw":52.132214},{"c":52.25,"h":52.29,"l":52.095,"n":3323,"o":52.2,"t":"2024-11-11T05:00:00Z","v":617519,"vw":52.23094},{"c":52.11,"h":52.279,"l":52.093,"n":4054,"o":52.22,"t":"2024-11-12T05:00:00Z","v":820125,"vw":52.15067},{"c":52.19,"h":52.35,"l":52.11,"n":1799,"o":52.35,"t":"2024-11-13T05:00:00Z","v":275432,"vw":52.184775},{"c":52.14,"h":52.28,"l":52.135,"n":2260,"o":52.14,"t":"2024-11-14T05:00:00Z","v":397439,"vw":52.202481},{"c":52.31,"h":52.34,"l":52.08,"n":2858,"o":52.16,"t":"2024-11-15T05:00:00Z","v":559834,"vw":52.264218},{"c":52.34,"h":52.35,"l":52.19,"n":2017,"o":52.19,"t":"2024-11-18T05:00:00Z","v":303418,"vw":52.302773},{"c":52.37,"h":52.44,"l":52.345,"n":2557,"o":52.44,"t":"2024-11-19T05:00:00Z","v":432305,"vw":52.395418},{"c":52.36,"h":52.39,"l":52.1945,"n":2473,"o":52.23,"t":"2024-11-20T05:00:00Z","v":628723,"vw":52.334639},{"c":52.32,"h":52.415,"l":52.29,"n":2061,"o":52.29,"t":"2024-11-21T05:00:00Z","v":393833,"vw":52.360433},{"c":52.39,"h":52.4488,"l":52.355,"n":1525,"o":52.44,"t":"2024-11-22T05:00:00Z","v":232557,"vw":52.397482},{"c":52.59,"h":52.63,"l":52.5,"n":3195,"o":52.525,"t":"2024-11-25T05:00:00Z","v":477525,"vw":52.584372},{"c":52.595,"h":52.6,"l":52.48,"n":2130,"o":52.56,"t":"2024-11-26T05:00:00Z","v":421134,"vw":52.534613},{"c":52.73,"h":52.77,"l":52.6,"n":2130,"o":52.6,"t":"2024-11-27T05:00:00Z","v":692456,"vw":52.730475},{"c":52.85,"h":52.91,"l":52.775,"n":1321,"o":52.89,"t":"2024-11-29T05:00:00Z","v":373367,"vw":52.823548},{"c":52.7,"h":52.85,"l":52.59,"n":2633,"o":52.77,"t":"2024-12-02T05:00:00Z","v":564159,"vw":52.695267},{"c":52.65,"h":52.715,"l":52.63,"n":2808,"o":52.69,"t":"2024-12-03T05:00:00Z","v":503367,"vw":52.666448},{"c":52.76,"h":52.79,"l":52.5,"n":2276,"o":52.64,"t":"2024-12-04T05:00:00Z","v":414651,"vw":52.728074},{"c":52.65,"h":52.78,"l":52.62,"n":1911,"o":52.78,"t":"2024-12-05T05:00:00Z","v":329723,"vw":52.666115},{"c":52.76,"h":52.77,"l":52.66,"n":1623,"o":52.73,"t":"2024-12-06T05:00:00Z","v":273294,"vw":52.728787},{"c":52.66,"h":52.71,"l":52.6417,"n":1966,"o":52.66,"t":"2024-12-09T05:00:00Z","v":392061,"vw":52.667663},{"c":52.57,"h":52.67,"l":52.5,"n":2558,"o":52.67,"t":"2024-12-10T05:00:00Z","v":953971,"vw":52.562511},{"c":52.45,"h":52.6284,"l":52.43,"n":2221,"o":52.59,"t":"2024-12-11T05:00:00Z","v":403545,"vw":52.51792},{"c":52.31,"h":52.4,"l":52.12,"n":3933,"o":52.4,"t":"2024-12-12T05:00:00Z","v":628116,"vw":52.230593},{"c":52.11,"h":52.28,"l":52.11,"n":3346,"o":52.13,"t":"2024-12-13T05:00:00Z","v":772420,"vw":52.145985},{"c":52.27,"h":52.3,"l":52.165,"n":3020,"o":52.28,"t":"2024-12-16T05:00:00Z","v":983095,"vw":52.238659},{"c":52.11,"h":52.265,"l":52.11,"n":3232,"o":52.26,"t":"2024-12-17T05:00:00Z","v":645720,"vw":52.182054},{"c":51.75,"h":52.095,"l":51.75,"n":3947,"o":52.06,"t":"2024-12-18T05:00:00Z","v":1073002,"vw":51.95216},{"c":51.09,"h":51.53,"l":50.975,"n":11345,"o":51.43,"t":"2024-12-19T05:00:00Z","v":4709428,"vw":51.113903},{"c":51.38,"h":51.4872,"l":50.78,"n":7422,"o":51.05,"t":"2024-12-20T05:00:00Z","v":1853910,"vw":51.399188},{"c":51.45,"h":51.48,"l":51.34,"n":4036,"o":51.47,"t":"2024-12-23T05:00:00Z","v":1971963,"vw":51.415287},{"c":51.535,"h":51.65,"l":51.355,"n":2276,"o":51.4,"t":"2024-12-24T05:00:00Z","v":638976,"vw":51.423585},{"c":51.84,"h":51.86,"l":51.46,"n":4233,"o":51.53,"t":"2024-12-26T05:00:00Z","v":1000060,"vw":51.73797},{"c":51.62,"h":51.74,"l":51.56,"n":4410,"o":51.56,"t":"2024-12-27T05:00:00Z","v":1358627,"vw":51.663081},{"c":51.8,"h":51.9,"l":51.57,"n":3670,"o":51.59,"t":"2024-12-30T05:00:00Z","v":846512,"vw":51.818653},{"c":51.91,"h":51.91,"l":51.76,"n":3678,"o":51.78,"t":"2024-12-31T05:00:00Z","v":781091,"vw":51.812376},{"c":51.81,"h":51.915,"l":51.72,"n":5037,"o":51.72,"t":"2025-01-02T05:00:00Z","v":1482809,"vw":51.846804},{"c":51.89,"h":51.9269,"l":51.8,"n":2755,"o":51.88,"t":"2025-01-03T05:00:00Z","v":490985,"vw":51.863868},{"c":51.9,"h":52,"l":51.81,"n":3566,"o":51.9,"t":"2025-01-06T05:00:00Z","v":760537,"vw":51.892303},{"c":51.84,"h":52.03,"l":51.72,"n":4167,"o":51.9,"t":"2025-01-07T05:00:00Z","v":680399,"vw":51.773478},{"c":51.79,"h":51.8,"l":51.55,"n":2859,"o":51.75,"t":"2025-01-08T05:00:00Z","v":458706,"vw":51.660783},{"c":51.49,"h":51.64,"l":51.4278,"n":2795,"o":51.61,"t":"2025-01-10T05:00:00Z","v":512166,"vw":51.49834},{"c":51.37,"h":51.585,"l":51.265,"n":3305,"o":51.4,"t":"2025-01-13T05:00:00Z","v":636900,"vw":51.318741},{"c":51.35,"h":51.41,"l":51.2799,"n":2499,"o":51.34,"t":"2025-01-14T05:00:00Z","v":525149,"vw":51.324516},{"c":51.58,"h":51.62,"l":51.46,"n":3445,"o":51.51,"t":"2025-01-15T05:00:00Z","v":1932937,"vw":51.541341},{"c":51.62,"h":51.76,"l":51.49,"n":5353,"o":51.49,"t":"2025-01-16T05:00:00Z","v":1193467,"vw":51.651055},{"c":51.69,"h":51.85,"l":51.62,"n":4217,"o":51.85,"t":"2025-01-17T05:00:00Z","v":765308,"vw":51.680785},{"c":51.775,"h":51.845,"l":51.69,"n":4082,"o":51.74,"t":"2025-01-21T05:00:00Z","v":855383,"vw":51.800449},{"c":51.8,"h":51.92,"l":51.76,"n":4146,"o":51.85,"t":"2025-01-22T05:00:00Z","v":1086605,"vw":51.850674},{"c":51.67,"h":51.785,"l":51.65,"n":2582,"o":51.78,"t":"2025-01-23T05:00:00Z","v":941004,"vw":51.701033},{"c":51.77,"h":51.805,"l":51.66,"n":1729,"o":51.69,"t":"2025-01-24T05:00:00Z","v":477412,"vw":51.762108},{"c":51.96,"h":51.96,"l":51.81,"n":2588,"o":51.93,"t":"2025-01-27T05:00:00Z","v":1197498,"vw":51.89159},{"c":51.86,"h":52.01,"l":51.783,"n":2885,"o":52.01,"t":"2025-01-28T05:00:00Z","v":741731,"vw":51.829369},{"c":51.69,"h":51.89,"l":51.61,"n":2707,"o":51.89,"t":"2025-01-29T05:00:00Z","v":468058,"vw":51.68114},{"c":51.81,"h":51.85,"l":51.661,"n":2300,"o":51.85,"t":"2025-01-30T05:00:00Z","v":817692,"vw":51.79644},{"c":51.96,"h":52.005,"l":51.84,"n":2672,"o":51.84,"t":"2025-01-31T05:00:00Z","v":867056,"vw":51.919096},{"c":51.86,"h":51.985,"l":51.63,"n":3531,"o":51.63,"t":"2025-02-03T05:00:00Z","v":603702,"vw":51.902829},{"c":51.99,"h":51.995,"l":51.81,"n":2446,"o":51.85,"t":"2025-02-04T05:00:00Z","v":370542,"vw":51.923177},{"c":52.17,"h":52.23,"l":52.06,"n":2430,"o":52.07,"t":"2025-02-05T05:00:00Z","v":461800,"vw":52.181529},{"c":52.19,"h":52.25,"l":52.083,"n":2411,"o":52.25,"t":"2025-02-06T05:00:00Z","v":428058,"vw":52.186133},{"c":51.99,"h":52.145,"l":51.96,"n":3966,"o":52.14,"t":"2025-02-07T05:00:00Z","v":893184,"vw":51.996236},{"c":52,"h":52.07,"l":51.92,"n":2175,"o":52.04,"t":"2025-02-10T05:00:00Z","v":601690,"vw":51.962951},{"c":51.96,"h":52.04,"l":51.84,"n":1630,"o":52.04,"t":"2025-02-11T05:00:00Z","v":303205,"vw":51.925453},{"c":51.54,"h":51.74,"l":51.44,"n":3238,"o":51.74,"t":"2025-02-12T05:00:00Z","v":497712,"vw":51.507323},{"c":51.84,"h":51.94,"l":51.52,"n":1466,"o":51.52,"t":"2025-02-13T05:00:00Z","v":323803,"vw":51.832724},{"c":51.91,"h":52,"l":51.85,"n":2057,"o":51.88,"t":"2025-02-14T05:00:00Z","v":316338,"vw":51.942694},{"c":51.79,"h":51.87,"l":51.7,"n":1714,"o":51.7,"t":"2025-02-18T05:00:00Z","v":310218,"vw":51.799562},{"c":51.85,"h":51.89,"l":51.69,"n":1824,"o":51.89,"t":"2025-02-19T05:00:00Z","v":390212,"vw":51.792469},{"c":51.88,"h":51.95,"l":51.84,"n":2200,"o":51.84,"t":"2025-02-20T05:00:00Z","v":209182,"vw":51.910581},{"c":52.11,"h":52.17,"l":51.88,"n":1805,"o":51.91,"t":"2025-02-21T05:00:00Z","v":244687,"vw":52.073576},{"c":52.14,"h":52.19,"l":52.046,"n":2036,"o":52.06,"t":"2025-02-24T05:00:00Z","v":350099,"vw":52.161027},{"c":52.21,"h":52.44,"l":52.15,"n":6002,"o":52.15,"t":"2025-02-25T05:00:00Z","v":788260,"vw":52.296564},{"c":52.43,"h":52.48,"l":52.24,"n":1911,"o":52.24,"t":"2025-02-26T05:00:00Z","v":322521,"vw":52.397403},{"c":52.43,"h":52.43,"l":52.2,"n":2872,"o":52.37,"t":"2025-02-27T05:00:00Z","v":649164,"vw":52.339886},{"c":52.53,"h":52.53,"l":52.355,"n":2163,"o":52.51,"t":"2025-02-28T05:00:00Z","v":407368,"vw":52.425417},{"c":52.35,"h":52.35,"l":52.142,"n":2060,"o":52.3,"t":"2025-03-03T05:00:00Z","v":357401,"vw":52.264122},{"c":51.99,"h":52.34,"l":51.93,"n":3365,"o":52.34,"t":"2025-03-04T05:00:00Z","v":522977,"vw":52.102868},{"c":51.92,"h":52.125,"l":51.8401,"n":3511,"o":51.93,"t":"2025-03-05T05:00:00Z","v":579836,"vw":51.905571},{"c":51.82,"h":52.04,"l":51.78,"n":2460,"o":51.97,"t":"2025-03-06T05:00:00Z","v":485033,"vw":51.841257},{"c":51.83,"h":52,"l":51.7,"n":2244,"o":51.94,"t":"2025-03-07T05:00:00Z","v":393130,"vw":51.794135},{"c":51.89,"h":51.9913,"l":51.86,"n":1630,"o":51.86,"t":"2025-03-10T04:00:00Z","v":254738,"vw":51.912678},{"c":51.62,"h":51.85,"l":51.565,"n":2706,"o":51.85,"t":"2025-03-11T04:00:00Z","v":496665,"vw":51.680338},{"c":51.575,"h":51.92,"l":51.275,"n":6305,"o":51.92,"t":"2025-03-12T04:00:00Z","v":5052528,"vw":51.443711},{"c":51.79,"h":51.79,"l":51.44,"n":4436,"o":51.6,"t":"2025-03-13T04:00:00Z","v":1973771,"vw":51.551756},{"c":51.74,"h":51.79,"l":51.615,"n":2692,"o":51.79,"t":"2025-03-14T04:00:00Z","v":1532943,"vw":51.717008},{"c":51.76,"h":51.81,"l":51.705,"n":3326,"o":51.8,"t":"2025-03-17T04:00:00Z","v":557228,"vw":51.776944},{"c":51.77,"h":51.84,"l":51.68,"n":1985,"o":51.76,"t":"2025-03-18T04:00:00Z","v":467758,"vw":51.753514},{"c":51.77,"h":51.815,"l":51.525,"n":3555,"o":51.61,"t":"2025-03-19T04:00:00Z","v":513224,"vw":51.665212},{"c":51.8,"h":51.99,"l":51.77,"n":2221,"o":51.93,"t":"2025-03-20T04:00:00Z","v":700181,"vw":51.82274},{"c":51.72,"h":51.87,"l":51.6629,"n":1729,"o":51.84,"t":"2025-03-21T04:00:00Z","v":337945,"vw":51.785924},{"c":51.62,"h":51.745,"l":51.455,"n":2801,"o":51.71,"t":"2025-03-24T04:00:00Z","v":441431,"vw":51.621246},{"c":51.54,"h":51.6,"l":51.51,"n":1808,"o":51.55,"t":"2025-03-25T04:00:00Z","v":514083,"vw":51.542036},{"c":51,"h":51.54,"l":50.99,"n":4874,"o":51.54,"t":"2025-03-26T04:00:00Z","v":1512647,"vw":51.146419},{"c":50.79,"h":51.09,"l":50.75,"n":4253,"o":51.09,"t":"2025-03-27T04:00:00Z","v":1093221,"vw":50.813804},{"c":51.04,"h":51.21,"l":50.99,"n":2644,"o":50.99,"t":"2025-03-28T04:00:00Z","v":624010,"vw":51.0937},{"c":51.18,"h":51.26,"l":51.0292,"n":3585,"o":51.26,"t":"2025-03-31T04:00:00Z","v":941951,"vw":51.098517},{"c":51.25,"h":51.3799,"l":51.11,"n":4412,"o":51.12,"t":"2025-04-01T04:00:00Z","v":907474,"vw":51.237147},{"c":51.09,"h":51.4,"l":51.025,"n":3173,"o":51.32,"t":"2025-04-02T04:00:00Z","v":560427,"vw":51.145849},{"c":51.35,"h":51.4499,"l":51.215,"n":5202,"o":51.4,"t":"2025-04-03T04:00:00Z","v":1067126,"vw":51.330391},{"c":51.3,"h":51.65,"l":51.14,"n":6338,"o":51.4,"t":"2025-04-04T04:00:00Z","v":1359475,"vw":51.477209},{"c":49.52,"h":51.17,"l":49.01,"n":9473,"o":51.03,"t":"2025-04-07T04:00:00Z","v":2822963,"vw":49.77929},{"c":49.08,"h":49.95,"l":48.85,"n":8911,"o":49.95,"t":"2025-04-08T04:00:00Z","v":3575576,"vw":49.205803},{"c":49.56,"h":49.855,"l":47.78,"n":17334,"o":48.29,"t":"2025-04-09T04:00:00Z","v":3735008,"vw":48.765772},{"c":49.86,"h":50.45,"l":49.33,"n":13494,"o":49.39,"t":"2025-04-10T04:00:00Z","v":3547079,"vw":49.890444},{"c":49.26,"h":49.39,"l":48.54,"n":5557,"o":49.01,"t":"2025-04-11T04:00:00Z","v":1532040,"vw":49.029811},{"c":49.57,"h":49.71,"l":49.28,"n":5737,"o":49.28,"t":"2025-04-14T04:00:00Z","v":1847936,"vw":49.612408},{"c":49.67,"h":49.84,"l":49.515,"n":4413,"o":49.515,"t":"2025-04-15T04:00:00Z","v":1017246,"vw":49.702677},{"c":49.8,"h":49.94,"l":49.62,"n":3649,"o":49.62,"t":"2025-04-16T04:00:00Z","v":1047418,"vw":49.810133},{"c":49.92,"h":49.98,"l":49.675,"n":5050,"o":49.675,"t":"2025-04-17T04:00:00Z","v":1008913,"vw":49.870149},{"c":49.45,"h":49.865,"l":49.3903,"n":5516,"o":49.68,"t":"2025-04-21T04:00:00Z","v":900914,"vw":49.519898},{"c":49.39,"h":49.678,"l":49.12,"n":3429,"o":49.41,"t":"2025-04-22T04:00:00Z","v":968148,"vw":49.346076},{"c":49.7,"h":50.2976,"l":49.6,"n":3496,"o":49.99,"t":"2025-04-23T04:00:00Z","v":1186259,"vw":49.905388},{"c":50.05,"h":50.11,"l":49.7186,"n":4452,"o":49.82,"t":"2025-04-24T04:00:00Z","v":1437564,"vw":50.040184},{"c":50.15,"h":50.2352,"l":50.06,"n":2719,"o":50.15,"t":"2025-04-25T04:00:00Z","v":885273,"vw":50.137192},{"c":50.2,"h":50.2,"l":50.0508,"n":3817,"o":50.11,"t":"2025-04-28T04:00:00Z","v":1292385,"vw":50.11976},{"c":50.32,"h":50.35,"l":50.175,"n":2715,"o":50.25,"t":"2025-04-29T04:00:00Z","v":588632,"vw":50.298819},{"c":50.4,"h":50.48,"l":50.215,"n":4320,"o":50.27,"t":"2025-04-30T04:00:00Z","v":710371,"vw":50.405515},{"c":50.2,"h":50.35,"l":50.1375,"n":3385,"o":50.21,"t":"2025-05-01T04:00:00Z","v":628310,"vw":50.207555},{"c":50.15,"h":50.19,"l":50,"n":2495,"o":50.01,"t":"2025-05-02T04:00:00Z","v":992235,"vw":50.106791},{"c":49.98,"h":50.22,"l":49.9,"n":4295,"o":50.07,"t":"2025-05-05T04:00:00Z","v":885384,"vw":49.977337},{"c":50.14,"h":50.2628,"l":49.86,"n":5086,"o":49.93,"t":"2025-05-06T04:00:00Z","v":875520,"vw":50.048704},{"c":50.27,"h":50.32,"l":49.845,"n":3073,"o":49.91,"t":"2025-05-07T04:00:00Z","v":530177,"vw":50.213365},{"c":50.03,"h":50.34,"l":50.01,"n":4048,"o":50.34,"t":"2025-05-08T04:00:00Z","v":1605173,"vw":50.147578},{"c":50.03,"h":50.17,"l":49.99,"n":3562,"o":50.07,"t":"2025-05-09T04:00:00Z","v":930794,"vw":50.052803},{"c":50,"h":50.07,"l":49.85,"n":5353,"o":50.07,"t":"2025-05-12T04:00:00Z","v":1474397,"vw":49.967331},{"c":50.1,"h":50.14,"l":49.9,"n":6075,"o":49.9,"t":"2025-05-13T04:00:00Z","v":898875,"vw":50.053464},{"c":49.82,"h":49.96,"l":49.75,"n":5108,"o":49.94,"t":"2025-05-14T04:00:00Z","v":989905,"vw":49.813642},{"c":49.93,"h":50.11,"l":49.8,"n":4345,"o":49.82,"t":"2025-05-15T04:00:00Z","v":2032280,"vw":49.929979},{"c":49.93,"h":50.06,"l":49.83,"n":3963,"o":50.06,"t":"2025-05-16T04:00:00Z","v":883332,"vw":49.901343},{"c":49.92,"h":49.93,"l":49.58,"n":4706,"o":49.65,"t":"2025-05-19T04:00:00Z","v":1253215,"vw":49.794773},{"c":49.77,"h":49.9,"l":49.68,"n":3130,"o":49.9,"t":"2025-05-20T04:00:00Z","v":584632,"vw":49.7639},{"c":49.53,"h":49.73,"l":49.41,"n":7702,"o":49.64,"t":"2025-05-21T04:00:00Z","v":1771404,"vw":49.600581},{"c":49.55,"h":49.63,"l":49.38,"n":4336,"o":49.4,"t":"2025-05-22T04:00:00Z","v":1047847,"vw":49.520814},{"c":49.66,"h":49.74,"l":49.6,"n":2358,"o":49.61,"t":"2025-05-23T04:00:00Z","v":621187,"vw":49.663534},{"c":49.92,"h":49.945,"l":49.74,"n":3973,"o":49.75,"t":"2025-05-27T04:00:00Z","v":895045,"vw":49.853641},{"c":49.89,"h":49.92,"l":49.76,"n":3002,"o":49.88,"t":"2025-05-28T04:00:00Z","v":669692,"vw":49.825419},{"c":49.95,"h":50.03,"l":49.87,"n":2179,"o":50.03,"t":"2025-05-29T04:00:00Z","v":478708,"vw":49.955231},{"c":49.95,"h":50.075,"l":49.845,"n":2645,"o":49.99,"t":"2025-05-30T04:00:00Z","v":535013,"vw":49.907827},{"c":49.56,"h":49.7545,"l":49.47,"n":2833,"o":49.72,"t":"2025-06-02T04:00:00Z","v":703207,"vw":49.568353},{"c":49.47,"h":49.64,"l":49.35,"n":3750,"o":49.64,"t":"2025-06-03T04:00:00Z","v":1213609,"vw":49.423803},{"c":49.62,"h":49.69,"l":49.5505,"n":3030,"o":49.63,"t":"2025-06-04T04:00:00Z","v":696893,"vw":49.621569},{"c":49.56,"h":49.72,"l":49.5,"n":3252,"o":49.72,"t":"2025-06-05T04:00:00Z","v":796458,"vw":49.589692},{"c":49.38,"h":49.5,"l":49.3601,"n":2484,"o":49.49,"t":"2025-06-06T04:00:00Z","v":717020,"vw":49.410436},{"c":49.53,"h":49.61,"l":49.4146,"n":3926,"o":49.47,"t":"2025-06-09T04:00:00Z","v":1020841,"vw":49.53637},{"c":49.5,"h":49.64,"l":49.47,"n":2369,"o":49.56,"t":"2025-06-10T04:00:00Z","v":456105,"vw":49.525667},{"c":49.58,"h":49.675,"l":49.51,"n":2392,"o":49.51,"t":"2025-06-11T04:00:00Z","v":1170948,"vw":49.582863},{"c":49.82,"h":49.87,"l":49.72,"n":2283,"o":49.73,"t":"2025-06-12T04:00:00Z","v":573930,"vw":49.805134},{"c":49.66,"h":49.8,"l":49.62,"n":3202,"o":49.8,"t":"2025-06-13T04:00:00Z","v":708422,"vw":49.674014},{"c":49.77,"h":49.825,"l":49.61,"n":4949,"o":49.61,"t":"2025-06-16T04:00:00Z","v":2278706,"vw":49.779542},{"c":49.88,"h":49.9327,"l":49.82,"n":3307,"o":49.87,"t":"2025-06-17T04:00:00Z","v":720090,"vw":49.876589},{"c":49.845,"h":49.99,"l":49.765,"n":3934,"o":49.95,"t":"2025-06-18T04:00:00Z","v":1124376,"vw":49.892345},{"c":49.95,"h":49.99,"l":49.82,"n":3761,"o":49.86,"t":"2025-06-20T04:00:00Z","v":527941,"vw":49.912471},{"c":49.97,"h":50.07,"l":49.92,"n":2651,"o":49.96,"t":"2025-06-23T04:00:00Z","v":647678,"vw":50.00526},{"c":49.99,"h":50.0512,"l":49.9514,"n":2304,"o":49.98,"t":"2025-06-24T04:00:00Z","v":584060,"vw":50.004265},{"c":49.95,"h":50.05,"l":49.91,"n":2070,"o":49.91,"t":"2025-06-25T04:00:00Z","v":506393,"vw":49.954725},{"c":50.01,"h":50.075,"l":49.9485,"n":2501,"o":50.04,"t":"2025-06-26T04:00:00Z","v":672624,"vw":50.008842},{"c":49.99,"h":50.08,"l":49.94,"n":1827,"o":49.99,"t":"2025-06-27T04:00:00Z","v":372864,"vw":50.01294},{"c":50.21,"h":50.22,"l":50.05,"n":3467,"o":50.15,"t":"2025-06-30T04:00:00Z","v":843225,"vw":50.162797},{"c":50.06,"h":50.11,"l":50.015,"n":2897,"o":50.09,"t":"2025-07-01T04:00:00Z","v":714737,"vw":50.081459},{"c":50.13,"h":50.15,"l":49.99,"n":2162,"o":50.07,"t":"2025-07-02T04:00:00Z","v":406425,"vw":50.064964},{"c":50.16,"h":50.1799,"l":50.07,"n":1819,"o":50.08,"t":"2025-07-03T04:00:00Z","v":496080,"vw":50.135406},{"c":49.95,"h":50.13,"l":49.94,"n":2713,"o":50.13,"t":"2025-07-07T04:00:00Z","v":1005133,"vw":49.990152},{"c":49.9,"h":50.015,"l":49.88,"n":2595,"o":50.015,"t":"2025-07-08T04:00:00Z","v":494567,"vw":49.91932},{"c":50.01,"h":50.086,"l":49.955,"n":1896,"o":50,"t":"2025-07-09T04:00:00Z","v":364205,"vw":50.011381},{"c":49.9,"h":50.015,"l":49.86,"n":3063,"o":50.015,"t":"2025-07-10T04:00:00Z","v":616864,"vw":49.899748},{"c":49.66,"h":49.875,"l":49.605,"n":2421,"o":49.86,"t":"2025-07-11T04:00:00Z","v":491570,"vw":49.69475},{"c":49.51,"h":49.705,"l":49.505,"n":3259,"o":49.61,"t":"2025-07-14T04:00:00Z","v":1153539,"vw":49.560447},{"c":49.375,"h":49.63,"l":49.325,"n":3776,"o":49.63,"t":"2025-07-15T04:00:00Z","v":1085197,"vw":49.436013},{"c":49.21,"h":49.41,"l":49.13,"n":3715,"o":49.41,"t":"2025-07-16T04:00:00Z","v":1353765,"vw":49.266125},{"c":48.94,"h":49.24,"l":48.87,"n":7591,"o":49.22,"t":"2025-07-17T04:00:00Z","v":2790946,"vw":48.980363},{"c":48.85,"h":48.97,"l":48.85,"n":2663,"o":48.97,"t":"2025-07-18T04:00:00Z","v":825997,"vw":48.884634},{"c":49.04,"h":49.2399,"l":48.87,"n":4629,"o":48.87,"t":"2025-07-21T04:00:00Z","v":1199418,"vw":49.131585},{"c":49.03,"h":49.11,"l":49.01,"n":1886,"o":49.06,"t":"2025-07-22T04:00:00Z","v":657718,"vw":49.062207},{"c":48.96,"h":49.08,"l":48.91,"n":3246,"o":49.08,"t":"2025-07-23T04:00:00Z","v":768347,"vw":48.967524},{"c":48.95,"h":49.015,"l":48.92,"n":2702,"o":48.95,"t":"2025-07-24T04:00:00Z","v":698827,"vw":48.958672},{"c":49.02,"h":49.07,"l":48.89,"n":1722,"o":48.89,"t":"2025-07-25T04:00:00Z","v":502337,"vw":49.02424},{"c":48.99,"h":49.07,"l":48.96,"n":2490,"o":49.05,"t":"2025-07-28T04:00:00Z","v":858097,"vw":48.99698},{"c":49.2,"h":49.278,"l":49.08,"n":2018,"o":49.09,"t":"2025-07-29T04:00:00Z","v":416005,"vw":49.188233},{"c":49.04,"h":49.21,"l":49.035,"n":3129,"o":49.15,"t":"2025-07-30T04:00:00Z","v":788410,"vw":49.108408},{"c":49.14,"h":49.24,"l":49.11,"n":2396,"o":49.13,"t":"2025-07-31T04:00:00Z","v":538252,"vw":49.172356},{"c":49.39,"h":49.45,"l":49.22,"n":3760,"o":49.22,"t":"2025-08-01T04:00:00Z","v":926893,"vw":49.391028},{"c":49.39,"h":49.49,"l":49.3501,"n":2851,"o":49.49,"t":"2025-08-04T04:00:00Z","v":635061,"vw":49.395816},{"c":49.38,"h":49.465,"l":49.34,"n":2488,"o":49.39,"t":"2025-08-05T04:00:00Z","v":517951,"vw":49.400575},{"c":49.24,"h":49.38,"l":49.09,"n":2941,"o":49.38,"t":"2025-08-06T04:00:00Z","v":873370,"vw":49.253457},{"c":49.21,"h":49.335,"l":49.19,"n":2278,"o":49.27,"t":"2025-08-07T04:00:00Z","v":499712,"vw":49.246636},{"c":49.2,"h":49.26,"l":49.155,"n":2477,"o":49.24,"t":"2025-08-08T04:00:00Z","v":729104,"vw":49.193157},{"c":49.26,"h":49.315,"l":49.22,"n":3096,"o":49.3,"t":"2025-08-11T04:00:00Z","v":849669,"vw":49.270467},{"c":49.33,"h":49.35,"l":49.2335,"n":2411,"o":49.32,"t":"2025-08-12T04:00:00Z","v":876777,"vw":49.299939},{"c":49.35,"h":49.415,"l":49.3301,"n":3653,"o":49.35,"t":"2025-08-13T04:00:00Z","v":835342,"vw":49.357369},{"c":49.2,"h":49.37,"l":49.17,"n":2216,"o":49.31,"t":"2025-08-14T04:00:00Z","v":692350,"vw":49.229702},{"c":49.22,"h":49.25,"l":49.19,"n":2347,"o":49.24,"t":"2025-08-15T04:00:00Z","v":719948,"vw":49.215878},{"c":49.26,"h":49.275,"l":49.17,"n":3119,"o":49.18,"t":"2025-08-18T04:00:00Z","v":1016128,"vw":49.228665},{"c":49.21,"h":49.315,"l":49.19,"n":2229,"o":49.25,"t":"2025-08-19T04:00:00Z","v":741072,"vw":49.229307},{"c":49.28,"h":49.325,"l":49.1401,"n":2620,"o":49.325,"t":"2025-08-20T04:00:00Z","v":757521,"vw":49.188858},{"c":49.13,"h":49.4069,"l":49.0821,"n":2618,"o":49.14,"t":"2025-08-21T04:00:00Z","v":677825,"vw":49.121434},{"c":49.32,"h":49.415,"l":49.19,"n":2764,"o":49.2,"t":"2025-08-22T04:00:00Z","v":1043516,"vw":49.343983},{"c":49.26,"h":49.3,"l":49.11,"n":2776,"o":49.22,"t":"2025-08-25T04:00:00Z","v":729840,"vw":49.237317},{"c":49.33,"h":49.345,"l":49.2446,"n":2249,"o":49.26,"t":"2025-08-26T04:00:00Z","v":763894,"vw":49.287223},{"c":49.43,"h":49.45,"l":49.237,"n":3561,"o":49.335,"t":"2025-08-27T04:00:00Z","v":1166362,"vw":49.365807},{"c":49.47,"h":49.52,"l":49.335,"n":3191,"o":49.34,"t":"2025-08-28T04:00:00Z","v":806195,"vw":49.45534},{"c":49.49,"h":49.55,"l":49.4,"n":2872,"o":49.55,"t":"2025-08-29T04:00:00Z","v":642959,"vw":49.501606},{"c":49.285,"h":49.31,"l":49.16,"n":3440,"o":49.25,"t":"2025-09-02T04:00:00Z","v":989820,"vw":49.226507},{"c":49.475,"h":49.48,"l":49.235,"n":2786,"o":49.3,"t":"2025-09-03T04:00:00Z","v":845889,"vw":49.435725},{"c":49.66,"h":49.67,"l":49.495,"n":2367,"o":49.59,"t":"2025-09-04T04:00:00Z","v":558221,"vw":49.596367},{"c":50.14,"h":50.14,"l":49.7704,"n":4802,"o":49.93,"t":"2025-09-05T04:00:00Z","v":1123600,"vw":50.057558},{"c":50.39,"h":50.43,"l":50.14,"n":7782,"o":50.14,"t":"2025-09-08T04:00:00Z","v":1467449,"vw":50.323221},{"c":50.4,"h":50.525,"l":50.33,"n":3486,"o":50.36,"t":"2025-09-09T04:00:00Z","v":605147,"vw":50.397752},{"c":50.66,"h":50.715,"l":50.4105,"n":3128,"o":50.54,"t":"2025-09-10T04:00:00Z","v":793904,"vw":50.63176},{"c":50.8,"h":50.85,"l":50.61,"n":3587,"o":50.61,"t":"2025-09-11T04:00:00Z","v":583291,"vw":50.801972},{"c":50.73,"h":50.7485,"l":50.65,"n":2338,"o":50.71,"t":"2025-09-12T04:00:00Z","v":448152,"vw":50.699849},{"c":50.87,"h":50.8799,"l":50.79,"n":1818,"o":50.84,"t":"2025-09-15T04:00:00Z","v":434838,"vw":50.844236},{"c":50.935,"h":50.94,"l":50.7,"n":2397,"o":50.87,"t":"2025-09-16T04:00:00Z","v":390371,"vw":50.894937},{"c":50.93,"h":51.165,"l":50.895,"n":4382,"o":50.93,"t":"2025-09-17T04:00:00Z","v":653072,"vw":50.996135},{"c":50.93,"h":50.93,"l":50.7446,"n":2725,"o":50.81,"t":"2025-09-18T04:00:00Z","v":405966,"vw":50.846969},{"c":50.91,"h":50.91,"l":50.78,"n":2302,"o":50.83,"t":"2025-09-19T04:00:00Z","v":386691,"vw":50.834069},{"c":50.83,"h":51.08,"l":50.795,"n":2442,"o":51.08,"t":"2025-09-22T04:00:00Z","v":671702,"vw":50.82387},{"c":50.77,"h":50.87,"l":50.745,"n":2828,"o":50.81,"t":"2025-09-23T04:00:00Z","v":407698,"vw":50.799107},{"c":50.73,"h":50.87,"l":50.68,"n":1973,"o":50.74,"t":"2025-09-24T04:00:00Z","v":270105,"vw":50.723574},{"c":50.7,"h":50.75,"l":50.63,"n":4260,"o":50.73,"t":"2025-09-25T04:00:00Z","v":956356,"vw":50.697918},{"c":50.69,"h":50.77,"l":50.61,"n":1728,"o":50.67,"t":"2025-09-26T04:00:00Z","v":330717,"vw":50.671311},{"c":50.89,"h":50.9,"l":50.72,"n":3722,"o":50.79,"t":"2025-09-29T04:00:00Z","v":1579512,"vw":50.868593},{"c":50.9,"h":50.94,"l":50.795,"n":3558,"o":50.94,"t":"2025-09-30T04:00:00Z","v":842558,"vw":50.902349},{"c":50.79,"h":50.88,"l":50.71,"n":1901,"o":50.88,"t":"2025-10-01T04:00:00Z","v":557863,"vw":50.824831},{"c":50.73,"h":50.7802,"l":50.685,"n":2589,"o":50.71,"t":"2025-10-02T04:00:00Z","v":544047,"vw":50.739076},{"c":50.74,"h":50.8,"l":50.69,"n":1853,"o":50.8,"t":"2025-10-03T04:00:00Z","v":395145,"vw":50.728127},{"c":50.69,"h":50.76,"l":50.605,"n":2103,"o":50.75,"t":"2025-10-06T04:00:00Z","v":506730,"vw":50.651927},{"c":50.725,"h":50.7599,"l":50.66,"n":2179,"o":50.7,"t":"2025-10-07T04:00:00Z","v":383434,"vw":50.702937},{"c":50.65,"h":50.775,"l":50.62,"n":2275,"o":50.73,"t":"2025-10-08T04:00:00Z","v":630036,"vw":50.689026},{"c":50.62,"h":50.635,"l":50.55,"n":2504,"o":50.6,"t":"2025-10-09T04:00:00Z","v":557212,"vw":50.584269},{"c":50.77,"h":50.81,"l":50.71,"n":2448,"o":50.76,"t":"2025-10-10T04:00:00Z","v":421044,"vw":50.755606},{"c":50.85,"h":50.88,"l":50.69,"n":2195,"o":50.71,"t":"2025-10-13T04:00:00Z","v":385642,"vw":50.753834},{"c":50.83,"h":50.93,"l":50.775,"n":2238,"o":50.9,"t":"2025-10-14T04:00:00Z","v":391793,"vw":50.888727},{"c":50.85,"h":50.93,"l":50.79,"n":2534,"o":50.89,"t":"2025-10-15T04:00:00Z","v":448553,"vw":50.874603},{"c":50.97,"h":51.0599,"l":50.89,"n":2376,"o":50.89,"t":"2025-10-16T04:00:00Z","v":344271,"vw":50.994976},{"c":51.04,"h":51.09,"l":50.92,"n":2792,"o":50.92,"t":"2025-10-17T04:00:00Z","v":448685,"vw":51.027177},{"c":51.1,"h":51.1987,"l":51.09,"n":2040,"o":51.09,"t":"2025-10-20T04:00:00Z","v":323579,"vw":51.150956},{"c":51.13,"h":51.2,"l":51.12,"n":1884,"o":51.2,"t":"2025-10-21T04:00:00Z","v":316719,"vw":51.149877},{"c":51.2,"h":51.27,"l":51.1393,"n":1919,"o":51.15,"t":"2025-10-22T04:00:00Z","v":238777,"vw":51.210107},{"c":51.17,"h":51.24,"l":51.1,"n":1628,"o":51.24,"t":"2025-10-23T04:00:00Z","v":277771,"vw":51.150111},{"c":51.17,"h":51.245,"l":51.15,"n":2425,"o":51.15,"t":"2025-10-24T04:00:00Z","v":276189,"vw":51.197961},{"c":51.21,"h":51.23,"l":51.11,"n":3227,"o":51.15,"t":"2025-10-27T04:00:00Z","v":427557,"vw":51.179891},{"c":51.19,"h":51.32,"l":51.19,"n":2483,"o":51.32,"t":"2025-10-28T04:00:00Z","v":363765,"vw":51.249629},{"c":51.12,"h":51.29,"l":51.12,"n":1971,"o":51.17,"t":"2025-10-29T04:00:00Z","v":404107,"vw":51.216673},{"c":51.13,"h":51.16,"l":50.77,"n":2912,"o":51,"t":"2025-10-30T04:00:00Z","v":547159,"vw":51.06445},{"c":51.14,"h":51.24,"l":51.05,"n":1924,"o":51.05,"t":"2025-10-31T04:00:00Z","v":366120,"vw":51.182391},{"c":50.91,"h":50.98,"l":50.8345,"n":2664,"o":50.98,"t":"2025-11-03T05:00:00Z","v":470678,"vw":50.90217},{"c":50.92,"h":50.99,"l":50.85,"n":2183,"o":50.86,"t":"2025-11-04T05:00:00Z","v":580811,"vw":50.933559},{"c":50.76,"h":50.91,"l":50.7355,"n":2359,"o":50.91,"t":"2025-11-05T05:00:00Z","v":489604,"vw":50.781229},{"c":50.86,"h":50.89,"l":50.74,"n":3111,"o":50.89,"t":"2025-11-06T05:00:00Z","v":960897,"vw":50.851323},{"c":50.82,"h":50.9355,"l":50.81,"n":2517,"o":50.82,"t":"2025-11-07T05:00:00Z","v":512627,"vw":50.87657},{"c":50.87,"h":50.92,"l":50.845,"n":2027,"o":50.85,"t":"2025-11-10T05:00:00Z","v":411864,"vw":50.874422},{"c":50.98,"h":51.02,"l":50.92,"n":1755,"o":50.94,"t":"2025-11-11T05:00:00Z","v":327550,"vw":50.967988},{"c":50.93,"h":50.995,"l":50.9,"n":2378,"o":50.93,"t":"2025-11-12T05:00:00Z","v":347041,"vw":50.942413},{"c":50.83,"h":50.93,"l":50.8131,"n":2228,"o":50.93,"t":"2025-11-13T05:00:00Z","v":390670,"vw":50.85495},{"c":50.71,"h":50.9,"l":50.7,"n":2477,"o":50.9,"t":"2025-11-14T05:00:00Z","v":486867,"vw":50.820763},{"c":50.75,"h":50.98,"l":50.75,"n":3240,"o":50.8,"t":"2025-11-17T05:00:00Z","v":2479475,"vw":50.930395},{"c":50.98,"h":51.07,"l":50.905,"n":3099,"o":50.94,"t":"2025-11-18T05:00:00Z","v":754782,"vw":50.972783},{"c":50.945,"h":51.1,"l":50.93,"n":2522,"o":51.1,"t":"2025-11-19T05:00:00Z","v":474269,"vw":50.998002},{"c":50.95,"h":51.07,"l":50.9348,"n":3350,"o":50.98,"t":"2025-11-20T05:00:00Z","v":667455,"vw":50.999141},{"c":51.01,"h":51.0999,"l":50.995,"n":1880,"o":51,"t":"2025-11-21T05:00:00Z","v":344293,"vw":51.044147},{"c":51.18,"h":51.22,"l":51.107,"n":2732,"o":51.14,"t":"2025-11-24T05:00:00Z","v":540321,"vw":51.180763},{"c":51.26,"h":51.26,"l":51.19,"n":3007,"o":51.25,"t":"2025-11-25T05:00:00Z","v":723930,"vw":51.242298},{"c":51.315,"h":51.33,"l":51.22,"n":2278,"o":51.3,"t":"2025-11-26T05:00:00Z","v":458328,"vw":51.304467},{"c":51.1,"h":51.18,"l":51.065,"n":1572,"o":51.18,"t":"2025-11-28T05:00:00Z","v":246182,"vw":51.121113},{"c":50.93,"h":50.98,"l":50.78,"n":5185,"o":50.915,"t":"2025-12-01T05:00:00Z","v":639938,"vw":50.891011},{"c":50.81,"h":50.95,"l":50.805,"n":3769,"o":50.86,"t":"2025-12-02T05:00:00Z","v":811786,"vw":50.880458},{"c":50.86,"h":50.94,"l":50.83,"n":4867,"o":50.92,"t":"2025-12-03T05:00:00Z","v":887293,"vw":50.877833},{"c":50.9,"h":50.9,"l":50.79,"n":2547,"o":50.87,"t":"2025-12-04T05:00:00Z","v":544998,"vw":50.846573},{"c":50.885,"h":50.96,"l":50.85,"n":3648,"o":50.9,"t":"2025-12-05T05:00:00Z","v":1420566,"vw":50.874292},{"c":50.89,"h":50.925,"l":50.85,"n":3865,"o":50.89,"t":"2025-12-08T05:00:00Z","v":2482865,"vw":50.896297},{"c":50.87,"h":50.98,"l":50.865,"n":2620,"o":50.93,"t":"2025-12-09T05:00:00Z","v":1918609,"vw":50.913114},{"c":50.96,"h":50.97,"l":50.8653,"n":3784,"o":50.92,"t":"2025-12-10T05:00:00Z","v":920178,"vw":50.939211},{"c":51.02,"h":51.09,"l":50.98,"n":6239,"o":50.98,"t":"2025-12-11T05:00:00Z","v":1520895,"vw":51.038381},{"c":50.99,"h":51.0058,"l":50.93,"n":3115,"o":51,"t":"2025-12-12T05:00:00Z","v":774417,"vw":50.968915},{"c":50.97,"h":51.07,"l":50.93,"n":3546,"o":51.07,"t":"2025-12-15T05:00:00Z","v":791277,"vw":50.985503},{"c":51.07,"h":51.08,"l":50.9551,"n":2886,"o":51,"t":"2025-12-16T05:00:00Z","v":519624,"vw":51.019298},{"c":51.03,"h":51.11,"l":50.98,"n":3752,"o":51.11,"t":"2025-12-17T05:00:00Z","v":754257,"vw":51.033743},{"c":51.12,"h":51.17,"l":51.07,"n":3815,"o":51.17,"t":"2025-12-18T05:00:00Z","v":949150,"vw":51.110208},{"c":51.14,"h":51.175,"l":51.0264,"n":2719,"o":51.12,"t":"2025-12-19T05:00:00Z","v":637620,"vw":51.146186},{"c":51.195,"h":51.26,"l":51.14,"n":3418,"o":51.16,"t":"2025-12-22T05:00:00Z","v":989172,"vw":51.212101},{"c":51.25,"h":51.28,"l":51.16,"n":2564,"o":51.19,"t":"2025-12-23T05:00:00Z","v":634502,"vw":51.241758},{"c":51.25,"h":51.3,"l":51.21,"n":1812,"o":51.23,"t":"2025-12-24T05:00:00Z","v":400621,"vw":51.247067},{"c":51.25,"h":51.3199,"l":51.17,"n":3189,"o":51.3,"t":"2025-12-26T05:00:00Z","v":743231,"vw":51.228499},{"c":51.095,"h":51.15,"l":51.0199,"n":3851,"o":51.06,"t":"2025-12-29T05:00:00Z","v":1065179,"vw":51.062743},{"c":51.105,"h":51.145,"l":51,"n":5045,"o":51.01,"t":"2025-12-30T05:00:00Z","v":970378,"vw":51.089175},{"c":51.12,"h":51.16,"l":51.05,"n":3283,"o":51.08,"t":"2025-12-31T05:00:00Z","v":770111,"vw":51.107192},{"c":51.16,"h":51.26,"l":51.08,"n":3150,"o":51.19,"t":"2026-01-02T05:00:00Z","v":818810,"vw":51.126629},{"c":51.16,"h":51.19,"l":51.015,"n":5529,"o":51.15,"t":"2026-01-05T05:00:00Z","v":1838516,"vw":51.077936},{"c":51.12,"h":51.155,"l":51.06,"n":3341,"o":51.06,"t":"2026-01-06T05:00:00Z","v":944718,"vw":51.110642},{"c":51.26,"h":51.27,"l":51.2001,"n":3264,"o":51.21,"t":"2026-01-07T05:00:00Z","v":473527,"vw":51.250092},{"c":51.23,"h":51.23,"l":51.14,"n":3223,"o":51.17,"t":"2026-01-08T05:00:00Z","v":754996,"vw":51.201759},{"c":51.305,"h":51.31,"l":51.16,"n":2391,"o":51.21,"t":"2026-01-09T05:00:00Z","v":537008,"vw":51.256078},{"c":51.31,"h":51.32,"l":51.155,"n":2680,"o":51.23,"t":"2026-01-12T05:00:00Z","v":945343,"vw":51.257064},{"c":51.29,"h":51.36,"l":51.29,"n":3241,"o":51.32,"t":"2026-01-13T05:00:00Z","v":3088574,"vw":51.342792},{"c":51.435,"h":51.44,"l":51.3101,"n":3145,"o":51.36,"t":"2026-01-14T05:00:00Z","v":1558293,"vw":51.41658},{"c":51.47,"h":51.55,"l":51.4,"n":4875,"o":51.4,"t":"2026-01-15T05:00:00Z","v":1431600,"vw":51.501215},{"c":51.39,"h":51.53,"l":51.36,"n":2475,"o":51.51,"t":"2026-01-16T05:00:00Z","v":609404,"vw":51.430227},{"c":51,"h":51.3,"l":50.9642,"n":4840,"o":51.28,"t":"2026-01-20T05:00:00Z","v":2751272,"vw":51.018534},{"c":51.12,"h":51.16,"l":50.9,"n":4703,"o":51,"t":"2026-01-21T05:00:00Z","v":822620,"vw":51.000594},{"c":51.14,"h":51.18,"l":50.97,"n":3398,"o":51.04,"t":"2026-01-22T05:00:00Z","v":644879,"vw":51.101489},{"c":51.16,"h":51.21,"l":51.12,"n":3567,"o":51.12,"t":"2026-01-23T05:00:00Z","v":564000,"vw":51.145274},{"c":51.21,"h":51.26,"l":51.17,"n":2014,"o":51.17,"t":"2026-01-26T05:00:00Z","v":551015,"vw":51.234553},{"c":51.21,"h":51.265,"l":51.2,"n":2415,"o":51.2,"t":"2026-01-27T05:00:00Z","v":515749,"vw":51.2264},{"c":51.24,"h":51.265,"l":51.16,"n":2362,"o":51.24,"t":"2026-01-28T05:00:00Z","v":565965,"vw":51.210952},{"c":51.15,"h":51.24,"l":51.125,"n":3589,"o":51.24,"t":"2026-01-29T05:00:00Z","v":818989,"vw":51.161508},{"c":51.11,"h":51.21,"l":51.06,"n":3065,"o":51.19,"t":"2026-01-30T05:00:00Z","v":713428,"vw":51.143021},{"c":51,"h":51.29,"l":50.88,"n":4502,"o":51.29,"t":"2026-02-02T05:00:00Z","v":1662279,"vw":50.956557},{"c":50.98,"h":51.08,"l":50.82,"n":3150,"o":50.91,"t":"2026-02-03T05:00:00Z","v":768216,"vw":50.972929},{"c":51,"h":51.04,"l":50.87,"n":3381,"o":50.87,"t":"2026-02-04T05:00:00Z","v":862484,"vw":50.985151},{"c":51.08,"h":51.12,"l":50.985,"n":3703,"o":51.12,"t":"2026-02-05T05:00:00Z","v":629758,"vw":51.048867},{"c":51,"h":51.12,"l":50.9094,"n":2695,"o":51.12,"t":"2026-02-06T05:00:00Z","v":673305,"vw":50.990075},{"c":51.05,"h":51.08,"l":50.95,"n":2602,"o":51.08,"t":"2026-02-09T05:00:00Z","v":581159,"vw":51.021241},{"c":51.06,"h":51.215,"l":51.06,"n":2560,"o":51.08,"t":"2026-02-10T05:00:00Z","v":585327,"vw":51.157523},{"c":51.03,"h":51.07,"l":50.96,"n":2068,"o":51.07,"t":"2026-02-11T05:00:00Z","v":424742,"vw":51.000937},{"c":51.2,"h":51.21,"l":51.09,"n":2777,"o":51.12,"t":"2026-02-12T05:00:00Z","v":464639,"vw":51.161139},{"c":51.24,"h":51.36,"l":51.17,"n":3323,"o":51.17,"t":"2026-02-13T05:00:00Z","v":735402,"vw":51.288557},{"c":51.33,"h":51.34,"l":51.22,"n":2498,"o":51.34,"t":"2026-02-17T05:00:00Z","v":442470,"vw":51.302908},{"c":51.32,"h":51.4,"l":51.29,"n":2152,"o":51.4,"t":"2026-02-18T05:00:00Z","v":369079,"vw":51.334572},{"c":51.44,"h":51.455,"l":51.315,"n":2087,"o":51.4,"t":"2026-02-19T05:00:00Z","v":388000,"vw":51.414729},{"c":51.29,"h":51.48,"l":51.26,"n":6577,"o":51.48,"t":"2026-02-20T05:00:00Z","v":1227614,"vw":51.313456},{"c":51.36,"h":51.397,"l":51.29,"n":2305,"o":51.38,"t":"2026-02-23T05:00:00Z","v":420895,"vw":51.335593},{"c":51.4,"h":51.43,"l":51.335,"n":2450,"o":51.36,"t":"2026-02-24T05:00:00Z","v":565295,"vw":51.383544},{"c":51.43,"h":51.4966,"l":51.37,"n":2402,"o":51.4,"t":"2026-02-25T05:00:00Z","v":436212,"vw":51.450604},{"c":51.54,"h":51.585,"l":51.455,"n":1810,"o":51.5,"t":"2026-02-26T05:00:00Z","v":308992,"vw":51.510747},{"c":51.6,"h":51.6599,"l":51.47,"n":3178,"o":51.53,"t":"2026-02-27T05:00:00Z","v":557905,"vw":51.603958},{"c":51.235,"h":51.41,"l":51.195,"n":2873,"o":51.41,"t":"2026-03-02T05:00:00Z","v":516333,"vw":51.262036},{"c":50.92,"h":51.13,"l":50.83,"n":4289,"o":51.01,"t":"2026-03-03T05:00:00Z","v":632628,"vw":50.890819},{"c":50.94,"h":51.04,"l":50.865,"n":4041,"o":50.92,"t":"2026-03-04T05:00:00Z","v":595900,"vw":50.985375},{"c":50.94,"h":51.0171,"l":50.82,"n":3916,"o":50.85,"t":"2026-03-05T05:00:00Z","v":727344,"vw":50.906509},{"c":50.86,"h":50.895,"l":50.7545,"n":4448,"o":50.89,"t":"2026-03-06T05:00:00Z","v":722642,"vw":50.837574},{"c":50.875,"h":50.93,"l":50.745,"n":3542,"o":50.82,"t":"2026-03-09T04:00:00Z","v":742325,"vw":50.810123},{"c":50.79,"h":50.92,"l":50.745,"n":3268,"o":50.87,"t":"2026-03-10T04:00:00Z","v":658225,"vw":50.838732},{"c":50.62,"h":50.77,"l":50.6,"n":4366,"o":50.73,"t":"2026-03-11T04:00:00Z","v":743034,"vw":50.641462},{"c":50.48,"h":50.645,"l":50.445,"n":4442,"o":50.64,"t":"2026-03-12T04:00:00Z","v":863400,"vw":50.515913},{"c":50.7,"h":50.72,"l":50.63,"n":2843,"o":50.65,"t":"2026-03-13T04:00:00Z","v":624989,"vw":50.66375},{"c":50.785,"h":50.945,"l":50.695,"n":4020,"o":50.71,"t":"2026-03-16T04:00:00Z","v":904520,"vw":50.829525},{"c":50.82,"h":50.94,"l":50.795,"n":4314,"o":50.94,"t":"2026-03-17T04:00:00Z","v":794019,"vw":50.858012},{"c":50.675,"h":50.91,"l":50.665,"n":3864,"o":50.91,"t":"2026-03-18T04:00:00Z","v":720448,"vw":50.782713},{"c":50.57,"h":50.725,"l":50.43,"n":4897,"o":50.61,"t":"2026-03-19T04:00:00Z","v":776088,"vw":50.530614},{"c":50.09,"h":50.5,"l":49.975,"n":9971,"o":50.5,"t":"2026-03-20T04:00:00Z","v":2475710,"vw":50.059568},{"c":50.35,"h":50.51,"l":50.16,"n":8567,"o":50.18,"t":"2026-03-23T04:00:00Z","v":1403637,"vw":50.387911},{"c":49.78,"h":50.24,"l":49.78,"n":6513,"o":50.185,"t":"2026-03-24T04:00:00Z","v":1454244,"vw":49.929208},{"c":50.09,"h":50.28,"l":50.015,"n":6236,"o":50.03,"t":"2026-03-25T04:00:00Z","v":1704945,"vw":50.097669},{"c":49.89,"h":50.2,"l":49.83,"n":6294,"o":50.06,"t":"2026-03-26T04:00:00Z","v":1090408,"vw":49.957881},{"c":49.78,"h":49.9359,"l":49.6699,"n":6785,"o":49.89,"t":"2026-03-27T04:00:00Z","v":1604988,"vw":49.831123},{"c":49.98,"h":50.075,"l":49.73,"n":5985,"o":49.97,"t":"2026-03-30T04:00:00Z","v":1426962,"vw":49.978718},{"c":50.14,"h":50.32,"l":50,"n":3281,"o":50.01,"t":"2026-03-31T04:00:00Z","v":871798,"vw":50.231385},{"c":50.38,"h":50.41,"l":50.07,"n":4502,"o":50.07,"t":"2026-04-01T04:00:00Z","v":1194859,"vw":50.252623},{"c":50.575,"h":50.63,"l":50.22,"n":3302,"o":50.22,"t":"2026-04-02T04:00:00Z","v":993797,"vw":50.510227},{"c":50.65,"h":50.685,"l":50.4675,"n":3080,"o":50.55,"t":"2026-04-06T04:00:00Z","v":1071778,"vw":50.649264},{"c":50.74,"h":50.76,"l":50.33,"n":2663,"o":50.66,"t":"2026-04-07T04:00:00Z","v":495607,"vw":50.664296},{"c":50.88,"h":51.125,"l":50.83,"n":3570,"o":50.83,"t":"2026-04-08T04:00:00Z","v":768444,"vw":50.977663},{"c":51.06,"h":51.085,"l":50.81,"n":3131,"o":50.81,"t":"2026-04-09T04:00:00Z","v":552605,"vw":51.014388},{"c":50.99,"h":51.06,"l":50.95,"n":2246,"o":51,"t":"2026-04-10T04:00:00Z","v":580273,"vw":50.995092},{"c":51.03,"h":51.04,"l":50.88,"n":2431,"o":51.03,"t":"2026-04-13T04:00:00Z","v":432238,"vw":50.996922},{"c":50.96,"h":51.0599,"l":50.89,"n":6085,"o":51.01,"t":"2026-04-14T04:00:00Z","v":2142632,"vw":50.951975},{"c":50.89,"h":50.99,"l":50.84,"n":2387,"o":50.99,"t":"2026-04-15T04:00:00Z","v":616210,"vw":50.887924},{"c":50.98,"h":51,"l":50.8807,"n":2484,"o":50.9,"t":"2026-04-16T04:00:00Z","v":441999,"vw":50.958404},{"c":51.18,"h":51.2225,"l":51.06,"n":2986,"o":51.06,"t":"2026-04-17T04:00:00Z","v":673797,"vw":51.178512},{"c":51.21,"h":51.23,"l":51.14,"n":2191,"o":51.15,"t":"2026-04-20T04:00:00Z","v":401678,"vw":51.192661},{"c":51.14,"h":51.23,"l":51.12,"n":2680,"o":51.23,"t":"2026-04-21T04:00:00Z","v":1562504,"vw":51.19161},{"c":51.18,"h":51.21,"l":51.15,"n":2748,"o":51.15,"t":"2026-04-22T04:00:00Z","v":569249,"vw":51.182243},{"c":51.18,"h":51.22,"l":51.03,"n":5390,"o":51.21,"t":"2026-04-23T04:00:00Z","v":1636239,"vw":51.141697},{"c":51.21,"h":51.225,"l":51.115,"n":2481,"o":51.18,"t":"2026-04-24T04:00:00Z","v":483956,"vw":51.199857},{"c":51.21,"h":51.2463,"l":51.16,"n":2690,"o":51.22,"t":"2026-04-27T04:00:00Z","v":561202,"vw":51.20435},{"c":51.13,"h":51.18,"l":51.05,"n":2796,"o":51.13,"t":"2026-04-28T04:00:00Z","v":518568,"vw":51.09967},{"c":51.05,"h":51.17,"l":50.97,"n":3136,"o":51.12,"t":"2026-04-29T04:00:00Z","v":930662,"vw":51.064632},{"c":51.1,"h":51.15,"l":51,"n":3302,"o":51,"t":"2026-04-30T04:00:00Z","v":802814,"vw":51.100443},{"c":50.97,"h":51.025,"l":50.9,"n":3510,"o":50.99,"t":"2026-05-01T04:00:00Z","v":613094,"vw":50.959197},{"c":50.9,"h":50.98,"l":50.815,"n":2809,"o":50.97,"t":"2026-05-04T04:00:00Z","v":531042,"vw":50.899748},{"c":50.93,"h":51,"l":50.91,"n":2630,"o":51,"t":"2026-05-05T04:00:00Z","v":533387,"vw":50.941064},{"c":51.12,"h":51.15,"l":51,"n":3214,"o":51.15,"t":"2026-05-06T04:00:00Z","v":894518,"vw":51.092731},{"c":51.09,"h":51.15,"l":51.0701,"n":2500,"o":51.1,"t":"2026-05-07T04:00:00Z","v":424858,"vw":51.104534},{"c":51.15,"h":51.2,"l":51.13,"n":1884,"o":51.19,"t":"2026-05-08T04:00:00Z","v":336969,"vw":51.160952},{"c":51.15,"h":51.165,"l":51.1,"n":2093,"o":51.1,"t":"2026-05-11T04:00:00Z","v":411061,"vw":51.143794},{"c":51.01,"h":51.11,"l":50.97,"n":2328,"o":51.11,"t":"2026-05-12T04:00:00Z","v":629384,"vw":51.022013},{"c":50.91,"h":51.03,"l":50.89,"n":1964,"o":50.89,"t":"2026-05-13T04:00:00Z","v":316971,"vw":50.962499},{"c":50.86,"h":50.995,"l":50.86,"n":4193,"o":50.92,"t":"2026-05-14T04:00:00Z","v":1302155,"vw":50.923478},{"c":50.53,"h":50.72,"l":50.335,"n":3952,"o":50.72,"t":"2026-05-15T04:00:00Z","v":719551,"vw":50.450489},{"c":50.55,"h":50.63,"l":50.47,"n":3598,"o":50.53,"t":"2026-05-18T04:00:00Z","v":649605,"vw":50.538114},{"c":50.49,"h":50.5,"l":50.3099,"n":2570,"o":50.5,"t":"2026-05-19T04:00:00Z","v":476935,"vw":50.417854},{"c":50.54,"h":50.59,"l":50.45,"n":3815,"o":50.45,"t":"2026-05-20T04:00:00Z","v":1350614,"vw":50.522331},{"c":50.68,"h":50.705,"l":50.435,"n":3395,"o":50.5,"t":"2026-05-21T04:00:00Z","v":785636,"vw":50.579138},{"c":50.76,"h":50.805,"l":50.69,"n":2355,"o":50.75,"t":"2026-05-22T04:00:00Z","v":387294,"vw":50.742123},{"c":51.02,"h":51.05,"l":50.86,"n":3023,"o":50.86,"t":"2026-05-26T04:00:00Z","v":598923,"vw":51.017963},{"c":51.17,"h":51.18,"l":51.02,"n":2391,"o":51.09,"t":"2026-05-27T04:00:00Z","v":439294,"vw":51.112766},{"c":51.285,"h":51.3299,"l":51.05,"n":3157,"o":51.05,"t":"2026-05-28T04:00:00Z","v":554943,"vw":51.254989},{"c":51.38,"h":51.425,"l":51.25,"n":3557,"o":51.25,"t":"2026-05-29T04:00:00Z","v":860341,"vw":51.369748},{"c":51.25,"h":51.2925,"l":51.0447,"n":5739,"o":51.07,"t":"2026-06-01T04:00:00Z","v":1830562,"vw":51.178468},{"c":51.31,"h":51.35,"l":51.29,"n":3690,"o":51.35,"t":"2026-06-02T04:00:00Z","v":676398,"vw":51.320352},{"c":51.28,"h":51.31,"l":51.185,"n":3218,"o":51.31,"t":"2026-06-03T04:00:00Z","v":570981,"vw":51.262276},{"c":51.36,"h":51.36,"l":51.32,"n":2674,"o":51.32,"t":"2026-06-04T04:00:00Z","v":514107,"vw":51.339187},{"c":51.24,"h":51.31,"l":51.1836,"n":3704,"o":51.25,"t":"2026-06-05T04:00:00Z","v":710975,"vw":51.251897},{"c":51.28,"h":51.34,"l":51.235,"n":2015,"o":51.34,"t":"2026-06-08T04:00:00Z","v":363929,"vw":51.279693},{"c":51.34,"h":51.365,"l":51.26,"n":2981,"o":51.34,"t":"2026-06-09T04:00:00Z","v":532698,"vw":51.337674},{"c":51.25,"h":51.37,"l":51.2,"n":3655,"o":51.37,"t":"2026-06-10T04:00:00Z","v":654392,"vw":51.273862},{"c":51.36,"h":51.39,"l":51.21,"n":3935,"o":51.3,"t":"2026-06-11T04:00:00Z","v":1189841,"vw":51.306292},{"c":51.38,"h":51.38,"l":51.24,"n":2686,"o":51.37,"t":"2026-06-12T04:00:00Z","v":437723,"vw":51.339745},{"c":51.36,"h":51.44,"l":51.34,"n":3062,"o":51.4,"t":"2026-06-15T04:00:00Z","v":621750,"vw":51.394715},{"c":51.4,"h":51.445,"l":51.22,"n":2823,"o":51.22,"t":"2026-06-16T04:00:00Z","v":369867,"vw":51.376029},{"c":51.26,"h":51.498,"l":51.2,"n":4541,"o":51.4,"t":"2026-06-17T04:00:00Z","v":1417618,"vw":51.363807},{"c":51.49,"h":51.51,"l":51.28,"n":2173,"o":51.28,"t":"2026-06-18T04:00:00Z","v":279583,"vw":51.469615},{"c":51.39,"h":51.499,"l":51.35,"n":3828,"o":51.45,"t":"2026-06-22T04:00:00Z","v":1275028,"vw":51.391346},{"c":51.315,"h":51.5,"l":51.26,"n":2992,"o":51.45,"t":"2026-06-23T04:00:00Z","v":647753,"vw":51.341496},{"c":51.53,"h":51.565,"l":51.3513,"n":2973,"o":51.54,"t":"2026-06-24T04:00:00Z","v":611299,"vw":51.511351},{"c":51.47,"h":51.5686,"l":51.385,"n":4201,"o":51.51,"t":"2026-06-25T04:00:00Z","v":1033894,"vw":51.449348},{"c":51.47,"h":51.49,"l":51.32,"n":4158,"o":51.38,"t":"2026-06-26T04:00:00Z","v":817442,"vw":51.427756},{"c":51.65,"h":51.68,"l":51.42,"n":3452,"o":51.42,"t":"2026-06-29T04:00:00Z","v":773279,"vw":51.602961},{"c":51.51,"h":51.67,"l":51.51,"n":1964,"o":51.66,"t":"2026-06-30T04:00:00Z","v":394670,"vw":51.588374},{"c":51.49,"h":51.55,"l":51.235,"n":6327,"o":51.33,"t":"2026-07-01T04:00:00Z","v":2185868,"vw":51.449504},{"c":51.59,"h":51.63,"l":51.49,"n":3638,"o":51.52,"t":"2026-07-02T04:00:00Z","v":781254,"vw":51.573396},{"c":51.55,"h":51.61,"l":51.51,"n":2727,"o":51.61,"t":"2026-07-06T04:00:00Z","v":462171,"vw":51.553926},{"c":51.46,"h":51.62,"l":51.45,"n":3206,"o":51.58,"t":"2026-07-07T04:00:00Z","v":837219,"vw":51.49995},{"c":51.335,"h":51.39,"l":51.282,"n":2717,"o":51.36,"t":"2026-07-08T04:00:00Z","v":516396,"vw":51.327163},{"c":51.285,"h":51.4,"l":51.265,"n":3644,"o":51.4,"t":"2026-07-09T04:00:00Z","v":1096383,"vw":51.332545},{"c":51.27,"h":51.325,"l":51.23,"n":1716,"o":51.26,"t":"2026-07-10T04:00:00Z","v":278626,"vw":51.280853},{"c":51.165,"h":51.3898,"l":51.125,"n":2468,"o":51.28,"t":"2026-07-13T04:00:00Z","v":584107,"vw":51.19981},{"c":51.18,"h":51.3,"l":51.15,"n":2902,"o":51.24,"t":"2026-07-14T04:00:00Z","v":605728,"vw":51.21604},{"c":51.14,"h":51.37,"l":51.1,"n":3115,"o":51.37,"t":"2026-07-15T04:00:00Z","v":1091309,"vw":51.146789},{"c":51.06,"h":51.1195,"l":50.935,"n":3238,"o":51.04,"t":"2026-07-16T04:00:00Z","v":614912,"vw":51.007225},{"c":51.05,"h":51.12,"l":50.99,"n":2242,"o":51.06,"t":"2026-07-17T04:00:00Z","v":364890,"vw":51.031404},{"c":50.935,"h":51.1,"l":50.905,"n":2653,"o":51.07,"t":"2026-07-20T04:00:00Z","v":734992,"vw":50.944052},{"c":50.77,"h":50.93,"l":50.75,"n":3533,"o":50.9,"t":"2026-07-21T04:00:00Z","v":642512,"vw":50.808927},{"c":50.675,"h":50.8886,"l":50.65,"n":3534,"o":50.68,"t":"2026-07-22T04:00:00Z","v":584174,"vw":50.688702},{"c":50.21,"h":50.67,"l":50.09,"n":5737,"o":50.5,"t":"2026-07-23T04:00:00Z","v":2033809,"vw":50.166636},{"c":50.31,"h":50.45,"l":50.19,"n":5032,"o":50.19,"t":"2026-07-24T04:00:00Z","v":881200,"vw":50.359054},{"c":50.41,"h":50.6215,"l":50.4,"n":3218,"o":50.59,"t":"2026-07-27T04:00:00Z","v":2269300,"vw":50.482798},{"c":50.46,"h":50.54,"l":50.4,"n":3116,"o":50.4,"t":"2026-07-28T04:00:00Z","v":606884,"vw":50.47775},{"c":50.33,"h":50.55,"l":50.33,"n":4243,"o":50.43,"t":"2026-07-29T04:00:00Z","v":1223985,"vw":50.455439},{"c":50.27,"h":50.41,"l":50.18,"n":4042,"o":50.41,"t":"2026-07-30T04:00:00Z","v":906578,"vw":50.254209},{"c":50.22,"h":50.32,"l":50.14,"n":4750,"o":50.2,"t":"2026-07-31T04:00:00Z","v":1327401,"vw":50.185796},{"c":50.07,"h":50.2841,"l":50.05,"n":4348,"o":50.17,"t":"2026-08-03T04:00:00Z","v":883989,"vw":50.089819},{"c":50.26,"h":50.33,"l":50.12,"n":5500,"o":50.24,"t":"2026-08-04T04:00:00Z","v":1316209,"vw":50.269798},{"c":50.28,"h":50.345,"l":50.21,"n":3818,"o":50.31,"t":"2026-08-05T04:00:00Z","v":869135,"vw":50.27936},{"c":50.28,"h":50.32,"l":50.255,"n":3740,"o":50.32,"t":"2026-08-06T04:00:00Z","v":628860,"vw":50.286667},{"c":50.48,"h":50.49,"l":50.37,"n":2972,"o":50.49,"t":"2026-08-07T04:00:00Z","v":1139915,"vw":50.455303},{"c":50.45,"h":50.475,"l":50.4052,"n":3175,"o":50.47,"t":"2026-08-10T04:00:00Z","v":524816,"vw":50.434079},{"c":50.45,"h":50.56,"l":50.43,"n":1897,"o":50.51,"t":"2026-08-11T04:00:00Z","v":370399,"vw":50.474657},{"c":50.46,"h":50.6,"l":50.43,"n":2211,"o":50.6,"t":"2026-08-12T04:00:00Z","v":314956,"vw":50.490902},{"c":50.65,"h":50.65,"l":50.5,"n":3357,"o":50.5,"t":"2026-08-13T04:00:00Z","v":839377,"vw":50.604965},{"c":50.46,"h":50.68,"l":50.415,"n":4497,"o":50.68,"t":"2026-08-14T04:00:00Z","v":557046,"vw":50.482099},{"c":50.28,"h":50.58,"l":50.24,"n":3393,"o":50.495,"t":"2026-08-17T04:00:00Z","v":659409,"vw":50.329095},{"c":50.125,"h":50.31,"l":50.115,"n":3316,"o":50.31,"t":"2026-08-18T04:00:00Z","v":686418,"vw":50.171387},{"c":50.26,"h":50.345,"l":50.195,"n":5538,"o":50.29,"t":"2026-08-19T04:00:00Z","v":1732506,"vw":50.270197},{"c":50.23,"h":50.29,"l":50.12,"n":5967,"o":50.12,"t":"2026-08-20T04:00:00Z","v":1210216,"vw":50.191576},{"c":50.21,"h":50.31,"l":50.15,"n":2960,"o":50.25,"t":"2026-08-21T04:00:00Z","v":713854,"vw":50.201243},{"c":50.29,"h":50.38,"l":50.2141,"n":3215,"o":50.31,"t":"2026-08-24T04:00:00Z","v":672561,"vw":50.288337},{"c":50.42,"h":50.42,"l":50.27,"n":3606,"o":50.27,"t":"2026-08-25T04:00:00Z","v":710804,"vw":50.363987},{"c":50.255,"h":50.39,"l":50.22,"n":2563,"o":50.39,"t":"2026-08-26T04:00:00Z","v":511816,"vw":50.272935},{"c":50.19,"h":50.38,"l":50.14,"n":5730,"o":50.36,"t":"2026-08-27T04:00:00Z","v":1559325,"vw":50.209084},{"c":50.07,"h":50.25,"l":50.06,"n":5816,"o":50.13,"t":"2026-08-28T04:00:00Z","v":1122764,"vw":50.118469},{"c":49.98,"h":50.06,"l":49.9101,"n":3989,"o":50,"t":"2026-08-31T04:00:00Z","v":866847,"vw":49.983217},{"c":49.555,"h":49.9289,"l":49.415,"n":4666,"o":49.76,"t":"2026-09-01T04:00:00Z","v":1044137,"vw":49.534202},{"c":49.55,"h":49.73,"l":49.4801,"n":4424,"o":49.52,"t":"2026-09-02T04:00:00Z","v":1442055,"vw":49.553096},{"c":49.44,"h":49.76,"l":49.44,"n":3695,"o":49.7,"t":"2026-09-03T04:00:00Z","v":978003,"vw":49.572949},{"c":49.47,"h":49.6299,"l":49.4607,"n":3073,"o":49.5,"t":"2026-09-04T04:00:00Z","v":928433,"vw":49.537756},{"c":49.45,"h":49.61,"l":49.44,"n":4925,"o":49.47,"t":"2026-09-08T04:00:00Z","v":1164154,"vw":49.488573},{"c":49.23,"h":49.6445,"l":49.23,"n":5741,"o":49.5,"t":"2026-09-09T04:00:00Z","v":3244132,"vw":49.284937},{"c":48.93,"h":49.145,"l":48.8,"n":8623,"o":49,"t":"2026-09-10T04:00:00Z","v":4197184,"vw":48.921482},{"c":49.05,"h":49.28,"l":48.97,"n":6238,"o":48.97,"t":"2026-09-11T04:00:00Z","v":2566722,"vw":49.114106},{"c":48.95,"h":49.215,"l":48.94,"n":7379,"o":49.095,"t":"2026-09-14T04:00:00Z","v":2803160,"vw":49.033258},{"c":48.76,"h":48.9668,"l":48.69,"n":4879,"o":48.95,"t":"2026-09-15T04:00:00Z","v":2033939,"vw":48.793382},{"c":48.82,"h":48.955,"l":48.74,"n":8071,"o":48.76,"t":"2026-09-16T04:00:00Z","v":2421484,"vw":48.820712},{"c":49,"h":49.06,"l":48.91,"n":4536,"o":48.91,"t":"2026-09-17T04:00:00Z","v":1636085,"vw":49.008336},{"c":48.98,"h":49,"l":48.67,"n":7946,"o":49,"t":"2026-09-18T04:00:00Z","v":2127241,"vw":48.859},{"c":48.9,"h":49.06,"l":48.88,"n":5698,"o":49.05,"t":"2026-09-21T04:00:00Z","v":1678167,"vw":48.956745},{"c":48.79,"h":48.995,"l":48.77,"n":5254,"o":48.995,"t":"2026-09-22T04:00:00Z","v":1569745,"vw":48.826711},{"c":48.35,"h":48.95,"l":48.19,"n":8051,"o":48.835,"t":"2026-09-23T04:00:00Z","v":2667766,"vw":48.429378},{"c":48.3,"h":48.5,"l":48.1,"n":8732,"o":48.25,"t":"2026-09-24T04:00:00Z","v":2802094,"vw":48.184523},{"c":48.07,"h":48.27,"l":47.97,"n":6139,"o":48.27,"t":"2026-09-25T04:00:00Z","v":2021204,"vw":48.071676},{"c":47.78,"h":47.9,"l":47.54,"n":8920,"o":47.9,"t":"2026-09-28T04:00:00Z","v":2683247,"vw":47.710016},{"c":47.68,"h":47.9,"l":47.555,"n":8603,"o":47.7,"t":"2026-09-29T04:00:00Z","v":2147956,"vw":47.658521},{"c":48.03,"h":48.305,"l":47.91,"n":7093,"o":47.99,"t":"2026-09-30T04:00:00Z","v":2098776,"vw":48.123299},{"c":48.06,"h":48.33,"l":47.98,"n":9953,"o":48.26,"t":"2026-10-01T04:00:00Z","v":2850036,"vw":48.154264},{"c":47.96,"h":48.59,"l":47.835,"n":7836,"o":48.4,"t":"2026-10-02T04:00:00Z","v":2741782,"vw":48.267073},{"c":47.97,"h":48.085,"l":47.725,"n":9512,"o":48,"t":"2026-10-05T04:00:00Z","v":2544721,"vw":47.932737},{"c":47.9,"h":48.19,"l":47.82,"n":8367,"o":47.89,"t":"2026-10-06T04:00:00Z","v":2923996,"vw":47.972594},{"c":47.68,"h":47.8199,"l":47.54,"n":10843,"o":47.77,"t":"2026-10-07T04:00:00Z","v":4330660,"vw":47.711602},{"c":47.82,"h":47.88,"l":47.49,"n":11417,"o":47.52,"t":"2026-10-08T04:00:00Z","v":3276325,"vw":47.752717},{"c":47.99,"h":48.19,"l":47.87,"n":11416,"o":47.89,"t":"2026-10-09T04:00:00Z","v":2603507,"vw":48.053735},{"c":48.035,"h":48.079,"l":47.865,"n":6177,"o":47.92,"t":"2026-10-12T04:00:00Z","v":2561798,"vw":48.001593},{"c":48.39,"h":48.53,"l":48.091,"n":12363,"o":48.2,"t":"2026-10-13T04:00:00Z","v":2911520,"vw":48.410754},{"c":48.265,"h":48.3,"l":47.9846,"n":8152,"o":48.14,"t":"2026-10-14T04:00:00Z","v":2433196,"vw":48.208982},{"c":48.82,"h":48.935,"l":48.51,"n":7648,"o":48.51,"t":"2026-10-15T04:00:00Z","v":1729735,"vw":48.841705},{"c":48.74,"h":48.865,"l":48.585,"n":6608,"o":48.78,"t":"2026-10-16T04:00:00Z","v":1710626,"vw":48.726276},{"c":48.55,"h":48.84,"l":48.42,"n":9332,"o":48.51,"t":"2026-10-19T04:00:00Z","v":2212984,"vw":48.505463},{"c":48.64,"h":48.89,"l":48.6,"n":5969,"o":48.83,"t":"2026-10-20T04:00:00Z","v":2682486,"vw":48.727098},{"c":48.79,"h":48.9,"l":48.68,"n":8662,"o":48.8,"t":"2026-10-21T04:00:00Z","v":2028950,"vw":48.79492},{"c":49.25,"h":49.3,"l":48.73,"n":6152,"o":48.95,"t":"2026-10-22T04:00:00Z","v":2152645,"vw":49.197628}],"volatilityBars":[{"c":48.955,"h":48.995,"l":48.85,"n":227,"o":48.995,"t":"2026-09-22T13:30:00Z","v":74956,"vw":48.948048},{"c":48.895,"h":48.955,"l":48.895,"n":109,"o":48.955,"t":"2026-09-22T13:45:00Z","v":12614,"vw":48.934847},{"c":48.8701,"h":48.9,"l":48.87,"n":152,"o":48.9,"t":"2026-09-22T14:00:00Z","v":18186,"vw":48.878279},{"c":48.86,"h":48.875,"l":48.84,"n":113,"o":48.87,"t":"2026-09-22T14:15:00Z","v":27063,"vw":48.863804},{"c":48.84,"h":48.875,"l":48.82,"n":165,"o":48.86,"t":"2026-09-22T14:30:00Z","v":233438,"vw":48.826154},{"c":48.855,"h":48.87,"l":48.845,"n":167,"o":48.845,"t":"2026-09-22T14:45:00Z","v":20578,"vw":48.85922},{"c":48.855,"h":48.86,"l":48.85,"n":116,"o":48.855,"t":"2026-09-22T15:00:00Z","v":22207,"vw":48.8539},{"c":48.825,"h":48.855,"l":48.82,"n":243,"o":48.855,"t":"2026-09-22T15:15:00Z","v":31711,"vw":48.837425},{"c":48.8,"h":48.825,"l":48.8,"n":241,"o":48.825,"t":"2026-09-22T15:30:00Z","v":31847,"vw":48.816138},{"c":48.8199,"h":48.8199,"l":48.79,"n":176,"o":48.795,"t":"2026-09-22T15:45:00Z","v":339656,"vw":48.809306},{"c":48.82,"h":48.825,"l":48.81,"n":198,"o":48.82,"t":"2026-09-22T16:00:00Z","v":30512,"vw":48.818041},{"c":48.815,"h":48.825,"l":48.81,"n":182,"o":48.825,"t":"2026-09-22T16:15:00Z","v":16791,"vw":48.820138},{"c":48.825,"h":48.825,"l":48.81,"n":56,"o":48.815,"t":"2026-09-22T16:30:00Z","v":5718,"vw":48.81639},{"c":48.815,"h":48.83,"l":48.813,"n":165,"o":48.825,"t":"2026-09-22T16:45:00Z","v":23084,"vw":48.823788},{"c":48.8175,"h":48.84,"l":48.8102,"n":80,"o":48.82,"t":"2026-09-22T17:00:00Z","v":26654,"vw":48.829588},{"c":48.805,"h":48.815,"l":48.8,"n":147,"o":48.815,"t":"2026-09-22T17:15:00Z","v":29697,"vw":48.805242},{"c":48.83,"h":48.83,"l":48.8,"n":177,"o":48.805,"t":"2026-09-22T17:30:00Z","v":33936,"vw":48.806812},{"c":48.855,"h":48.865,"l":48.822,"n":290,"o":48.825,"t":"2026-09-22T17:45:00Z","v":50422,"vw":48.843897},{"c":48.855,"h":48.8569,"l":48.84,"n":170,"o":48.85,"t":"2026-09-22T18:00:00Z","v":64425,"vw":48.845432},{"c":48.815,"h":48.855,"l":48.815,"n":107,"o":48.855,"t":"2026-09-22T18:15:00Z","v":37760,"vw":48.83621},{"c":48.805,"h":48.815,"l":48.7901,"n":132,"o":48.815,"t":"2026-09-22T18:30:00Z","v":56972,"vw":48.801372},{"c":48.805,"h":48.81,"l":48.795,"n":126,"o":48.805,"t":"2026-09-22T18:45:00Z","v":46474,"vw":48.804562},{"c":48.805,"h":48.8099,"l":48.79,"n":163,"o":48.805,"t":"2026-09-22T19:00:00Z","v":74356,"vw":48.797538},{"c":48.805,"h":48.8199,"l":48.8,"n":176,"o":48.805,"t":"2026-09-22T19:15:00Z","v":93698,"vw":48.807523},{"c":48.81,"h":48.865,"l":48.8,"n":547,"o":48.8,"t":"2026-09-22T19:30:00Z","v":72848,"vw":48.82914},{"c":48.78,"h":48.825,"l":48.77,"n":576,"o":48.815,"t":"2026-09-22T19:45:00Z","v":87300,"vw":48.80509},{"c":48.79,"h":48.79,"l":48.79,"n":7,"o":48.79,"t":"2026-09-22T20:00:00Z","v":198,"vw":48.79},{"c":48.7162,"h":48.7162,"l":48.7162,"n":1,"o":48.7162,"t":"2026-09-22T21:45:00Z","v":100,"vw":48.7162},{"c":48.81,"h":48.81,"l":48.81,"n":1,"o":48.81,"t":"2026-09-23T13:00:00Z","v":327,"vw":48.81},{"c":48.7297,"h":48.95,"l":48.72,"n":295,"o":48.835,"t":"2026-09-23T13:30:00Z","v":64202,"vw":48.754539},{"c":48.6325,"h":48.74,"l":48.625,"n":391,"o":48.73,"t":"2026-09-23T13:45:00Z","v":191440,"vw":48.65693},{"c":48.56,"h":48.64,"l":48.55,"n":439,"o":48.64,"t":"2026-09-23T14:00:00Z","v":82472,"vw":48.583946},{"c":48.545,"h":48.57,"l":48.5301,"n":214,"o":48.555,"t":"2026-09-23T14:15:00Z","v":51729,"vw":48.548002},{"c":48.54,"h":48.56,"l":48.525,"n":233,"o":48.545,"t":"2026-09-23T14:30:00Z","v":252917,"vw":48.55208},{"c":48.51,"h":48.54,"l":48.495,"n":172,"o":48.535,"t":"2026-09-23T14:45:00Z","v":140128,"vw":48.512722},{"c":48.47,"h":48.54,"l":48.46,"n":262,"o":48.51,"t":"2026-09-23T15:00:00Z","v":61354,"vw":48.505394},{"c":48.42,"h":48.465,"l":48.415,"n":203,"o":48.465,"t":"2026-09-23T15:15:00Z","v":34170,"vw":48.439671},{"c":48.415,"h":48.43,"l":48.405,"n":207,"o":48.41,"t":"2026-09-23T15:30:00Z","v":34697,"vw":48.416825},{"c":48.44,"h":48.44,"l":48.385,"n":377,"o":48.42,"t":"2026-09-23T15:45:00Z","v":156838,"vw":48.40005},{"c":48.455,"h":48.48,"l":48.4304,"n":163,"o":48.44,"t":"2026-09-23T16:00:00Z","v":42567,"vw":48.464535},{"c":48.46,"h":48.47,"l":48.435,"n":200,"o":48.455,"t":"2026-09-23T16:15:00Z","v":26580,"vw":48.451683},{"c":48.45,"h":48.48,"l":48.445,"n":199,"o":48.465,"t":"2026-09-23T16:30:00Z","v":41672,"vw":48.461634},{"c":48.435,"h":48.445,"l":48.415,"n":201,"o":48.445,"t":"2026-09-23T16:45:00Z","v":43990,"vw":48.431717},{"c":48.355,"h":48.435,"l":48.355,"n":263,"o":48.435,"t":"2026-09-23T17:00:00Z","v":145922,"vw":48.37479},{"c":48.295,"h":48.355,"l":48.285,"n":378,"o":48.355,"t":"2026-09-23T17:15:00Z","v":74272,"vw":48.307589},{"c":48.255,"h":48.295,"l":48.225,"n":282,"o":48.295,"t":"2026-09-23T17:30:00Z","v":50809,"vw":48.258997},{"c":48.27,"h":48.31,"l":48.245,"n":243,"o":48.26,"t":"2026-09-23T17:45:00Z","v":77442,"vw":48.27887},{"c":48.195,"h":48.265,"l":48.1901,"n":190,"o":48.26,"t":"2026-09-23T18:00:00Z","v":38851,"vw":48.219206},{"c":48.205,"h":48.25,"l":48.1901,"n":186,"o":48.195,"t":"2026-09-23T18:15:00Z","v":69424,"vw":48.217316},{"c":48.235,"h":48.26,"l":48.19,"n":257,"o":48.205,"t":"2026-09-23T18:30:00Z","v":76108,"vw":48.224674},{"c":48.335,"h":48.3451,"l":48.23,"n":559,"o":48.235,"t":"2026-09-23T18:45:00Z","v":103381,"vw":48.310352},{"c":48.365,"h":48.37,"l":48.335,"n":205,"o":48.34,"t":"2026-09-23T19:00:00Z","v":39288,"vw":48.35479},{"c":48.35,"h":48.3551,"l":48.33,"n":600,"o":48.3551,"t":"2026-09-23T19:15:00Z","v":99436,"vw":48.345298},{"c":48.375,"h":48.4,"l":48.3441,"n":417,"o":48.35,"t":"2026-09-23T19:30:00Z","v":249377,"vw":48.364928},{"c":48.335,"h":48.375,"l":48.33,"n":847,"o":48.375,"t":"2026-09-23T19:45:00Z","v":210627,"vw":48.353236},{"c":48.35,"h":48.35,"l":48.35,"n":5,"o":48.35,"t":"2026-09-23T20:00:00Z","v":407,"vw":48.35},{"c":48.3,"h":48.3,"l":48.3,"n":1,"o":48.3,"t":"2026-09-23T22:00:00Z","v":400,"vw":48.3},{"c":48.31,"h":48.5,"l":48.25,"n":339,"o":48.25,"t":"2026-09-24T13:30:00Z","v":76204,"vw":48.351525},{"c":48.29,"h":48.315,"l":48.26,"n":138,"o":48.305,"t":"2026-09-24T13:45:00Z","v":31551,"vw":48.280923},{"c":48.285,"h":48.31,"l":48.28,"n":88,"o":48.28,"t":"2026-09-24T14:00:00Z","v":18591,"vw":48.296309},{"c":48.2701,"h":48.285,"l":48.2588,"n":112,"o":48.285,"t":"2026-09-24T14:15:00Z","v":12310,"vw":48.274727},{"c":48.235,"h":48.285,"l":48.2343,"n":225,"o":48.27,"t":"2026-09-24T14:30:00Z","v":41740,"vw":48.262152},{"c":48.19,"h":48.23,"l":48.1803,"n":121,"o":48.225,"t":"2026-09-24T14:45:00Z","v":17206,"vw":48.200216},{"c":48.15,"h":48.1961,"l":48.13,"n":220,"o":48.195,"t":"2026-09-24T15:00:00Z","v":259365,"vw":48.172274},{"c":48.14,"h":48.165,"l":48.135,"n":96,"o":48.15,"t":"2026-09-24T15:15:00Z","v":23831,"vw":48.149091},{"c":48.115,"h":48.14,"l":48.1,"n":127,"o":48.14,"t":"2026-09-24T15:30:00Z","v":20978,"vw":48.129996},{"c":48.115,"h":48.12,"l":48.1,"n":69,"o":48.11,"t":"2026-09-24T15:45:00Z","v":16042,"vw":48.110082},{"c":48.13,"h":48.13,"l":48.105,"n":112,"o":48.12,"t":"2026-09-24T16:00:00Z","v":34239,"vw":48.118958},{"c":48.1441,"h":48.21,"l":48.135,"n":206,"o":48.145,"t":"2026-09-24T16:15:00Z","v":25509,"vw":48.172378},{"c":48.185,"h":48.2062,"l":48.14,"n":116,"o":48.14,"t":"2026-09-24T16:30:00Z","v":48483,"vw":48.16289},{"c":48.175,"h":48.185,"l":48.16,"n":90,"o":48.185,"t":"2026-09-24T16:45:00Z","v":22843,"vw":48.175848},{"c":48.18,"h":48.185,"l":48.145,"n":264,"o":48.17,"t":"2026-09-24T17:00:00Z","v":43108,"vw":48.172808},{"c":48.135,"h":48.175,"l":48.12,"n":313,"o":48.175,"t":"2026-09-24T17:15:00Z","v":177257,"vw":48.147313},{"c":48.13,"h":48.155,"l":48.13,"n":490,"o":48.135,"t":"2026-09-24T17:30:00Z","v":108967,"vw":48.139562},{"c":48.18,"h":48.19,"l":48.125,"n":428,"o":48.125,"t":"2026-09-24T17:45:00Z","v":143412,"vw":48.147598},{"c":48.17,"h":48.19,"l":48.14,"n":445,"o":48.19,"t":"2026-09-24T18:00:00Z","v":186091,"vw":48.150278},{"c":48.205,"h":48.205,"l":48.1617,"n":399,"o":48.17,"t":"2026-09-24T18:15:00Z","v":114146,"vw":48.177413},{"c":48.215,"h":48.23,"l":48.2,"n":298,"o":48.2017,"t":"2026-09-24T18:30:00Z","v":70047,"vw":48.213853},{"c":48.19,"h":48.215,"l":48.19,"n":234,"o":48.215,"t":"2026-09-24T18:45:00Z","v":37313,"vw":48.209422},{"c":48.18,"h":48.186,"l":48.14,"n":559,"o":48.185,"t":"2026-09-24T19:00:00Z","v":202255,"vw":48.163636},{"c":48.2,"h":48.24,"l":48.17,"n":934,"o":48.175,"t":"2026-09-24T19:15:00Z","v":401082,"vw":48.19571},{"c":48.205,"h":48.22,"l":48.195,"n":523,"o":48.2,"t":"2026-09-24T19:30:00Z","v":67316,"vw":48.206435},{"c":48.21,"h":48.305,"l":48.175,"n":1645,"o":48.205,"t":"2026-09-24T19:45:00Z","v":220535,"vw":48.221376},{"c":48.3,"h":48.3,"l":48.3,"n":21,"o":48.3,"t":"2026-09-24T20:00:00Z","v":379224,"vw":48.3},{"c":48.5,"h":48.5,"l":48.5,"n":1,"o":48.5,"t":"2026-09-24T23:00:00Z","v":100,"vw":48.5},{"c":48.185,"h":48.27,"l":48.185,"n":313,"o":48.27,"t":"2026-09-25T13:30:00Z","v":61403,"vw":48.231199},{"c":48.175,"h":48.195,"l":48.1702,"n":172,"o":48.185,"t":"2026-09-25T13:45:00Z","v":22963,"vw":48.185047},{"c":48.17,"h":48.175,"l":48.135,"n":333,"o":48.175,"t":"2026-09-25T14:00:00Z","v":56772,"vw":48.154014},{"c":48.0843,"h":48.175,"l":48.0843,"n":218,"o":48.17,"t":"2026-09-25T14:15:00Z","v":41533,"vw":48.13774},{"c":47.985,"h":48.08,"l":47.985,"n":309,"o":48.08,"t":"2026-09-25T14:30:00Z","v":60786,"vw":48.039437},{"c":48.04,"h":48.04,"l":47.97,"n":172,"o":47.99,"t":"2026-09-25T14:45:00Z","v":187458,"vw":47.991184},{"c":48.02,"h":48.06,"l":48.02,"n":128,"o":48.05,"t":"2026-09-25T15:00:00Z","v":17959,"vw":48.044659},{"c":48.035,"h":48.0465,"l":48.015,"n":229,"o":48.0225,"t":"2026-09-25T15:15:00Z","v":198234,"vw":48.026896},{"c":48.05,"h":48.07,"l":48.03,"n":270,"o":48.0399,"t":"2026-09-25T15:30:00Z","v":34391,"vw":48.048608},{"c":48.13,"h":48.13,"l":48.04,"n":176,"o":48.04,"t":"2026-09-25T15:45:00Z","v":61680,"vw":48.094431},{"c":48.23,"h":48.23,"l":48.14,"n":144,"o":48.14,"t":"2026-09-25T16:00:00Z","v":24865,"vw":48.193005},{"c":48.14,"h":48.225,"l":48.13,"n":409,"o":48.225,"t":"2026-09-25T16:15:00Z","v":76630,"vw":48.161429},{"c":48.085,"h":48.13,"l":48.06,"n":249,"o":48.13,"t":"2026-09-25T16:30:00Z","v":41600,"vw":48.09534},{"c":48.025,"h":48.085,"l":48.025,"n":142,"o":48.075,"t":"2026-09-25T16:45:00Z","v":40235,"vw":48.045641},{"c":48.02,"h":48.05,"l":48.0101,"n":257,"o":48.03,"t":"2026-09-25T17:00:00Z","v":58862,"vw":48.031422},{"c":47.99,"h":48.02,"l":47.99,"n":111,"o":48.015,"t":"2026-09-25T17:15:00Z","v":43828,"vw":48.009867},{"c":48.015,"h":48.02,"l":47.995,"n":240,"o":47.995,"t":"2026-09-25T17:30:00Z","v":104141,"vw":48.010478},{"c":48.025,"h":48.025,"l":48.015,"n":110,"o":48.015,"t":"2026-09-25T17:45:00Z","v":10112,"vw":48.021899},{"c":48.035,"h":48.04,"l":48.01,"n":170,"o":48.025,"t":"2026-09-25T18:00:00Z","v":82635,"vw":48.034931},{"c":48.03,"h":48.055,"l":48.03,"n":297,"o":48.04,"t":"2026-09-25T18:15:00Z","v":50044,"vw":48.043439},{"c":48.07,"h":48.085,"l":48.04,"n":121,"o":48.04,"t":"2026-09-25T18:30:00Z","v":79909,"vw":48.04996},{"c":48.0699,"h":48.07,"l":48.0603,"n":63,"o":48.065,"t":"2026-09-25T18:45:00Z","v":11581,"vw":48.065952},{"c":48.0925,"h":48.11,"l":48.07,"n":256,"o":48.07,"t":"2026-09-25T19:00:00Z","v":80662,"vw":48.096059},{"c":48.125,"h":48.145,"l":48.08,"n":318,"o":48.09,"t":"2026-09-25T19:15:00Z","v":150722,"vw":48.10854},{"c":48.155,"h":48.155,"l":48.11,"n":239,"o":48.12,"t":"2026-09-25T19:30:00Z","v":33447,"vw":48.127935},{"c":48.11,"h":48.16,"l":48.11,"n":511,"o":48.155,"t":"2026-09-25T19:45:00Z","v":90914,"vw":48.140925},{"c":48.07,"h":48.07,"l":48.07,"n":24,"o":48.07,"t":"2026-09-25T20:00:00Z","v":294410,"vw":48.07},{"c":47.755,"h":47.9,"l":47.69,"n":264,"o":47.9,"t":"2026-09-28T13:30:00Z","v":51528,"vw":47.807972},{"c":47.635,"h":47.75,"l":47.62,"n":467,"o":47.75,"t":"2026-09-28T13:45:00Z","v":110637,"vw":47.709242},{"c":47.555,"h":47.635,"l":47.54,"n":307,"o":47.635,"t":"2026-09-28T14:00:00Z","v":72835,"vw":47.560169},{"c":47.61,"h":47.6159,"l":47.5501,"n":359,"o":47.555,"t":"2026-09-28T14:15:00Z","v":173533,"vw":47.59484},{"c":47.56,"h":47.61,"l":47.56,"n":245,"o":47.61,"t":"2026-09-28T14:30:00Z","v":46357,"vw":47.590795},{"c":47.57,"h":47.59,"l":47.54,"n":201,"o":47.55,"t":"2026-09-28T14:45:00Z","v":26774,"vw":47.567937},{"c":47.615,"h":47.615,"l":47.565,"n":123,"o":47.565,"t":"2026-09-28T15:00:00Z","v":21552,"vw":47.59266},{"c":47.635,"h":47.645,"l":47.59,"n":202,"o":47.61,"t":"2026-09-28T15:15:00Z","v":38619,"vw":47.620088},{"c":47.625,"h":47.645,"l":47.625,"n":153,"o":47.63,"t":"2026-09-28T15:30:00Z","v":16476,"vw":47.64025},{"c":47.625,"h":47.63,"l":47.62,"n":171,"o":47.622,"t":"2026-09-28T15:45:00Z","v":51026,"vw":47.62393},{"c":47.645,"h":47.65,"l":47.62,"n":192,"o":47.625,"t":"2026-09-28T16:00:00Z","v":69938,"vw":47.624831},{"c":47.77,"h":47.77,"l":47.61,"n":540,"o":47.645,"t":"2026-09-28T16:15:00Z","v":101600,"vw":47.656002},{"c":47.705,"h":47.795,"l":47.705,"n":133,"o":47.78,"t":"2026-09-28T16:30:00Z","v":15671,"vw":47.739123},{"c":47.705,"h":47.705,"l":47.695,"n":99,"o":47.705,"t":"2026-09-28T16:45:00Z","v":18857,"vw":47.702862},{"c":47.76,"h":47.81,"l":47.7,"n":990,"o":47.705,"t":"2026-09-28T17:00:00Z","v":205051,"vw":47.77873},{"c":47.705,"h":47.775,"l":47.7,"n":226,"o":47.765,"t":"2026-09-28T17:15:00Z","v":63896,"vw":47.723172},{"c":47.7,"h":47.71,"l":47.691,"n":176,"o":47.705,"t":"2026-09-28T17:30:00Z","v":24890,"vw":47.702037},{"c":47.735,"h":47.7359,"l":47.71,"n":246,"o":47.71,"t":"2026-09-28T17:45:00Z","v":43535,"vw":47.729545},{"c":47.75,"h":47.76,"l":47.725,"n":259,"o":47.735,"t":"2026-09-28T18:00:00Z","v":93141,"vw":47.738721},{"c":47.745,"h":47.76,"l":47.74,"n":313,"o":47.75,"t":"2026-09-28T18:15:00Z","v":69940,"vw":47.751504},{"c":47.745,"h":47.76,"l":47.7238,"n":357,"o":47.74,"t":"2026-09-28T18:30:00Z","v":192979,"vw":47.751951},{"c":47.735,"h":47.7564,"l":47.73,"n":289,"o":47.745,"t":"2026-09-28T18:45:00Z","v":54180,"vw":47.743531},{"c":47.7301,"h":47.74,"l":47.72,"n":287,"o":47.735,"t":"2026-09-28T19:00:00Z","v":150744,"vw":47.727328},{"c":47.735,"h":47.75,"l":47.7234,"n":603,"o":47.74,"t":"2026-09-28T19:15:00Z","v":135018,"vw":47.734034},{"c":47.795,"h":47.7999,"l":47.73,"n":485,"o":47.73,"t":"2026-09-28T19:30:00Z","v":238106,"vw":47.756672},{"c":47.8,"h":47.8,"l":47.74,"n":1055,"o":47.79,"t":"2026-09-28T19:45:00Z","v":139713,"vw":47.777184},{"c":47.78,"h":47.78,"l":47.78,"n":13,"o":47.78,"t":"2026-09-28T20:00:00Z","v":453118,"vw":47.78},{"c":47.824,"h":47.824,"l":47.824,"n":1,"o":47.824,"t":"2026-09-28T22:00:00Z","v":100,"vw":47.824},{"c":47.64,"h":47.9,"l":47.635,"n":246,"o":47.7,"t":"2026-09-29T13:30:00Z","v":40600,"vw":47.706728},{"c":47.66,"h":47.67,"l":47.63,"n":105,"o":47.635,"t":"2026-09-29T13:45:00Z","v":10345,"vw":47.652012},{"c":47.795,"h":47.805,"l":47.66,"n":345,"o":47.66,"t":"2026-09-29T14:00:00Z","v":82410,"vw":47.737322},{"c":47.765,"h":47.795,"l":47.73,"n":264,"o":47.795,"t":"2026-09-29T14:15:00Z","v":80887,"vw":47.748112},{"c":47.72,"h":47.775,"l":47.72,"n":316,"o":47.7691,"t":"2026-09-29T14:30:00Z","v":48578,"vw":47.746694},{"c":47.675,"h":47.715,"l":47.675,"n":126,"o":47.715,"t":"2026-09-29T14:45:00Z","v":19076,"vw":47.698504},{"c":47.665,"h":47.68,"l":47.655,"n":236,"o":47.675,"t":"2026-09-29T15:00:00Z","v":39078,"vw":47.666708},{"c":47.595,"h":47.675,"l":47.59,"n":683,"o":47.665,"t":"2026-09-29T15:15:00Z","v":126455,"vw":47.632143},{"c":47.64,"h":47.67,"l":47.595,"n":343,"o":47.595,"t":"2026-09-29T15:30:00Z","v":63612,"vw":47.641625},{"c":47.65,"h":47.67,"l":47.635,"n":279,"o":47.64,"t":"2026-09-29T15:45:00Z","v":49162,"vw":47.652219},{"c":47.665,"h":47.685,"l":47.645,"n":284,"o":47.655,"t":"2026-09-29T16:00:00Z","v":46816,"vw":47.669488},{"c":47.68,"h":47.68,"l":47.6522,"n":321,"o":47.665,"t":"2026-09-29T16:15:00Z","v":70437,"vw":47.672384},{"c":47.57,"h":47.69,"l":47.57,"n":237,"o":47.68,"t":"2026-09-29T16:30:00Z","v":38277,"vw":47.615801},{"c":47.595,"h":47.595,"l":47.555,"n":226,"o":47.565,"t":"2026-09-29T16:45:00Z","v":162998,"vw":47.56758},{"c":47.595,"h":47.6,"l":47.57,"n":128,"o":47.6,"t":"2026-09-29T17:00:00Z","v":14181,"vw":47.588994},{"c":47.585,"h":47.595,"l":47.57,"n":149,"o":47.595,"t":"2026-09-29T17:15:00Z","v":19224,"vw":47.582838},{"c":47.615,"h":47.625,"l":47.59,"n":216,"o":47.59,"t":"2026-09-29T17:30:00Z","v":30392,"vw":47.613118},{"c":47.59,"h":47.63,"l":47.59,"n":236,"o":47.62,"t":"2026-09-29T17:45:00Z","v":66417,"vw":47.604913},{"c":47.675,"h":47.6898,"l":47.6,"n":523,"o":47.6,"t":"2026-09-29T18:00:00Z","v":286939,"vw":47.662062},{"c":47.685,"h":47.7,"l":47.66,"n":512,"o":47.675,"t":"2026-09-29T18:15:00Z","v":127639,"vw":47.688123},{"c":47.675,"h":47.69,"l":47.66,"n":333,"o":47.69,"t":"2026-09-29T18:30:00Z","v":51274,"vw":47.672895},{"c":47.665,"h":47.6799,"l":47.65,"n":346,"o":47.675,"t":"2026-09-29T18:45:00Z","v":77390,"vw":47.666921},{"c":47.655,"h":47.68,"l":47.6501,"n":431,"o":47.66,"t":"2026-09-29T19:00:00Z","v":238033,"vw":47.669236},{"c":47.645,"h":47.67,"l":47.62,"n":619,"o":47.655,"t":"2026-09-29T19:15:00Z","v":191640,"vw":47.650906},{"c":47.645,"h":47.67,"l":47.63,"n":417,"o":47.644,"t":"2026-09-29T19:30:00Z","v":76624,"vw":47.648313},{"c":47.67,"h":47.68,"l":47.64,"n":611,"o":47.645,"t":"2026-09-29T19:45:00Z","v":87857,"vw":47.661672},{"c":47.68,"h":47.68,"l":47.68,"n":4,"o":47.68,"t":"2026-09-29T20:00:00Z","v":523,"vw":47.68},{"c":48.06,"h":48.105,"l":47.91,"n":324,"o":47.99,"t":"2026-09-30T13:30:00Z","v":90344,"vw":48.033989},{"c":48.265,"h":48.265,"l":48.05,"n":186,"o":48.05,"t":"2026-09-30T13:45:00Z","v":29931,"vw":48.163961},{"c":48.225,"h":48.305,"l":48.225,"n":169,"o":48.27,"t":"2026-09-30T14:00:00Z","v":19407,"vw":48.267108},{"c":48.2,"h":48.27,"l":48.19,"n":281,"o":48.23,"t":"2026-09-30T14:15:00Z","v":49327,"vw":48.236271},{"c":48.215,"h":48.25,"l":48.19,"n":324,"o":48.2,"t":"2026-09-30T14:30:00Z","v":214665,"vw":48.234691},{"c":48.18,"h":48.225,"l":48.18,"n":96,"o":48.21,"t":"2026-09-30T14:45:00Z","v":20183,"vw":48.208877},{"c":48.21,"h":48.225,"l":48.185,"n":66,"o":48.185,"t":"2026-09-30T15:00:00Z","v":12463,"vw":48.203722},{"c":48.21,"h":48.235,"l":48.19,"n":239,"o":48.22,"t":"2026-09-30T15:15:00Z","v":63661,"vw":48.215122},{"c":48.1501,"h":48.225,"l":48.1501,"n":88,"o":48.21,"t":"2026-09-30T15:30:00Z","v":17921,"vw":48.19087},{"c":48.185,"h":48.19,"l":48.15,"n":113,"o":48.16,"t":"2026-09-30T15:45:00Z","v":20365,"vw":48.175835},{"c":48.2,"h":48.215,"l":48.19,"n":163,"o":48.19,"t":"2026-09-30T16:00:00Z","v":24059,"vw":48.200191},{"c":48.225,"h":48.25,"l":48.2,"n":107,"o":48.205,"t":"2026-09-30T16:15:00Z","v":16921,"vw":48.230293},{"c":48.27,"h":48.28,"l":48.215,"n":184,"o":48.225,"t":"2026-09-30T16:30:00Z","v":31640,"vw":48.250532},{"c":48.265,"h":48.28,"l":48.245,"n":176,"o":48.27,"t":"2026-09-30T16:45:00Z","v":46938,"vw":48.269471},{"c":48.25,"h":48.26,"l":48.24,"n":118,"o":48.255,"t":"2026-09-30T17:00:00Z","v":46620,"vw":48.250077},{"c":48.13,"h":48.245,"l":48.13,"n":212,"o":48.245,"t":"2026-09-30T17:15:00Z","v":37529,"vw":48.174958},{"c":48.065,"h":48.125,"l":48.065,"n":66,"o":48.125,"t":"2026-09-30T17:30:00Z","v":12652,"vw":48.083525},{"c":48.095,"h":48.1,"l":48.0655,"n":204,"o":48.07,"t":"2026-09-30T17:45:00Z","v":34676,"vw":48.0897},{"c":48.065,"h":48.095,"l":48.06,"n":238,"o":48.095,"t":"2026-09-30T18:00:00Z","v":285315,"vw":48.077636},{"c":48.115,"h":48.115,"l":48.06,"n":176,"o":48.07,"t":"2026-09-30T18:15:00Z","v":95555,"vw":48.075596},{"c":48.15,"h":48.155,"l":48.105,"n":275,"o":48.115,"t":"2026-09-30T18:30:00Z","v":85278,"vw":48.131566},{"c":48.109,"h":48.16,"l":48.099,"n":241,"o":48.145,"t":"2026-09-30T18:45:00Z","v":35494,"vw":48.130763},{"c":48.1,"h":48.105,"l":48.075,"n":207,"o":48.105,"t":"2026-09-30T19:00:00Z","v":125279,"vw":48.08857},{"c":48.06,"h":48.105,"l":48.06,"n":408,"o":48.095,"t":"2026-09-30T19:15:00Z","v":96867,"vw":48.085279},{"c":48.045,"h":48.07,"l":48.04,"n":237,"o":48.065,"t":"2026-09-30T19:30:00Z","v":47307,"vw":48.052622},{"c":48.08,"h":48.08,"l":48.02,"n":2032,"o":48.05,"t":"2026-09-30T19:45:00Z","v":339347,"vw":48.045569},{"c":48.03,"h":48.03,"l":48.03,"n":19,"o":48.03,"t":"2026-09-30T20:00:00Z","v":195953,"vw":48.03},{"c":48.065,"h":48.27,"l":48.02,"n":472,"o":48.26,"t":"2026-10-01T13:30:00Z","v":141828,"vw":48.095674},{"c":48.1,"h":48.115,"l":48.07,"n":178,"o":48.07,"t":"2026-10-01T13:45:00Z","v":30341,"vw":48.099084},{"c":48.03,"h":48.11,"l":48.02,"n":238,"o":48.0898,"t":"2026-10-01T14:00:00Z","v":33863,"vw":48.054871},{"c":48.05,"h":48.08,"l":48.025,"n":290,"o":48.035,"t":"2026-10-01T14:15:00Z","v":167230,"vw":48.064036},{"c":48.085,"h":48.095,"l":48.035,"n":178,"o":48.05,"t":"2026-10-01T14:30:00Z","v":25923,"vw":48.067906},{"c":48.14,"h":48.165,"l":48.085,"n":347,"o":48.085,"t":"2026-10-01T14:45:00Z","v":55140,"vw":48.117417},{"c":48.155,"h":48.165,"l":48.115,"n":194,"o":48.15,"t":"2026-10-01T15:00:00Z","v":43972,"vw":48.125676},{"c":48.165,"h":48.21,"l":48.1,"n":633,"o":48.15,"t":"2026-10-01T15:15:00Z","v":180843,"vw":48.164632},{"c":48.2301,"h":48.26,"l":48.155,"n":385,"o":48.161,"t":"2026-10-01T15:30:00Z","v":81057,"vw":48.208171},{"c":48.32,"h":48.33,"l":48.24,"n":202,"o":48.24,"t":"2026-10-01T15:45:00Z","v":38188,"vw":48.299815},{"c":48.31,"h":48.325,"l":48.29,"n":133,"o":48.32,"t":"2026-10-01T16:00:00Z","v":16831,"vw":48.314574},{"c":48.29,"h":48.315,"l":48.26,"n":154,"o":48.315,"t":"2026-10-01T16:15:00Z","v":31695,"vw":48.285134},{"c":48.265,"h":48.3057,"l":48.25,"n":60,"o":48.3001,"t":"2026-10-01T16:30:00Z","v":11585,"vw":48.276509},{"c":48.245,"h":48.255,"l":48.225,"n":107,"o":48.25,"t":"2026-10-01T16:45:00Z","v":14277,"vw":48.239323},{"c":48.245,"h":48.28,"l":48.24,"n":162,"o":48.24,"t":"2026-10-01T17:00:00Z","v":27097,"vw":48.262126},{"c":48.2199,"h":48.26,"l":48.215,"n":133,"o":48.245,"t":"2026-10-01T17:15:00Z","v":23703,"vw":48.242743},{"c":48.205,"h":48.25,"l":48.2,"n":278,"o":48.225,"t":"2026-10-01T17:30:00Z","v":74957,"vw":48.21867},{"c":48.13,"h":48.26,"l":48.085,"n":610,"o":48.2,"t":"2026-10-01T17:45:00Z","v":686574,"vw":48.250305},{"c":48.125,"h":48.145,"l":48.11,"n":410,"o":48.13,"t":"2026-10-01T18:00:00Z","v":84078,"vw":48.121043},{"c":48.1001,"h":48.15,"l":48.1,"n":451,"o":48.125,"t":"2026-10-01T18:15:00Z","v":167322,"vw":48.137213},{"c":48.105,"h":48.105,"l":48.04,"n":289,"o":48.1001,"t":"2026-10-01T18:30:00Z","v":39915,"vw":48.072794},{"c":48.14,"h":48.17,"l":48.105,"n":535,"o":48.105,"t":"2026-10-01T18:45:00Z","v":173430,"vw":48.133002},{"c":48.145,"h":48.16,"l":48.13,"n":393,"o":48.135,"t":"2026-10-01T19:00:00Z","v":60144,"vw":48.147608},{"c":48.125,"h":48.15,"l":48.11,"n":635,"o":48.145,"t":"2026-10-01T19:15:00Z","v":189981,"vw":48.128987},{"c":48.065,"h":48.125,"l":48.06,"n":646,"o":48.125,"t":"2026-10-01T19:30:00Z","v":165417,"vw":48.096898},{"c":48.045,"h":48.065,"l":47.98,"n":1754,"o":48.065,"t":"2026-10-01T19:45:00Z","v":282265,"vw":48.018728},{"c":48.06,"h":48.06,"l":48.06,"n":5,"o":48.06,"t":"2026-10-01T20:00:00Z","v":566,"vw":48.06},{"c":48.46,"h":48.525,"l":48.1988,"n":530,"o":48.4,"t":"2026-10-02T13:30:00Z","v":121990,"vw":48.457712},{"c":48.42,"h":48.47,"l":48.37,"n":141,"o":48.46,"t":"2026-10-02T13:45:00Z","v":37654,"vw":48.404478},{"c":48.48,"h":48.48,"l":48.405,"n":221,"o":48.42,"t":"2026-10-02T14:00:00Z","v":35841,"vw":48.425574},{"c":48.555,"h":48.56,"l":48.47,"n":167,"o":48.48,"t":"2026-10-02T14:15:00Z","v":540424,"vw":48.5295},{"c":48.5099,"h":48.59,"l":48.4988,"n":566,"o":48.55,"t":"2026-10-02T14:30:00Z","v":186637,"vw":48.558087},{"c":48.3876,"h":48.49,"l":48.38,"n":187,"o":48.49,"t":"2026-10-02T14:45:00Z","v":192093,"vw":48.470772},{"c":48.365,"h":48.4,"l":48.36,"n":208,"o":48.39,"t":"2026-10-02T15:00:00Z","v":42667,"vw":48.384069},{"c":48.36,"h":48.38,"l":48.355,"n":317,"o":48.36,"t":"2026-10-02T15:15:00Z","v":66443,"vw":48.365671},{"c":48.345,"h":48.365,"l":48.345,"n":239,"o":48.36,"t":"2026-10-02T15:30:00Z","v":41767,"vw":48.35699},{"c":48.34,"h":48.3576,"l":48.335,"n":112,"o":48.345,"t":"2026-10-02T15:45:00Z","v":13906,"vw":48.341499},{"c":48.355,"h":48.36,"l":48.3343,"n":237,"o":48.34,"t":"2026-10-02T16:00:00Z","v":40335,"vw":48.352199},{"c":48.325,"h":48.36,"l":48.315,"n":240,"o":48.355,"t":"2026-10-02T16:15:00Z","v":76718,"vw":48.342415},{"c":48.255,"h":48.325,"l":48.24,"n":283,"o":48.32,"t":"2026-10-02T16:30:00Z","v":51478,"vw":48.287655},{"c":48.255,"h":48.26,"l":48.235,"n":428,"o":48.255,"t":"2026-10-02T16:45:00Z","v":103638,"vw":48.249574},{"c":48.16,"h":48.2562,"l":48.16,"n":397,"o":48.2562,"t":"2026-10-02T17:00:00Z","v":55685,"vw":48.1952},{"c":47.995,"h":48.165,"l":47.995,"n":251,"o":48.165,"t":"2026-10-02T17:15:00Z","v":82942,"vw":48.096916},{"c":47.965,"h":48.01,"l":47.955,"n":143,"o":48,"t":"2026-10-02T17:30:00Z","v":30108,"vw":47.973262},{"c":47.98,"h":47.99,"l":47.965,"n":202,"o":47.9699,"t":"2026-10-02T17:45:00Z","v":64981,"vw":47.978171},{"c":47.9901,"h":48.02,"l":47.975,"n":250,"o":47.98,"t":"2026-10-02T18:00:00Z","v":49577,"vw":47.996953},{"c":47.965,"h":48,"l":47.95,"n":144,"o":47.995,"t":"2026-10-02T18:15:00Z","v":76034,"vw":47.973986},{"c":47.995,"h":48.005,"l":47.96,"n":159,"o":47.965,"t":"2026-10-02T18:30:00Z","v":36431,"vw":47.983628},{"c":47.885,"h":47.995,"l":47.87,"n":130,"o":47.995,"t":"2026-10-02T18:45:00Z","v":42849,"vw":47.897434},{"c":47.905,"h":47.94,"l":47.885,"n":341,"o":47.8899,"t":"2026-10-02T19:00:00Z","v":99270,"vw":47.914287},{"c":47.875,"h":47.93,"l":47.835,"n":395,"o":47.91,"t":"2026-10-02T19:15:00Z","v":138069,"vw":47.8864},{"c":47.93,"h":47.94,"l":47.88,"n":365,"o":47.88,"t":"2026-10-02T19:30:00Z","v":91754,"vw":47.923326},{"c":47.99,"h":47.99,"l":47.92,"n":1076,"o":47.925,"t":"2026-10-02T19:45:00Z","v":203699,"vw":47.942481},{"c":47.96,"h":47.96,"l":47.96,"n":22,"o":47.96,"t":"2026-10-02T20:00:00Z","v":217005,"vw":47.96},{"c":48.0001,"h":48.0001,"l":48,"n":2,"o":48,"t":"2026-10-05T13:00:00Z","v":200,"vw":48.00005},{"c":47.78,"h":48.02,"l":47.78,"n":339,"o":48,"t":"2026-10-05T13:30:00Z","v":69395,"vw":47.891569},{"c":47.87,"h":47.895,"l":47.78,"n":684,"o":47.785,"t":"2026-10-05T13:45:00Z","v":151855,"vw":47.858802},{"c":48.035,"h":48.05,"l":47.86,"n":528,"o":47.87,"t":"2026-10-05T14:00:00Z","v":107033,"vw":47.921871},{"c":47.96,"h":48.05,"l":47.96,"n":292,"o":48.035,"t":"2026-10-05T14:15:00Z","v":59489,"vw":48.013105},{"c":47.915,"h":47.9599,"l":47.875,"n":252,"o":47.95,"t":"2026-10-05T14:30:00Z","v":43699,"vw":47.921778},{"c":47.8851,"h":47.925,"l":47.8601,"n":162,"o":47.915,"t":"2026-10-05T14:45:00Z","v":41028,"vw":47.899215},{"c":47.77,"h":47.89,"l":47.735,"n":339,"o":47.89,"t":"2026-10-05T15:00:00Z","v":58475,"vw":47.788445},{"c":47.765,"h":47.78,"l":47.725,"n":218,"o":47.77,"t":"2026-10-05T15:15:00Z","v":168234,"vw":47.764467},{"c":47.775,"h":47.8,"l":47.755,"n":187,"o":47.76,"t":"2026-10-05T15:30:00Z","v":36741,"vw":47.779923},{"c":47.85,"h":47.8659,"l":47.765,"n":296,"o":47.775,"t":"2026-10-05T15:45:00Z","v":50066,"vw":47.818102},{"c":47.815,"h":47.86,"l":47.802,"n":210,"o":47.855,"t":"2026-10-05T16:00:00Z","v":51267,"vw":47.82719},{"c":47.8157,"h":47.8262,"l":47.785,"n":173,"o":47.81,"t":"2026-10-05T16:15:00Z","v":31189,"vw":47.807584},{"c":47.815,"h":47.8297,"l":47.8,"n":292,"o":47.815,"t":"2026-10-05T16:30:00Z","v":47908,"vw":47.818087},{"c":47.825,"h":47.87,"l":47.815,"n":212,"o":47.815,"t":"2026-10-05T16:45:00Z","v":30313,"vw":47.849128},{"c":47.875,"h":47.875,"l":47.83,"n":150,"o":47.83,"t":"2026-10-05T17:00:00Z","v":19068,"vw":47.856276},{"c":47.905,"h":47.905,"l":47.87,"n":176,"o":47.88,"t":"2026-10-05T17:15:00Z","v":41347,"vw":47.883148},{"c":47.865,"h":47.8999,"l":47.86,"n":127,"o":47.89,"t":"2026-10-05T17:30:00Z","v":79509,"vw":47.892691},{"c":47.885,"h":47.8869,"l":47.84,"n":479,"o":47.86,"t":"2026-10-05T17:45:00Z","v":67325,"vw":47.866022},{"c":47.925,"h":47.95,"l":47.8901,"n":416,"o":47.895,"t":"2026-10-05T18:00:00Z","v":89589,"vw":47.912652},{"c":47.975,"h":47.99,"l":47.925,"n":372,"o":47.925,"t":"2026-10-05T18:15:00Z","v":384226,"vw":47.961396},{"c":47.965,"h":47.985,"l":47.945,"n":330,"o":47.975,"t":"2026-10-05T18:30:00Z","v":101742,"vw":47.965006},{"c":48.035,"h":48.035,"l":47.965,"n":411,"o":47.965,"t":"2026-10-05T18:45:00Z","v":169282,"vw":47.993491},{"c":48.08,"h":48.085,"l":48.0302,"n":347,"o":48.035,"t":"2026-10-05T19:00:00Z","v":83253,"vw":48.063286},{"c":48.025,"h":48.075,"l":48.0201,"n":421,"o":48.0723,"t":"2026-10-05T19:15:00Z","v":113279,"vw":48.050763},{"c":48.035,"h":48.04,"l":48.001,"n":733,"o":48.025,"t":"2026-10-05T19:30:00Z","v":128583,"vw":48.027709},{"c":47.995,"h":48.05,"l":47.99,"n":1290,"o":48.035,"t":"2026-10-05T19:45:00Z","v":318021,"vw":48.024444},{"c":47.97,"h":47.97,"l":47.97,"n":5,"o":47.97,"t":"2026-10-05T20:00:00Z","v":1305,"vw":47.97},{"c":47.717,"h":47.717,"l":47.717,"n":1,"o":47.717,"t":"2026-10-05T20:15:00Z","v":132,"vw":47.717},{"c":48.68,"h":48.68,"l":48.51,"n":4,"o":48.51,"t":"2026-10-06T12:00:00Z","v":1250,"vw":48.640833},{"c":47.905,"h":47.99,"l":47.82,"n":309,"o":47.89,"t":"2026-10-06T13:30:00Z","v":93180,"vw":47.899223},{"c":47.865,"h":47.92,"l":47.8301,"n":444,"o":47.9,"t":"2026-10-06T13:45:00Z","v":71571,"vw":47.874397},{"c":47.985,"h":48,"l":47.855,"n":455,"o":47.87,"t":"2026-10-06T14:00:00Z","v":113191,"vw":47.954437},{"c":47.965,"h":48.055,"l":47.96,"n":373,"o":47.98,"t":"2026-10-06T14:15:00Z","v":306266,"vw":48.023165},{"c":47.995,"h":48.01,"l":47.9499,"n":209,"o":47.965,"t":"2026-10-06T14:30:00Z","v":52151,"vw":47.984797},{"c":48.055,"h":48.0559,"l":47.98,"n":492,"o":47.99,"t":"2026-10-06T14:45:00Z","v":177696,"vw":48.024883},{"c":48,"h":48.06,"l":47.98,"n":220,"o":48.055,"t":"2026-10-06T15:00:00Z","v":71665,"vw":48.030607},{"c":48.025,"h":48.04,"l":48,"n":112,"o":48.005,"t":"2026-10-06T15:15:00Z","v":29838,"vw":48.023856},{"c":48.0499,"h":48.0499,"l":48.01,"n":151,"o":48.035,"t":"2026-10-06T15:30:00Z","v":56411,"vw":48.031285},{"c":48.02,"h":48.05,"l":48.016,"n":204,"o":48.0414,"t":"2026-10-06T15:45:00Z","v":41913,"vw":48.033684},{"c":48.02,"h":48.03,"l":48.005,"n":129,"o":48.03,"t":"2026-10-06T16:00:00Z","v":11433,"vw":48.0139},{"c":47.995,"h":48.03,"l":47.995,"n":70,"o":48.0139,"t":"2026-10-06T16:15:00Z","v":35451,"vw":48.012313},{"c":47.995,"h":48,"l":47.98,"n":91,"o":47.995,"t":"2026-10-06T16:30:00Z","v":30526,"vw":47.987598},{"c":47.98,"h":48.005,"l":47.975,"n":138,"o":47.9997,"t":"2026-10-06T16:45:00Z","v":30118,"vw":47.985692},{"c":47.985,"h":48.05,"l":47.975,"n":288,"o":48,"t":"2026-10-06T17:00:00Z","v":37193,"vw":48.026188},{"c":47.955,"h":48.01,"l":47.95,"n":313,"o":47.985,"t":"2026-10-06T17:15:00Z","v":107369,"vw":48.000868},{"c":47.965,"h":47.965,"l":47.94,"n":160,"o":47.95,"t":"2026-10-06T17:30:00Z","v":70786,"vw":47.952209},{"c":47.975,"h":47.975,"l":47.96,"n":117,"o":47.96,"t":"2026-10-06T17:45:00Z","v":24176,"vw":47.965351},{"c":47.965,"h":47.98,"l":47.96,"n":154,"o":47.9701,"t":"2026-10-06T18:00:00Z","v":31860,"vw":47.968502},{"c":47.955,"h":47.965,"l":47.95,"n":127,"o":47.965,"t":"2026-10-06T18:15:00Z","v":33330,"vw":47.957614},{"c":47.935,"h":47.96,"l":47.935,"n":164,"o":47.955,"t":"2026-10-06T18:30:00Z","v":24491,"vw":47.951065},{"c":47.945,"h":47.965,"l":47.925,"n":207,"o":47.939,"t":"2026-10-06T18:45:00Z","v":127321,"vw":47.93675},{"c":47.945,"h":47.955,"l":47.935,"n":197,"o":47.945,"t":"2026-10-06T19:00:00Z","v":116959,"vw":47.942385},{"c":47.945,"h":47.955,"l":47.92,"n":250,"o":47.945,"t":"2026-10-06T19:15:00Z","v":143921,"vw":47.935268},{"c":47.935,"h":47.94,"l":47.93,"n":273,"o":47.94,"t":"2026-10-06T19:30:00Z","v":134454,"vw":47.934867},{"c":47.89,"h":48.19,"l":47.885,"n":2541,"o":47.935,"t":"2026-10-06T19:45:00Z","v":859825,"vw":47.963673},{"c":47.925,"h":47.925,"l":47.89,"n":7,"o":47.89,"t":"2026-10-06T20:00:00Z","v":85893,"vw":47.924866},{"c":48.29,"h":48.29,"l":48.29,"n":2,"o":48.29,"t":"2026-10-07T13:00:00Z","v":159,"vw":48.29},{"c":47.605,"h":47.77,"l":47.54,"n":440,"o":47.77,"t":"2026-10-07T13:30:00Z","v":70869,"vw":47.615663},{"c":47.635,"h":47.66,"l":47.585,"n":449,"o":47.605,"t":"2026-10-07T13:45:00Z","v":177967,"vw":47.632276},{"c":47.745,"h":47.75,"l":47.63,"n":374,"o":47.64,"t":"2026-10-07T14:00:00Z","v":127351,"vw":47.677007},{"c":47.754,"h":47.795,"l":47.71,"n":419,"o":47.745,"t":"2026-10-07T14:15:00Z","v":211947,"vw":47.779831},{"c":47.79,"h":47.805,"l":47.75,"n":419,"o":47.76,"t":"2026-10-07T14:30:00Z","v":155636,"vw":47.795921},{"c":47.79,"h":47.8199,"l":47.77,"n":408,"o":47.795,"t":"2026-10-07T14:45:00Z","v":586549,"vw":47.788145},{"c":47.74,"h":47.79,"l":47.725,"n":447,"o":47.785,"t":"2026-10-07T15:00:00Z","v":199176,"vw":47.772561},{"c":47.705,"h":47.73,"l":47.69,"n":255,"o":47.73,"t":"2026-10-07T15:15:00Z","v":66896,"vw":47.699054},{"c":47.705,"h":47.72,"l":47.705,"n":308,"o":47.71,"t":"2026-10-07T15:30:00Z","v":123602,"vw":47.713361},{"c":47.5924,"h":47.705,"l":47.58,"n":366,"o":47.705,"t":"2026-10-07T15:45:00Z","v":51724,"vw":47.664058},{"c":47.61,"h":47.62,"l":47.55,"n":591,"o":47.59,"t":"2026-10-07T16:00:00Z","v":172932,"vw":47.605013},{"c":47.63,"h":47.65,"l":47.595,"n":333,"o":47.61,"t":"2026-10-07T16:15:00Z","v":315115,"vw":47.634841},{"c":47.595,"h":47.675,"l":47.585,"n":603,"o":47.625,"t":"2026-10-07T16:30:00Z","v":326250,"vw":47.637121},{"c":47.66,"h":47.66,"l":47.6,"n":206,"o":47.6,"t":"2026-10-07T16:45:00Z","v":70741,"vw":47.639034},{"c":47.735,"h":47.765,"l":47.655,"n":441,"o":47.66,"t":"2026-10-07T17:00:00Z","v":82838,"vw":47.715416},{"c":47.725,"h":47.745,"l":47.725,"n":230,"o":47.73,"t":"2026-10-07T17:15:00Z","v":41304,"vw":47.735034},{"c":47.695,"h":47.72,"l":47.67,"n":286,"o":47.72,"t":"2026-10-07T17:30:00Z","v":214439,"vw":47.698867},{"c":47.675,"h":47.705,"l":47.6725,"n":320,"o":47.695,"t":"2026-10-07T17:45:00Z","v":81377,"vw":47.692326},{"c":47.695,"h":47.74,"l":47.674,"n":464,"o":47.675,"t":"2026-10-07T18:00:00Z","v":192637,"vw":47.726112},{"c":47.71,"h":47.715,"l":47.69,"n":293,"o":47.695,"t":"2026-10-07T18:15:00Z","v":101436,"vw":47.698181},{"c":47.73,"h":47.74,"l":47.7,"n":356,"o":47.71,"t":"2026-10-07T18:30:00Z","v":155036,"vw":47.729423},{"c":47.765,"h":47.77,"l":47.735,"n":435,"o":47.735,"t":"2026-10-07T18:45:00Z","v":131115,"vw":47.758817},{"c":47.725,"h":47.779,"l":47.695,"n":756,"o":47.765,"t":"2026-10-07T19:00:00Z","v":291017,"vw":47.743772},{"c":47.705,"h":47.725,"l":47.7,"n":312,"o":47.725,"t":"2026-10-07T19:15:00Z","v":85453,"vw":47.708227},{"c":47.695,"h":47.71,"l":47.68,"n":366,"o":47.705,"t":"2026-10-07T19:30:00Z","v":135447,"vw":47.697317},{"c":47.68,"h":47.72,"l":47.68,"n":882,"o":47.7,"t":"2026-10-07T19:45:00Z","v":157921,"vw":47.710936},{"c":47.69,"h":47.69,"l":47.68,"n":15,"o":47.68,"t":"2026-10-07T20:00:00Z","v":2707,"vw":47.68072},{"c":47.62,"h":47.71,"l":47.49,"n":507,"o":47.52,"t":"2026-10-08T13:30:00Z","v":237546,"vw":47.551401},{"c":47.62,"h":47.64,"l":47.56,"n":246,"o":47.62,"t":"2026-10-08T13:45:00Z","v":92821,"vw":47.6155},{"c":47.645,"h":47.68,"l":47.625,"n":420,"o":47.625,"t":"2026-10-08T14:00:00Z","v":166153,"vw":47.654493},{"c":47.665,"h":47.67,"l":47.64,"n":325,"o":47.645,"t":"2026-10-08T14:15:00Z","v":55386,"vw":47.647993},{"c":47.75,"h":47.8,"l":47.655,"n":849,"o":47.6624,"t":"2026-10-08T14:30:00Z","v":347350,"vw":47.761952},{"c":47.78,"h":47.81,"l":47.75,"n":296,"o":47.75,"t":"2026-10-08T14:45:00Z","v":71612,"vw":47.788083},{"c":47.78,"h":47.805,"l":47.765,"n":248,"o":47.77,"t":"2026-10-08T15:00:00Z","v":97333,"vw":47.772286},{"c":47.805,"h":47.805,"l":47.765,"n":201,"o":47.78,"t":"2026-10-08T15:15:00Z","v":36161,"vw":47.79398},{"c":47.715,"h":47.805,"l":47.675,"n":307,"o":47.805,"t":"2026-10-08T15:30:00Z","v":52710,"vw":47.72708},{"c":47.705,"h":47.72,"l":47.69,"n":249,"o":47.71,"t":"2026-10-08T15:45:00Z","v":47848,"vw":47.711374},{"c":47.72,"h":47.73,"l":47.7025,"n":234,"o":47.715,"t":"2026-10-08T16:00:00Z","v":61453,"vw":47.714588},{"c":47.75,"h":47.77,"l":47.71,"n":352,"o":47.72,"t":"2026-10-08T16:15:00Z","v":58192,"vw":47.739844},{"c":47.715,"h":47.755,"l":47.715,"n":147,"o":47.735,"t":"2026-10-08T16:30:00Z","v":53746,"vw":47.735619},{"c":47.745,"h":47.775,"l":47.7036,"n":301,"o":47.7199,"t":"2026-10-08T16:45:00Z","v":89496,"vw":47.737697},{"c":47.76,"h":47.77,"l":47.7,"n":421,"o":47.76,"t":"2026-10-08T17:00:00Z","v":54324,"vw":47.753566},{"c":47.76,"h":47.77,"l":47.75,"n":210,"o":47.755,"t":"2026-10-08T17:15:00Z","v":37831,"vw":47.75794},{"c":47.73,"h":47.755,"l":47.71,"n":289,"o":47.755,"t":"2026-10-08T17:30:00Z","v":67385,"vw":47.72416},{"c":47.675,"h":47.735,"l":47.67,"n":416,"o":47.73,"t":"2026-10-08T17:45:00Z","v":59108,"vw":47.703591},{"c":47.765,"h":47.77,"l":47.665,"n":427,"o":47.675,"t":"2026-10-08T18:00:00Z","v":143161,"vw":47.717121},{"c":47.805,"h":47.845,"l":47.765,"n":565,"o":47.765,"t":"2026-10-08T18:15:00Z","v":140381,"vw":47.803694},{"c":47.795,"h":47.82,"l":47.775,"n":557,"o":47.815,"t":"2026-10-08T18:30:00Z","v":140513,"vw":47.793582},{"c":47.775,"h":47.8,"l":47.765,"n":387,"o":47.795,"t":"2026-10-08T18:45:00Z","v":88534,"vw":47.779622},{"c":47.8425,"h":47.845,"l":47.77,"n":521,"o":47.775,"t":"2026-10-08T19:00:00Z","v":121428,"vw":47.815286},{"c":47.84,"h":47.88,"l":47.825,"n":994,"o":47.845,"t":"2026-10-08T19:15:00Z","v":417598,"vw":47.846742},{"c":47.775,"h":47.845,"l":47.77,"n":561,"o":47.84,"t":"2026-10-08T19:30:00Z","v":188427,"vw":47.821009},{"c":47.86,"h":47.86,"l":47.76,"n":1314,"o":47.7725,"t":"2026-10-08T19:45:00Z","v":347932,"vw":47.803743},{"c":47.82,"h":47.82,"l":47.82,"n":8,"o":47.82,"t":"2026-10-08T20:00:00Z","v":630,"vw":47.82},{"c":47.81,"h":47.81,"l":47.81,"n":1,"o":47.81,"t":"2026-10-09T12:45:00Z","v":196,"vw":47.81},{"c":48.025,"h":48.19,"l":47.87,"n":615,"o":47.89,"t":"2026-10-09T13:30:00Z","v":122842,"vw":48.075188},{"c":48.03,"h":48.085,"l":48.02,"n":300,"o":48.03,"t":"2026-10-09T13:45:00Z","v":59751,"vw":48.046624},{"c":48.055,"h":48.125,"l":48.04,"n":515,"o":48.04,"t":"2026-10-09T14:00:00Z","v":79738,"vw":48.089761},{"c":48.085,"h":48.1,"l":48.045,"n":627,"o":48.055,"t":"2026-10-09T14:15:00Z","v":236697,"vw":48.078037},{"c":47.995,"h":48.085,"l":47.975,"n":567,"o":48.085,"t":"2026-10-09T14:30:00Z","v":83769,"vw":48.046818},{"c":48.065,"h":48.075,"l":47.975,"n":226,"o":47.985,"t":"2026-10-09T14:45:00Z","v":47079,"vw":48.035436},{"c":48.065,"h":48.075,"l":48.025,"n":310,"o":48.06,"t":"2026-10-09T15:00:00Z","v":70709,"vw":48.049954},{"c":48.05,"h":48.067,"l":48.035,"n":190,"o":48.065,"t":"2026-10-09T15:15:00Z","v":55486,"vw":48.048026},{"c":47.97,"h":48.07,"l":47.97,"n":389,"o":48.0599,"t":"2026-10-09T15:30:00Z","v":55299,"vw":48.016375},{"c":48.045,"h":48.045,"l":47.97,"n":341,"o":47.97,"t":"2026-10-09T15:45:00Z","v":60536,"vw":48.006411},{"c":48.025,"h":48.06,"l":48.015,"n":176,"o":48.045,"t":"2026-10-09T16:00:00Z","v":39621,"vw":48.043231},{"c":48.01,"h":48.0475,"l":48.01,"n":109,"o":48.03,"t":"2026-10-09T16:15:00Z","v":32477,"vw":48.030669},{"c":48.015,"h":48.0499,"l":48.01,"n":258,"o":48.015,"t":"2026-10-09T16:30:00Z","v":70178,"vw":48.029761},{"c":48.035,"h":48.04,"l":47.96,"n":466,"o":48.01,"t":"2026-10-09T16:45:00Z","v":59077,"vw":48.002292},{"c":48.025,"h":48.05,"l":48.025,"n":157,"o":48.035,"t":"2026-10-09T17:00:00Z","v":24727,"vw":48.036112},{"c":48.005,"h":48.04,"l":48.0001,"n":255,"o":48.02,"t":"2026-10-09T17:15:00Z","v":77221,"vw":48.021654},{"c":48.015,"h":48.06,"l":47.9911,"n":517,"o":48.005,"t":"2026-10-09T17:30:00Z","v":91603,"vw":48.028245},{"c":47.975,"h":48.055,"l":47.96,"n":248,"o":48.015,"t":"2026-10-09T17:45:00Z","v":59330,"vw":48.003784},{"c":48.04,"h":48.0498,"l":47.975,"n":384,"o":47.975,"t":"2026-10-09T18:00:00Z","v":91067,"vw":48.016921},{"c":48.0351,"h":48.055,"l":48.02,"n":197,"o":48.05,"t":"2026-10-09T18:15:00Z","v":31762,"vw":48.037315},{"c":48.0601,"h":48.065,"l":48.03,"n":304,"o":48.035,"t":"2026-10-09T18:30:00Z","v":153123,"vw":48.051753},{"c":48.075,"h":48.085,"l":48.045,"n":610,"o":48.065,"t":"2026-10-09T18:45:00Z","v":136575,"vw":48.067329},{"c":48.065,"h":48.13,"l":48.0501,"n":1530,"o":48.075,"t":"2026-10-09T19:00:00Z","v":408480,"vw":48.087943},{"c":48.05,"h":48.07,"l":48.045,"n":272,"o":48.065,"t":"2026-10-09T19:15:00Z","v":109263,"vw":48.05625},{"c":48.045,"h":48.06,"l":48.03,"n":492,"o":48.05,"t":"2026-10-09T19:30:00Z","v":154536,"vw":48.043769},{"c":48.08,"h":48.18,"l":48.01,"n":1259,"o":48.045,"t":"2026-10-09T19:45:00Z","v":183541,"vw":48.054079},{"c":47.99,"h":47.99,"l":47.99,"n":6,"o":47.99,"t":"2026-10-09T20:00:00Z","v":2958,"vw":47.99},{"c":47.9901,"h":47.9901,"l":47.9901,"n":7,"o":47.9901,"t":"2026-10-09T21:30:00Z","v":460,"vw":47.9901},{"c":47.964,"h":47.964,"l":47.964,"n":17,"o":47.964,"t":"2026-10-09T21:45:00Z","v":4020,"vw":47.964},{"c":49,"h":49,"l":49,"n":1,"o":49,"t":"2026-10-12T11:30:00Z","v":1000,"vw":49},{"c":47.95,"h":48.079,"l":47.92,"n":437,"o":47.92,"t":"2026-10-12T13:30:00Z","v":82246,"vw":47.949674},{"c":48.025,"h":48.03,"l":47.9228,"n":302,"o":47.96,"t":"2026-10-12T13:45:00Z","v":67962,"vw":47.956367},{"c":48.005,"h":48.055,"l":47.995,"n":151,"o":48.04,"t":"2026-10-12T14:00:00Z","v":51358,"vw":48.025057},{"c":47.9099,"h":47.99,"l":47.905,"n":112,"o":47.99,"t":"2026-10-12T14:15:00Z","v":11397,"vw":47.943002},{"c":47.935,"h":47.96,"l":47.9001,"n":133,"o":47.915,"t":"2026-10-12T14:30:00Z","v":16739,"vw":47.935681},{"c":47.965,"h":48.01,"l":47.93,"n":325,"o":47.935,"t":"2026-10-12T14:45:00Z","v":398256,"vw":47.996188},{"c":47.97,"h":48,"l":47.925,"n":340,"o":47.965,"t":"2026-10-12T15:00:00Z","v":78614,"vw":47.978896},{"c":47.925,"h":47.985,"l":47.905,"n":114,"o":47.965,"t":"2026-10-12T15:15:00Z","v":22816,"vw":47.936265},{"c":47.9495,"h":47.955,"l":47.865,"n":243,"o":47.92,"t":"2026-10-12T15:30:00Z","v":78823,"vw":47.919287},{"c":47.935,"h":47.955,"l":47.925,"n":174,"o":47.94,"t":"2026-10-12T15:45:00Z","v":39161,"vw":47.932479},{"c":47.935,"h":47.94,"l":47.875,"n":151,"o":47.935,"t":"2026-10-12T16:00:00Z","v":31433,"vw":47.910275},{"c":47.935,"h":47.96,"l":47.93,"n":196,"o":47.95,"t":"2026-10-12T16:15:00Z","v":42952,"vw":47.945155},{"c":47.945,"h":47.975,"l":47.935,"n":115,"o":47.945,"t":"2026-10-12T16:30:00Z","v":32701,"vw":47.949707},{"c":47.89,"h":47.945,"l":47.88,"n":448,"o":47.94,"t":"2026-10-12T16:45:00Z","v":187135,"vw":47.906997},{"c":47.905,"h":47.935,"l":47.89,"n":251,"o":47.89,"t":"2026-10-12T17:00:00Z","v":27459,"vw":47.920447},{"c":47.925,"h":47.945,"l":47.905,"n":239,"o":47.905,"t":"2026-10-12T17:15:00Z","v":41177,"vw":47.937508},{"c":47.925,"h":47.93,"l":47.92,"n":134,"o":47.92,"t":"2026-10-12T17:30:00Z","v":34088,"vw":47.921691},{"c":47.935,"h":47.95,"l":47.925,"n":124,"o":47.925,"t":"2026-10-12T17:45:00Z","v":33774,"vw":47.938595},{"c":47.955,"h":47.975,"l":47.935,"n":378,"o":47.935,"t":"2026-10-12T18:00:00Z","v":99901,"vw":47.960868},{"c":47.96,"h":47.9601,"l":47.9201,"n":70,"o":47.96,"t":"2026-10-12T18:15:00Z","v":21558,"vw":47.946122},{"c":47.995,"h":48,"l":47.965,"n":186,"o":47.965,"t":"2026-10-12T18:30:00Z","v":22244,"vw":47.983388},{"c":47.97,"h":48.07,"l":47.965,"n":658,"o":47.995,"t":"2026-10-12T18:45:00Z","v":583021,"vw":48.06023},{"c":48.01,"h":48.025,"l":47.97,"n":125,"o":47.97,"t":"2026-10-12T19:00:00Z","v":73498,"vw":48.012057},{"c":48.01,"h":48.035,"l":48,"n":335,"o":48.005,"t":"2026-10-12T19:15:00Z","v":90235,"vw":48.0185},{"c":48.035,"h":48.07,"l":48.01,"n":144,"o":48.015,"t":"2026-10-12T19:30:00Z","v":368892,"vw":48.064021},{"c":48.035,"h":48.055,"l":48.015,"n":151,"o":48.0374,"t":"2026-10-12T19:45:00Z","v":21196,"vw":48.034157},{"c":48.27,"h":48.29,"l":48.091,"n":291,"o":48.2,"t":"2026-10-13T13:30:00Z","v":70356,"vw":48.215159},{"c":48.315,"h":48.335,"l":48.275,"n":404,"o":48.275,"t":"2026-10-13T13:45:00Z","v":57811,"vw":48.299119},{"c":48.195,"h":48.305,"l":48.19,"n":527,"o":48.305,"t":"2026-10-13T14:00:00Z","v":70947,"vw":48.276099},{"c":48.275,"h":48.29,"l":48.189,"n":208,"o":48.189,"t":"2026-10-13T14:15:00Z","v":40840,"vw":48.23936},{"c":48.2903,"h":48.36,"l":48.265,"n":649,"o":48.275,"t":"2026-10-13T14:30:00Z","v":257978,"vw":48.343558},{"c":48.425,"h":48.425,"l":48.3,"n":360,"o":48.3,"t":"2026-10-13T14:45:00Z","v":53699,"vw":48.399114},{"c":48.375,"h":48.42,"l":48.33,"n":329,"o":48.42,"t":"2026-10-13T15:00:00Z","v":46116,"vw":48.363199},{"c":48.36,"h":48.42,"l":48.36,"n":200,"o":48.38,"t":"2026-10-13T15:15:00Z","v":22547,"vw":48.392747},{"c":48.385,"h":48.405,"l":48.35,"n":577,"o":48.365,"t":"2026-10-13T15:30:00Z","v":270306,"vw":48.381739},{"c":48.38,"h":48.415,"l":48.365,"n":521,"o":48.385,"t":"2026-10-13T15:45:00Z","v":73959,"vw":48.387148},{"c":48.405,"h":48.41,"l":48.37,"n":534,"o":48.375,"t":"2026-10-13T16:00:00Z","v":102286,"vw":48.387983},{"c":48.4,"h":48.405,"l":48.38,"n":173,"o":48.4,"t":"2026-10-13T16:15:00Z","v":14512,"vw":48.393361},{"c":48.39,"h":48.405,"l":48.39,"n":202,"o":48.395,"t":"2026-10-13T16:30:00Z","v":36979,"vw":48.396654},{"c":48.375,"h":48.41,"l":48.37,"n":240,"o":48.395,"t":"2026-10-13T16:45:00Z","v":28146,"vw":48.391083},{"c":48.365,"h":48.38,"l":48.35,"n":286,"o":48.37,"t":"2026-10-13T17:00:00Z","v":39517,"vw":48.368904},{"c":48.375,"h":48.395,"l":48.3601,"n":340,"o":48.365,"t":"2026-10-13T17:15:00Z","v":90868,"vw":48.383743},{"c":48.425,"h":48.43,"l":48.375,"n":351,"o":48.375,"t":"2026-10-13T17:30:00Z","v":79770,"vw":48.401881},{"c":48.45,"h":48.455,"l":48.415,"n":340,"o":48.425,"t":"2026-10-13T17:45:00Z","v":43196,"vw":48.429526},{"c":48.385,"h":48.46,"l":48.38,"n":268,"o":48.455,"t":"2026-10-13T18:00:00Z","v":28104,"vw":48.413677},{"c":48.3926,"h":48.415,"l":48.3599,"n":288,"o":48.385,"t":"2026-10-13T18:15:00Z","v":43420,"vw":48.383992},{"c":48.405,"h":48.425,"l":48.39,"n":533,"o":48.395,"t":"2026-10-13T18:30:00Z","v":128743,"vw":48.405435},{"c":48.4,"h":48.4225,"l":48.385,"n":318,"o":48.405,"t":"2026-10-13T18:45:00Z","v":71832,"vw":48.402427},{"c":48.425,"h":48.425,"l":48.39,"n":440,"o":48.395,"t":"2026-10-13T19:00:00Z","v":91834,"vw":48.406905},{"c":48.485,"h":48.53,"l":48.425,"n":1699,"o":48.425,"t":"2026-10-13T19:15:00Z","v":532066,"vw":48.483793},{"c":48.5,"h":48.52,"l":48.48,"n":822,"o":48.485,"t":"2026-10-13T19:30:00Z","v":236064,"vw":48.498277},{"c":48.45,"h":48.5199,"l":48.45,"n":1334,"o":48.502,"t":"2026-10-13T19:45:00Z","v":199074,"vw":48.491083},{"c":48.39,"h":48.39,"l":48.39,"n":10,"o":48.39,"t":"2026-10-13T20:00:00Z","v":20324,"vw":48.39},{"c":48.35,"h":48.35,"l":48.35,"n":1,"o":48.35,"t":"2026-10-13T20:30:00Z","v":100,"vw":48.35},{"c":48.01,"h":48.22,"l":47.9846,"n":579,"o":48.14,"t":"2026-10-14T13:30:00Z","v":115883,"vw":48.079821},{"c":48.1,"h":48.105,"l":47.99,"n":333,"o":48.04,"t":"2026-10-14T13:45:00Z","v":63040,"vw":48.041517},{"c":48.135,"h":48.165,"l":48.09,"n":623,"o":48.1,"t":"2026-10-14T14:00:00Z","v":155472,"vw":48.137742},{"c":48.125,"h":48.15,"l":48.115,"n":135,"o":48.13,"t":"2026-10-14T14:15:00Z","v":29538,"vw":48.130271},{"c":48.15,"h":48.17,"l":48.09,"n":563,"o":48.12,"t":"2026-10-14T14:30:00Z","v":309009,"vw":48.138172},{"c":48.075,"h":48.14,"l":48.07,"n":87,"o":48.14,"t":"2026-10-14T14:45:00Z","v":14196,"vw":48.101838},{"c":48.035,"h":48.08,"l":48.015,"n":315,"o":48.075,"t":"2026-10-14T15:00:00Z","v":65696,"vw":48.065548},{"c":48.14,"h":48.15,"l":48.04,"n":268,"o":48.04,"t":"2026-10-14T15:15:00Z","v":30379,"vw":48.097879},{"c":48.265,"h":48.27,"l":48.15,"n":588,"o":48.15,"t":"2026-10-14T15:30:00Z","v":83408,"vw":48.220776},{"c":48.14,"h":48.27,"l":48.14,"n":256,"o":48.265,"t":"2026-10-14T15:45:00Z","v":278034,"vw":48.260248},{"c":48.235,"h":48.2542,"l":48.15,"n":169,"o":48.15,"t":"2026-10-14T16:00:00Z","v":29648,"vw":48.212831},{"c":48.25,"h":48.265,"l":48.2202,"n":169,"o":48.24,"t":"2026-10-14T16:15:00Z","v":32513,"vw":48.236996},{"c":48.22,"h":48.27,"l":48.194,"n":117,"o":48.243,"t":"2026-10-14T16:30:00Z","v":18132,"vw":48.241968},{"c":48.24,"h":48.25,"l":48.22,"n":178,"o":48.22,"t":"2026-10-14T16:45:00Z","v":64807,"vw":48.239245},{"c":48.265,"h":48.29,"l":48.23,"n":163,"o":48.23,"t":"2026-10-14T17:00:00Z","v":56223,"vw":48.24782},{"c":48.29,"h":48.3,"l":48.264,"n":150,"o":48.265,"t":"2026-10-14T17:15:00Z","v":30083,"vw":48.279082},{"c":48.24,"h":48.3,"l":48.24,"n":178,"o":48.295,"t":"2026-10-14T17:30:00Z","v":110404,"vw":48.266669},{"c":48.225,"h":48.24,"l":48.205,"n":245,"o":48.24,"t":"2026-10-14T17:45:00Z","v":56842,"vw":48.221415},{"c":48.225,"h":48.245,"l":48.185,"n":239,"o":48.23,"t":"2026-10-14T18:00:00Z","v":31323,"vw":48.211623},{"c":48.25,"h":48.28,"l":48.23,"n":262,"o":48.23,"t":"2026-10-14T18:15:00Z","v":106042,"vw":48.252636},{"c":48.215,"h":48.3,"l":48.2,"n":373,"o":48.25,"t":"2026-10-14T18:30:00Z","v":169950,"vw":48.249584},{"c":48.25,"h":48.295,"l":48.22,"n":533,"o":48.22,"t":"2026-10-14T18:45:00Z","v":246909,"vw":48.25526},{"c":48.26,"h":48.29,"l":48.25,"n":311,"o":48.25,"t":"2026-10-14T19:00:00Z","v":98977,"vw":48.2726},{"c":48.27,"h":48.28,"l":48.255,"n":256,"o":48.265,"t":"2026-10-14T19:15:00Z","v":50583,"vw":48.270476},{"c":48.27,"h":48.28,"l":48.245,"n":311,"o":48.27,"t":"2026-10-14T19:30:00Z","v":86153,"vw":48.268914},{"c":48.265,"h":48.28,"l":48.255,"n":635,"o":48.255,"t":"2026-10-14T19:45:00Z","v":97108,"vw":48.267613},{"c":48.26,"h":48.26,"l":48.26,"n":1,"o":48.26,"t":"2026-10-14T23:45:00Z","v":200,"vw":48.26},{"c":48.845,"h":48.92,"l":48.51,"n":373,"o":48.51,"t":"2026-10-15T13:30:00Z","v":65828,"vw":48.860672},{"c":48.82,"h":48.9,"l":48.79,"n":333,"o":48.8459,"t":"2026-10-15T13:45:00Z","v":39640,"vw":48.854514},{"c":48.73,"h":48.86,"l":48.72,"n":586,"o":48.81,"t":"2026-10-15T14:00:00Z","v":132507,"vw":48.806765},{"c":48.835,"h":48.845,"l":48.74,"n":458,"o":48.74,"t":"2026-10-15T14:15:00Z","v":67970,"vw":48.759914},{"c":48.865,"h":48.9,"l":48.825,"n":520,"o":48.835,"t":"2026-10-15T14:30:00Z","v":96279,"vw":48.856407},{"c":48.88,"h":48.93,"l":48.87,"n":972,"o":48.87,"t":"2026-10-15T14:45:00Z","v":224899,"vw":48.900936},{"c":48.895,"h":48.9,"l":48.85,"n":192,"o":48.875,"t":"2026-10-15T15:00:00Z","v":43092,"vw":48.876074},{"c":48.875,"h":48.935,"l":48.87,"n":302,"o":48.885,"t":"2026-10-15T15:15:00Z","v":34641,"vw":48.888989},{"c":48.865,"h":48.885,"l":48.84,"n":213,"o":48.875,"t":"2026-10-15T15:30:00Z","v":29268,"vw":48.864109},{"c":48.8401,"h":48.875,"l":48.815,"n":173,"o":48.875,"t":"2026-10-15T15:45:00Z","v":21256,"vw":48.835721},{"c":48.84,"h":48.85,"l":48.83,"n":117,"o":48.845,"t":"2026-10-15T16:00:00Z","v":14644,"vw":48.841271},{"c":48.825,"h":48.855,"l":48.81,"n":297,"o":48.8497,"t":"2026-10-15T16:15:00Z","v":70684,"vw":48.830199},{"c":48.805,"h":48.82,"l":48.8,"n":219,"o":48.82,"t":"2026-10-15T16:30:00Z","v":28339,"vw":48.810787},{"c":48.81,"h":48.82,"l":48.805,"n":124,"o":48.805,"t":"2026-10-15T16:45:00Z","v":19968,"vw":48.810521},{"c":48.795,"h":48.815,"l":48.795,"n":74,"o":48.805,"t":"2026-10-15T17:00:00Z","v":15803,"vw":48.806144},{"c":48.805,"h":48.805,"l":48.785,"n":158,"o":48.79,"t":"2026-10-15T17:15:00Z","v":27870,"vw":48.795572},{"c":48.815,"h":48.825,"l":48.795,"n":171,"o":48.795,"t":"2026-10-15T17:30:00Z","v":58243,"vw":48.806694},{"c":48.815,"h":48.825,"l":48.805,"n":135,"o":48.81,"t":"2026-10-15T17:45:00Z","v":33775,"vw":48.811099},{"c":48.83,"h":48.845,"l":48.82,"n":96,"o":48.82,"t":"2026-10-15T18:00:00Z","v":19027,"vw":48.833237},{"c":48.855,"h":48.87,"l":48.835,"n":206,"o":48.835,"t":"2026-10-15T18:15:00Z","v":99090,"vw":48.85562},{"c":48.835,"h":48.86,"l":48.835,"n":189,"o":48.85,"t":"2026-10-15T18:30:00Z","v":61887,"vw":48.853457},{"c":48.845,"h":48.87,"l":48.83,"n":195,"o":48.835,"t":"2026-10-15T18:45:00Z","v":77073,"vw":48.86088},{"c":48.835,"h":48.85,"l":48.825,"n":207,"o":48.845,"t":"2026-10-15T19:00:00Z","v":84743,"vw":48.841962},{"c":48.815,"h":48.83,"l":48.81,"n":314,"o":48.83,"t":"2026-10-15T19:15:00Z","v":64917,"vw":48.817845},{"c":48.82,"h":48.835,"l":48.8,"n":289,"o":48.815,"t":"2026-10-15T19:30:00Z","v":147443,"vw":48.814819},{"c":48.83,"h":48.845,"l":48.815,"n":621,"o":48.815,"t":"2026-10-15T19:45:00Z","v":147454,"vw":48.833617},{"c":48.82,"h":48.82,"l":48.82,"n":6,"o":48.82,"t":"2026-10-15T20:00:00Z","v":149,"vw":48.82},{"c":48.74,"h":48.78,"l":48.62,"n":223,"o":48.78,"t":"2026-10-16T13:30:00Z","v":39208,"vw":48.739319},{"c":48.79,"h":48.795,"l":48.73,"n":436,"o":48.73,"t":"2026-10-16T13:45:00Z","v":325366,"vw":48.770411},{"c":48.83,"h":48.84,"l":48.775,"n":160,"o":48.8,"t":"2026-10-16T14:00:00Z","v":25764,"vw":48.811928},{"c":48.8,"h":48.85,"l":48.8,"n":130,"o":48.835,"t":"2026-10-16T14:15:00Z","v":20639,"vw":48.822362},{"c":48.83,"h":48.865,"l":48.81,"n":119,"o":48.81,"t":"2026-10-16T14:30:00Z","v":16244,"vw":48.832467},{"c":48.815,"h":48.865,"l":48.79,"n":652,"o":48.825,"t":"2026-10-16T14:45:00Z","v":300887,"vw":48.828281},{"c":48.81,"h":48.845,"l":48.81,"n":175,"o":48.815,"t":"2026-10-16T15:00:00Z","v":20792,"vw":48.818825},{"c":48.745,"h":48.805,"l":48.715,"n":213,"o":48.805,"t":"2026-10-16T15:15:00Z","v":25531,"vw":48.751198},{"c":48.745,"h":48.76,"l":48.73,"n":205,"o":48.74,"t":"2026-10-16T15:30:00Z","v":55766,"vw":48.745639},{"c":48.695,"h":48.745,"l":48.695,"n":100,"o":48.745,"t":"2026-10-16T15:45:00Z","v":22292,"vw":48.722943},{"c":48.6301,"h":48.71,"l":48.63,"n":193,"o":48.695,"t":"2026-10-16T16:00:00Z","v":26019,"vw":48.659836},{"c":48.6,"h":48.6475,"l":48.585,"n":162,"o":48.645,"t":"2026-10-16T16:15:00Z","v":53989,"vw":48.599891},{"c":48.65,"h":48.66,"l":48.595,"n":693,"o":48.595,"t":"2026-10-16T16:30:00Z","v":157356,"vw":48.632199},{"c":48.69,"h":48.69,"l":48.62,"n":384,"o":48.6455,"t":"2026-10-16T16:45:00Z","v":72182,"vw":48.632067},{"c":48.73,"h":48.7401,"l":48.68,"n":217,"o":48.685,"t":"2026-10-16T17:00:00Z","v":38177,"vw":48.705012},{"c":48.705,"h":48.73,"l":48.695,"n":171,"o":48.73,"t":"2026-10-16T17:15:00Z","v":27681,"vw":48.710128},{"c":48.695,"h":48.73,"l":48.665,"n":243,"o":48.71,"t":"2026-10-16T17:30:00Z","v":48013,"vw":48.698373},{"c":48.69,"h":48.695,"l":48.67,"n":127,"o":48.69,"t":"2026-10-16T17:45:00Z","v":11642,"vw":48.686546},{"c":48.67,"h":48.705,"l":48.64,"n":203,"o":48.695,"t":"2026-10-16T18:00:00Z","v":139442,"vw":48.646073},{"c":48.695,"h":48.7051,"l":48.6642,"n":186,"o":48.67,"t":"2026-10-16T18:15:00Z","v":33257,"vw":48.685283},{"c":48.665,"h":48.71,"l":48.65,"n":454,"o":48.7,"t":"2026-10-16T18:30:00Z","v":61614,"vw":48.667114},{"c":48.67,"h":48.68,"l":48.65,"n":256,"o":48.665,"t":"2026-10-16T18:45:00Z","v":56199,"vw":48.663635},{"c":48.67,"h":48.7058,"l":48.66,"n":103,"o":48.675,"t":"2026-10-16T19:00:00Z","v":36604,"vw":48.679802},{"c":48.725,"h":48.755,"l":48.66,"n":285,"o":48.66,"t":"2026-10-16T19:15:00Z","v":47962,"vw":48.698298},{"c":48.7256,"h":48.73,"l":48.705,"n":71,"o":48.7299,"t":"2026-10-16T19:30:00Z","v":13502,"vw":48.718833},{"c":48.715,"h":48.715,"l":48.69,"n":320,"o":48.715,"t":"2026-10-16T19:45:00Z","v":27694,"vw":48.705407},{"c":48.74,"h":48.74,"l":48.74,"n":7,"o":48.74,"t":"2026-10-16T20:00:00Z","v":4250,"vw":48.74},{"c":48.64,"h":48.84,"l":48.51,"n":267,"o":48.51,"t":"2026-10-19T13:30:00Z","v":43119,"vw":48.604358},{"c":48.63,"h":48.655,"l":48.575,"n":306,"o":48.635,"t":"2026-10-19T13:45:00Z","v":35651,"vw":48.619229},{"c":48.605,"h":48.66,"l":48.605,"n":296,"o":48.635,"t":"2026-10-19T14:00:00Z","v":41792,"vw":48.637122},{"c":48.61,"h":48.64,"l":48.6,"n":238,"o":48.61,"t":"2026-10-19T14:15:00Z","v":51569,"vw":48.61959},{"c":48.57,"h":48.61,"l":48.555,"n":167,"o":48.605,"t":"2026-10-19T14:30:00Z","v":35607,"vw":48.597311},{"c":48.58,"h":48.595,"l":48.555,"n":146,"o":48.555,"t":"2026-10-19T14:45:00Z","v":63053,"vw":48.566585},{"c":48.54,"h":48.74,"l":48.54,"n":1832,"o":48.585,"t":"2026-10-19T15:00:00Z","v":164719,"vw":48.631914},{"c":48.585,"h":48.61,"l":48.49,"n":640,"o":48.54,"t":"2026-10-19T15:15:00Z","v":535469,"vw":48.503919},{"c":48.48,"h":48.58,"l":48.47,"n":179,"o":48.58,"t":"2026-10-19T15:30:00Z","v":32671,"vw":48.546041},{"c":48.5025,"h":48.53,"l":48.49,"n":165,"o":48.49,"t":"2026-10-19T15:45:00Z","v":91626,"vw":48.508007},{"c":48.445,"h":48.505,"l":48.445,"n":94,"o":48.505,"t":"2026-10-19T16:00:00Z","v":13676,"vw":48.475137},{"c":48.48,"h":48.49,"l":48.445,"n":95,"o":48.4462,"t":"2026-10-19T16:15:00Z","v":16522,"vw":48.474339},{"c":48.435,"h":48.48,"l":48.435,"n":231,"o":48.475,"t":"2026-10-19T16:30:00Z","v":64283,"vw":48.459109},{"c":48.4741,"h":48.49,"l":48.425,"n":162,"o":48.43,"t":"2026-10-19T16:45:00Z","v":32488,"vw":48.470899},{"c":48.435,"h":48.48,"l":48.435,"n":254,"o":48.475,"t":"2026-10-19T17:00:00Z","v":69988,"vw":48.466251},{"c":48.465,"h":48.495,"l":48.445,"n":291,"o":48.445,"t":"2026-10-19T17:15:00Z","v":62910,"vw":48.473785},{"c":48.47,"h":48.475,"l":48.45,"n":170,"o":48.465,"t":"2026-10-19T17:30:00Z","v":55840,"vw":48.45916},{"c":48.4763,"h":48.51,"l":48.465,"n":247,"o":48.47,"t":"2026-10-19T17:45:00Z","v":43923,"vw":48.483814},{"c":48.475,"h":48.49,"l":48.45,"n":408,"o":48.475,"t":"2026-10-19T18:00:00Z","v":98161,"vw":48.469901},{"c":48.495,"h":48.495,"l":48.455,"n":315,"o":48.475,"t":"2026-10-19T18:15:00Z","v":102410,"vw":48.474023},{"c":48.485,"h":48.51,"l":48.46,"n":452,"o":48.495,"t":"2026-10-19T18:30:00Z","v":131501,"vw":48.488029},{"c":48.466,"h":48.49,"l":48.455,"n":187,"o":48.4859,"t":"2026-10-19T18:45:00Z","v":46674,"vw":48.471212},{"c":48.435,"h":48.465,"l":48.425,"n":505,"o":48.465,"t":"2026-10-19T19:00:00Z","v":98070,"vw":48.442969},{"c":48.44,"h":48.47,"l":48.42,"n":612,"o":48.435,"t":"2026-10-19T19:15:00Z","v":106185,"vw":48.447134},{"c":48.435,"h":48.45,"l":48.42,"n":371,"o":48.445,"t":"2026-10-19T19:30:00Z","v":83129,"vw":48.434312},{"c":48.53,"h":48.55,"l":48.44,"n":597,"o":48.44,"t":"2026-10-19T19:45:00Z","v":89091,"vw":48.473772},{"c":48.55,"h":48.55,"l":48.55,"n":7,"o":48.55,"t":"2026-10-19T20:00:00Z","v":307,"vw":48.55},{"c":48.4732,"h":48.4732,"l":48.4732,"n":1,"o":48.4732,"t":"2026-10-19T21:00:00Z","v":195,"vw":48.4732},{"c":48.4732,"h":48.4732,"l":48.4732,"n":1,"o":48.4732,"t":"2026-10-19T22:00:00Z","v":119,"vw":48.4732},{"c":48.605,"h":48.89,"l":48.6,"n":209,"o":48.83,"t":"2026-10-20T13:30:00Z","v":56652,"vw":48.69546},{"c":48.695,"h":48.725,"l":48.615,"n":258,"o":48.615,"t":"2026-10-20T13:45:00Z","v":38525,"vw":48.687577},{"c":48.695,"h":48.73,"l":48.66,"n":151,"o":48.715,"t":"2026-10-20T14:00:00Z","v":102382,"vw":48.710991},{"c":48.71,"h":48.71,"l":48.68,"n":116,"o":48.69,"t":"2026-10-20T14:15:00Z","v":175759,"vw":48.697936},{"c":48.675,"h":48.72,"l":48.635,"n":152,"o":48.72,"t":"2026-10-20T14:30:00Z","v":19727,"vw":48.666942},{"c":48.715,"h":48.73,"l":48.65,"n":220,"o":48.67,"t":"2026-10-20T14:45:00Z","v":129245,"vw":48.723838},{"c":48.735,"h":48.755,"l":48.715,"n":171,"o":48.715,"t":"2026-10-20T15:00:00Z","v":29457,"vw":48.739316},{"c":48.735,"h":48.79,"l":48.735,"n":201,"o":48.74,"t":"2026-10-20T15:15:00Z","v":39074,"vw":48.769989},{"c":48.74,"h":48.765,"l":48.72,"n":308,"o":48.735,"t":"2026-10-20T15:30:00Z","v":231716,"vw":48.754453},{"c":48.71,"h":48.735,"l":48.705,"n":106,"o":48.735,"t":"2026-10-20T15:45:00Z","v":31592,"vw":48.729019},{"c":48.76,"h":48.805,"l":48.715,"n":189,"o":48.715,"t":"2026-10-20T16:00:00Z","v":81387,"vw":48.766814},{"c":48.775,"h":48.785,"l":48.755,"n":131,"o":48.77,"t":"2026-10-20T16:15:00Z","v":23820,"vw":48.77093},{"c":48.775,"h":48.795,"l":48.745,"n":343,"o":48.765,"t":"2026-10-20T16:30:00Z","v":59872,"vw":48.771145},{"c":48.77,"h":48.805,"l":48.76,"n":238,"o":48.77,"t":"2026-10-20T16:45:00Z","v":163324,"vw":48.798875},{"c":48.805,"h":48.82,"l":48.775,"n":124,"o":48.78,"t":"2026-10-20T17:00:00Z","v":63178,"vw":48.795186},{"c":48.795,"h":48.805,"l":48.78,"n":202,"o":48.805,"t":"2026-10-20T17:15:00Z","v":54887,"vw":48.789514},{"c":48.805,"h":48.815,"l":48.795,"n":101,"o":48.795,"t":"2026-10-20T17:30:00Z","v":25842,"vw":48.80439},{"c":48.795,"h":48.815,"l":48.79,"n":136,"o":48.805,"t":"2026-10-20T17:45:00Z","v":34332,"vw":48.807312},{"c":48.755,"h":48.8,"l":48.755,"n":266,"o":48.795,"t":"2026-10-20T18:00:00Z","v":47004,"vw":48.770048},{"c":48.705,"h":48.75,"l":48.685,"n":180,"o":48.75,"t":"2026-10-20T18:15:00Z","v":35911,"vw":48.717247},{"c":48.715,"h":48.725,"l":48.7026,"n":121,"o":48.705,"t":"2026-10-20T18:30:00Z","v":16194,"vw":48.71178},{"c":48.735,"h":48.74,"l":48.7128,"n":199,"o":48.7128,"t":"2026-10-20T18:45:00Z","v":115373,"vw":48.733507},{"c":48.735,"h":48.74,"l":48.71,"n":166,"o":48.73,"t":"2026-10-20T19:00:00Z","v":91841,"vw":48.729947},{"c":48.705,"h":48.73,"l":48.7,"n":279,"o":48.73,"t":"2026-10-20T19:15:00Z","v":224589,"vw":48.70616},{"c":48.735,"h":48.74,"l":48.7,"n":333,"o":48.705,"t":"2026-10-20T19:30:00Z","v":205397,"vw":48.73167},{"c":48.6475,"h":48.746,"l":48.6475,"n":961,"o":48.735,"t":"2026-10-20T19:45:00Z","v":582113,"vw":48.683237},{"c":48.64,"h":48.64,"l":48.64,"n":6,"o":48.64,"t":"2026-10-20T20:00:00Z","v":1220,"vw":48.64},{"c":48.81,"h":48.83,"l":48.75,"n":316,"o":48.8,"t":"2026-10-21T13:30:00Z","v":84218,"vw":48.800951},{"c":48.86,"h":48.9,"l":48.805,"n":1075,"o":48.815,"t":"2026-10-21T13:45:00Z","v":90229,"vw":48.85832},{"c":48.84,"h":48.86,"l":48.8,"n":215,"o":48.855,"t":"2026-10-21T14:00:00Z","v":163442,"vw":48.847897},{"c":48.807,"h":48.83,"l":48.795,"n":90,"o":48.83,"t":"2026-10-21T14:15:00Z","v":14831,"vw":48.803665},{"c":48.86,"h":48.865,"l":48.805,"n":493,"o":48.81,"t":"2026-10-21T14:30:00Z","v":132113,"vw":48.840771},{"c":48.8558,"h":48.875,"l":48.835,"n":386,"o":48.86,"t":"2026-10-21T14:45:00Z","v":93510,"vw":48.858338},{"c":48.83,"h":48.8559,"l":48.81,"n":515,"o":48.85,"t":"2026-10-21T15:00:00Z","v":61435,"vw":48.843393},{"c":48.85,"h":48.855,"l":48.795,"n":185,"o":48.825,"t":"2026-10-21T15:15:00Z","v":54137,"vw":48.826418},{"c":48.805,"h":48.8551,"l":48.805,"n":104,"o":48.855,"t":"2026-10-21T15:30:00Z","v":16814,"vw":48.82979},{"c":48.84,"h":48.855,"l":48.81,"n":205,"o":48.81,"t":"2026-10-21T15:45:00Z","v":22796,"vw":48.835584},{"c":48.8327,"h":48.8459,"l":48.825,"n":302,"o":48.835,"t":"2026-10-21T16:00:00Z","v":38852,"vw":48.835387},{"c":48.83,"h":48.86,"l":48.83,"n":69,"o":48.8357,"t":"2026-10-21T16:15:00Z","v":6227,"vw":48.845979},{"c":48.83,"h":48.84,"l":48.79,"n":210,"o":48.83,"t":"2026-10-21T16:30:00Z","v":55704,"vw":48.820403},{"c":48.815,"h":48.85,"l":48.77,"n":375,"o":48.825,"t":"2026-10-21T16:45:00Z","v":120568,"vw":48.813282},{"c":48.805,"h":48.82,"l":48.78,"n":226,"o":48.81,"t":"2026-10-21T17:00:00Z","v":173713,"vw":48.807352},{"c":48.79,"h":48.81,"l":48.785,"n":191,"o":48.805,"t":"2026-10-21T17:15:00Z","v":33564,"vw":48.800727},{"c":48.79,"h":48.8,"l":48.785,"n":163,"o":48.795,"t":"2026-10-21T17:30:00Z","v":21376,"vw":48.793821},{"c":48.795,"h":48.805,"l":48.79,"n":194,"o":48.79,"t":"2026-10-21T17:45:00Z","v":27658,"vw":48.798908},{"c":48.77,"h":48.805,"l":48.77,"n":124,"o":48.8,"t":"2026-10-21T18:00:00Z","v":38187,"vw":48.786391},{"c":48.785,"h":48.79,"l":48.77,"n":194,"o":48.77,"t":"2026-10-21T18:15:00Z","v":43338,"vw":48.783266},{"c":48.77,"h":48.81,"l":48.77,"n":487,"o":48.785,"t":"2026-10-21T18:30:00Z","v":111908,"vw":48.791535},{"c":48.71,"h":48.785,"l":48.69,"n":457,"o":48.765,"t":"2026-10-21T18:45:00Z","v":124811,"vw":48.750501},{"c":48.705,"h":48.74,"l":48.6925,"n":338,"o":48.705,"t":"2026-10-21T19:00:00Z","v":76915,"vw":48.711597},{"c":48.74,"h":48.77,"l":48.68,"n":835,"o":48.705,"t":"2026-10-21T19:15:00Z","v":256011,"vw":48.715388},{"c":48.745,"h":48.76,"l":48.73,"n":373,"o":48.745,"t":"2026-10-21T19:30:00Z","v":75046,"vw":48.740572},{"c":48.8,"h":48.8,"l":48.745,"n":455,"o":48.745,"t":"2026-10-21T19:45:00Z","v":88513,"vw":48.77057},{"c":48.79,"h":48.79,"l":48.79,"n":6,"o":48.79,"t":"2026-10-21T20:00:00Z","v":1720,"vw":48.79},{"c":48.66,"h":48.66,"l":48.66,"n":1,"o":48.66,"t":"2026-10-22T12:30:00Z","v":500,"vw":48.66},{"c":49.085,"h":49.1,"l":48.73,"n":214,"o":48.95,"t":"2026-10-22T13:30:00Z","v":95006,"vw":48.842358},{"c":49.0814,"h":49.185,"l":49.08,"n":262,"o":49.085,"t":"2026-10-22T13:45:00Z","v":40024,"vw":49.11552},{"c":49.065,"h":49.1,"l":49.0399,"n":270,"o":49.09,"t":"2026-10-22T14:00:00Z","v":46413,"vw":49.061402},{"c":49.1,"h":49.1,"l":49.0416,"n":148,"o":49.065,"t":"2026-10-22T14:15:00Z","v":13389,"vw":49.072377},{"c":49.175,"h":49.2,"l":49.1,"n":678,"o":49.11,"t":"2026-10-22T14:30:00Z","v":141907,"vw":49.190448},{"c":49.16,"h":49.19,"l":49.1401,"n":99,"o":49.165,"t":"2026-10-22T14:45:00Z","v":10768,"vw":49.16945},{"c":49.2,"h":49.205,"l":49.16,"n":109,"o":49.165,"t":"2026-10-22T15:00:00Z","v":14372,"vw":49.177907},{"c":49.135,"h":49.195,"l":49.11,"n":105,"o":49.195,"t":"2026-10-22T15:15:00Z","v":9055,"vw":49.1632},{"c":49.15,"h":49.16,"l":49.12,"n":141,"o":49.13,"t":"2026-10-22T15:30:00Z","v":15610,"vw":49.142921},{"c":49.165,"h":49.165,"l":49.145,"n":55,"o":49.1457,"t":"2026-10-22T15:45:00Z","v":9928,"vw":49.156326},{"c":49.14,"h":49.16,"l":49.125,"n":102,"o":49.154,"t":"2026-10-22T16:00:00Z","v":16128,"vw":49.14391},{"c":49.12,"h":49.17,"l":49.12,"n":150,"o":49.1539,"t":"2026-10-22T16:15:00Z","v":20507,"vw":49.156607},{"c":49.195,"h":49.195,"l":49.1241,"n":133,"o":49.13,"t":"2026-10-22T16:30:00Z","v":23071,"vw":49.168046},{"c":49.16,"h":49.215,"l":49.16,"n":147,"o":49.2,"t":"2026-10-22T16:45:00Z","v":21688,"vw":49.190147},{"c":49.155,"h":49.1676,"l":49.1299,"n":106,"o":49.15,"t":"2026-10-22T17:00:00Z","v":14389,"vw":49.148252},{"c":49.175,"h":49.18,"l":49.15,"n":204,"o":49.15,"t":"2026-10-22T17:15:00Z","v":101767,"vw":49.160768},{"c":49.195,"h":49.2,"l":49.14,"n":129,"o":49.175,"t":"2026-10-22T17:30:00Z","v":25728,"vw":49.174252},{"c":49.23,"h":49.245,"l":49.18,"n":201,"o":49.195,"t":"2026-10-22T17:45:00Z","v":553081,"vw":49.219315},{"c":49.2,"h":49.26,"l":49.2,"n":294,"o":49.23,"t":"2026-10-22T18:00:00Z","v":508301,"vw":49.256599},{"c":49.23,"h":49.23,"l":49.1845,"n":173,"o":49.2,"t":"2026-10-22T18:15:00Z","v":47192,"vw":49.203072},{"c":49.195,"h":49.23,"l":49.19,"n":123,"o":49.23,"t":"2026-10-22T18:30:00Z","v":34553,"vw":49.205383},{"c":49.19,"h":49.2327,"l":49.19,"n":216,"o":49.195,"t":"2026-10-22T18:45:00Z","v":109282,"vw":49.210069},{"c":49.22,"h":49.22,"l":49.1901,"n":94,"o":49.195,"t":"2026-10-22T19:00:00Z","v":16918,"vw":49.20311},{"c":49.25,"h":49.3,"l":49.225,"n":281,"o":49.225,"t":"2026-10-22T19:15:00Z","v":56941,"vw":49.252978},{"c":49.26,"h":49.296,"l":49.2303,"n":294,"o":49.255,"t":"2026-10-22T19:30:00Z","v":36172,"vw":49.249028},{"c":49.22,"h":49.27,"l":49.2,"n":1162,"o":49.255,"t":"2026-10-22T19:45:00Z","v":161854,"vw":49.225092},{"c":49.25,"h":49.25,"l":49.25,"n":8,"o":49.25,"t":"2026-10-22T20:00:00Z","v":1839,"vw":49.25},{"c":49.1695,"h":49.21,"l":49.1689,"n":4,"o":49.21,"t":"2026-10-22T21:00:00Z","v":400,"vw":49.1896},{"c":49.1972,"h":49.1972,"l":49.1972,"n":1,"o":49.1972,"t":"2026-10-22T21:30:00Z","v":100,"vw":49.1972},{"c":49.1727,"h":49.21,"l":49.1727,"n":2,"o":49.21,"t":"2026-10-22T22:00:00Z","v":200,"vw":49.19135},{"c":49.1972,"h":49.1972,"l":49.1972,"n":1,"o":49.1972,"t":"2026-10-22T22:15:00Z","v":100,"vw":49.1972},{"c":49.1738,"h":49.21,"l":49.1738,"n":2,"o":49.21,"t":"2026-10-22T22:30:00Z","v":200,"vw":49.1919},{"c":49.1972,"h":49.1972,"l":49.1972,"n":1,"o":49.1972,"t":"2026-10-22T22:45:00Z","v":100,"vw":49.1972},{"c":49.2282,"h":49.2282,"l":49.2282,"n":1,"o":49.2282,"t":"2026-10-22T23:30:00Z","v":100,"vw":49.2282},{"c":49.0581,"h":49.0581,"l":49.0581,"n":1,"o":49.0581,"t":"2026-10-22T23:45:00Z","v":105,"vw":49.0581}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.125,"strike":53.12166706415194,"iv":0.19575529061230007,"gamma":0.06509990107100581,"theta":-0.008823020971092185,"vega":0.024273709252459606,"rho":0.0033713799739930684,"breakevenPct":8.115060028734902},{"delta":0.15,"premium":0.13827933713880058,"strike":51.468826514447976,"iv":0.13372559768465409,"gamma":0.12933998370230249,"theta":-0.008218451114568535,"vega":0.032054833750653905,"rho":0.004897898240991299,"breakevenPct":4.786001729110206},{"delta":0.2,"premium":0.15589748345329482,"strike":50.764100661868206,"iv":0.10666591102195191,"gamma":0.2003652003932433,"theta":-0.008075549630826245,"vega":0.03827203536943342,"rho":0.006426436259645563,"breakevenPct":3.3908591783177666},{"delta":0.25,"premium":0.16748881630930523,"strike":50.30044734762779,"iv":0.08599484850863157,"gamma":0.28218243316433356,"theta":-0.007665628738334591,"vega":0.04350745080060246,"rho":0.007939051078924033,"breakevenPct":2.4729668303291223},{"delta":0.3,"premium":0.19411088400613183,"strike":49.95503321410322,"iv":0.07230321921308125,"gamma":0.3378215636177823,"theta":-0.007480940214614206,"vega":0.04703939703628002,"rho":0.009568812826435647,"breakevenPct":1.8256732956534993},{"delta":0.35,"premium":0.2484031681144609,"strike":49.82728666326009,"iv":0.0714600919775166,"gamma":0.34526918753193664,"theta":-0.007710884006131835,"vega":0.047435411343893716,"rho":0.011414231419103731,"breakevenPct":1.6765275763950271},{"delta":0.4,"premium":0.30269545222279004,"strike":49.69954011241696,"iv":0.07061696474195196,"gamma":0.35271681144609096,"theta":-0.007940827797649463,"vega":0.04783142565150741,"rho":0.013259650011771816,"breakevenPct":1.5273818571365547},{"delta":0.45,"premium":0.3569877363311191,"strike":49.571793561573834,"iv":0.06977383750638733,"gamma":0.3601644353602453,"theta":-0.008170771589167092,"vega":0.048227439959121106,"rho":0.015105068604439898,"breakevenPct":1.3782361378780823},{"delta":0.5,"premium":0.41128002043944817,"strike":49.44404701073071,"iv":0.06893071027082269,"gamma":0.3676120592743996,"theta":-0.008400715380684721,"vega":0.0486234542667348,"rho":0.016950487197107983,"breakevenPct":1.2290904186196099},{"delta":0.55,"premium":0.46557230454777726,"strike":49.316300459887586,"iv":0.06808758303525805,"gamma":0.3750596831885539,"theta":-0.00863065917220235,"vega":0.049019468574348496,"rho":0.018795905789776066,"breakevenPct":1.0799446993611377},{"delta":0.6,"premium":0.5198645886561062,"strike":49.18855390904446,"iv":0.0672444557996934,"gamma":0.38250730710270825,"theta":-0.00886060296371998,"vega":0.04941548288196219,"rho":0.02064132438244415,"breakevenPct":0.9307989801026655},{"delta":0.65,"premium":0.5741568727644354,"strike":49.06080735820133,"iv":0.06640132856412877,"gamma":0.38995493101686257,"theta":-0.009090546755237608,"vega":0.049811497189575886,"rho":0.02248674297511223,"breakevenPct":0.7816532608441931},{"delta":0.7,"premium":0.6681559794513612,"strike":48.89902817859058,"iv":0.06553089282078282,"gamma":0.3691633047433678,"theta":-0.008463623813838616,"vega":0.04675838854903342,"rho":0.024564692371882697,"breakevenPct":0.6440287472932757},{"delta":0.75,"premium":0.7982246425264783,"strike":48.706333862923735,"iv":0.06463565011235309,"gamma":0.3227192298261306,"theta":-0.007058325748645136,"vega":0.04057210715405902,"rho":0.02685387204108205,"breakevenPct":0.5168700618278472},{"delta":0.8,"premium":0.9282933056015952,"strike":48.51363954725689,"iv":0.06374040740392335,"gamma":0.2762751549088935,"theta":-0.005653027683451655,"vega":0.034385825759084616,"rho":0.0291430517102814,"breakevenPct":0.38971137636241876},{"delta":0.85,"premium":1.0583619686767118,"strike":48.32094523159006,"iv":0.06284516469549362,"gamma":0.22983107999165642,"theta":-0.004247729618258177,"vega":0.028199544364110228,"rho":0.03143223137948074,"breakevenPct":0.26255269089699046},{"delta":0.9,"premium":1.188430631751829,"strike":48.12825091592322,"iv":0.06194992198706389,"gamma":0.1833870050744193,"theta":-0.0028424315530646968,"vega":0.02201326296913583,"rho":0.033721411048680094,"breakevenPct":0.135394005431562}],"put":[{"delta":0.1,"premium":0.162511881755933,"strike":45.16587454960447,"iv":0.2541918086424133,"gamma":0.055972849180895665,"theta":-0.009656322760172868,"vega":0.024217588434653863,"rho":-0.004418636217694477,"breakevenPct":8.622613872388763},{"delta":0.15,"premium":0.19693905606316864,"strike":46.938781121263375,"iv":0.1790732671244802,"gamma":0.09398045957989054,"theta":-0.00915807989190659,"vega":0.032337797795906856,"rho":-0.0065501089959258355,"breakevenPct":5.092706466598575},{"delta":0.2,"premium":0.18624686716791983,"strike":48.163324979114456,"iv":0.10788684210526317,"gamma":0.17722585630743526,"theta":-0.005953299916457811,"vega":0.03711750208855472,"rho":-0.009015188991438996,"breakevenPct":2.5846129706669383},{"delta":0.25,"premium":0.26456766917293234,"strike":48.37218045112782,"iv":0.1118342105263158,"gamma":0.1891515037593985,"theta":-0.006788721804511278,"vega":0.04123195488721805,"rho":-0.01109259981026556,"breakevenPct":2.3195679554215487},{"delta":0.3,"premium":0.34288847117794485,"strike":48.58103592314119,"iv":0.11578157894736843,"gamma":0.20107715121136174,"theta":-0.007624143692564745,"vega":0.04534640768588137,"rho":-0.013170010629092122,"breakevenPct":2.0545229401761596},{"delta":0.35,"premium":0.42120927318295737,"strike":48.789891395154555,"iv":0.11972894736842106,"gamma":0.21300279866332497,"theta":-0.008459565580618212,"vega":0.04946086048454469,"rho":-0.015247421447918685,"breakevenPct":1.7894779249307704},{"delta":0.4,"premium":0.49953007518797,"strike":48.99874686716792,"iv":0.12367631578947369,"gamma":0.22492844611528823,"theta":-0.009294987468671679,"vega":0.053575313283208026,"rho":-0.01732483226674525,"breakevenPct":1.5244329096853808},{"delta":0.45,"premium":0.6752644836272041,"strike":49.25037783375315,"iv":0.13186231738035264,"gamma":0.21328231738035264,"theta":-0.009775717884130982,"vega":0.053625037783375316,"rho":-0.01934414676541078,"breakevenPct":1.3703282230945302},{"delta":0.5,"premium":0.8515869017632243,"strike":49.50226700251889,"iv":0.14007390428211586,"gamma":0.20149390428211586,"theta":-0.010254307304785893,"vega":0.053650226700251887,"rho":-0.021363110582063263,"breakevenPct":1.216893196435196},{"delta":0.55,"premium":1.0279093198992446,"strike":49.754156171284635,"iv":0.1482854911838791,"gamma":0.18970549118387908,"theta":-0.010732896725440807,"vega":0.053675415617128464,"rho":-0.02338207439871575,"breakevenPct":1.0634581697758614},{"delta":0.6,"premium":1.2103646833013435,"strike":50.01151631477927,"iv":0.1568147792706334,"gamma":0.17757696737044146,"theta":-0.011217274472168906,"vega":0.05363435700575816,"rho":-0.02540390902050604,"breakevenPct":0.9113672457301032},{"delta":0.65,"premium":1.642226487523993,"strike":50.49136276391555,"iv":0.17826391554702498,"gamma":0.15161727447216888,"theta":-0.011937044145873321,"vega":0.05089923224568138,"rho":-0.0275424897179005,"breakevenPct":0.8139364946364415},{"delta":0.7,"premium":2.074088291746641,"strike":50.97120921305182,"iv":0.19971305182341653,"gamma":0.12565758157389637,"theta":-0.012656813819577735,"vega":0.04816410748560461,"rho":-0.029681070415294955,"breakevenPct":0.71650574354278},{"delta":0.75,"premium":2.8724913494809683,"strike":51.813148788927336,"iv":0.23629065743944636,"gamma":0.09751003460207613,"theta":-0.013594463667820068,"vega":0.04401557093425606,"rho":-0.032101130784295134,"breakevenPct":0.628106721936307},{"delta":0.8,"premium":4.516346153846155,"strike":53.46634615384615,"iv":0.3149586538461539,"gamma":0.06444423076923075,"theta":-0.016299519230769232,"vega":0.03883413461538461,"rho":-0.035158638836667616,"breakevenPct":0.6091370558375577},{"delta":0.85,"premium":7.1595744680851015,"strike":56.159574468085104,"iv":0.4149755319148934,"gamma":0.04057021276595747,"theta":-0.0178595744680851,"vega":0.03237659574468085,"rho":-0.039056172769337566,"breakevenPct":0.5076142131979695}]},"raw":{"call":[{"delta":0.1,"premium":0.125,"strike":53.12166706415194,"iv":0.19575529061230007,"gamma":0.06509990107100581,"theta":-0.008823020971092185,"vega":0.024273709252459606,"rho":0.0033713799739930684,"breakevenPct":8.115060028734902},{"delta":0.15,"premium":0.13827933713880058,"strike":51.468826514447976,"iv":0.13372559768465409,"gamma":0.12933998370230249,"theta":-0.008218451114568535,"vega":0.032054833750653905,"rho":0.004897898240991299,"breakevenPct":4.786001729110206},{"delta":0.2,"premium":0.15589748345329482,"strike":50.764100661868206,"iv":0.10666591102195191,"gamma":0.2003652003932433,"theta":-0.008075549630826245,"vega":0.03827203536943342,"rho":0.006426436259645563,"breakevenPct":3.3908591783177666},{"delta":0.25,"premium":0.16748881630930523,"strike":50.30044734762779,"iv":0.08599484850863157,"gamma":0.28218243316433356,"theta":-0.007665628738334591,"vega":0.04350745080060246,"rho":0.007939051078924033,"breakevenPct":2.4729668303291223},{"delta":0.3,"premium":0.19411088400613183,"strike":49.95503321410322,"iv":0.07230321921308125,"gamma":0.3378215636177823,"theta":-0.007480940214614206,"vega":0.04703939703628002,"rho":0.009568812826435647,"breakevenPct":1.8256732956534993},{"delta":0.35,"premium":0.2484031681144609,"strike":49.82728666326009,"iv":0.0714600919775166,"gamma":0.34526918753193664,"theta":-0.007710884006131835,"vega":0.047435411343893716,"rho":0.011414231419103731,"breakevenPct":1.6765275763950271},{"delta":0.4,"premium":0.30269545222279004,"strike":49.69954011241696,"iv":0.07061696474195196,"gamma":0.35271681144609096,"theta":-0.007940827797649463,"vega":0.04783142565150741,"rho":0.013259650011771816,"breakevenPct":1.5273818571365547},{"delta":0.45,"premium":0.3569877363311191,"strike":49.571793561573834,"iv":0.06977383750638733,"gamma":0.3601644353602453,"theta":-0.008170771589167092,"vega":0.048227439959121106,"rho":0.015105068604439898,"breakevenPct":1.3782361378780823},{"delta":0.5,"premium":0.41128002043944817,"strike":49.44404701073071,"iv":0.06893071027082269,"gamma":0.3676120592743996,"theta":-0.008400715380684721,"vega":0.0486234542667348,"rho":0.016950487197107983,"breakevenPct":1.2290904186196099},{"delta":0.55,"premium":0.46557230454777726,"strike":49.316300459887586,"iv":0.06808758303525805,"gamma":0.3750596831885539,"theta":-0.00863065917220235,"vega":0.049019468574348496,"rho":0.018795905789776066,"breakevenPct":1.0799446993611377},{"delta":0.6,"premium":0.5198645886561062,"strike":49.18855390904446,"iv":0.0672444557996934,"gamma":0.38250730710270825,"theta":-0.00886060296371998,"vega":0.04941548288196219,"rho":0.02064132438244415,"breakevenPct":0.9307989801026655},{"delta":0.65,"premium":0.5741568727644354,"strike":49.06080735820133,"iv":0.06640132856412877,"gamma":0.38995493101686257,"theta":-0.009090546755237608,"vega":0.049811497189575886,"rho":0.02248674297511223,"breakevenPct":0.7816532608441931},{"delta":0.7,"premium":0.6681559794513612,"strike":48.89902817859058,"iv":0.06553089282078282,"gamma":0.3691633047433678,"theta":-0.008463623813838616,"vega":0.04675838854903342,"rho":0.024564692371882697,"breakevenPct":0.6440287472932757},{"delta":0.75,"premium":0.7982246425264783,"strike":48.706333862923735,"iv":0.06463565011235309,"gamma":0.3227192298261306,"theta":-0.007058325748645136,"vega":0.04057210715405902,"rho":0.02685387204108205,"breakevenPct":0.5168700618278472},{"delta":0.8,"premium":0.9282933056015952,"strike":48.51363954725689,"iv":0.06374040740392335,"gamma":0.2762751549088935,"theta":-0.005653027683451655,"vega":0.034385825759084616,"rho":0.0291430517102814,"breakevenPct":0.38971137636241876},{"delta":0.85,"premium":1.0583619686767118,"strike":48.32094523159006,"iv":0.06284516469549362,"gamma":0.22983107999165642,"theta":-0.004247729618258177,"vega":0.028199544364110228,"rho":0.03143223137948074,"breakevenPct":0.26255269089699046},{"delta":0.9,"premium":1.188430631751829,"strike":48.12825091592322,"iv":0.06194992198706389,"gamma":0.1833870050744193,"theta":-0.0028424315530646968,"vega":0.02201326296913583,"rho":0.033721411048680094,"breakevenPct":0.135394005431562}],"put":[{"delta":0.1,"premium":0.162511881755933,"strike":45.16587454960447,"iv":0.2541918086424133,"gamma":0.055972849180895665,"theta":-0.009656322760172868,"vega":0.024217588434653863,"rho":-0.004418636217694477,"breakevenPct":8.622613872388763},{"delta":0.15,"premium":0.19693905606316864,"strike":46.938781121263375,"iv":0.1790732671244802,"gamma":0.09398045957989054,"theta":-0.00915807989190659,"vega":0.032337797795906856,"rho":-0.0065501089959258355,"breakevenPct":5.092706466598575},{"delta":0.2,"premium":0.18624686716791983,"strike":48.163324979114456,"iv":0.10788684210526317,"gamma":0.17722585630743526,"theta":-0.005953299916457811,"vega":0.03711750208855472,"rho":-0.009015188991438996,"breakevenPct":2.5846129706669383},{"delta":0.25,"premium":0.26456766917293234,"strike":48.37218045112782,"iv":0.1118342105263158,"gamma":0.1891515037593985,"theta":-0.006788721804511278,"vega":0.04123195488721805,"rho":-0.01109259981026556,"breakevenPct":2.3195679554215487},{"delta":0.3,"premium":0.34288847117794485,"strike":48.58103592314119,"iv":0.11578157894736843,"gamma":0.20107715121136174,"theta":-0.007624143692564745,"vega":0.04534640768588137,"rho":-0.013170010629092122,"breakevenPct":2.0545229401761596},{"delta":0.35,"premium":0.42120927318295737,"strike":48.789891395154555,"iv":0.11972894736842106,"gamma":0.21300279866332497,"theta":-0.008459565580618212,"vega":0.04946086048454469,"rho":-0.015247421447918685,"breakevenPct":1.7894779249307704},{"delta":0.4,"premium":0.49953007518797,"strike":48.99874686716792,"iv":0.12367631578947369,"gamma":0.22492844611528823,"theta":-0.009294987468671679,"vega":0.053575313283208026,"rho":-0.01732483226674525,"breakevenPct":1.5244329096853808},{"delta":0.45,"premium":0.6752644836272041,"strike":49.25037783375315,"iv":0.13186231738035264,"gamma":0.21328231738035264,"theta":-0.009775717884130982,"vega":0.053625037783375316,"rho":-0.01934414676541078,"breakevenPct":1.3703282230945302},{"delta":0.5,"premium":0.8515869017632243,"strike":49.50226700251889,"iv":0.14007390428211586,"gamma":0.20149390428211586,"theta":-0.010254307304785893,"vega":0.053650226700251887,"rho":-0.021363110582063263,"breakevenPct":1.216893196435196},{"delta":0.55,"premium":1.0279093198992446,"strike":49.754156171284635,"iv":0.1482854911838791,"gamma":0.18970549118387908,"theta":-0.010732896725440807,"vega":0.053675415617128464,"rho":-0.02338207439871575,"breakevenPct":1.0634581697758614},{"delta":0.6,"premium":1.2103646833013435,"strike":50.01151631477927,"iv":0.1568147792706334,"gamma":0.17757696737044146,"theta":-0.011217274472168906,"vega":0.05363435700575816,"rho":-0.02540390902050604,"breakevenPct":0.9113672457301032},{"delta":0.65,"premium":1.642226487523993,"strike":50.49136276391555,"iv":0.17826391554702498,"gamma":0.15161727447216888,"theta":-0.011937044145873321,"vega":0.05089923224568138,"rho":-0.0275424897179005,"breakevenPct":0.8139364946364415},{"delta":0.7,"premium":2.074088291746641,"strike":50.97120921305182,"iv":0.19971305182341653,"gamma":0.12565758157389637,"theta":-0.012656813819577735,"vega":0.04816410748560461,"rho":-0.029681070415294955,"breakevenPct":0.71650574354278},{"delta":0.75,"premium":2.8724913494809683,"strike":51.813148788927336,"iv":0.23629065743944636,"gamma":0.09751003460207613,"theta":-0.013594463667820068,"vega":0.04401557093425606,"rho":-0.032101130784295134,"breakevenPct":0.628106721936307},{"delta":0.8,"premium":4.516346153846155,"strike":53.46634615384615,"iv":0.3149586538461539,"gamma":0.06444423076923075,"theta":-0.016299519230769232,"vega":0.03883413461538461,"rho":-0.035158638836667616,"breakevenPct":0.6091370558375577},{"delta":0.85,"premium":7.1595744680851015,"strike":56.159574468085104,"iv":0.4149755319148934,"gamma":0.04057021276595747,"theta":-0.0178595744680851,"vega":0.03237659574468085,"rho":-0.039056172769337566,"breakevenPct":0.5076142131979695}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}