{"symbol":"TZA","url":"https://intraalpha.com/companies/TZA","capturedAt":"2026-10-15T20:04:57.446Z","state":"stale","quote":{"symbol":"TZA","last_price":49.05,"prev_close":51.08,"regular_close":49.03,"change":-2.03,"change_pct":-3.9742,"regular_change":-2.05,"regular_change_pct":-4.0133,"extended_change":0.02,"extended_change_pct":0.0408,"bid":49.03,"ask":49.04,"bid_size":900,"ask_size":900,"volume":3430586,"vwap":50.054737,"open":51.06,"high":51.4,"low":48.9599,"close":49.03,"trade_count":17538,"last_trade_at":"2026-10-15T20:03:49.440121204Z","last_quote_at":"2026-10-15T20:04:55.604237061Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:04:46.066509435-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":null,"fundProfile":{"net_assets":239100000,"net_expense_ratio":null,"portfolio_turnover":0,"dividend_yield":0.03,"inception_date":"2008-11-05","leveraged":"YES","asset_class":null,"holdings_count":null},"bars":[{"c":48.87,"h":49.08,"l":47.88,"n":422,"o":49.02,"t":"2026-10-08T08:00:00Z","v":82434,"vw":48.646347},{"c":48.79,"h":48.79,"l":48.79,"n":3,"o":48.79,"t":"2026-10-08T08:05:00Z","v":300,"vw":48.79},{"c":48.69,"h":48.69,"l":48.62,"n":13,"o":48.63,"t":"2026-10-08T08:20:00Z","v":3364,"vw":48.636175},{"c":48.6619,"h":48.6619,"l":48.6619,"n":1,"o":48.6619,"t":"2026-10-08T08:25:00Z","v":120,"vw":48.6619},{"c":48.51,"h":48.62,"l":48.51,"n":4,"o":48.62,"t":"2026-10-08T08:30:00Z","v":800,"vw":48.585625},{"c":48.77,"h":48.77,"l":48.77,"n":1,"o":48.77,"t":"2026-10-08T08:50:00Z","v":200,"vw":48.77},{"c":48.71,"h":48.75,"l":48.71,"n":11,"o":48.75,"t":"2026-10-08T09:00:00Z","v":4005,"vw":48.748974},{"c":48.6192,"h":48.64,"l":48.6192,"n":4,"o":48.64,"t":"2026-10-08T09:05:00Z","v":202,"vw":48.6296},{"c":48.82,"h":48.82,"l":48.82,"n":1,"o":48.82,"t":"2026-10-08T09:25:00Z","v":150,"vw":48.82},{"c":48.76,"h":48.79,"l":48.67,"n":143,"o":48.67,"t":"2026-10-08T09:30:00Z","v":19547,"vw":48.738391},{"c":48.71,"h":48.76,"l":48.67,"n":17,"o":48.75,"t":"2026-10-08T09:35:00Z","v":6184,"vw":48.722364},{"c":48.824,"h":48.824,"l":48.72,"n":21,"o":48.72,"t":"2026-10-08T09:40:00Z","v":2961,"vw":48.773408},{"c":48.94,"h":48.94,"l":48.82,"n":18,"o":48.82,"t":"2026-10-08T09:45:00Z","v":4131,"vw":48.911235},{"c":48.86,"h":48.86,"l":48.86,"n":2,"o":48.86,"t":"2026-10-08T09:50:00Z","v":740,"vw":48.86},{"c":48.83,"h":48.84,"l":48.83,"n":3,"o":48.84,"t":"2026-10-08T09:55:00Z","v":700,"vw":48.838571},{"c":48.83,"h":48.84,"l":48.79,"n":14,"o":48.79,"t":"2026-10-08T10:00:00Z","v":6872,"vw":48.824529},{"c":48.8015,"h":48.836,"l":48.8015,"n":2,"o":48.836,"t":"2026-10-08T10:05:00Z","v":2300,"vw":48.806},{"c":48.87,"h":48.87,"l":48.87,"n":2,"o":48.87,"t":"2026-10-08T10:10:00Z","v":115,"vw":48.87},{"c":48.94,"h":48.94,"l":48.87,"n":20,"o":48.89,"t":"2026-10-08T10:15:00Z","v":6723,"vw":48.899164},{"c":49,"h":49,"l":49,"n":2,"o":49,"t":"2026-10-08T10:20:00Z","v":219,"vw":49},{"c":49.17,"h":49.17,"l":49.02,"n":71,"o":49.02,"t":"2026-10-08T10:25:00Z","v":8313,"vw":49.11043},{"c":49.3,"h":49.32,"l":49.3,"n":7,"o":49.32,"t":"2026-10-08T10:30:00Z","v":738,"vw":49.312308},{"c":49.2,"h":49.2,"l":49.191,"n":12,"o":49.191,"t":"2026-10-08T10:40:00Z","v":4424,"vw":49.198902},{"c":49.15,"h":49.2,"l":49.15,"n":7,"o":49.2,"t":"2026-10-08T10:45:00Z","v":2226,"vw":49.158113},{"c":49.17,"h":49.18,"l":49.17,"n":6,"o":49.1756,"t":"2026-10-08T10:50:00Z","v":1850,"vw":49.175189},{"c":49.1597,"h":49.2174,"l":49.1597,"n":5,"o":49.2174,"t":"2026-10-08T10:55:00Z","v":1120,"vw":49.165082},{"c":49.27,"h":49.27,"l":49.14,"n":68,"o":49.14,"t":"2026-10-08T11:00:00Z","v":10379,"vw":49.204894},{"c":49.2,"h":49.25,"l":49.2,"n":17,"o":49.22,"t":"2026-10-08T11:05:00Z","v":17700,"vw":49.213094},{"c":49.2145,"h":49.2145,"l":49.2145,"n":1,"o":49.2145,"t":"2026-10-08T11:10:00Z","v":350,"vw":49.2145},{"c":49.17,"h":49.17,"l":49.17,"n":3,"o":49.17,"t":"2026-10-08T11:15:00Z","v":240,"vw":49.17},{"c":49.061,"h":49.12,"l":49.061,"n":19,"o":49.12,"t":"2026-10-08T11:20:00Z","v":3148,"vw":49.089779},{"c":48.9977,"h":49.03,"l":48.966,"n":10,"o":49.03,"t":"2026-10-08T11:25:00Z","v":3014,"vw":48.994452},{"c":49.06,"h":49.1094,"l":49.06,"n":8,"o":49.1094,"t":"2026-10-08T11:30:00Z","v":414,"vw":49.080932},{"c":49.02,"h":49.07,"l":48.99,"n":47,"o":49.0696,"t":"2026-10-08T11:35:00Z","v":10889,"vw":49.019194},{"c":48.93,"h":48.93,"l":48.85,"n":26,"o":48.89,"t":"2026-10-08T11:40:00Z","v":2092,"vw":48.877742},{"c":48.9,"h":48.912,"l":48.89,"n":10,"o":48.912,"t":"2026-10-08T11:45:00Z","v":2691,"vw":48.902481},{"c":48.86,"h":48.86,"l":48.86,"n":4,"o":48.86,"t":"2026-10-08T11:50:00Z","v":551,"vw":48.86},{"c":48.8446,"h":48.87,"l":48.8446,"n":3,"o":48.87,"t":"2026-10-08T11:55:00Z","v":250,"vw":48.8573},{"c":48.8146,"h":48.86,"l":48.8146,"n":11,"o":48.85,"t":"2026-10-08T12:00:00Z","v":1158,"vw":48.848686},{"c":48.78,"h":48.78,"l":48.726,"n":5,"o":48.726,"t":"2026-10-08T12:05:00Z","v":361,"vw":48.762},{"c":48.7469,"h":48.7469,"l":48.7139,"n":4,"o":48.7139,"t":"2026-10-08T12:10:00Z","v":718,"vw":48.723329},{"c":48.82,"h":48.89,"l":48.82,"n":7,"o":48.89,"t":"2026-10-08T12:15:00Z","v":707,"vw":48.849231},{"c":48.75,"h":48.75,"l":48.74,"n":6,"o":48.74,"t":"2026-10-08T12:20:00Z","v":776,"vw":48.741667},{"c":48.68,"h":48.75,"l":48.68,"n":20,"o":48.75,"t":"2026-10-08T12:25:00Z","v":18368,"vw":48.69444},{"c":48.9,"h":48.9,"l":48.72,"n":11,"o":48.72,"t":"2026-10-08T12:30:00Z","v":2434,"vw":48.748667},{"c":48.81,"h":48.8755,"l":48.81,"n":27,"o":48.85,"t":"2026-10-08T12:35:00Z","v":6222,"vw":48.821762},{"c":48.791,"h":48.791,"l":48.791,"n":2,"o":48.791,"t":"2026-10-08T12:40:00Z","v":101,"vw":48.791},{"c":48.8,"h":48.8697,"l":48.8,"n":13,"o":48.8235,"t":"2026-10-08T12:45:00Z","v":6489,"vw":48.805574},{"c":48.71,"h":48.83,"l":48.702,"n":12,"o":48.8,"t":"2026-10-08T12:50:00Z","v":1871,"vw":48.7424},{"c":48.7,"h":48.7,"l":48.6838,"n":5,"o":48.7,"t":"2026-10-08T12:55:00Z","v":800,"vw":48.697975},{"c":48.64,"h":48.7005,"l":48.64,"n":18,"o":48.7005,"t":"2026-10-08T13:00:00Z","v":1249,"vw":48.69205},{"c":48.5096,"h":48.62,"l":48.49,"n":21,"o":48.62,"t":"2026-10-08T13:05:00Z","v":4402,"vw":48.556053},{"c":48.52,"h":48.546,"l":48.5,"n":10,"o":48.546,"t":"2026-10-08T13:10:00Z","v":3336,"vw":48.509125},{"c":48.49,"h":48.5,"l":48.49,"n":16,"o":48.5,"t":"2026-10-08T13:15:00Z","v":13734,"vw":48.492466},{"c":48.46,"h":48.47,"l":48.3801,"n":46,"o":48.47,"t":"2026-10-08T13:20:00Z","v":36542,"vw":48.43041},{"c":48.4,"h":48.4698,"l":48.35,"n":46,"o":48.43,"t":"2026-10-08T13:25:00Z","v":7496,"vw":48.388059},{"c":48.49,"h":48.53,"l":48.22,"n":1530,"o":48.38,"t":"2026-10-08T13:30:00Z","v":198533,"vw":48.39485},{"c":48.6198,"h":48.71,"l":48.465,"n":1245,"o":48.52,"t":"2026-10-08T13:35:00Z","v":142132,"vw":48.585267},{"c":48.42,"h":48.71,"l":48.41,"n":1013,"o":48.66,"t":"2026-10-08T13:40:00Z","v":98123,"vw":48.544676},{"c":48.22,"h":48.52,"l":48.2101,"n":964,"o":48.38,"t":"2026-10-08T13:45:00Z","v":138804,"vw":48.377111},{"c":48.3282,"h":48.3282,"l":48.1184,"n":976,"o":48.215,"t":"2026-10-08T13:50:00Z","v":114666,"vw":48.190275},{"c":48.36,"h":48.39,"l":48.22,"n":795,"o":48.29,"t":"2026-10-08T13:55:00Z","v":73149,"vw":48.27985},{"c":48.48,"h":48.55,"l":48.325,"n":861,"o":48.34,"t":"2026-10-08T14:00:00Z","v":71341,"vw":48.436725},{"c":48.445,"h":48.53,"l":48.34,"n":660,"o":48.47,"t":"2026-10-08T14:05:00Z","v":53054,"vw":48.427079},{"c":48.545,"h":48.5599,"l":48.33,"n":588,"o":48.4,"t":"2026-10-08T14:10:00Z","v":54373,"vw":48.401203},{"c":48.47,"h":48.56,"l":48.46,"n":486,"o":48.54,"t":"2026-10-08T14:15:00Z","v":45132,"vw":48.506654},{"c":48.55,"h":48.55,"l":48.41,"n":406,"o":48.47,"t":"2026-10-08T14:20:00Z","v":32109,"vw":48.47579},{"c":48.48,"h":48.5699,"l":48.43,"n":384,"o":48.53,"t":"2026-10-08T14:25:00Z","v":14896,"vw":48.49746},{"c":48.38,"h":48.57,"l":48.37,"n":550,"o":48.48,"t":"2026-10-08T14:30:00Z","v":36787,"vw":48.446139},{"c":48.6,"h":48.6,"l":48.415,"n":430,"o":48.42,"t":"2026-10-08T14:35:00Z","v":35298,"vw":48.508556},{"c":48.605,"h":48.67,"l":48.57,"n":440,"o":48.61,"t":"2026-10-08T14:40:00Z","v":53165,"vw":48.617374},{"c":48.78,"h":48.79,"l":48.62,"n":436,"o":48.62,"t":"2026-10-08T14:45:00Z","v":43515,"vw":48.704241},{"c":48.85,"h":48.86,"l":48.7001,"n":501,"o":48.775,"t":"2026-10-08T14:50:00Z","v":66575,"vw":48.781695},{"c":48.935,"h":48.95,"l":48.84,"n":455,"o":48.85,"t":"2026-10-08T14:55:00Z","v":65850,"vw":48.871777},{"c":48.99,"h":49.04,"l":48.9,"n":465,"o":48.93,"t":"2026-10-08T15:00:00Z","v":85438,"vw":48.985843},{"c":49.07,"h":49.08,"l":48.97,"n":447,"o":48.98,"t":"2026-10-08T15:05:00Z","v":49502,"vw":49.026252},{"c":49.205,"h":49.21,"l":49.0201,"n":415,"o":49.06,"t":"2026-10-08T15:10:00Z","v":61451,"vw":49.123263},{"c":49.18,"h":49.23,"l":49.12,"n":361,"o":49.21,"t":"2026-10-08T15:15:00Z","v":46964,"vw":49.174695},{"c":49.18,"h":49.2499,"l":49.145,"n":292,"o":49.18,"t":"2026-10-08T15:20:00Z","v":69596,"vw":49.193069},{"c":49.12,"h":49.215,"l":49.035,"n":328,"o":49.175,"t":"2026-10-08T15:25:00Z","v":51242,"vw":49.108555},{"c":49.3,"h":49.3,"l":49.115,"n":403,"o":49.115,"t":"2026-10-08T15:30:00Z","v":47262,"vw":49.183934},{"c":49.17,"h":49.285,"l":49.155,"n":353,"o":49.28,"t":"2026-10-08T15:35:00Z","v":63383,"vw":49.200353},{"c":49.09,"h":49.185,"l":49.065,"n":267,"o":49.181,"t":"2026-10-08T15:40:00Z","v":31846,"vw":49.115081},{"c":49.06,"h":49.07,"l":48.955,"n":345,"o":49.06,"t":"2026-10-08T15:45:00Z","v":44840,"vw":49.02001},{"c":48.96,"h":49.06,"l":48.96,"n":275,"o":49.06,"t":"2026-10-08T15:50:00Z","v":35971,"vw":48.985117},{"c":48.96,"h":49.05,"l":48.96,"n":215,"o":48.99,"t":"2026-10-08T15:55:00Z","v":52388,"vw":49.006162},{"c":49.01,"h":49.065,"l":48.975,"n":245,"o":49.01,"t":"2026-10-08T16:00:00Z","v":47595,"vw":49.006984},{"c":48.885,"h":49.029,"l":48.885,"n":221,"o":49.02,"t":"2026-10-08T16:05:00Z","v":36780,"vw":48.945159},{"c":48.885,"h":48.905,"l":48.835,"n":276,"o":48.88,"t":"2026-10-08T16:10:00Z","v":37703,"vw":48.865066},{"c":48.62,"h":48.89,"l":47.91,"n":3455,"o":48.89,"t":"2026-10-08T16:15:00Z","v":561438,"vw":48.400789},{"c":48.54,"h":48.67,"l":48.48,"n":506,"o":48.64,"t":"2026-10-08T16:20:00Z","v":77701,"vw":48.563813},{"c":48.61,"h":48.63,"l":48.55,"n":287,"o":48.55,"t":"2026-10-08T16:25:00Z","v":94980,"vw":48.581348},{"c":48.59,"h":48.6599,"l":48.53,"n":208,"o":48.63,"t":"2026-10-08T16:30:00Z","v":47248,"vw":48.609592},{"c":48.735,"h":48.785,"l":48.58,"n":388,"o":48.595,"t":"2026-10-08T16:35:00Z","v":90683,"vw":48.64896},{"c":48.665,"h":48.75,"l":48.57,"n":352,"o":48.74,"t":"2026-10-08T16:40:00Z","v":59958,"vw":48.627846},{"c":48.77,"h":48.81,"l":48.605,"n":267,"o":48.695,"t":"2026-10-08T16:45:00Z","v":50394,"vw":48.725838},{"c":48.5,"h":48.84,"l":48.48,"n":687,"o":48.77,"t":"2026-10-08T16:50:00Z","v":107537,"vw":48.685392},{"c":48.315,"h":48.55,"l":48.28,"n":1034,"o":48.46,"t":"2026-10-08T16:55:00Z","v":187425,"vw":48.395661},{"c":48.56,"h":48.615,"l":48.315,"n":979,"o":48.34,"t":"2026-10-08T17:00:00Z","v":107207,"vw":48.457364},{"c":48.29,"h":48.565,"l":48.26,"n":564,"o":48.54,"t":"2026-10-08T17:05:00Z","v":90600,"vw":48.396547},{"c":48.06,"h":48.33,"l":47.995,"n":1079,"o":48.295,"t":"2026-10-08T17:10:00Z","v":178708,"vw":48.115931},{"c":48.06,"h":48.14,"l":47.92,"n":1298,"o":48.08,"t":"2026-10-08T17:15:00Z","v":206535,"vw":48.012998},{"c":47.955,"h":48.13,"l":47.945,"n":608,"o":48.07,"t":"2026-10-08T17:20:00Z","v":125571,"vw":48.064786},{"c":48.1369,"h":48.27,"l":47.92,"n":718,"o":47.96,"t":"2026-10-08T17:25:00Z","v":127563,"vw":48.117101},{"c":47.98,"h":48.18,"l":47.9,"n":596,"o":48.1,"t":"2026-10-08T17:30:00Z","v":92199,"vw":48.021882},{"c":48.01,"h":48.18,"l":47.99,"n":442,"o":47.99,"t":"2026-10-08T17:35:00Z","v":89082,"vw":48.096095},{"c":47.85,"h":48.07,"l":47.81,"n":415,"o":48.0099,"t":"2026-10-08T17:40:00Z","v":73038,"vw":47.926085},{"c":48.019,"h":48.019,"l":47.76,"n":825,"o":47.84,"t":"2026-10-08T17:45:00Z","v":135995,"vw":47.858674},{"c":47.93,"h":48.0484,"l":47.905,"n":268,"o":48,"t":"2026-10-08T17:50:00Z","v":49518,"vw":47.987174},{"c":47.89,"h":47.93,"l":47.85,"n":223,"o":47.91,"t":"2026-10-08T17:55:00Z","v":22617,"vw":47.891408},{"c":47.9,"h":48.035,"l":47.84,"n":278,"o":47.855,"t":"2026-10-08T18:00:00Z","v":53506,"vw":47.943959},{"c":47.91,"h":47.95,"l":47.85,"n":176,"o":47.92,"t":"2026-10-08T18:05:00Z","v":34060,"vw":47.900158},{"c":47.75,"h":47.925,"l":47.73,"n":267,"o":47.92,"t":"2026-10-08T18:10:00Z","v":51505,"vw":47.851905},{"c":47.775,"h":47.7892,"l":47.63,"n":373,"o":47.75,"t":"2026-10-08T18:15:00Z","v":57522,"vw":47.701323},{"c":47.78,"h":47.91,"l":47.77,"n":170,"o":47.77,"t":"2026-10-08T18:20:00Z","v":42236,"vw":47.846512},{"c":47.8397,"h":47.84,"l":47.735,"n":220,"o":47.76,"t":"2026-10-08T18:25:00Z","v":51581,"vw":47.7867},{"c":47.91,"h":47.915,"l":47.83,"n":121,"o":47.83,"t":"2026-10-08T18:30:00Z","v":24163,"vw":47.880553},{"c":47.99,"h":48,"l":47.875,"n":142,"o":47.89,"t":"2026-10-08T18:35:00Z","v":29972,"vw":47.94769},{"c":48.0208,"h":48.06,"l":47.97,"n":163,"o":47.98,"t":"2026-10-08T18:40:00Z","v":31250,"vw":48.015271},{"c":48.0407,"h":48.1,"l":48.02,"n":132,"o":48.03,"t":"2026-10-08T18:45:00Z","v":30347,"vw":48.057736},{"c":48.0707,"h":48.08,"l":48.02,"n":73,"o":48.025,"t":"2026-10-08T18:50:00Z","v":18807,"vw":48.051676},{"c":48.0907,"h":48.1,"l":48.045,"n":176,"o":48.0599,"t":"2026-10-08T18:55:00Z","v":29634,"vw":48.078127},{"c":48.12,"h":48.1384,"l":48.065,"n":148,"o":48.1,"t":"2026-10-08T19:00:00Z","v":16880,"vw":48.098935},{"c":48.03,"h":48.125,"l":47.96,"n":218,"o":48.125,"t":"2026-10-08T19:05:00Z","v":33260,"vw":48.030637},{"c":47.9,"h":48.03,"l":47.885,"n":124,"o":48.03,"t":"2026-10-08T19:10:00Z","v":22594,"vw":47.941106},{"c":47.87,"h":47.99,"l":47.86,"n":168,"o":47.95,"t":"2026-10-08T19:15:00Z","v":32715,"vw":47.903656},{"c":47.71,"h":47.86,"l":47.6801,"n":185,"o":47.85,"t":"2026-10-08T19:20:00Z","v":53926,"vw":47.738737},{"c":47.81,"h":47.835,"l":47.65,"n":230,"o":47.71,"t":"2026-10-08T19:25:00Z","v":37784,"vw":47.728233},{"c":47.89,"h":47.8951,"l":47.765,"n":219,"o":47.79,"t":"2026-10-08T19:30:00Z","v":36653,"vw":47.834987},{"c":47.8399,"h":47.87,"l":47.82,"n":152,"o":47.87,"t":"2026-10-08T19:35:00Z","v":18148,"vw":47.845923},{"c":47.86,"h":47.9,"l":47.825,"n":207,"o":47.84,"t":"2026-10-08T19:40:00Z","v":17591,"vw":47.856206},{"c":47.77,"h":47.865,"l":47.745,"n":396,"o":47.865,"t":"2026-10-08T19:45:00Z","v":33406,"vw":47.802054},{"c":47.745,"h":47.81,"l":47.7,"n":649,"o":47.79,"t":"2026-10-08T19:50:00Z","v":95346,"vw":47.746633},{"c":47.77,"h":47.78,"l":47.645,"n":761,"o":47.745,"t":"2026-10-08T19:55:00Z","v":154989,"vw":47.703077},{"c":47.62,"h":47.75,"l":47.605,"n":58,"o":47.75,"t":"2026-10-08T20:00:00Z","v":13896,"vw":47.719635},{"c":47.6215,"h":47.64,"l":47.6,"n":19,"o":47.64,"t":"2026-10-08T20:05:00Z","v":4721,"vw":47.606925},{"c":47.6395,"h":47.64,"l":47.6,"n":16,"o":47.6,"t":"2026-10-08T20:10:00Z","v":7117,"vw":47.631238},{"c":47.6515,"h":47.6515,"l":47.6515,"n":3,"o":47.6515,"t":"2026-10-08T20:30:00Z","v":552,"vw":47.6515},{"c":47.62,"h":47.62,"l":47.62,"n":1,"o":47.62,"t":"2026-10-08T20:35:00Z","v":239,"vw":47.62},{"c":47.61,"h":47.61,"l":47.61,"n":1,"o":47.61,"t":"2026-10-08T20:40:00Z","v":500,"vw":47.61},{"c":47.65,"h":47.66,"l":47.64,"n":6,"o":47.66,"t":"2026-10-08T20:50:00Z","v":900,"vw":47.654988},{"c":47.6377,"h":47.64,"l":47.6377,"n":15,"o":47.64,"t":"2026-10-08T20:55:00Z","v":3568,"vw":47.639558},{"c":47.6837,"h":47.6837,"l":47.6837,"n":1,"o":47.6837,"t":"2026-10-08T21:00:00Z","v":350,"vw":47.6837},{"c":47.68,"h":47.68,"l":47.68,"n":1,"o":47.68,"t":"2026-10-08T21:10:00Z","v":208,"vw":47.68},{"c":47.69,"h":47.69,"l":47.69,"n":2,"o":47.69,"t":"2026-10-08T21:20:00Z","v":103,"vw":47.69},{"c":47.7,"h":47.7,"l":47.7,"n":1,"o":47.7,"t":"2026-10-08T21:25:00Z","v":1100,"vw":47.7},{"c":47.7,"h":47.7,"l":47.6577,"n":4,"o":47.68,"t":"2026-10-08T21:35:00Z","v":3700,"vw":47.671729},{"c":47.74,"h":47.74,"l":47.6999,"n":6,"o":47.7,"t":"2026-10-08T21:40:00Z","v":2010,"vw":47.715413},{"c":47.6639,"h":47.6639,"l":47.6639,"n":1,"o":47.6639,"t":"2026-10-08T21:55:00Z","v":400,"vw":47.6639},{"c":47.64,"h":47.66,"l":47.64,"n":9,"o":47.66,"t":"2026-10-08T22:00:00Z","v":1195,"vw":47.65287},{"c":47.59,"h":47.62,"l":47.59,"n":15,"o":47.62,"t":"2026-10-08T22:05:00Z","v":2197,"vw":47.615706},{"c":47.56,"h":47.59,"l":47.56,"n":19,"o":47.59,"t":"2026-10-08T22:10:00Z","v":2100,"vw":47.576761},{"c":47.55,"h":47.55,"l":47.5253,"n":15,"o":47.5308,"t":"2026-10-08T22:20:00Z","v":2447,"vw":47.53379},{"c":47.506,"h":47.506,"l":47.506,"n":1,"o":47.506,"t":"2026-10-08T22:25:00Z","v":100,"vw":47.506},{"c":47.5,"h":47.5,"l":47.5,"n":3,"o":47.5,"t":"2026-10-08T22:30:00Z","v":383,"vw":47.5},{"c":47.534,"h":47.54,"l":47.52,"n":6,"o":47.54,"t":"2026-10-08T22:35:00Z","v":726,"vw":47.533429},{"c":47.519,"h":47.519,"l":47.519,"n":2,"o":47.519,"t":"2026-10-08T22:40:00Z","v":1000,"vw":47.519},{"c":47.51,"h":47.51,"l":47.51,"n":1,"o":47.51,"t":"2026-10-08T22:45:00Z","v":1000,"vw":47.51},{"c":47.52,"h":47.52,"l":47.516,"n":8,"o":47.516,"t":"2026-10-08T23:00:00Z","v":519,"vw":47.519},{"c":47.549,"h":47.549,"l":47.5397,"n":5,"o":47.5397,"t":"2026-10-08T23:05:00Z","v":1833,"vw":47.544844},{"c":47.54,"h":47.54,"l":47.54,"n":1,"o":47.54,"t":"2026-10-08T23:15:00Z","v":100,"vw":47.54},{"c":47.53,"h":47.5355,"l":47.53,"n":6,"o":47.5355,"t":"2026-10-08T23:20:00Z","v":467,"vw":47.53275},{"c":47.55,"h":47.55,"l":47.55,"n":1,"o":47.55,"t":"2026-10-08T23:30:00Z","v":100,"vw":47.55},{"c":47.55,"h":47.55,"l":47.55,"n":1,"o":47.55,"t":"2026-10-08T23:35:00Z","v":600,"vw":47.55},{"c":47.56,"h":47.56,"l":47.56,"n":3,"o":47.56,"t":"2026-10-08T23:40:00Z","v":2400,"vw":47.56},{"c":47.53,"h":47.57,"l":47.52,"n":8,"o":47.57,"t":"2026-10-08T23:55:00Z","v":2921,"vw":47.523204},{"c":47.23,"h":47.42,"l":47.14,"n":149,"o":47.14,"t":"2026-10-09T08:00:00Z","v":35157,"vw":47.246892},{"c":47.1,"h":47.15,"l":47.1,"n":3,"o":47.15,"t":"2026-10-09T08:10:00Z","v":1000,"vw":47.125},{"c":47,"h":47,"l":47,"n":5,"o":47,"t":"2026-10-09T08:15:00Z","v":1400,"vw":47},{"c":47.1,"h":47.15,"l":47.1,"n":2,"o":47.15,"t":"2026-10-09T08:25:00Z","v":270,"vw":47.118519},{"c":47.1,"h":47.1,"l":47.1,"n":1,"o":47.1,"t":"2026-10-09T08:35:00Z","v":100,"vw":47.1},{"c":47.02,"h":47.02,"l":47.02,"n":2,"o":47.02,"t":"2026-10-09T08:45:00Z","v":1500,"vw":47.02},{"c":47.06,"h":47.06,"l":47.06,"n":1,"o":47.06,"t":"2026-10-09T08:55:00Z","v":100,"vw":47.06},{"c":47.14,"h":47.14,"l":47.14,"n":7,"o":47.14,"t":"2026-10-09T09:05:00Z","v":2000,"vw":47.14},{"c":47.12,"h":47.12,"l":47.12,"n":1,"o":47.12,"t":"2026-10-09T09:10:00Z","v":250,"vw":47.12},{"c":47.1499,"h":47.16,"l":47.1499,"n":4,"o":47.16,"t":"2026-10-09T09:20:00Z","v":1000,"vw":47.15598},{"c":47.1,"h":47.1,"l":47.1,"n":1,"o":47.1,"t":"2026-10-09T09:25:00Z","v":160,"vw":47.1},{"c":47.18,"h":47.18,"l":47.18,"n":6,"o":47.18,"t":"2026-10-09T09:30:00Z","v":2000,"vw":47.18},{"c":47.2,"h":47.2,"l":47.15,"n":3,"o":47.16,"t":"2026-10-09T09:40:00Z","v":700,"vw":47.164285},{"c":47.27,"h":47.27,"l":47.27,"n":1,"o":47.27,"t":"2026-10-09T09:45:00Z","v":100,"vw":47.27},{"c":47.2,"h":47.2,"l":47.2,"n":7,"o":47.2,"t":"2026-10-09T10:00:00Z","v":3000,"vw":47.2},{"c":47.21,"h":47.21,"l":47.21,"n":1,"o":47.21,"t":"2026-10-09T10:05:00Z","v":100,"vw":47.21},{"c":47.3,"h":47.3,"l":47.3,"n":7,"o":47.3,"t":"2026-10-09T10:15:00Z","v":339,"vw":47.3},{"c":47.26,"h":47.26,"l":47.26,"n":5,"o":47.26,"t":"2026-10-09T10:20:00Z","v":1500,"vw":47.26},{"c":47.3799,"h":47.38,"l":47.35,"n":3,"o":47.38,"t":"2026-10-09T10:25:00Z","v":900,"vw":47.376622},{"c":47.38,"h":47.38,"l":47.38,"n":3,"o":47.38,"t":"2026-10-09T10:30:00Z","v":200,"vw":47.38},{"c":47.48,"h":47.48,"l":47.42,"n":7,"o":47.42,"t":"2026-10-09T10:40:00Z","v":1485,"vw":47.452857},{"c":47.45,"h":47.46,"l":47.45,"n":2,"o":47.46,"t":"2026-10-09T10:45:00Z","v":600,"vw":47.458333},{"c":47.35,"h":47.35,"l":47.35,"n":7,"o":47.35,"t":"2026-10-09T10:55:00Z","v":2020,"vw":47.35},{"c":47.34,"h":47.3569,"l":47.34,"n":7,"o":47.3569,"t":"2026-10-09T11:00:00Z","v":2146,"vw":47.340805},{"c":47.32,"h":47.35,"l":47.32,"n":5,"o":47.34,"t":"2026-10-09T11:05:00Z","v":2800,"vw":47.337857},{"c":47.36,"h":47.36,"l":47.32,"n":19,"o":47.32,"t":"2026-10-09T11:10:00Z","v":6050,"vw":47.338824},{"c":47.22,"h":47.26,"l":47.22,"n":4,"o":47.26,"t":"2026-10-09T11:15:00Z","v":1010,"vw":47.228},{"c":47.2,"h":47.2,"l":47.19,"n":5,"o":47.2,"t":"2026-10-09T11:20:00Z","v":670,"vw":47.196923},{"c":47.1554,"h":47.1554,"l":47.1554,"n":1,"o":47.1554,"t":"2026-10-09T11:25:00Z","v":250,"vw":47.1554},{"c":47.18,"h":47.18,"l":47.18,"n":2,"o":47.18,"t":"2026-10-09T11:30:00Z","v":101,"vw":47.18},{"c":47.3,"h":47.3,"l":47.29,"n":4,"o":47.29,"t":"2026-10-09T11:50:00Z","v":1150,"vw":47.291429},{"c":47.19,"h":47.1904,"l":47.19,"n":2,"o":47.1904,"t":"2026-10-09T11:55:00Z","v":200,"vw":47.1902},{"c":47.18,"h":47.18,"l":47.18,"n":1,"o":47.18,"t":"2026-10-09T12:00:00Z","v":100,"vw":47.18},{"c":47.25,"h":47.25,"l":47.2,"n":3,"o":47.2,"t":"2026-10-09T12:05:00Z","v":1000,"vw":47.227352},{"c":47.28,"h":47.28,"l":47.16,"n":29,"o":47.2054,"t":"2026-10-09T12:10:00Z","v":6345,"vw":47.224672},{"c":47.2204,"h":47.2204,"l":47.2204,"n":1,"o":47.2204,"t":"2026-10-09T12:15:00Z","v":150,"vw":47.2204},{"c":47.2115,"h":47.2115,"l":47.2115,"n":3,"o":47.2115,"t":"2026-10-09T12:20:00Z","v":467,"vw":47.2115},{"c":47.279,"h":47.279,"l":47.256,"n":2,"o":47.256,"t":"2026-10-09T12:25:00Z","v":340,"vw":47.262765},{"c":47.28,"h":47.3,"l":47.27,"n":5,"o":47.27,"t":"2026-10-09T12:30:00Z","v":720,"vw":47.2925},{"c":47.33,"h":47.38,"l":47.3,"n":16,"o":47.33,"t":"2026-10-09T12:35:00Z","v":8031,"vw":47.335849},{"c":47.49,"h":47.49,"l":47.41,"n":6,"o":47.41,"t":"2026-10-09T12:40:00Z","v":1822,"vw":47.458641},{"c":47.42,"h":47.43,"l":47.42,"n":4,"o":47.43,"t":"2026-10-09T12:45:00Z","v":455,"vw":47.425},{"c":47.54,"h":47.54,"l":47.49,"n":9,"o":47.49,"t":"2026-10-09T12:50:00Z","v":6051,"vw":47.519822},{"c":47.41,"h":47.4969,"l":47.41,"n":7,"o":47.4806,"t":"2026-10-09T12:55:00Z","v":1125,"vw":47.434914},{"c":47.41,"h":47.411,"l":47.41,"n":5,"o":47.411,"t":"2026-10-09T13:00:00Z","v":2736,"vw":47.410918},{"c":47.41,"h":47.437,"l":47.4,"n":7,"o":47.437,"t":"2026-10-09T13:05:00Z","v":1305,"vw":47.410163},{"c":47.446,"h":47.46,"l":47.446,"n":2,"o":47.46,"t":"2026-10-09T13:10:00Z","v":5100,"vw":47.459725},{"c":47.56,"h":47.6098,"l":47.52,"n":15,"o":47.5275,"t":"2026-10-09T13:20:00Z","v":5080,"vw":47.553873},{"c":47.47,"h":47.57,"l":47.45,"n":43,"o":47.53,"t":"2026-10-09T13:25:00Z","v":17147,"vw":47.507404},{"c":47.62,"h":47.69,"l":47.14,"n":683,"o":47.47,"t":"2026-10-09T13:30:00Z","v":177671,"vw":47.433295},{"c":47.43,"h":47.66,"l":47.27,"n":689,"o":47.65,"t":"2026-10-09T13:35:00Z","v":115015,"vw":47.422648},{"c":47.681,"h":47.725,"l":47.25,"n":760,"o":47.41,"t":"2026-10-09T13:40:00Z","v":122291,"vw":47.53601},{"c":47.7,"h":47.85,"l":47.6799,"n":417,"o":47.6799,"t":"2026-10-09T13:45:00Z","v":71528,"vw":47.757934},{"c":47.48,"h":47.7,"l":47.48,"n":309,"o":47.68,"t":"2026-10-09T13:50:00Z","v":60741,"vw":47.588224},{"c":47.24,"h":47.51,"l":47.22,"n":226,"o":47.4617,"t":"2026-10-09T13:55:00Z","v":40188,"vw":47.383965},{"c":47.22,"h":47.27,"l":47.06,"n":319,"o":47.26,"t":"2026-10-09T14:00:00Z","v":53121,"vw":47.163095},{"c":47.2,"h":47.2686,"l":47.045,"n":401,"o":47.21,"t":"2026-10-09T14:05:00Z","v":90590,"vw":47.166565},{"c":47.29,"h":47.3184,"l":47.13,"n":284,"o":47.21,"t":"2026-10-09T14:10:00Z","v":57416,"vw":47.255855},{"c":47.32,"h":47.4001,"l":47.145,"n":355,"o":47.29,"t":"2026-10-09T14:15:00Z","v":49549,"vw":47.270356},{"c":47.2116,"h":47.35,"l":47.21,"n":208,"o":47.335,"t":"2026-10-09T14:20:00Z","v":32876,"vw":47.26168},{"c":47.29,"h":47.32,"l":47.1994,"n":257,"o":47.25,"t":"2026-10-09T14:25:00Z","v":25908,"vw":47.265366},{"c":47.39,"h":47.41,"l":47.2702,"n":259,"o":47.2702,"t":"2026-10-09T14:30:00Z","v":40019,"vw":47.360604},{"c":47.49,"h":47.51,"l":47.375,"n":291,"o":47.38,"t":"2026-10-09T14:35:00Z","v":33539,"vw":47.440609},{"c":47.4895,"h":47.54,"l":47.42,"n":323,"o":47.48,"t":"2026-10-09T14:40:00Z","v":34198,"vw":47.490791},{"c":47.6,"h":47.63,"l":47.48,"n":366,"o":47.48,"t":"2026-10-09T14:45:00Z","v":45719,"vw":47.559073},{"c":47.47,"h":47.6,"l":47.35,"n":290,"o":47.6,"t":"2026-10-09T14:50:00Z","v":55938,"vw":47.454355},{"c":47.43,"h":47.4794,"l":47.36,"n":86,"o":47.4794,"t":"2026-10-09T14:55:00Z","v":9935,"vw":47.406831},{"c":47.28,"h":47.44,"l":47.2,"n":569,"o":47.44,"t":"2026-10-09T15:00:00Z","v":113320,"vw":47.273444},{"c":47.42,"h":47.46,"l":47.3,"n":174,"o":47.33,"t":"2026-10-09T15:05:00Z","v":27124,"vw":47.4072},{"c":47.215,"h":47.4165,"l":47.215,"n":173,"o":47.41,"t":"2026-10-09T15:10:00Z","v":29536,"vw":47.272646},{"c":47.15,"h":47.25,"l":47.105,"n":207,"o":47.21,"t":"2026-10-09T15:15:00Z","v":36241,"vw":47.180424},{"c":47.21,"h":47.21,"l":47.13,"n":149,"o":47.15,"t":"2026-10-09T15:20:00Z","v":30347,"vw":47.158393},{"c":47.175,"h":47.21,"l":47.15,"n":201,"o":47.1886,"t":"2026-10-09T15:25:00Z","v":19480,"vw":47.182707},{"c":47.18,"h":47.205,"l":47.13,"n":165,"o":47.19,"t":"2026-10-09T15:30:00Z","v":36022,"vw":47.167885},{"c":47.22,"h":47.23,"l":47.15,"n":215,"o":47.18,"t":"2026-10-09T15:35:00Z","v":34058,"vw":47.195767},{"c":47.27,"h":47.305,"l":47.22,"n":151,"o":47.24,"t":"2026-10-09T15:40:00Z","v":30935,"vw":47.258863},{"c":47.32,"h":47.3499,"l":47.25,"n":181,"o":47.275,"t":"2026-10-09T15:45:00Z","v":37354,"vw":47.298502},{"c":47.23,"h":47.31,"l":47.225,"n":126,"o":47.31,"t":"2026-10-09T15:50:00Z","v":18472,"vw":47.24943},{"c":47.235,"h":47.26,"l":47.2006,"n":132,"o":47.26,"t":"2026-10-09T15:55:00Z","v":16057,"vw":47.223813},{"c":47.2701,"h":47.31,"l":47.24,"n":153,"o":47.24,"t":"2026-10-09T16:00:00Z","v":20096,"vw":47.281798},{"c":47.28,"h":47.32,"l":47.22,"n":145,"o":47.28,"t":"2026-10-09T16:05:00Z","v":18235,"vw":47.265312},{"c":47.235,"h":47.3,"l":47.235,"n":110,"o":47.29,"t":"2026-10-09T16:10:00Z","v":11016,"vw":47.2629},{"c":47.23,"h":47.26,"l":47.15,"n":190,"o":47.2591,"t":"2026-10-09T16:15:00Z","v":29631,"vw":47.193998},{"c":47.25,"h":47.27,"l":47.22,"n":80,"o":47.22,"t":"2026-10-09T16:20:00Z","v":10222,"vw":47.243807},{"c":47.1592,"h":47.31,"l":47.1592,"n":117,"o":47.295,"t":"2026-10-09T16:25:00Z","v":19698,"vw":47.203125},{"c":47.12,"h":47.135,"l":47.0784,"n":116,"o":47.135,"t":"2026-10-09T16:30:00Z","v":14456,"vw":47.101713},{"c":47.1,"h":47.165,"l":47.09,"n":56,"o":47.14,"t":"2026-10-09T16:35:00Z","v":6903,"vw":47.110172},{"c":47.15,"h":47.16,"l":47.115,"n":79,"o":47.12,"t":"2026-10-09T16:40:00Z","v":12165,"vw":47.146228},{"c":47.115,"h":47.14,"l":47.075,"n":154,"o":47.14,"t":"2026-10-09T16:45:00Z","v":22460,"vw":47.113261},{"c":47.0699,"h":47.105,"l":47.06,"n":75,"o":47.07,"t":"2026-10-09T16:50:00Z","v":8503,"vw":47.081562},{"c":47.09,"h":47.1,"l":47.06,"n":145,"o":47.065,"t":"2026-10-09T16:55:00Z","v":33262,"vw":47.074224},{"c":47.05,"h":47.11,"l":47.02,"n":120,"o":47.09,"t":"2026-10-09T17:00:00Z","v":12893,"vw":47.051049},{"c":47.095,"h":47.1093,"l":47.05,"n":68,"o":47.07,"t":"2026-10-09T17:05:00Z","v":10607,"vw":47.082543},{"c":47.16,"h":47.18,"l":47.09,"n":99,"o":47.11,"t":"2026-10-09T17:10:00Z","v":20537,"vw":47.146068},{"c":47.08,"h":47.17,"l":47.08,"n":71,"o":47.15,"t":"2026-10-09T17:15:00Z","v":13422,"vw":47.138997},{"c":47.13,"h":47.13,"l":47.0731,"n":66,"o":47.0731,"t":"2026-10-09T17:20:00Z","v":6055,"vw":47.10078},{"c":47.13,"h":47.16,"l":47.115,"n":81,"o":47.13,"t":"2026-10-09T17:25:00Z","v":11550,"vw":47.140411},{"c":47.12,"h":47.12,"l":47.04,"n":108,"o":47.095,"t":"2026-10-09T17:30:00Z","v":32942,"vw":47.082535},{"c":47.04,"h":47.11,"l":47.04,"n":71,"o":47.11,"t":"2026-10-09T17:35:00Z","v":12368,"vw":47.076715},{"c":47.02,"h":47.05,"l":47.005,"n":44,"o":47.0307,"t":"2026-10-09T17:40:00Z","v":5709,"vw":47.025405},{"c":47,"h":47.0483,"l":46.98,"n":177,"o":47.005,"t":"2026-10-09T17:45:00Z","v":37676,"vw":47.002955},{"c":46.9146,"h":46.99,"l":46.9146,"n":132,"o":46.99,"t":"2026-10-09T17:50:00Z","v":26027,"vw":46.947851},{"c":46.89,"h":46.92,"l":46.87,"n":97,"o":46.9101,"t":"2026-10-09T17:55:00Z","v":24360,"vw":46.892962},{"c":46.97,"h":46.97,"l":46.875,"n":147,"o":46.89,"t":"2026-10-09T18:00:00Z","v":32643,"vw":46.922738},{"c":46.91,"h":46.98,"l":46.905,"n":111,"o":46.98,"t":"2026-10-09T18:05:00Z","v":20702,"vw":46.925467},{"c":46.925,"h":46.925,"l":46.865,"n":56,"o":46.895,"t":"2026-10-09T18:10:00Z","v":10562,"vw":46.888964},{"c":46.93,"h":46.93,"l":46.9161,"n":58,"o":46.92,"t":"2026-10-09T18:15:00Z","v":7645,"vw":46.927025},{"c":46.92,"h":46.937,"l":46.91,"n":72,"o":46.935,"t":"2026-10-09T18:20:00Z","v":8844,"vw":46.922735},{"c":46.95,"h":46.955,"l":46.91,"n":121,"o":46.93,"t":"2026-10-09T18:25:00Z","v":31358,"vw":46.941537},{"c":46.93,"h":46.955,"l":46.92,"n":118,"o":46.9491,"t":"2026-10-09T18:30:00Z","v":11743,"vw":46.933408},{"c":46.9,"h":46.94,"l":46.9,"n":56,"o":46.93,"t":"2026-10-09T18:35:00Z","v":8613,"vw":46.915684},{"c":46.91,"h":46.9101,"l":46.855,"n":110,"o":46.8917,"t":"2026-10-09T18:40:00Z","v":28098,"vw":46.897273},{"c":46.78,"h":46.925,"l":46.78,"n":376,"o":46.91,"t":"2026-10-09T18:45:00Z","v":81152,"vw":46.859953},{"c":46.775,"h":46.7999,"l":46.61,"n":443,"o":46.79,"t":"2026-10-09T18:50:00Z","v":126148,"vw":46.669228},{"c":46.775,"h":46.8401,"l":46.77,"n":101,"o":46.78,"t":"2026-10-09T18:55:00Z","v":21913,"vw":46.812696},{"c":46.86,"h":46.865,"l":46.77,"n":196,"o":46.805,"t":"2026-10-09T19:00:00Z","v":43521,"vw":46.846121},{"c":46.87,"h":46.885,"l":46.835,"n":66,"o":46.86,"t":"2026-10-09T19:05:00Z","v":10332,"vw":46.868926},{"c":46.9091,"h":46.9091,"l":46.825,"n":51,"o":46.85,"t":"2026-10-09T19:10:00Z","v":5701,"vw":46.865785},{"c":46.905,"h":46.975,"l":46.905,"n":116,"o":46.92,"t":"2026-10-09T19:15:00Z","v":18830,"vw":46.934904},{"c":46.965,"h":46.965,"l":46.9001,"n":138,"o":46.9017,"t":"2026-10-09T19:20:00Z","v":28948,"vw":46.923201},{"c":47,"h":47.005,"l":46.955,"n":205,"o":46.97,"t":"2026-10-09T19:25:00Z","v":52280,"vw":46.976386},{"c":46.99,"h":47.04,"l":46.99,"n":106,"o":47.0199,"t":"2026-10-09T19:30:00Z","v":26438,"vw":47.015084},{"c":46.99,"h":47.045,"l":46.9808,"n":118,"o":47.005,"t":"2026-10-09T19:35:00Z","v":17885,"vw":47.014129},{"c":47.005,"h":47.005,"l":46.9317,"n":116,"o":47,"t":"2026-10-09T19:40:00Z","v":16194,"vw":46.977309},{"c":47.035,"h":47.035,"l":46.98,"n":184,"o":47.01,"t":"2026-10-09T19:45:00Z","v":38679,"vw":47.002682},{"c":47.0701,"h":47.14,"l":47.035,"n":288,"o":47.04,"t":"2026-10-09T19:50:00Z","v":41370,"vw":47.089593},{"c":47.1,"h":47.14,"l":47.02,"n":481,"o":47.07,"t":"2026-10-09T19:55:00Z","v":148978,"vw":47.075373},{"c":47.0395,"h":47.1,"l":47.0395,"n":16,"o":47.1,"t":"2026-10-09T20:00:00Z","v":5392,"vw":47.077234},{"c":47.0801,"h":47.1,"l":47.08,"n":19,"o":47.1,"t":"2026-10-09T20:05:00Z","v":8458,"vw":47.080488},{"c":47.09,"h":47.1,"l":47.08,"n":20,"o":47.1,"t":"2026-10-09T20:10:00Z","v":4373,"vw":47.091127},{"c":47.0515,"h":47.0687,"l":47.05,"n":31,"o":47.05,"t":"2026-10-09T20:15:00Z","v":3459,"vw":47.060263},{"c":47.0418,"h":47.0418,"l":47.0418,"n":1,"o":47.0418,"t":"2026-10-09T20:25:00Z","v":100,"vw":47.0418},{"c":47.0599,"h":47.0599,"l":47.0599,"n":1,"o":47.0599,"t":"2026-10-09T20:30:00Z","v":100,"vw":47.0599},{"c":47.0385,"h":47.0385,"l":47.0385,"n":2,"o":47.0385,"t":"2026-10-09T20:40:00Z","v":601,"vw":47.0385},{"c":46.99,"h":47.03,"l":46.99,"n":17,"o":47.03,"t":"2026-10-09T20:45:00Z","v":3075,"vw":47.01578},{"c":47.019,"h":47.019,"l":47.001,"n":3,"o":47.001,"t":"2026-10-09T20:50:00Z","v":725,"vw":47.003571},{"c":47.01,"h":47.01,"l":47.01,"n":4,"o":47.01,"t":"2026-10-09T20:55:00Z","v":410,"vw":47.01},{"c":46.97,"h":46.97,"l":46.97,"n":1,"o":46.97,"t":"2026-10-09T21:10:00Z","v":400,"vw":46.97},{"c":47.08,"h":47.08,"l":47.06,"n":11,"o":47.07,"t":"2026-10-09T21:25:00Z","v":5550,"vw":47.070963},{"c":47.06,"h":47.07,"l":47.06,"n":9,"o":47.07,"t":"2026-10-09T21:30:00Z","v":1250,"vw":47.066788},{"c":47.01,"h":47.01,"l":47.01,"n":1,"o":47.01,"t":"2026-10-09T21:40:00Z","v":250,"vw":47.01},{"c":47.01,"h":47.01,"l":47.01,"n":1,"o":47.01,"t":"2026-10-09T21:50:00Z","v":1200,"vw":47.01},{"c":47.0165,"h":47.06,"l":47.0165,"n":2,"o":47.06,"t":"2026-10-09T22:05:00Z","v":350,"vw":47.028929},{"c":47.13,"h":47.13,"l":47.13,"n":24,"o":47.13,"t":"2026-10-09T22:10:00Z","v":761,"vw":47.13},{"c":47.11,"h":47.11,"l":47.11,"n":5,"o":47.11,"t":"2026-10-09T22:20:00Z","v":167,"vw":47.11},{"c":47.05,"h":47.05,"l":47.05,"n":2,"o":47.05,"t":"2026-10-09T22:35:00Z","v":1620,"vw":47.05},{"c":47.0703,"h":47.08,"l":47.0703,"n":2,"o":47.08,"t":"2026-10-09T22:55:00Z","v":800,"vw":47.07515},{"c":47.0606,"h":47.0606,"l":47.0606,"n":1,"o":47.0606,"t":"2026-10-09T23:00:00Z","v":100,"vw":47.0606},{"c":47.051,"h":47.051,"l":47.051,"n":1,"o":47.051,"t":"2026-10-09T23:10:00Z","v":100,"vw":47.051},{"c":47.0308,"h":47.0308,"l":47.0308,"n":1,"o":47.0308,"t":"2026-10-09T23:15:00Z","v":300,"vw":47.0308},{"c":47.05,"h":47.05,"l":47.05,"n":1,"o":47.05,"t":"2026-10-09T23:30:00Z","v":130,"vw":47.05},{"c":47.07,"h":47.07,"l":47.07,"n":6,"o":47.07,"t":"2026-10-09T23:40:00Z","v":273,"vw":47.07},{"c":47.04,"h":47.06,"l":47.04,"n":3,"o":47.06,"t":"2026-10-09T23:50:00Z","v":510,"vw":47.04849},{"c":47.01,"h":47.02,"l":47.01,"n":5,"o":47.02,"t":"2026-10-09T23:55:00Z","v":347,"vw":47.013311},{"c":46.75,"h":46.86,"l":46.74,"n":33,"o":46.82,"t":"2026-10-12T08:00:00Z","v":2203,"vw":46.83089},{"c":46.83,"h":46.87,"l":46.83,"n":26,"o":46.87,"t":"2026-10-12T08:05:00Z","v":4715,"vw":46.848751},{"c":46.84,"h":46.86,"l":46.84,"n":4,"o":46.86,"t":"2026-10-12T08:20:00Z","v":770,"vw":46.853528},{"c":46.95,"h":46.95,"l":46.95,"n":1,"o":46.95,"t":"2026-10-12T08:35:00Z","v":100,"vw":46.95},{"c":47,"h":47,"l":46.99,"n":5,"o":46.99,"t":"2026-10-12T08:45:00Z","v":320,"vw":46.993333},{"c":47,"h":47,"l":47,"n":8,"o":47,"t":"2026-10-12T10:00:00Z","v":153,"vw":47},{"c":47.04,"h":47.04,"l":47.04,"n":5,"o":47.04,"t":"2026-10-12T10:05:00Z","v":300,"vw":47.04},{"c":47.12,"h":47.12,"l":47.12,"n":1,"o":47.12,"t":"2026-10-12T10:10:00Z","v":500,"vw":47.12},{"c":47.12,"h":47.12,"l":47.12,"n":2,"o":47.12,"t":"2026-10-12T10:15:00Z","v":193,"vw":47.12},{"c":47.088,"h":47.088,"l":47.088,"n":1,"o":47.088,"t":"2026-10-12T10:20:00Z","v":200,"vw":47.088},{"c":47.0278,"h":47.0278,"l":47.0278,"n":1,"o":47.0278,"t":"2026-10-12T10:50:00Z","v":300,"vw":47.0278},{"c":47.15,"h":47.1991,"l":47.09,"n":20,"o":47.09,"t":"2026-10-12T11:00:00Z","v":3706,"vw":47.174238},{"c":47.16,"h":47.16,"l":47.16,"n":3,"o":47.16,"t":"2026-10-12T11:05:00Z","v":1044,"vw":47.16},{"c":47.14,"h":47.1822,"l":47.14,"n":11,"o":47.18,"t":"2026-10-12T11:10:00Z","v":2472,"vw":47.144567},{"c":47.08,"h":47.08,"l":47.08,"n":2,"o":47.08,"t":"2026-10-12T11:15:00Z","v":200,"vw":47.08},{"c":47.07,"h":47.07,"l":47.07,"n":4,"o":47.07,"t":"2026-10-12T11:35:00Z","v":605,"vw":47.07},{"c":47.1,"h":47.1,"l":47.1,"n":2,"o":47.1,"t":"2026-10-12T11:40:00Z","v":135,"vw":47.1},{"c":47.06,"h":47.06,"l":47.06,"n":3,"o":47.06,"t":"2026-10-12T11:50:00Z","v":1005,"vw":47.06},{"c":47.104,"h":47.104,"l":47.104,"n":4,"o":47.104,"t":"2026-10-12T11:55:00Z","v":779,"vw":47.104},{"c":47.156,"h":47.156,"l":47.12,"n":3,"o":47.12,"t":"2026-10-12T12:00:00Z","v":360,"vw":47.13},{"c":47.02,"h":47.02,"l":47.02,"n":1,"o":47.02,"t":"2026-10-12T12:10:00Z","v":100,"vw":47.02},{"c":47.05,"h":47.05,"l":47.04,"n":9,"o":47.04,"t":"2026-10-12T12:15:00Z","v":1343,"vw":47.041514},{"c":47.25,"h":47.25,"l":47.18,"n":5,"o":47.18,"t":"2026-10-12T12:30:00Z","v":1040,"vw":47.202558},{"c":47.39,"h":47.39,"l":47.27,"n":19,"o":47.27,"t":"2026-10-12T12:35:00Z","v":1852,"vw":47.288276},{"c":47.2688,"h":47.38,"l":47.2688,"n":3,"o":47.38,"t":"2026-10-12T12:40:00Z","v":505,"vw":47.330915},{"c":47.23,"h":47.24,"l":47.23,"n":12,"o":47.24,"t":"2026-10-12T12:45:00Z","v":2486,"vw":47.233578},{"c":47.251,"h":47.251,"l":47.251,"n":1,"o":47.251,"t":"2026-10-12T12:50:00Z","v":100,"vw":47.251},{"c":47.2772,"h":47.2772,"l":47.2772,"n":1,"o":47.2772,"t":"2026-10-12T13:00:00Z","v":300,"vw":47.2772},{"c":47.2769,"h":47.2769,"l":47.2769,"n":2,"o":47.2769,"t":"2026-10-12T13:05:00Z","v":2502,"vw":47.2769},{"c":47.2469,"h":47.2469,"l":47.24,"n":2,"o":47.24,"t":"2026-10-12T13:10:00Z","v":400,"vw":47.24345},{"c":47.2346,"h":47.2346,"l":47.2346,"n":1,"o":47.2346,"t":"2026-10-12T13:20:00Z","v":130,"vw":47.2346},{"c":47.35,"h":47.35,"l":47.22,"n":27,"o":47.23,"t":"2026-10-12T13:25:00Z","v":5006,"vw":47.287845},{"c":47.295,"h":47.46,"l":47.17,"n":1054,"o":47.33,"t":"2026-10-12T13:30:00Z","v":145145,"vw":47.35566},{"c":47.31,"h":47.36,"l":47.14,"n":794,"o":47.31,"t":"2026-10-12T13:35:00Z","v":53381,"vw":47.266743},{"c":47.15,"h":47.32,"l":47.04,"n":649,"o":47.3186,"t":"2026-10-12T13:40:00Z","v":64510,"vw":47.162153},{"c":47.34,"h":47.3442,"l":47.01,"n":678,"o":47.14,"t":"2026-10-12T13:45:00Z","v":52859,"vw":47.217501},{"c":47.23,"h":47.36,"l":47.0886,"n":403,"o":47.35,"t":"2026-10-12T13:50:00Z","v":48545,"vw":47.206211},{"c":47.31,"h":47.3698,"l":47.16,"n":280,"o":47.22,"t":"2026-10-12T13:55:00Z","v":16855,"vw":47.286426},{"c":47.56,"h":47.56,"l":47.31,"n":498,"o":47.33,"t":"2026-10-12T14:00:00Z","v":77072,"vw":47.425276},{"c":47.54,"h":47.59,"l":47.45,"n":542,"o":47.57,"t":"2026-10-12T14:05:00Z","v":62704,"vw":47.516987},{"c":47.36,"h":47.53,"l":47.22,"n":396,"o":47.53,"t":"2026-10-12T14:10:00Z","v":43251,"vw":47.345577},{"c":47.48,"h":47.53,"l":47.36,"n":403,"o":47.36,"t":"2026-10-12T14:15:00Z","v":28066,"vw":47.442852},{"c":47.5498,"h":47.56,"l":47.39,"n":285,"o":47.49,"t":"2026-10-12T14:20:00Z","v":27290,"vw":47.493173},{"c":47.5,"h":47.58,"l":47.45,"n":227,"o":47.575,"t":"2026-10-12T14:25:00Z","v":19761,"vw":47.489971},{"c":47.59,"h":47.59,"l":47.495,"n":336,"o":47.52,"t":"2026-10-12T14:30:00Z","v":35153,"vw":47.53494},{"c":47.48,"h":47.59,"l":47.46,"n":290,"o":47.59,"t":"2026-10-12T14:35:00Z","v":22951,"vw":47.517974},{"c":47.505,"h":47.51,"l":47.39,"n":266,"o":47.48,"t":"2026-10-12T14:40:00Z","v":23301,"vw":47.450061},{"c":47.465,"h":47.55,"l":47.43,"n":344,"o":47.5299,"t":"2026-10-12T14:45:00Z","v":51679,"vw":47.472837},{"c":47.38,"h":47.47,"l":47.38,"n":135,"o":47.47,"t":"2026-10-12T14:50:00Z","v":22240,"vw":47.416531},{"c":47.34,"h":47.38,"l":47.285,"n":174,"o":47.38,"t":"2026-10-12T14:55:00Z","v":19120,"vw":47.321665},{"c":47.38,"h":47.405,"l":47.2999,"n":171,"o":47.34,"t":"2026-10-12T15:00:00Z","v":21551,"vw":47.365837},{"c":47.35,"h":47.39,"l":47.34,"n":124,"o":47.38,"t":"2026-10-12T15:05:00Z","v":22518,"vw":47.364962},{"c":47.39,"h":47.39,"l":47.29,"n":139,"o":47.365,"t":"2026-10-12T15:10:00Z","v":15627,"vw":47.350945},{"c":47.38,"h":47.41,"l":47.32,"n":192,"o":47.37,"t":"2026-10-12T15:15:00Z","v":46635,"vw":47.386224},{"c":47.38,"h":47.38,"l":47.33,"n":80,"o":47.36,"t":"2026-10-12T15:20:00Z","v":9712,"vw":47.356496},{"c":47.34,"h":47.405,"l":47.33,"n":90,"o":47.4,"t":"2026-10-12T15:25:00Z","v":17630,"vw":47.375614},{"c":47.35,"h":47.37,"l":47.33,"n":72,"o":47.36,"t":"2026-10-12T15:30:00Z","v":8138,"vw":47.349016},{"c":47.22,"h":47.3601,"l":47.22,"n":98,"o":47.34,"t":"2026-10-12T15:35:00Z","v":21937,"vw":47.258738},{"c":47.26,"h":47.265,"l":47.19,"n":161,"o":47.2,"t":"2026-10-12T15:40:00Z","v":21981,"vw":47.221443},{"c":47.26,"h":47.285,"l":47.25,"n":186,"o":47.255,"t":"2026-10-12T15:45:00Z","v":39705,"vw":47.259684},{"c":47.235,"h":47.25,"l":47.18,"n":89,"o":47.24,"t":"2026-10-12T15:50:00Z","v":17298,"vw":47.212686},{"c":47.25,"h":47.26,"l":47.175,"n":73,"o":47.22,"t":"2026-10-12T15:55:00Z","v":9330,"vw":47.235013},{"c":47.245,"h":47.28,"l":47.23,"n":79,"o":47.26,"t":"2026-10-12T16:00:00Z","v":8301,"vw":47.255944},{"c":47.28,"h":47.29,"l":47.21,"n":56,"o":47.25,"t":"2026-10-12T16:05:00Z","v":9148,"vw":47.249746},{"c":47.305,"h":47.305,"l":47.28,"n":56,"o":47.29,"t":"2026-10-12T16:10:00Z","v":6992,"vw":47.297898},{"c":47.28,"h":47.33,"l":47.28,"n":66,"o":47.31,"t":"2026-10-12T16:15:00Z","v":11348,"vw":47.312572},{"c":47.32,"h":47.32,"l":47.27,"n":64,"o":47.3,"t":"2026-10-12T16:20:00Z","v":13575,"vw":47.304361},{"c":47.35,"h":47.35,"l":47.31,"n":60,"o":47.33,"t":"2026-10-12T16:25:00Z","v":9008,"vw":47.325865},{"c":47.31,"h":47.35,"l":47.26,"n":59,"o":47.35,"t":"2026-10-12T16:30:00Z","v":10509,"vw":47.299529},{"c":47.3,"h":47.32,"l":47.2901,"n":32,"o":47.3,"t":"2026-10-12T16:35:00Z","v":2975,"vw":47.3017},{"c":47.35,"h":47.37,"l":47.33,"n":32,"o":47.33,"t":"2026-10-12T16:40:00Z","v":5314,"vw":47.348022},{"c":47.41,"h":47.42,"l":47.36,"n":99,"o":47.37,"t":"2026-10-12T16:45:00Z","v":27702,"vw":47.383784},{"c":47.49,"h":47.5084,"l":47.42,"n":116,"o":47.43,"t":"2026-10-12T16:50:00Z","v":19465,"vw":47.466961},{"c":47.5,"h":47.52,"l":47.47,"n":74,"o":47.485,"t":"2026-10-12T16:55:00Z","v":18162,"vw":47.484843},{"c":47.49,"h":47.525,"l":47.47,"n":123,"o":47.495,"t":"2026-10-12T17:00:00Z","v":14408,"vw":47.487953},{"c":47.48,"h":47.52,"l":47.48,"n":35,"o":47.52,"t":"2026-10-12T17:05:00Z","v":2443,"vw":47.506579},{"c":47.465,"h":47.4691,"l":47.43,"n":56,"o":47.44,"t":"2026-10-12T17:10:00Z","v":6159,"vw":47.45873},{"c":47.48,"h":47.5,"l":47.46,"n":47,"o":47.48,"t":"2026-10-12T17:15:00Z","v":8300,"vw":47.482972},{"c":47.49,"h":47.49,"l":47.4,"n":47,"o":47.46,"t":"2026-10-12T17:20:00Z","v":6778,"vw":47.446427},{"c":47.455,"h":47.49,"l":47.455,"n":82,"o":47.49,"t":"2026-10-12T17:25:00Z","v":13482,"vw":47.478625},{"c":47.53,"h":47.53,"l":47.4486,"n":70,"o":47.4486,"t":"2026-10-12T17:30:00Z","v":13245,"vw":47.497826},{"c":47.48,"h":47.54,"l":47.48,"n":58,"o":47.53,"t":"2026-10-12T17:35:00Z","v":6013,"vw":47.518823},{"c":47.51,"h":47.51,"l":47.45,"n":51,"o":47.45,"t":"2026-10-12T17:40:00Z","v":3148,"vw":47.483962},{"c":47.52,"h":47.525,"l":47.5,"n":47,"o":47.51,"t":"2026-10-12T17:45:00Z","v":7750,"vw":47.517099},{"c":47.52,"h":47.535,"l":47.51,"n":40,"o":47.51,"t":"2026-10-12T17:50:00Z","v":5816,"vw":47.517302},{"c":47.48,"h":47.51,"l":47.47,"n":59,"o":47.51,"t":"2026-10-12T17:55:00Z","v":9074,"vw":47.494852},{"c":47.445,"h":47.48,"l":47.44,"n":99,"o":47.47,"t":"2026-10-12T18:00:00Z","v":19360,"vw":47.452791},{"c":47.4799,"h":47.495,"l":47.44,"n":95,"o":47.44,"t":"2026-10-12T18:05:00Z","v":30164,"vw":47.466426},{"c":47.47,"h":47.47,"l":47.4517,"n":54,"o":47.47,"t":"2026-10-12T18:10:00Z","v":5604,"vw":47.467649},{"c":47.49,"h":47.505,"l":47.46,"n":38,"o":47.46,"t":"2026-10-12T18:15:00Z","v":5819,"vw":47.484209},{"c":47.46,"h":47.505,"l":47.46,"n":44,"o":47.5,"t":"2026-10-12T18:20:00Z","v":8947,"vw":47.484094},{"c":47.465,"h":47.48,"l":47.455,"n":74,"o":47.46,"t":"2026-10-12T18:25:00Z","v":6430,"vw":47.468482},{"c":47.51,"h":47.51,"l":47.44,"n":81,"o":47.4401,"t":"2026-10-12T18:30:00Z","v":10650,"vw":47.481858},{"c":47.52,"h":47.52,"l":47.5,"n":40,"o":47.51,"t":"2026-10-12T18:35:00Z","v":3242,"vw":47.511401},{"c":47.52,"h":47.545,"l":47.52,"n":31,"o":47.52,"t":"2026-10-12T18:40:00Z","v":4304,"vw":47.528597},{"c":47.58,"h":47.58,"l":47.53,"n":46,"o":47.53,"t":"2026-10-12T18:45:00Z","v":6173,"vw":47.557295},{"c":47.605,"h":47.615,"l":47.585,"n":67,"o":47.585,"t":"2026-10-12T18:50:00Z","v":27580,"vw":47.594256},{"c":47.5502,"h":47.61,"l":47.5502,"n":56,"o":47.61,"t":"2026-10-12T18:55:00Z","v":9963,"vw":47.562287},{"c":47.54,"h":47.58,"l":47.51,"n":88,"o":47.55,"t":"2026-10-12T19:00:00Z","v":14531,"vw":47.54685},{"c":47.6,"h":47.6,"l":47.55,"n":75,"o":47.55,"t":"2026-10-12T19:05:00Z","v":6520,"vw":47.58042},{"c":47.6,"h":47.605,"l":47.585,"n":126,"o":47.6,"t":"2026-10-12T19:10:00Z","v":19442,"vw":47.596388},{"c":47.615,"h":47.64,"l":47.61,"n":87,"o":47.61,"t":"2026-10-12T19:15:00Z","v":13038,"vw":47.627742},{"c":47.645,"h":47.6599,"l":47.6192,"n":74,"o":47.6192,"t":"2026-10-12T19:20:00Z","v":10997,"vw":47.644711},{"c":47.64,"h":47.655,"l":47.625,"n":64,"o":47.64,"t":"2026-10-12T19:25:00Z","v":9105,"vw":47.640816},{"c":47.65,"h":47.685,"l":47.62,"n":204,"o":47.64,"t":"2026-10-12T19:30:00Z","v":42173,"vw":47.661967},{"c":47.62,"h":47.65,"l":47.6,"n":134,"o":47.64,"t":"2026-10-12T19:35:00Z","v":25597,"vw":47.618279},{"c":47.645,"h":47.665,"l":47.6381,"n":173,"o":47.6483,"t":"2026-10-12T19:40:00Z","v":21679,"vw":47.650683},{"c":47.6,"h":47.67,"l":47.595,"n":234,"o":47.65,"t":"2026-10-12T19:45:00Z","v":19690,"vw":47.637132},{"c":47.62,"h":47.635,"l":47.545,"n":824,"o":47.6,"t":"2026-10-12T19:50:00Z","v":138675,"vw":47.600454},{"c":47.64,"h":47.655,"l":47.6,"n":405,"o":47.62,"t":"2026-10-12T19:55:00Z","v":71330,"vw":47.628002},{"c":47.64,"h":47.67,"l":47.64,"n":14,"o":47.65,"t":"2026-10-12T20:00:00Z","v":3184,"vw":47.657302},{"c":47.6501,"h":47.6501,"l":47.6501,"n":1,"o":47.6501,"t":"2026-10-12T20:05:00Z","v":600,"vw":47.6501},{"c":47.6215,"h":47.6215,"l":47.6215,"n":2,"o":47.6215,"t":"2026-10-12T20:10:00Z","v":220,"vw":47.6215},{"c":47.6493,"h":47.6493,"l":47.6493,"n":1,"o":47.6493,"t":"2026-10-12T20:15:00Z","v":100,"vw":47.6493},{"c":47.6604,"h":47.6604,"l":47.6604,"n":2,"o":47.6604,"t":"2026-10-12T20:25:00Z","v":199,"vw":47.6604},{"c":47.7,"h":47.7,"l":47.66,"n":25,"o":47.66,"t":"2026-10-12T20:30:00Z","v":5163,"vw":47.687446},{"c":47.6785,"h":47.71,"l":47.6785,"n":7,"o":47.71,"t":"2026-10-12T20:35:00Z","v":553,"vw":47.697125},{"c":47.6679,"h":47.6801,"l":47.6679,"n":3,"o":47.6801,"t":"2026-10-12T20:40:00Z","v":310,"vw":47.676033},{"c":47.66,"h":47.66,"l":47.66,"n":1,"o":47.66,"t":"2026-10-12T20:45:00Z","v":1000,"vw":47.66},{"c":47.62,"h":47.62,"l":47.61,"n":5,"o":47.61,"t":"2026-10-12T20:50:00Z","v":933,"vw":47.61875},{"c":47.66,"h":47.66,"l":47.66,"n":1,"o":47.66,"t":"2026-10-12T21:50:00Z","v":100,"vw":47.66},{"c":47.68,"h":47.68,"l":47.66,"n":7,"o":47.66,"t":"2026-10-12T21:55:00Z","v":660,"vw":47.664678},{"c":47.55,"h":47.62,"l":47.54,"n":11,"o":47.62,"t":"2026-10-12T22:00:00Z","v":1820,"vw":47.548352},{"c":47.5,"h":47.55,"l":47.5,"n":7,"o":47.55,"t":"2026-10-12T22:05:00Z","v":2725,"vw":47.507407},{"c":47.53,"h":47.53,"l":47.53,"n":1,"o":47.53,"t":"2026-10-12T22:10:00Z","v":100,"vw":47.53},{"c":47.54,"h":47.559,"l":47.54,"n":3,"o":47.559,"t":"2026-10-12T22:20:00Z","v":230,"vw":47.5495},{"c":47.53,"h":47.53,"l":47.53,"n":1,"o":47.53,"t":"2026-10-12T22:25:00Z","v":450,"vw":47.53},{"c":47.55,"h":47.55,"l":47.55,"n":1,"o":47.55,"t":"2026-10-12T22:30:00Z","v":130,"vw":47.55},{"c":47.547,"h":47.547,"l":47.547,"n":6,"o":47.547,"t":"2026-10-12T22:45:00Z","v":304,"vw":47.547},{"c":47.57,"h":47.57,"l":47.57,"n":1,"o":47.57,"t":"2026-10-12T22:55:00Z","v":448,"vw":47.57},{"c":47.62,"h":47.62,"l":47.62,"n":2,"o":47.62,"t":"2026-10-12T23:05:00Z","v":782,"vw":47.62},{"c":47.691,"h":47.691,"l":47.69,"n":2,"o":47.69,"t":"2026-10-12T23:10:00Z","v":285,"vw":47.690456},{"c":47.69,"h":47.69,"l":47.69,"n":1,"o":47.69,"t":"2026-10-12T23:35:00Z","v":100,"vw":47.69},{"c":47.7001,"h":47.7001,"l":47.6899,"n":4,"o":47.6899,"t":"2026-10-12T23:40:00Z","v":441,"vw":47.692259},{"c":47.72,"h":47.73,"l":47.71,"n":9,"o":47.71,"t":"2026-10-12T23:45:00Z","v":2060,"vw":47.728275},{"c":47.7302,"h":47.7302,"l":47.7,"n":6,"o":47.72,"t":"2026-10-12T23:50:00Z","v":545,"vw":47.719978},{"c":47.7505,"h":47.7505,"l":47.7505,"n":3,"o":47.7505,"t":"2026-10-12T23:55:00Z","v":410,"vw":47.7505},{"c":47.11,"h":47.43,"l":46.98,"n":132,"o":47.08,"t":"2026-10-13T08:00:00Z","v":15299,"vw":47.170672},{"c":46.98,"h":46.98,"l":46.98,"n":1,"o":46.98,"t":"2026-10-13T08:05:00Z","v":500,"vw":46.98},{"c":47.11,"h":47.11,"l":47.11,"n":2,"o":47.11,"t":"2026-10-13T08:10:00Z","v":260,"vw":47.11},{"c":47.05,"h":47.05,"l":47.05,"n":1,"o":47.05,"t":"2026-10-13T08:15:00Z","v":300,"vw":47.05},{"c":47.1,"h":47.1,"l":47.1,"n":2,"o":47.1,"t":"2026-10-13T08:20:00Z","v":251,"vw":47.1},{"c":47.06,"h":47.06,"l":47.06,"n":1,"o":47.06,"t":"2026-10-13T08:25:00Z","v":100,"vw":47.06},{"c":47.0499,"h":47.05,"l":47.0499,"n":2,"o":47.05,"t":"2026-10-13T08:30:00Z","v":400,"vw":47.04995},{"c":47.05,"h":47.06,"l":47.05,"n":3,"o":47.06,"t":"2026-10-13T08:35:00Z","v":340,"vw":47.056452},{"c":47.011,"h":47.011,"l":47.011,"n":1,"o":47.011,"t":"2026-10-13T08:40:00Z","v":100,"vw":47.011},{"c":47.05,"h":47.05,"l":47.05,"n":1,"o":47.05,"t":"2026-10-13T08:45:00Z","v":100,"vw":47.05},{"c":47.04,"h":47.04,"l":47.04,"n":3,"o":47.04,"t":"2026-10-13T09:10:00Z","v":330,"vw":47.04},{"c":47.01,"h":47.02,"l":47.01,"n":2,"o":47.02,"t":"2026-10-13T09:30:00Z","v":300,"vw":47.013333},{"c":47.03,"h":47.04,"l":47.03,"n":6,"o":47.04,"t":"2026-10-13T09:45:00Z","v":1660,"vw":47.034294},{"c":47,"h":47,"l":47,"n":1,"o":47,"t":"2026-10-13T09:50:00Z","v":182,"vw":47},{"c":46.97,"h":46.97,"l":46.97,"n":1,"o":46.97,"t":"2026-10-13T09:55:00Z","v":500,"vw":46.97},{"c":46.96,"h":46.96,"l":46.96,"n":1,"o":46.96,"t":"2026-10-13T10:05:00Z","v":100,"vw":46.96},{"c":46.9802,"h":46.9802,"l":46.9802,"n":2,"o":46.9802,"t":"2026-10-13T10:15:00Z","v":131,"vw":46.9802},{"c":46.99,"h":46.99,"l":46.99,"n":3,"o":46.99,"t":"2026-10-13T10:20:00Z","v":490,"vw":46.99},{"c":47.2,"h":47.2,"l":47.2,"n":3,"o":47.2,"t":"2026-10-13T10:30:00Z","v":213,"vw":47.2},{"c":47.26,"h":47.26,"l":47.26,"n":4,"o":47.26,"t":"2026-10-13T10:45:00Z","v":3125,"vw":47.26},{"c":47.3,"h":47.3,"l":47.2331,"n":7,"o":47.2331,"t":"2026-10-13T11:00:00Z","v":2250,"vw":47.293918},{"c":47.24,"h":47.24,"l":47.24,"n":1,"o":47.24,"t":"2026-10-13T11:05:00Z","v":100,"vw":47.24},{"c":47.18,"h":47.18,"l":47.18,"n":2,"o":47.18,"t":"2026-10-13T11:10:00Z","v":120,"vw":47.18},{"c":47.23,"h":47.26,"l":47.23,"n":13,"o":47.26,"t":"2026-10-13T11:20:00Z","v":2330,"vw":47.245862},{"c":47.269,"h":47.269,"l":47.269,"n":2,"o":47.269,"t":"2026-10-13T11:25:00Z","v":125,"vw":47.269},{"c":47.16,"h":47.23,"l":47.16,"n":11,"o":47.2,"t":"2026-10-13T11:30:00Z","v":4998,"vw":47.195699},{"c":47.1901,"h":47.23,"l":47.1876,"n":27,"o":47.22,"t":"2026-10-13T11:35:00Z","v":9357,"vw":47.212728},{"c":47.3,"h":47.3,"l":47.25,"n":3,"o":47.25,"t":"2026-10-13T11:50:00Z","v":288,"vw":47.271097},{"c":47.319,"h":47.319,"l":47.3116,"n":3,"o":47.3116,"t":"2026-10-13T11:55:00Z","v":304,"vw":47.3153},{"c":47.32,"h":47.32,"l":47.2646,"n":6,"o":47.2646,"t":"2026-10-13T12:05:00Z","v":363,"vw":47.283128},{"c":47.3691,"h":47.3691,"l":47.3691,"n":2,"o":47.3691,"t":"2026-10-13T12:10:00Z","v":120,"vw":47.3691},{"c":47.3897,"h":47.3897,"l":47.37,"n":4,"o":47.37,"t":"2026-10-13T12:15:00Z","v":2416,"vw":47.370946},{"c":47.29,"h":47.29,"l":47.2893,"n":3,"o":47.2893,"t":"2026-10-13T12:25:00Z","v":1116,"vw":47.289364},{"c":47.32,"h":47.32,"l":47.32,"n":1,"o":47.32,"t":"2026-10-13T12:30:00Z","v":100,"vw":47.32},{"c":47.27,"h":47.27,"l":47.27,"n":2,"o":47.27,"t":"2026-10-13T12:35:00Z","v":400,"vw":47.27},{"c":47.4,"h":47.4,"l":47.4,"n":2,"o":47.4,"t":"2026-10-13T12:40:00Z","v":400,"vw":47.4},{"c":47.47,"h":47.47,"l":47.44,"n":12,"o":47.44,"t":"2026-10-13T12:45:00Z","v":4005,"vw":47.469226},{"c":47.44,"h":47.44,"l":47.44,"n":5,"o":47.44,"t":"2026-10-13T12:50:00Z","v":2550,"vw":47.44},{"c":47.559,"h":47.559,"l":47.5,"n":16,"o":47.5,"t":"2026-10-13T12:55:00Z","v":2483,"vw":47.514023},{"c":47.5961,"h":47.599,"l":47.57,"n":7,"o":47.58,"t":"2026-10-13T13:00:00Z","v":1470,"vw":47.579131},{"c":47.58,"h":47.65,"l":47.58,"n":14,"o":47.6031,"t":"2026-10-13T13:05:00Z","v":2806,"vw":47.614364},{"c":47.62,"h":47.62,"l":47.6,"n":9,"o":47.6,"t":"2026-10-13T13:10:00Z","v":1800,"vw":47.614253},{"c":47.62,"h":47.67,"l":47.62,"n":15,"o":47.67,"t":"2026-10-13T13:15:00Z","v":3406,"vw":47.63856},{"c":47.5169,"h":47.5169,"l":47.5169,"n":3,"o":47.5169,"t":"2026-10-13T13:20:00Z","v":1065,"vw":47.5169},{"c":47.61,"h":47.61,"l":47.46,"n":37,"o":47.48,"t":"2026-10-13T13:25:00Z","v":15065,"vw":47.55851},{"c":47.5,"h":47.96,"l":47.5,"n":780,"o":47.64,"t":"2026-10-13T13:30:00Z","v":132465,"vw":47.713049},{"c":47.56,"h":47.57,"l":47.25,"n":628,"o":47.49,"t":"2026-10-13T13:35:00Z","v":82528,"vw":47.415163},{"c":47.29,"h":47.57,"l":47.27,"n":542,"o":47.56,"t":"2026-10-13T13:40:00Z","v":84333,"vw":47.399776},{"c":47.82,"h":47.82,"l":47.27,"n":467,"o":47.29,"t":"2026-10-13T13:45:00Z","v":75377,"vw":47.578053},{"c":47.98,"h":48.0398,"l":47.79,"n":450,"o":47.825,"t":"2026-10-13T13:50:00Z","v":118873,"vw":47.933539},{"c":48.365,"h":48.365,"l":47.985,"n":471,"o":47.985,"t":"2026-10-13T13:55:00Z","v":130290,"vw":48.205463},{"c":48.42,"h":48.46,"l":48.31,"n":552,"o":48.37,"t":"2026-10-13T14:00:00Z","v":155243,"vw":48.380298},{"c":48.44,"h":48.49,"l":48.29,"n":296,"o":48.4,"t":"2026-10-13T14:05:00Z","v":46126,"vw":48.401728},{"c":48.2901,"h":48.44,"l":48.23,"n":325,"o":48.43,"t":"2026-10-13T14:10:00Z","v":65841,"vw":48.320783},{"c":48.35,"h":48.39,"l":48.26,"n":292,"o":48.265,"t":"2026-10-13T14:15:00Z","v":87578,"vw":48.319643},{"c":48.3584,"h":48.43,"l":48.3071,"n":242,"o":48.3301,"t":"2026-10-13T14:20:00Z","v":44256,"vw":48.36624},{"c":48.49,"h":48.5084,"l":48.35,"n":187,"o":48.36,"t":"2026-10-13T14:25:00Z","v":29098,"vw":48.44761},{"c":48.595,"h":48.6,"l":48.4396,"n":235,"o":48.44,"t":"2026-10-13T14:30:00Z","v":26741,"vw":48.517787},{"c":48.48,"h":48.61,"l":48.42,"n":208,"o":48.61,"t":"2026-10-13T14:35:00Z","v":32807,"vw":48.486522},{"c":48.47,"h":48.545,"l":48.3808,"n":130,"o":48.495,"t":"2026-10-13T14:40:00Z","v":15989,"vw":48.437881},{"c":48.44,"h":48.5,"l":48.39,"n":179,"o":48.46,"t":"2026-10-13T14:45:00Z","v":28547,"vw":48.457016},{"c":48.51,"h":48.535,"l":48.43,"n":229,"o":48.45,"t":"2026-10-13T14:50:00Z","v":29634,"vw":48.492273},{"c":48.55,"h":48.55,"l":48.48,"n":113,"o":48.52,"t":"2026-10-13T14:55:00Z","v":14551,"vw":48.509422},{"c":48.53,"h":48.62,"l":48.52,"n":150,"o":48.56,"t":"2026-10-13T15:00:00Z","v":19789,"vw":48.570737},{"c":48.4,"h":48.52,"l":48.4,"n":202,"o":48.52,"t":"2026-10-13T15:05:00Z","v":35875,"vw":48.45764},{"c":48.38,"h":48.41,"l":48.3205,"n":120,"o":48.38,"t":"2026-10-13T15:10:00Z","v":20497,"vw":48.369458},{"c":48.45,"h":48.45,"l":48.37,"n":122,"o":48.41,"t":"2026-10-13T15:15:00Z","v":31169,"vw":48.395609},{"c":48.47,"h":48.49,"l":48.41,"n":94,"o":48.42,"t":"2026-10-13T15:20:00Z","v":15128,"vw":48.444548},{"c":48.57,"h":48.58,"l":48.475,"n":173,"o":48.475,"t":"2026-10-13T15:25:00Z","v":36926,"vw":48.552065},{"c":48.66,"h":48.66,"l":48.59,"n":159,"o":48.59,"t":"2026-10-13T15:30:00Z","v":30392,"vw":48.626901},{"c":48.69,"h":48.73,"l":48.62,"n":116,"o":48.62,"t":"2026-10-13T15:35:00Z","v":20427,"vw":48.672784},{"c":48.67,"h":48.685,"l":48.62,"n":132,"o":48.68,"t":"2026-10-13T15:40:00Z","v":17278,"vw":48.660606},{"c":48.73,"h":48.87,"l":48.69,"n":476,"o":48.7,"t":"2026-10-13T15:45:00Z","v":99541,"vw":48.769425},{"c":48.68,"h":48.765,"l":48.67,"n":108,"o":48.73,"t":"2026-10-13T15:50:00Z","v":17507,"vw":48.724534},{"c":48.59,"h":48.7,"l":48.58,"n":196,"o":48.695,"t":"2026-10-13T15:55:00Z","v":40192,"vw":48.646765},{"c":48.63,"h":48.63,"l":48.52,"n":271,"o":48.59,"t":"2026-10-13T16:00:00Z","v":48911,"vw":48.591746},{"c":48.68,"h":48.695,"l":48.6,"n":160,"o":48.62,"t":"2026-10-13T16:05:00Z","v":28072,"vw":48.653493},{"c":48.58,"h":48.6451,"l":48.58,"n":122,"o":48.6451,"t":"2026-10-13T16:10:00Z","v":15069,"vw":48.616883},{"c":48.535,"h":48.56,"l":48.5201,"n":137,"o":48.555,"t":"2026-10-13T16:15:00Z","v":62364,"vw":48.538726},{"c":48.55,"h":48.57,"l":48.505,"n":113,"o":48.53,"t":"2026-10-13T16:20:00Z","v":20435,"vw":48.530686},{"c":48.49,"h":48.5601,"l":48.48,"n":96,"o":48.55,"t":"2026-10-13T16:25:00Z","v":14934,"vw":48.536095},{"c":48.42,"h":48.5,"l":48.37,"n":108,"o":48.48,"t":"2026-10-13T16:30:00Z","v":17100,"vw":48.436953},{"c":48.38,"h":48.44,"l":48.37,"n":60,"o":48.42,"t":"2026-10-13T16:35:00Z","v":5963,"vw":48.404719},{"c":48.3283,"h":48.38,"l":48.31,"n":55,"o":48.38,"t":"2026-10-13T16:40:00Z","v":10073,"vw":48.357498},{"c":48.3,"h":48.325,"l":48.28,"n":71,"o":48.305,"t":"2026-10-13T16:45:00Z","v":10169,"vw":48.304541},{"c":48.3,"h":48.315,"l":48.3,"n":31,"o":48.31,"t":"2026-10-13T16:50:00Z","v":6591,"vw":48.304263},{"c":48.39,"h":48.39,"l":48.29,"n":199,"o":48.31,"t":"2026-10-13T16:55:00Z","v":43713,"vw":48.318391},{"c":48.45,"h":48.46,"l":48.395,"n":209,"o":48.395,"t":"2026-10-13T17:00:00Z","v":38994,"vw":48.420161},{"c":48.395,"h":48.42,"l":48.38,"n":63,"o":48.4,"t":"2026-10-13T17:05:00Z","v":11507,"vw":48.399714},{"c":48.4501,"h":48.46,"l":48.395,"n":40,"o":48.43,"t":"2026-10-13T17:10:00Z","v":4315,"vw":48.440476},{"c":48.46,"h":48.48,"l":48.43,"n":55,"o":48.445,"t":"2026-10-13T17:15:00Z","v":8559,"vw":48.455304},{"c":48.44,"h":48.47,"l":48.405,"n":117,"o":48.47,"t":"2026-10-13T17:20:00Z","v":30768,"vw":48.428305},{"c":48.48,"h":48.515,"l":48.46,"n":44,"o":48.46,"t":"2026-10-13T17:25:00Z","v":8230,"vw":48.486131},{"c":48.39,"h":48.49,"l":48.365,"n":59,"o":48.49,"t":"2026-10-13T17:30:00Z","v":10151,"vw":48.400952},{"c":48.343,"h":48.38,"l":48.32,"n":74,"o":48.378,"t":"2026-10-13T17:35:00Z","v":10075,"vw":48.348021},{"c":48.305,"h":48.34,"l":48.3,"n":50,"o":48.34,"t":"2026-10-13T17:40:00Z","v":12339,"vw":48.314629},{"c":48.46,"h":48.46,"l":48.31,"n":139,"o":48.31,"t":"2026-10-13T17:45:00Z","v":29512,"vw":48.419719},{"c":48.52,"h":48.56,"l":48.44,"n":105,"o":48.45,"t":"2026-10-13T17:50:00Z","v":18536,"vw":48.514636},{"c":48.47,"h":48.52,"l":48.47,"n":64,"o":48.5,"t":"2026-10-13T17:55:00Z","v":6456,"vw":48.499494},{"c":48.365,"h":48.464,"l":48.36,"n":119,"o":48.46,"t":"2026-10-13T18:00:00Z","v":16762,"vw":48.410489},{"c":48.09,"h":48.35,"l":48,"n":538,"o":48.35,"t":"2026-10-13T18:05:00Z","v":100739,"vw":48.147562},{"c":48.1983,"h":48.1983,"l":48.08,"n":95,"o":48.0916,"t":"2026-10-13T18:10:00Z","v":16053,"vw":48.126323},{"c":48.15,"h":48.23,"l":48.15,"n":68,"o":48.175,"t":"2026-10-13T18:15:00Z","v":9654,"vw":48.198633},{"c":48.125,"h":48.18,"l":48.125,"n":61,"o":48.135,"t":"2026-10-13T18:20:00Z","v":8671,"vw":48.155354},{"c":48.1,"h":48.129,"l":48.0916,"n":60,"o":48.129,"t":"2026-10-13T18:25:00Z","v":5587,"vw":48.111831},{"c":48.1601,"h":48.17,"l":48.075,"n":76,"o":48.1,"t":"2026-10-13T18:30:00Z","v":18848,"vw":48.107769},{"c":48.22,"h":48.23,"l":48.155,"n":180,"o":48.155,"t":"2026-10-13T18:35:00Z","v":37655,"vw":48.176081},{"c":48.14,"h":48.19,"l":48.13,"n":39,"o":48.19,"t":"2026-10-13T18:40:00Z","v":5557,"vw":48.146068},{"c":48.225,"h":48.24,"l":48.11,"n":71,"o":48.14,"t":"2026-10-13T18:45:00Z","v":11084,"vw":48.208702},{"c":48.1,"h":48.21,"l":48.1,"n":90,"o":48.205,"t":"2026-10-13T18:50:00Z","v":14042,"vw":48.141558},{"c":48.11,"h":48.14,"l":48.09,"n":84,"o":48.09,"t":"2026-10-13T18:55:00Z","v":18411,"vw":48.120537},{"c":48.16,"h":48.16,"l":48.08,"n":81,"o":48.1,"t":"2026-10-13T19:00:00Z","v":12668,"vw":48.119491},{"c":48.08,"h":48.17,"l":48.08,"n":118,"o":48.16,"t":"2026-10-13T19:05:00Z","v":24510,"vw":48.11142},{"c":48.08,"h":48.1,"l":48.045,"n":82,"o":48.07,"t":"2026-10-13T19:10:00Z","v":15865,"vw":48.079766},{"c":48.08,"h":48.13,"l":48.07,"n":82,"o":48.095,"t":"2026-10-13T19:15:00Z","v":14018,"vw":48.104789},{"c":48.135,"h":48.16,"l":48.085,"n":87,"o":48.085,"t":"2026-10-13T19:20:00Z","v":13175,"vw":48.125043},{"c":48.1,"h":48.12,"l":48.07,"n":191,"o":48.12,"t":"2026-10-13T19:25:00Z","v":57922,"vw":48.098224},{"c":48.05,"h":48.11,"l":48.05,"n":82,"o":48.09,"t":"2026-10-13T19:30:00Z","v":13821,"vw":48.07575},{"c":48.01,"h":48.09,"l":48.01,"n":102,"o":48.035,"t":"2026-10-13T19:35:00Z","v":10327,"vw":48.043232},{"c":48.08,"h":48.14,"l":48.01,"n":395,"o":48.01,"t":"2026-10-13T19:40:00Z","v":63535,"vw":48.072087},{"c":48.1,"h":48.165,"l":48.08,"n":291,"o":48.08,"t":"2026-10-13T19:45:00Z","v":35788,"vw":48.12072},{"c":48.145,"h":48.21,"l":48.1,"n":538,"o":48.11,"t":"2026-10-13T19:50:00Z","v":66307,"vw":48.168792},{"c":48.26,"h":48.2783,"l":48.15,"n":691,"o":48.15,"t":"2026-10-13T19:55:00Z","v":141877,"vw":48.214447},{"c":48.24,"h":48.26,"l":48.24,"n":16,"o":48.26,"t":"2026-10-13T20:00:00Z","v":3613,"vw":48.258567},{"c":48.17,"h":48.219,"l":48.17,"n":14,"o":48.21,"t":"2026-10-13T20:05:00Z","v":3200,"vw":48.197449},{"c":48.19,"h":48.21,"l":48.19,"n":10,"o":48.1985,"t":"2026-10-13T20:10:00Z","v":725,"vw":48.204043},{"c":48.24,"h":48.24,"l":48.24,"n":1,"o":48.24,"t":"2026-10-13T20:20:00Z","v":100,"vw":48.24},{"c":48.2,"h":48.2,"l":48.2,"n":1,"o":48.2,"t":"2026-10-13T20:40:00Z","v":400,"vw":48.2},{"c":48.19,"h":48.19,"l":48.19,"n":1,"o":48.19,"t":"2026-10-13T20:45:00Z","v":200,"vw":48.19},{"c":48.2038,"h":48.2038,"l":48.2038,"n":1,"o":48.2038,"t":"2026-10-13T20:55:00Z","v":400,"vw":48.2038},{"c":48.1,"h":48.13,"l":48.1,"n":10,"o":48.13,"t":"2026-10-13T21:00:00Z","v":2000,"vw":48.103273},{"c":48.1301,"h":48.1301,"l":48.1301,"n":2,"o":48.1301,"t":"2026-10-13T21:35:00Z","v":301,"vw":48.1301},{"c":48.24,"h":48.24,"l":48.24,"n":1,"o":48.24,"t":"2026-10-13T21:40:00Z","v":200,"vw":48.24},{"c":48.22,"h":48.22,"l":48.22,"n":4,"o":48.22,"t":"2026-10-13T22:00:00Z","v":1496,"vw":48.22},{"c":48.21,"h":48.21,"l":48.21,"n":1,"o":48.21,"t":"2026-10-13T22:10:00Z","v":100,"vw":48.21},{"c":48.23,"h":48.23,"l":48.23,"n":1,"o":48.23,"t":"2026-10-13T22:15:00Z","v":100,"vw":48.23},{"c":48.1006,"h":48.1006,"l":48.1006,"n":1,"o":48.1006,"t":"2026-10-13T22:35:00Z","v":700,"vw":48.1006},{"c":48.1,"h":48.1,"l":48.1,"n":1,"o":48.1,"t":"2026-10-13T23:00:00Z","v":400,"vw":48.1},{"c":48.17,"h":48.17,"l":48.17,"n":4,"o":48.17,"t":"2026-10-13T23:15:00Z","v":750,"vw":48.17},{"c":48.229,"h":48.229,"l":48.229,"n":1,"o":48.229,"t":"2026-10-13T23:25:00Z","v":100,"vw":48.229},{"c":48.26,"h":48.26,"l":48.24,"n":15,"o":48.24,"t":"2026-10-13T23:30:00Z","v":556,"vw":48.250989},{"c":48.22,"h":48.22,"l":48.22,"n":3,"o":48.22,"t":"2026-10-13T23:40:00Z","v":567,"vw":48.22},{"c":48.27,"h":48.27,"l":48.26,"n":3,"o":48.26,"t":"2026-10-13T23:45:00Z","v":205,"vw":48.265},{"c":48.261,"h":48.2715,"l":48.261,"n":2,"o":48.2715,"t":"2026-10-13T23:50:00Z","v":748,"vw":48.26844},{"c":47.91,"h":47.93,"l":47.74,"n":145,"o":47.92,"t":"2026-10-14T08:00:00Z","v":54981,"vw":47.860464},{"c":47.78,"h":47.8,"l":47.78,"n":3,"o":47.8,"t":"2026-10-14T08:05:00Z","v":1199,"vw":47.786672},{"c":47.75,"h":47.75,"l":47.75,"n":2,"o":47.75,"t":"2026-10-14T08:15:00Z","v":300,"vw":47.75},{"c":47.69,"h":47.69,"l":47.69,"n":2,"o":47.69,"t":"2026-10-14T08:20:00Z","v":200,"vw":47.69},{"c":47.75,"h":47.75,"l":47.75,"n":1,"o":47.75,"t":"2026-10-14T08:25:00Z","v":250,"vw":47.75},{"c":47.7,"h":47.7,"l":47.7,"n":2,"o":47.7,"t":"2026-10-14T09:15:00Z","v":500,"vw":47.7},{"c":47.77,"h":47.77,"l":47.77,"n":1,"o":47.77,"t":"2026-10-14T09:20:00Z","v":500,"vw":47.77},{"c":47.9,"h":47.9,"l":47.9,"n":1,"o":47.9,"t":"2026-10-14T09:25:00Z","v":150,"vw":47.9},{"c":47.83,"h":47.9,"l":47.83,"n":5,"o":47.9,"t":"2026-10-14T09:30:00Z","v":950,"vw":47.892632},{"c":47.85,"h":47.85,"l":47.8,"n":2,"o":47.8,"t":"2026-10-14T10:00:00Z","v":600,"vw":47.808333},{"c":47.8214,"h":47.84,"l":47.8214,"n":6,"o":47.84,"t":"2026-10-14T10:05:00Z","v":5500,"vw":47.832146},{"c":47.76,"h":47.76,"l":47.755,"n":2,"o":47.755,"t":"2026-10-14T10:15:00Z","v":200,"vw":47.7575},{"c":47.9,"h":47.91,"l":47.9,"n":2,"o":47.91,"t":"2026-10-14T10:40:00Z","v":200,"vw":47.905},{"c":47.87,"h":47.87,"l":47.85,"n":8,"o":47.85,"t":"2026-10-14T10:45:00Z","v":3200,"vw":47.852553},{"c":47.93,"h":47.93,"l":47.93,"n":2,"o":47.93,"t":"2026-10-14T10:55:00Z","v":400,"vw":47.93},{"c":47.98,"h":47.98,"l":47.9398,"n":9,"o":47.95,"t":"2026-10-14T11:00:00Z","v":1230,"vw":47.960266},{"c":47.95,"h":47.99,"l":47.95,"n":28,"o":47.95,"t":"2026-10-14T11:05:00Z","v":12053,"vw":47.973573},{"c":47.98,"h":47.98,"l":47.9644,"n":83,"o":47.97,"t":"2026-10-14T11:10:00Z","v":22340,"vw":47.979344},{"c":47.86,"h":47.9699,"l":47.86,"n":46,"o":47.9699,"t":"2026-10-14T11:15:00Z","v":8275,"vw":47.937784},{"c":47.99,"h":47.99,"l":47.92,"n":3,"o":47.92,"t":"2026-10-14T11:25:00Z","v":400,"vw":47.955},{"c":48.01,"h":48.01,"l":48.01,"n":1,"o":48.01,"t":"2026-10-14T11:30:00Z","v":200,"vw":48.01},{"c":47.99,"h":47.99,"l":47.99,"n":3,"o":47.99,"t":"2026-10-14T11:35:00Z","v":230,"vw":47.99},{"c":48.0469,"h":48.0469,"l":48.02,"n":5,"o":48.02,"t":"2026-10-14T11:45:00Z","v":2099,"vw":48.043659},{"c":48.03,"h":48.03,"l":48.02,"n":21,"o":48.02,"t":"2026-10-14T11:50:00Z","v":2731,"vw":48.029185},{"c":47.96,"h":48.02,"l":47.96,"n":23,"o":48.02,"t":"2026-10-14T11:55:00Z","v":4038,"vw":47.996919},{"c":47.89,"h":47.95,"l":47.89,"n":5,"o":47.95,"t":"2026-10-14T12:00:00Z","v":420,"vw":47.92},{"c":47.76,"h":47.79,"l":47.76,"n":8,"o":47.79,"t":"2026-10-14T12:05:00Z","v":661,"vw":47.772},{"c":47.7896,"h":47.7896,"l":47.7,"n":5,"o":47.7392,"t":"2026-10-14T12:10:00Z","v":571,"vw":47.738691},{"c":47.71,"h":47.774,"l":47.71,"n":13,"o":47.72,"t":"2026-10-14T12:15:00Z","v":2101,"vw":47.7514},{"c":47.71,"h":47.77,"l":47.6607,"n":69,"o":47.681,"t":"2026-10-14T12:20:00Z","v":9891,"vw":47.723015},{"c":47.57,"h":47.67,"l":47.57,"n":29,"o":47.67,"t":"2026-10-14T12:25:00Z","v":5583,"vw":47.629045},{"c":49.5986,"h":49.6401,"l":47.5,"n":659,"o":47.5,"t":"2026-10-14T12:30:00Z","v":102095,"vw":49.278834},{"c":49.89,"h":49.99,"l":49.5193,"n":162,"o":49.56,"t":"2026-10-14T12:35:00Z","v":48871,"vw":49.860393},{"c":49.9599,"h":50.039,"l":49.839,"n":131,"o":49.839,"t":"2026-10-14T12:40:00Z","v":21232,"vw":49.954604},{"c":49.8701,"h":50,"l":49.7509,"n":53,"o":49.93,"t":"2026-10-14T12:45:00Z","v":8940,"vw":49.894304},{"c":49.9,"h":49.9762,"l":49.71,"n":54,"o":49.86,"t":"2026-10-14T12:50:00Z","v":11225,"vw":49.809814},{"c":50.2403,"h":50.29,"l":49.85,"n":112,"o":49.85,"t":"2026-10-14T12:55:00Z","v":25709,"vw":50.056831},{"c":50.14,"h":50.26,"l":50.1142,"n":45,"o":50.23,"t":"2026-10-14T13:00:00Z","v":6749,"vw":50.191691},{"c":50.04,"h":50.26,"l":50.015,"n":33,"o":50.159,"t":"2026-10-14T13:05:00Z","v":7552,"vw":50.181851},{"c":49.99,"h":50.1202,"l":49.99,"n":41,"o":50.021,"t":"2026-10-14T13:10:00Z","v":8758,"vw":50.05202},{"c":50.08,"h":50.1,"l":49.93,"n":26,"o":49.9403,"t":"2026-10-14T13:15:00Z","v":4940,"vw":50.006652},{"c":50.042,"h":50.11,"l":50.04,"n":28,"o":50.0815,"t":"2026-10-14T13:20:00Z","v":4131,"vw":50.076551},{"c":49.99,"h":50.05,"l":49.93,"n":66,"o":50.03,"t":"2026-10-14T13:25:00Z","v":11045,"vw":50.003548},{"c":49.69,"h":50.135,"l":49.475,"n":1690,"o":50.03,"t":"2026-10-14T13:30:00Z","v":210656,"vw":49.697028},{"c":49.69,"h":49.77,"l":49.55,"n":1177,"o":49.67,"t":"2026-10-14T13:35:00Z","v":163210,"vw":49.666187},{"c":49.79,"h":49.79,"l":49.67,"n":694,"o":49.69,"t":"2026-10-14T13:40:00Z","v":71584,"vw":49.73431},{"c":49.78,"h":49.8697,"l":49.66,"n":1024,"o":49.79,"t":"2026-10-14T13:45:00Z","v":162502,"vw":49.771347},{"c":49.89,"h":49.9,"l":49.64,"n":526,"o":49.77,"t":"2026-10-14T13:50:00Z","v":81905,"vw":49.79119},{"c":50.18,"h":50.19,"l":49.87,"n":496,"o":49.89,"t":"2026-10-14T13:55:00Z","v":83901,"vw":50.035688},{"c":50.265,"h":50.34,"l":49.99,"n":706,"o":50.185,"t":"2026-10-14T14:00:00Z","v":145622,"vw":50.176036},{"c":50.1,"h":50.405,"l":50.08,"n":581,"o":50.29,"t":"2026-10-14T14:05:00Z","v":127895,"vw":50.183588},{"c":50.27,"h":50.39,"l":50.1,"n":519,"o":50.11,"t":"2026-10-14T14:10:00Z","v":147656,"vw":50.267518},{"c":50.24,"h":50.31,"l":50.15,"n":352,"o":50.24,"t":"2026-10-14T14:15:00Z","v":65345,"vw":50.231473},{"c":50.26,"h":50.385,"l":50.17,"n":312,"o":50.285,"t":"2026-10-14T14:20:00Z","v":62795,"vw":50.250864},{"c":50.1906,"h":50.34,"l":50.11,"n":261,"o":50.29,"t":"2026-10-14T14:25:00Z","v":42350,"vw":50.226509},{"c":50.09,"h":50.21,"l":50.09,"n":251,"o":50.2008,"t":"2026-10-14T14:30:00Z","v":40140,"vw":50.159561},{"c":50.22,"h":50.235,"l":49.97,"n":526,"o":50.09,"t":"2026-10-14T14:35:00Z","v":90040,"vw":50.060242},{"c":49.87,"h":50.23,"l":49.84,"n":271,"o":50.22,"t":"2026-10-14T14:40:00Z","v":45718,"vw":50.035721},{"c":50.12,"h":50.12,"l":49.85,"n":233,"o":49.89,"t":"2026-10-14T14:45:00Z","v":35216,"vw":49.978118},{"c":50.23,"h":50.26,"l":50.16,"n":242,"o":50.18,"t":"2026-10-14T14:50:00Z","v":40992,"vw":50.204625},{"c":50.21,"h":50.22,"l":50.1101,"n":203,"o":50.215,"t":"2026-10-14T14:55:00Z","v":38019,"vw":50.171753},{"c":50.3585,"h":50.37,"l":50.21,"n":257,"o":50.21,"t":"2026-10-14T15:00:00Z","v":42397,"vw":50.29858},{"c":50.39,"h":50.48,"l":50.33,"n":342,"o":50.35,"t":"2026-10-14T15:05:00Z","v":72063,"vw":50.394575},{"c":50.465,"h":50.51,"l":50.39,"n":319,"o":50.405,"t":"2026-10-14T15:10:00Z","v":49345,"vw":50.442218},{"c":50.4,"h":50.475,"l":50.355,"n":352,"o":50.47,"t":"2026-10-14T15:15:00Z","v":58388,"vw":50.411483},{"c":50.37,"h":50.43,"l":50.33,"n":198,"o":50.43,"t":"2026-10-14T15:20:00Z","v":35526,"vw":50.380403},{"c":50.38,"h":50.41,"l":50.35,"n":122,"o":50.36,"t":"2026-10-14T15:25:00Z","v":20020,"vw":50.374693},{"c":50.54,"h":50.54,"l":50.365,"n":282,"o":50.38,"t":"2026-10-14T15:30:00Z","v":42157,"vw":50.4703},{"c":50.64,"h":50.66,"l":50.49,"n":236,"o":50.5292,"t":"2026-10-14T15:35:00Z","v":34223,"vw":50.574119},{"c":50.71,"h":50.745,"l":50.62,"n":246,"o":50.62,"t":"2026-10-14T15:40:00Z","v":32063,"vw":50.696237},{"c":50.69,"h":50.73,"l":50.6,"n":179,"o":50.71,"t":"2026-10-14T15:45:00Z","v":33058,"vw":50.658759},{"c":50.61,"h":50.72,"l":50.565,"n":149,"o":50.69,"t":"2026-10-14T15:50:00Z","v":27784,"vw":50.634747},{"c":50.75,"h":50.83,"l":50.61,"n":259,"o":50.61,"t":"2026-10-14T15:55:00Z","v":43853,"vw":50.761821},{"c":50.87,"h":50.89,"l":50.73,"n":230,"o":50.75,"t":"2026-10-14T16:00:00Z","v":34886,"vw":50.830044},{"c":50.825,"h":50.865,"l":50.79,"n":157,"o":50.865,"t":"2026-10-14T16:05:00Z","v":25440,"vw":50.82174},{"c":51.02,"h":51.05,"l":50.8399,"n":276,"o":50.84,"t":"2026-10-14T16:10:00Z","v":40640,"vw":50.942885},{"c":51.04,"h":51.12,"l":50.9822,"n":256,"o":51.0293,"t":"2026-10-14T16:15:00Z","v":45564,"vw":51.067755},{"c":51.12,"h":51.15,"l":51.04,"n":201,"o":51.04,"t":"2026-10-14T16:20:00Z","v":40373,"vw":51.094512},{"c":51.05,"h":51.1208,"l":51.01,"n":213,"o":51.1208,"t":"2026-10-14T16:25:00Z","v":45788,"vw":51.057738},{"c":51.02,"h":51.12,"l":50.99,"n":242,"o":51.06,"t":"2026-10-14T16:30:00Z","v":49455,"vw":51.046627},{"c":50.89,"h":51.0261,"l":50.87,"n":218,"o":51.02,"t":"2026-10-14T16:35:00Z","v":40788,"vw":50.935675},{"c":50.94,"h":51.01,"l":50.82,"n":263,"o":50.95,"t":"2026-10-14T16:40:00Z","v":46844,"vw":50.915624},{"c":50.945,"h":50.96,"l":50.9,"n":129,"o":50.935,"t":"2026-10-14T16:45:00Z","v":15799,"vw":50.929514},{"c":51.03,"h":51.05,"l":50.95,"n":167,"o":50.96,"t":"2026-10-14T16:50:00Z","v":32093,"vw":50.990645},{"c":50.931,"h":51.07,"l":50.931,"n":123,"o":51.03,"t":"2026-10-14T16:55:00Z","v":28248,"vw":50.997821},{"c":51.06,"h":51.06,"l":50.865,"n":162,"o":50.94,"t":"2026-10-14T17:00:00Z","v":26606,"vw":50.966102},{"c":51.03,"h":51.09,"l":51.03,"n":145,"o":51.04,"t":"2026-10-14T17:05:00Z","v":23744,"vw":51.054978},{"c":51.12,"h":51.12,"l":51.02,"n":136,"o":51.02,"t":"2026-10-14T17:10:00Z","v":19309,"vw":51.08333},{"c":51.13,"h":51.1894,"l":51.09,"n":189,"o":51.135,"t":"2026-10-14T17:15:00Z","v":35423,"vw":51.149714},{"c":51.08,"h":51.18,"l":51.08,"n":314,"o":51.11,"t":"2026-10-14T17:20:00Z","v":54038,"vw":51.120159},{"c":51.215,"h":51.24,"l":51.045,"n":207,"o":51.07,"t":"2026-10-14T17:25:00Z","v":37371,"vw":51.162381},{"c":51.21,"h":51.235,"l":51.17,"n":238,"o":51.22,"t":"2026-10-14T17:30:00Z","v":41362,"vw":51.199952},{"c":51.31,"h":51.31,"l":51.22,"n":241,"o":51.22,"t":"2026-10-14T17:35:00Z","v":36074,"vw":51.270299},{"c":51.34,"h":51.37,"l":51.305,"n":198,"o":51.305,"t":"2026-10-14T17:40:00Z","v":31393,"vw":51.339366},{"c":51.42,"h":51.425,"l":51.325,"n":213,"o":51.35,"t":"2026-10-14T17:45:00Z","v":32632,"vw":51.382928},{"c":51.485,"h":51.5393,"l":51.44,"n":307,"o":51.44,"t":"2026-10-14T17:50:00Z","v":56032,"vw":51.489636},{"c":51.475,"h":51.54,"l":51.4608,"n":252,"o":51.465,"t":"2026-10-14T17:55:00Z","v":27263,"vw":51.501132},{"c":51.465,"h":51.6,"l":51.4209,"n":230,"o":51.47,"t":"2026-10-14T18:00:00Z","v":31826,"vw":51.504505},{"c":51.535,"h":51.55,"l":51.42,"n":157,"o":51.47,"t":"2026-10-14T18:05:00Z","v":27820,"vw":51.479504},{"c":51.375,"h":51.57,"l":51.33,"n":222,"o":51.54,"t":"2026-10-14T18:10:00Z","v":52402,"vw":51.472732},{"c":51.37,"h":51.39,"l":51.33,"n":174,"o":51.38,"t":"2026-10-14T18:15:00Z","v":32159,"vw":51.361076},{"c":51.39,"h":51.405,"l":51.3108,"n":225,"o":51.36,"t":"2026-10-14T18:20:00Z","v":40813,"vw":51.364875},{"c":51.37,"h":51.415,"l":51.3574,"n":134,"o":51.385,"t":"2026-10-14T18:25:00Z","v":27727,"vw":51.387117},{"c":51.435,"h":51.48,"l":51.36,"n":129,"o":51.36,"t":"2026-10-14T18:30:00Z","v":26107,"vw":51.434945},{"c":51.425,"h":51.49,"l":51.41,"n":117,"o":51.445,"t":"2026-10-14T18:35:00Z","v":19725,"vw":51.458043},{"c":51.5209,"h":51.53,"l":51.4292,"n":89,"o":51.4292,"t":"2026-10-14T18:40:00Z","v":22333,"vw":51.489179},{"c":51.48,"h":51.555,"l":51.44,"n":149,"o":51.545,"t":"2026-10-14T18:45:00Z","v":41494,"vw":51.494648},{"c":51.415,"h":51.53,"l":51.41,"n":310,"o":51.46,"t":"2026-10-14T18:50:00Z","v":56144,"vw":51.458714},{"c":51.46,"h":51.47,"l":51.41,"n":88,"o":51.42,"t":"2026-10-14T18:55:00Z","v":10686,"vw":51.446395},{"c":51.5708,"h":51.608,"l":51.49,"n":251,"o":51.49,"t":"2026-10-14T19:00:00Z","v":46791,"vw":51.546002},{"c":51.46,"h":51.62,"l":51.45,"n":171,"o":51.59,"t":"2026-10-14T19:05:00Z","v":47352,"vw":51.503004},{"c":51.42,"h":51.47,"l":51.35,"n":177,"o":51.45,"t":"2026-10-14T19:10:00Z","v":32676,"vw":51.389585},{"c":51.24,"h":51.45,"l":51.24,"n":197,"o":51.44,"t":"2026-10-14T19:15:00Z","v":31391,"vw":51.343427},{"c":51.21,"h":51.285,"l":51.19,"n":184,"o":51.25,"t":"2026-10-14T19:20:00Z","v":48469,"vw":51.22279},{"c":51.28,"h":51.32,"l":51.22,"n":176,"o":51.225,"t":"2026-10-14T19:25:00Z","v":29174,"vw":51.25867},{"c":51.225,"h":51.3,"l":51.145,"n":269,"o":51.28,"t":"2026-10-14T19:30:00Z","v":39820,"vw":51.208209},{"c":51.46,"h":51.4605,"l":51.255,"n":178,"o":51.255,"t":"2026-10-14T19:35:00Z","v":30353,"vw":51.391634},{"c":51.42,"h":51.48,"l":51.38,"n":318,"o":51.445,"t":"2026-10-14T19:40:00Z","v":45273,"vw":51.429195},{"c":51.41,"h":51.529,"l":51.41,"n":381,"o":51.4301,"t":"2026-10-14T19:45:00Z","v":44892,"vw":51.471579},{"c":51.295,"h":51.41,"l":51.26,"n":966,"o":51.41,"t":"2026-10-14T19:50:00Z","v":143898,"vw":51.30513},{"c":51.05,"h":51.34,"l":51.05,"n":871,"o":51.3,"t":"2026-10-14T19:55:00Z","v":162725,"vw":51.252418},{"c":51.16,"h":51.22,"l":51.07,"n":58,"o":51.07,"t":"2026-10-14T20:00:00Z","v":11490,"vw":51.107119},{"c":51.19,"h":51.2272,"l":51.19,"n":16,"o":51.21,"t":"2026-10-14T20:05:00Z","v":3647,"vw":51.213876},{"c":51.27,"h":51.28,"l":51.18,"n":38,"o":51.228,"t":"2026-10-14T20:10:00Z","v":6998,"vw":51.249562},{"c":51.2785,"h":51.31,"l":51.2704,"n":30,"o":51.28,"t":"2026-10-14T20:15:00Z","v":12401,"vw":51.28303},{"c":51.24,"h":51.24,"l":51.19,"n":20,"o":51.22,"t":"2026-10-14T20:20:00Z","v":879,"vw":51.219394},{"c":51.2505,"h":51.2505,"l":51.241,"n":7,"o":51.241,"t":"2026-10-14T20:25:00Z","v":791,"vw":51.248556},{"c":51.24,"h":51.26,"l":51.24,"n":5,"o":51.26,"t":"2026-10-14T20:30:00Z","v":1522,"vw":51.252033},{"c":51.24,"h":51.26,"l":51.24,"n":2,"o":51.26,"t":"2026-10-14T20:35:00Z","v":800,"vw":51.2425},{"c":51.21,"h":51.22,"l":51.21,"n":80,"o":51.22,"t":"2026-10-14T20:40:00Z","v":16323,"vw":51.212593},{"c":51.17,"h":51.1992,"l":51.17,"n":7,"o":51.19,"t":"2026-10-14T20:45:00Z","v":5330,"vw":51.198302},{"c":51.15,"h":51.15,"l":51.15,"n":2,"o":51.15,"t":"2026-10-14T20:50:00Z","v":900,"vw":51.15},{"c":51.13,"h":51.13,"l":51.12,"n":12,"o":51.12,"t":"2026-10-14T20:55:00Z","v":559,"vw":51.127368},{"c":51.12,"h":51.12,"l":51.12,"n":2,"o":51.12,"t":"2026-10-14T21:10:00Z","v":1302,"vw":51.12},{"c":51.151,"h":51.151,"l":51.151,"n":1,"o":51.151,"t":"2026-10-14T21:25:00Z","v":100,"vw":51.151},{"c":51.13,"h":51.13,"l":51.1,"n":9,"o":51.1,"t":"2026-10-14T22:00:00Z","v":459,"vw":51.109},{"c":51.06,"h":51.06,"l":51.06,"n":8,"o":51.06,"t":"2026-10-14T22:05:00Z","v":546,"vw":51.06},{"c":50.95,"h":51.03,"l":50.94,"n":34,"o":51.03,"t":"2026-10-14T22:10:00Z","v":4727,"vw":50.994492},{"c":51.0892,"h":51.12,"l":51.0892,"n":10,"o":51.09,"t":"2026-10-14T22:15:00Z","v":1920,"vw":51.091529},{"c":51.08,"h":51.08,"l":51.03,"n":8,"o":51.03,"t":"2026-10-14T22:20:00Z","v":1444,"vw":51.063571},{"c":51.18,"h":51.18,"l":51.149,"n":4,"o":51.149,"t":"2026-10-14T22:30:00Z","v":1010,"vw":51.1645},{"c":51.17,"h":51.17,"l":51.1499,"n":23,"o":51.15,"t":"2026-10-14T22:35:00Z","v":4000,"vw":51.157475},{"c":51.1751,"h":51.1751,"l":51.1751,"n":1,"o":51.1751,"t":"2026-10-14T22:40:00Z","v":120,"vw":51.1751},{"c":51.2054,"h":51.2054,"l":51.2054,"n":1,"o":51.2054,"t":"2026-10-14T22:50:00Z","v":200,"vw":51.2054},{"c":51.2,"h":51.2,"l":51.19,"n":7,"o":51.19,"t":"2026-10-14T22:55:00Z","v":1020,"vw":51.194},{"c":51.1188,"h":51.15,"l":51.1188,"n":9,"o":51.15,"t":"2026-10-14T23:00:00Z","v":4035,"vw":51.1272},{"c":51.1347,"h":51.1347,"l":51.1347,"n":2,"o":51.1347,"t":"2026-10-14T23:10:00Z","v":501,"vw":51.1347},{"c":51.19,"h":51.19,"l":51.18,"n":3,"o":51.18,"t":"2026-10-14T23:15:00Z","v":553,"vw":51.186888},{"c":51.1599,"h":51.16,"l":51.1599,"n":2,"o":51.16,"t":"2026-10-14T23:20:00Z","v":2000,"vw":51.15995},{"c":51.1901,"h":51.21,"l":51.1601,"n":15,"o":51.21,"t":"2026-10-14T23:30:00Z","v":1841,"vw":51.189994},{"c":51.26,"h":51.26,"l":51.2569,"n":4,"o":51.2569,"t":"2026-10-14T23:35:00Z","v":1132,"vw":51.25722},{"c":51.29,"h":51.31,"l":51.279,"n":13,"o":51.279,"t":"2026-10-14T23:40:00Z","v":3525,"vw":51.294704},{"c":51.23,"h":51.23,"l":51.23,"n":2,"o":51.23,"t":"2026-10-14T23:45:00Z","v":1000,"vw":51.23},{"c":51.3699,"h":51.3699,"l":51.33,"n":8,"o":51.33,"t":"2026-10-14T23:50:00Z","v":1037,"vw":51.354433},{"c":51.3,"h":51.38,"l":51.3,"n":19,"o":51.37,"t":"2026-10-14T23:55:00Z","v":3427,"vw":51.322231},{"c":50.51,"h":51.4,"l":50.41,"n":134,"o":50.54,"t":"2026-10-15T08:00:00Z","v":8051,"vw":50.857406},{"c":50.4405,"h":50.4405,"l":50.4405,"n":2,"o":50.4405,"t":"2026-10-15T08:05:00Z","v":255,"vw":50.4405},{"c":50.6,"h":50.6,"l":50.57,"n":9,"o":50.57,"t":"2026-10-15T08:10:00Z","v":2400,"vw":50.571283},{"c":50.63,"h":50.63,"l":50.63,"n":1,"o":50.63,"t":"2026-10-15T08:15:00Z","v":110,"vw":50.63},{"c":50.65,"h":50.65,"l":50.65,"n":1,"o":50.65,"t":"2026-10-15T08:20:00Z","v":100,"vw":50.65},{"c":50.83,"h":50.83,"l":50.77,"n":6,"o":50.77,"t":"2026-10-15T08:40:00Z","v":988,"vw":50.795255},{"c":50.82,"h":50.82,"l":50.82,"n":4,"o":50.82,"t":"2026-10-15T08:45:00Z","v":400,"vw":50.82},{"c":50.59,"h":50.59,"l":50.59,"n":3,"o":50.59,"t":"2026-10-15T08:50:00Z","v":300,"vw":50.59},{"c":50.69,"h":50.69,"l":50.6604,"n":11,"o":50.6604,"t":"2026-10-15T08:55:00Z","v":2684,"vw":50.685103},{"c":50.62,"h":50.62,"l":50.62,"n":1,"o":50.62,"t":"2026-10-15T09:00:00Z","v":200,"vw":50.62},{"c":50.59,"h":50.59,"l":50.5898,"n":2,"o":50.5898,"t":"2026-10-15T09:40:00Z","v":200,"vw":50.5899},{"c":50.59,"h":50.59,"l":50.59,"n":2,"o":50.59,"t":"2026-10-15T09:45:00Z","v":519,"vw":50.59},{"c":50.57,"h":50.61,"l":50.57,"n":7,"o":50.61,"t":"2026-10-15T09:50:00Z","v":1600,"vw":50.601274},{"c":50.58,"h":50.58,"l":50.58,"n":2,"o":50.58,"t":"2026-10-15T09:55:00Z","v":500,"vw":50.58},{"c":50.7499,"h":50.75,"l":50.61,"n":9,"o":50.61,"t":"2026-10-15T10:00:00Z","v":5184,"vw":50.635592},{"c":50.69,"h":50.69,"l":50.68,"n":4,"o":50.68,"t":"2026-10-15T10:05:00Z","v":1200,"vw":50.683917},{"c":50.63,"h":50.63,"l":50.63,"n":2,"o":50.63,"t":"2026-10-15T10:25:00Z","v":200,"vw":50.63},{"c":50.62,"h":50.68,"l":50.62,"n":3,"o":50.6516,"t":"2026-10-15T10:45:00Z","v":450,"vw":50.650889},{"c":50.68,"h":50.68,"l":50.58,"n":36,"o":50.651,"t":"2026-10-15T11:00:00Z","v":6570,"vw":50.629994},{"c":50.6546,"h":50.6546,"l":50.6546,"n":3,"o":50.6546,"t":"2026-10-15T11:05:00Z","v":303,"vw":50.6546},{"c":50.73,"h":50.73,"l":50.69,"n":7,"o":50.69,"t":"2026-10-15T11:10:00Z","v":1192,"vw":50.699081},{"c":50.77,"h":50.78,"l":50.7232,"n":8,"o":50.7232,"t":"2026-10-15T11:15:00Z","v":3200,"vw":50.752635},{"c":50.79,"h":50.8,"l":50.78,"n":10,"o":50.79,"t":"2026-10-15T11:20:00Z","v":2157,"vw":50.790244},{"c":50.74,"h":50.78,"l":50.74,"n":8,"o":50.78,"t":"2026-10-15T11:25:00Z","v":3277,"vw":50.749467},{"c":50.6,"h":50.6793,"l":50.6,"n":13,"o":50.6793,"t":"2026-10-15T11:30:00Z","v":2740,"vw":50.613243},{"c":50.63,"h":50.66,"l":50.63,"n":5,"o":50.636,"t":"2026-10-15T11:35:00Z","v":2220,"vw":50.636818},{"c":50.749,"h":50.749,"l":50.749,"n":1,"o":50.749,"t":"2026-10-15T11:40:00Z","v":250,"vw":50.749},{"c":50.67,"h":50.68,"l":50.67,"n":6,"o":50.67,"t":"2026-10-15T11:45:00Z","v":1014,"vw":50.673},{"c":50.87,"h":50.87,"l":50.8,"n":8,"o":50.8,"t":"2026-10-15T11:55:00Z","v":1036,"vw":50.845427},{"c":50.8208,"h":50.849,"l":50.8208,"n":9,"o":50.849,"t":"2026-10-15T12:00:00Z","v":2569,"vw":50.846134},{"c":50.77,"h":50.8338,"l":50.7646,"n":12,"o":50.8338,"t":"2026-10-15T12:05:00Z","v":2835,"vw":50.787908},{"c":50.8,"h":50.82,"l":50.8,"n":4,"o":50.8,"t":"2026-10-15T12:10:00Z","v":700,"vw":50.802857},{"c":50.7054,"h":50.71,"l":50.7,"n":6,"o":50.71,"t":"2026-10-15T12:15:00Z","v":544,"vw":50.706756},{"c":50.6,"h":50.74,"l":50.6,"n":32,"o":50.693,"t":"2026-10-15T12:20:00Z","v":8740,"vw":50.674871},{"c":50.64,"h":50.64,"l":50.5646,"n":7,"o":50.59,"t":"2026-10-15T12:25:00Z","v":1928,"vw":50.594981},{"c":51.01,"h":51.53,"l":50.58,"n":182,"o":50.58,"t":"2026-10-15T12:30:00Z","v":31577,"vw":51.194562},{"c":50.8395,"h":51.03,"l":50.8395,"n":36,"o":51.0121,"t":"2026-10-15T12:35:00Z","v":9075,"vw":50.974199},{"c":50.943,"h":50.943,"l":50.7954,"n":31,"o":50.7954,"t":"2026-10-15T12:40:00Z","v":6481,"vw":50.851969},{"c":50.99,"h":51.01,"l":50.9446,"n":27,"o":51.01,"t":"2026-10-15T12:45:00Z","v":9201,"vw":50.968984},{"c":50.99,"h":50.995,"l":50.8399,"n":19,"o":50.96,"t":"2026-10-15T12:50:00Z","v":2375,"vw":50.961545},{"c":50.99,"h":50.99,"l":50.99,"n":3,"o":50.99,"t":"2026-10-15T12:55:00Z","v":244,"vw":50.99},{"c":50.89,"h":50.9,"l":50.76,"n":24,"o":50.76,"t":"2026-10-15T13:00:00Z","v":4821,"vw":50.870818},{"c":50.85,"h":50.8668,"l":50.706,"n":18,"o":50.8668,"t":"2026-10-15T13:05:00Z","v":11446,"vw":50.819605},{"c":50.8331,"h":50.89,"l":50.8331,"n":6,"o":50.8854,"t":"2026-10-15T13:10:00Z","v":887,"vw":50.881643},{"c":50.95,"h":50.95,"l":50.79,"n":19,"o":50.79,"t":"2026-10-15T13:15:00Z","v":5120,"vw":50.904941},{"c":50.9949,"h":50.9949,"l":50.96,"n":11,"o":50.99,"t":"2026-10-15T13:20:00Z","v":2196,"vw":50.985414},{"c":50.97,"h":51.029,"l":50.9,"n":65,"o":50.93,"t":"2026-10-15T13:25:00Z","v":12359,"vw":50.938873},{"c":51.11,"h":51.18,"l":50.89,"n":1053,"o":51.06,"t":"2026-10-15T13:30:00Z","v":175254,"vw":51.036593},{"c":50.91,"h":51.24,"l":50.82,"n":808,"o":51.07,"t":"2026-10-15T13:35:00Z","v":119348,"vw":50.988324},{"c":50.935,"h":51.01,"l":50.71,"n":509,"o":50.925,"t":"2026-10-15T13:40:00Z","v":87173,"vw":50.8697},{"c":50.99,"h":51.14,"l":50.96,"n":585,"o":50.96,"t":"2026-10-15T13:45:00Z","v":102286,"vw":51.046237},{"c":51.4,"h":51.4,"l":50.885,"n":371,"o":50.96,"t":"2026-10-15T13:50:00Z","v":78814,"vw":51.111813},{"c":50.87,"h":51.4,"l":50.86,"n":393,"o":51.39,"t":"2026-10-15T13:55:00Z","v":95460,"vw":51.095796},{"c":50.57,"h":51.0108,"l":50.47,"n":928,"o":50.92,"t":"2026-10-15T14:00:00Z","v":270692,"vw":50.651761},{"c":50.05,"h":50.56,"l":50.05,"n":400,"o":50.56,"t":"2026-10-15T14:05:00Z","v":99342,"vw":50.338615},{"c":50.088,"h":50.2,"l":49.905,"n":723,"o":50.01,"t":"2026-10-15T14:10:00Z","v":177721,"vw":50.058603},{"c":50.18,"h":50.28,"l":50.03,"n":254,"o":50.07,"t":"2026-10-15T14:15:00Z","v":54701,"vw":50.174822},{"c":50.4,"h":50.4,"l":50.08,"n":275,"o":50.19,"t":"2026-10-15T14:20:00Z","v":56699,"vw":50.256158},{"c":50.4,"h":50.43,"l":50.27,"n":195,"o":50.3799,"t":"2026-10-15T14:25:00Z","v":41081,"vw":50.356928},{"c":50.17,"h":50.45,"l":50.08,"n":282,"o":50.39,"t":"2026-10-15T14:30:00Z","v":50182,"vw":50.251701},{"c":49.935,"h":50.26,"l":49.895,"n":272,"o":50.16,"t":"2026-10-15T14:35:00Z","v":44152,"vw":50.044851},{"c":49.76,"h":49.95,"l":49.64,"n":427,"o":49.9394,"t":"2026-10-15T14:40:00Z","v":75760,"vw":49.770535},{"c":49.81,"h":49.92,"l":49.74,"n":295,"o":49.76,"t":"2026-10-15T14:45:00Z","v":44531,"vw":49.836972},{"c":49.67,"h":49.88,"l":49.67,"n":182,"o":49.81,"t":"2026-10-15T14:50:00Z","v":36736,"vw":49.789672},{"c":49.59,"h":49.71,"l":49.55,"n":260,"o":49.65,"t":"2026-10-15T14:55:00Z","v":36363,"vw":49.605468},{"c":49.49,"h":49.66,"l":49.49,"n":254,"o":49.5821,"t":"2026-10-15T15:00:00Z","v":46134,"vw":49.600683},{"c":49.52,"h":49.65,"l":49.44,"n":492,"o":49.49,"t":"2026-10-15T15:05:00Z","v":78579,"vw":49.557535},{"c":49.53,"h":49.55,"l":49.455,"n":209,"o":49.49,"t":"2026-10-15T15:10:00Z","v":102000,"vw":49.49567},{"c":49.62,"h":49.62,"l":49.42,"n":221,"o":49.52,"t":"2026-10-15T15:15:00Z","v":34736,"vw":49.535254},{"c":49.725,"h":49.73,"l":49.5993,"n":185,"o":49.6,"t":"2026-10-15T15:20:00Z","v":26964,"vw":49.654478},{"c":49.7,"h":49.7799,"l":49.67,"n":403,"o":49.71,"t":"2026-10-15T15:25:00Z","v":73900,"vw":49.719744},{"c":49.79,"h":49.84,"l":49.6101,"n":265,"o":49.69,"t":"2026-10-15T15:30:00Z","v":48241,"vw":49.749168},{"c":49.79,"h":49.87,"l":49.74,"n":184,"o":49.8,"t":"2026-10-15T15:35:00Z","v":24093,"vw":49.802047},{"c":49.865,"h":49.89,"l":49.69,"n":195,"o":49.76,"t":"2026-10-15T15:40:00Z","v":29981,"vw":49.778063},{"c":49.87,"h":49.92,"l":49.84,"n":90,"o":49.88,"t":"2026-10-15T15:45:00Z","v":16837,"vw":49.881939},{"c":49.87,"h":49.92,"l":49.8,"n":113,"o":49.9,"t":"2026-10-15T15:50:00Z","v":23412,"vw":49.883941},{"c":49.83,"h":49.91,"l":49.8,"n":207,"o":49.87,"t":"2026-10-15T15:55:00Z","v":32546,"vw":49.845667},{"c":50,"h":50,"l":49.83,"n":243,"o":49.83,"t":"2026-10-15T16:00:00Z","v":38191,"vw":49.930955},{"c":50,"h":50.06,"l":49.96,"n":198,"o":49.99,"t":"2026-10-15T16:05:00Z","v":37442,"vw":49.995309},{"c":50.09,"h":50.1,"l":49.95,"n":172,"o":50,"t":"2026-10-15T16:10:00Z","v":24858,"vw":50.041323},{"c":50.23,"h":50.23,"l":50.09,"n":173,"o":50.095,"t":"2026-10-15T16:15:00Z","v":28164,"vw":50.130283},{"c":50.19,"h":50.23,"l":50.1408,"n":131,"o":50.23,"t":"2026-10-15T16:20:00Z","v":23984,"vw":50.179541},{"c":50.18,"h":50.245,"l":50.17,"n":72,"o":50.2,"t":"2026-10-15T16:25:00Z","v":12202,"vw":50.207919},{"c":50.21,"h":50.24,"l":50.15,"n":149,"o":50.2051,"t":"2026-10-15T16:30:00Z","v":21289,"vw":50.189639},{"c":50.07,"h":50.18,"l":49.935,"n":210,"o":50.18,"t":"2026-10-15T16:35:00Z","v":44320,"vw":50.039151},{"c":50.01,"h":50.13,"l":50.01,"n":90,"o":50.05,"t":"2026-10-15T16:40:00Z","v":9450,"vw":50.072535},{"c":50.065,"h":50.09,"l":49.98,"n":64,"o":50,"t":"2026-10-15T16:45:00Z","v":5553,"vw":50.039906},{"c":50.11,"h":50.17,"l":50.1,"n":142,"o":50.14,"t":"2026-10-15T16:50:00Z","v":25642,"vw":50.138892},{"c":50.1,"h":50.11,"l":50.1,"n":15,"o":50.1,"t":"2026-10-15T16:55:00Z","v":1573,"vw":50.103846},{"c":49.9009,"h":49.9009,"l":49.82,"n":62,"o":49.83,"t":"2026-10-15T18:10:00Z","v":9341,"vw":49.860043},{"c":49.855,"h":49.88,"l":49.82,"n":123,"o":49.88,"t":"2026-10-15T18:15:00Z","v":26104,"vw":49.852238},{"c":49.95,"h":49.96,"l":49.85,"n":129,"o":49.85,"t":"2026-10-15T18:20:00Z","v":19911,"vw":49.924045},{"c":49.95,"h":49.99,"l":49.93,"n":95,"o":49.93,"t":"2026-10-15T18:25:00Z","v":18882,"vw":49.948084},{"c":49.9,"h":49.95,"l":49.86,"n":46,"o":49.95,"t":"2026-10-15T18:30:00Z","v":5809,"vw":49.902474},{"c":49.92,"h":49.96,"l":49.89,"n":71,"o":49.92,"t":"2026-10-15T18:35:00Z","v":13282,"vw":49.925628},{"c":49.9,"h":49.96,"l":49.88,"n":50,"o":49.92,"t":"2026-10-15T18:40:00Z","v":4592,"vw":49.9071},{"c":49.89,"h":49.93,"l":49.851,"n":98,"o":49.92,"t":"2026-10-15T18:45:00Z","v":13896,"vw":49.904614},{"c":49.85,"h":49.9,"l":49.83,"n":87,"o":49.9,"t":"2026-10-15T18:50:00Z","v":10707,"vw":49.853934},{"c":49.79,"h":49.86,"l":49.78,"n":97,"o":49.84,"t":"2026-10-15T18:55:00Z","v":16197,"vw":49.821788},{"c":49.64,"h":49.78,"l":49.62,"n":121,"o":49.78,"t":"2026-10-15T19:00:00Z","v":19118,"vw":49.665293},{"c":49.56,"h":49.66,"l":49.56,"n":171,"o":49.64,"t":"2026-10-15T19:05:00Z","v":37175,"vw":49.599285},{"c":49.42,"h":49.56,"l":49.42,"n":172,"o":49.56,"t":"2026-10-15T19:10:00Z","v":28475,"vw":49.507985},{"c":49.31,"h":49.4,"l":49.29,"n":254,"o":49.4,"t":"2026-10-15T19:15:00Z","v":36584,"vw":49.327956},{"c":49.1902,"h":49.29,"l":49.15,"n":182,"o":49.29,"t":"2026-10-15T19:20:00Z","v":29594,"vw":49.19079},{"c":49.34,"h":49.34,"l":49.16,"n":121,"o":49.2,"t":"2026-10-15T19:25:00Z","v":23366,"vw":49.246578},{"c":49.135,"h":49.36,"l":49.12,"n":183,"o":49.36,"t":"2026-10-15T19:30:00Z","v":38793,"vw":49.2311},{"c":49.1099,"h":49.14,"l":49.055,"n":139,"o":49.14,"t":"2026-10-15T19:35:00Z","v":31082,"vw":49.098796},{"c":49.02,"h":49.13,"l":48.9599,"n":189,"o":49.115,"t":"2026-10-15T19:40:00Z","v":49138,"vw":49.054265},{"c":49.145,"h":49.16,"l":49,"n":273,"o":49.03,"t":"2026-10-15T19:45:00Z","v":93415,"vw":49.065454},{"c":49.09,"h":49.23,"l":49.08,"n":629,"o":49.15,"t":"2026-10-15T19:50:00Z","v":151239,"vw":49.157587},{"c":49.05,"h":49.15,"l":48.9622,"n":635,"o":49.125,"t":"2026-10-15T19:55:00Z","v":123996,"vw":49.047383},{"c":49.05,"h":49.05,"l":49.02,"n":18,"o":49.03,"t":"2026-10-15T20:00:00Z","v":9435,"vw":49.030444}],"history":[{"c":13.14,"h":13.6,"l":13.12,"n":28280,"o":13.42,"t":"2024-10-14T04:00:00Z","v":26766461,"vw":13.281323},{"c":13.12,"h":13.32,"l":12.7,"n":36556,"o":13.23,"t":"2024-10-15T04:00:00Z","v":31277719,"vw":12.976766},{"c":12.48,"h":12.9,"l":12.41,"n":36974,"o":12.81,"t":"2024-10-16T04:00:00Z","v":28411176,"vw":12.575537},{"c":12.6,"h":12.7865,"l":12.4501,"n":28101,"o":12.46,"t":"2024-10-17T04:00:00Z","v":23317640,"vw":12.635082},{"c":12.69,"h":12.73,"l":12.4601,"n":22405,"o":12.53,"t":"2024-10-18T04:00:00Z","v":18726418,"vw":12.629471},{"c":13.29,"h":13.38,"l":12.685,"n":28301,"o":12.72,"t":"2024-10-21T04:00:00Z","v":22752709,"vw":13.139277},{"c":13.45,"h":13.6199,"l":13.345,"n":23727,"o":13.43,"t":"2024-10-22T04:00:00Z","v":21746111,"vw":13.478656},{"c":13.81,"h":14.156,"l":13.54,"n":29301,"o":13.69,"t":"2024-10-23T04:00:00Z","v":22062354,"vw":13.807593},{"c":13.73,"h":13.97,"l":13.4979,"n":23551,"o":13.61,"t":"2024-10-24T04:00:00Z","v":21504568,"vw":13.738341},{"c":13.91,"h":13.98,"l":13.3499,"n":22849,"o":13.46,"t":"2024-10-25T04:00:00Z","v":20561906,"vw":13.677525},{"c":13.23,"h":13.62,"l":13.15,"n":24890,"o":13.56,"t":"2024-10-28T04:00:00Z","v":19748741,"vw":13.282659},{"c":13.37,"h":13.691,"l":13.35,"n":19961,"o":13.55,"t":"2024-10-29T04:00:00Z","v":17659407,"vw":13.488492},{"c":13.43,"h":13.53,"l":12.8901,"n":23732,"o":13.52,"t":"2024-10-30T04:00:00Z","v":22029204,"vw":13.20434},{"c":14.12,"h":14.13,"l":13.38,"n":27947,"o":13.5,"t":"2024-10-31T04:00:00Z","v":20796208,"vw":13.766354},{"c":13.89,"h":14.0299,"l":13.52,"n":31171,"o":13.81,"t":"2024-11-01T04:00:00Z","v":20000540,"vw":13.797636},{"c":13.7,"h":14.115,"l":13.39,"n":31829,"o":14,"t":"2024-11-04T05:00:00Z","v":21931290,"vw":13.628622},{"c":12.92,"h":13.9,"l":12.92,"n":31929,"o":13.84,"t":"2024-11-05T05:00:00Z","v":20237719,"vw":13.290245},{"c":10.66,"h":11.46,"l":10.6301,"n":72951,"o":10.84,"t":"2024-11-06T05:00:00Z","v":54649843,"vw":10.992662},{"c":10.79,"h":10.9299,"l":10.5101,"n":31256,"o":10.73,"t":"2024-11-07T05:00:00Z","v":27141490,"vw":10.730409},{"c":10.58,"h":10.92,"l":10.535,"n":31022,"o":10.87,"t":"2024-11-08T05:00:00Z","v":27704940,"vw":10.708867},{"c":10.12,"h":10.355,"l":10.02,"n":34207,"o":10.27,"t":"2024-11-11T05:00:00Z","v":27384031,"vw":10.161825},{"c":10.65,"h":10.765,"l":10.105,"n":37659,"o":10.33,"t":"2024-11-12T05:00:00Z","v":36690697,"vw":10.499959},{"c":10.96,"h":11,"l":10.33,"n":41104,"o":10.45,"t":"2024-11-13T05:00:00Z","v":40572348,"vw":10.606033},{"c":11.42,"h":11.5195,"l":10.795,"n":39270,"o":10.87,"t":"2024-11-14T05:00:00Z","v":39118863,"vw":11.224472},{"c":11.93,"h":12.045,"l":11.38,"n":38146,"o":11.41,"t":"2024-11-15T05:00:00Z","v":36681151,"vw":11.828738},{"c":11.87,"h":12,"l":11.62,"n":28328,"o":11.84,"t":"2024-11-18T05:00:00Z","v":30330628,"vw":11.797772},{"c":11.63,"h":12.275,"l":11.59,"n":35286,"o":12.26,"t":"2024-11-19T05:00:00Z","v":30594766,"vw":11.881607},{"c":11.59,"h":12.02,"l":11.59,"n":34499,"o":11.7,"t":"2024-11-20T05:00:00Z","v":34436054,"vw":11.796623},{"c":11.04,"h":11.56,"l":10.8971,"n":40289,"o":11.41,"t":"2024-11-21T05:00:00Z","v":35982749,"vw":11.103071},{"c":10.48,"h":10.95,"l":10.4,"n":39500,"o":10.91,"t":"2024-11-22T05:00:00Z","v":32394464,"vw":10.599854},{"c":9.99,"h":10.1202,"l":9.66,"n":48258,"o":10.12,"t":"2024-11-25T05:00:00Z","v":45689727,"vw":9.864017},{"c":10.23,"h":10.37,"l":10.0962,"n":35360,"o":10.14,"t":"2024-11-26T05:00:00Z","v":34500573,"vw":10.204224},{"c":10.18,"h":10.26,"l":9.84,"n":30596,"o":10.06,"t":"2024-11-27T05:00:00Z","v":32659700,"vw":10.124719},{"c":10.08,"h":10.13,"l":9.88,"n":16301,"o":10.03,"t":"2024-11-29T05:00:00Z","v":17482862,"vw":10.057169},{"c":10.1,"h":10.3299,"l":9.9909,"n":26492,"o":10.04,"t":"2024-12-02T05:00:00Z","v":33472743,"vw":10.13485},{"c":10.33,"h":10.415,"l":10.065,"n":21435,"o":10.14,"t":"2024-12-03T05:00:00Z","v":24566611,"vw":10.296381},{"c":10.22,"h":10.44,"l":10.1242,"n":29037,"o":10.31,"t":"2024-12-04T05:00:00Z","v":35430684,"vw":10.266875},{"c":10.6,"h":10.63,"l":10.23,"n":27922,"o":10.29,"t":"2024-12-05T05:00:00Z","v":34665404,"vw":10.441598},{"c":10.48,"h":10.5699,"l":10.3618,"n":24560,"o":10.38,"t":"2024-12-06T05:00:00Z","v":30639303,"vw":10.482697},{"c":10.64,"h":10.66,"l":10.17,"n":23769,"o":10.29,"t":"2024-12-09T05:00:00Z","v":29785323,"vw":10.431805},{"c":10.77,"h":10.895,"l":10.5,"n":28289,"o":10.67,"t":"2024-12-10T05:00:00Z","v":32660617,"vw":10.668003},{"c":10.64,"h":10.775,"l":10.44,"n":29293,"o":10.52,"t":"2024-12-11T05:00:00Z","v":42027167,"vw":10.594137},{"c":11.07,"h":11.1,"l":10.67,"n":26660,"o":10.75,"t":"2024-12-12T05:00:00Z","v":33655145,"vw":10.895846},{"c":11.3,"h":11.48,"l":11.06,"n":24583,"o":11.12,"t":"2024-12-13T05:00:00Z","v":27444510,"vw":11.318461},{"c":11.1,"h":11.42,"l":10.942,"n":27565,"o":11.33,"t":"2024-12-16T05:00:00Z","v":27525789,"vw":11.085509},{"c":11.49,"h":11.57,"l":11.165,"n":26648,"o":11.26,"t":"2024-12-17T05:00:00Z","v":32073641,"vw":11.432725},{"c":13.02,"h":13.32,"l":11.215,"n":47002,"o":11.34,"t":"2024-12-18T05:00:00Z","v":53960556,"vw":11.870245},{"c":13.2,"h":13.31,"l":12.41,"n":44008,"o":12.62,"t":"2024-12-19T05:00:00Z","v":41132481,"vw":13.008065},{"c":12.84,"h":13.5599,"l":12.38,"n":33762,"o":13.46,"t":"2024-12-20T05:00:00Z","v":32922050,"vw":12.791116},{"c":12.88,"h":13.2234,"l":12.71,"n":20674,"o":12.79,"t":"2024-12-23T05:00:00Z","v":20158322,"vw":12.970507},{"c":12.52,"h":13.05,"l":12.5,"n":12969,"o":12.78,"t":"2024-12-24T05:00:00Z","v":12621588,"vw":12.712699},{"c":12.15,"h":12.87,"l":12.085,"n":18967,"o":12.71,"t":"2024-12-26T05:00:00Z","v":24562343,"vw":12.391706},{"c":12.72,"h":13.0679,"l":12.21,"n":30402,"o":12.4,"t":"2024-12-27T05:00:00Z","v":34865833,"vw":12.771377},{"c":13.01,"h":13.5,"l":12.82,"n":22417,"o":13.02,"t":"2024-12-30T05:00:00Z","v":22365036,"vw":13.112759},{"c":12.97,"h":13.12,"l":12.57,"n":23532,"o":12.78,"t":"2024-12-31T05:00:00Z","v":22653168,"vw":12.896472},{"c":12.95,"h":13.215,"l":12.39,"n":18722,"o":12.65,"t":"2025-01-02T05:00:00Z","v":19315033,"vw":12.826117},{"c":12.39,"h":12.92,"l":12.33,"n":19168,"o":12.8,"t":"2025-01-03T05:00:00Z","v":21715312,"vw":12.580894},{"c":12.37,"h":12.435,"l":11.95,"n":27417,"o":12.17,"t":"2025-01-06T05:00:00Z","v":32757172,"vw":12.162016},{"c":12.69,"h":12.9,"l":12.06,"n":27931,"o":12.23,"t":"2025-01-07T05:00:00Z","v":30826701,"vw":12.606216},{"c":12.86,"h":13.325,"l":12.761,"n":25605,"o":12.99,"t":"2025-01-08T05:00:00Z","v":27617492,"vw":13.031307},{"c":13.73,"h":13.9999,"l":13.4,"n":33239,"o":13.49,"t":"2025-01-10T05:00:00Z","v":25930806,"vw":13.730328},{"c":13.66,"h":14.28,"l":13.61,"n":23755,"o":14.18,"t":"2025-01-13T05:00:00Z","v":22033733,"vw":14.004882},{"c":13.2,"h":13.67,"l":13.1101,"n":22281,"o":13.3,"t":"2025-01-14T05:00:00Z","v":21048064,"vw":13.308177},{"c":12.43,"h":12.625,"l":12.165,"n":26942,"o":12.17,"t":"2025-01-15T05:00:00Z","v":24999777,"vw":12.402337},{"c":12.37,"h":12.655,"l":12.245,"n":21425,"o":12.42,"t":"2025-01-16T05:00:00Z","v":21944331,"vw":12.404449},{"c":12.24,"h":12.3599,"l":11.99,"n":20746,"o":11.99,"t":"2025-01-17T05:00:00Z","v":25218376,"vw":12.181022},{"c":11.53,"h":11.975,"l":11.52,"n":25809,"o":11.89,"t":"2025-01-21T05:00:00Z","v":28503510,"vw":11.6991},{"c":11.77,"h":11.8251,"l":11.5227,"n":23139,"o":11.58,"t":"2025-01-22T05:00:00Z","v":32783985,"vw":11.720375},{"c":11.63,"h":12.03,"l":11.6101,"n":32926,"o":11.98,"t":"2025-01-23T05:00:00Z","v":33798796,"vw":11.759445},{"c":11.72,"h":11.8111,"l":11.48,"n":23435,"o":11.69,"t":"2025-01-24T05:00:00Z","v":31006017,"vw":11.647794},{"c":12.06,"h":12.257,"l":11.58,"n":32137,"o":12.02,"t":"2025-01-27T05:00:00Z","v":35024146,"vw":11.988223},{"c":12.02,"h":12.27,"l":11.89,"n":28689,"o":12.03,"t":"2025-01-28T05:00:00Z","v":39116314,"vw":12.082},{"c":12.1,"h":12.365,"l":11.79,"n":34443,"o":12.05,"t":"2025-01-29T05:00:00Z","v":35277144,"vw":12.048985},{"c":11.75,"h":11.99,"l":11.5,"n":49998,"o":11.76,"t":"2025-01-30T05:00:00Z","v":39027832,"vw":11.669051},{"c":12.07,"h":12.22,"l":11.48,"n":36582,"o":11.72,"t":"2025-01-31T05:00:00Z","v":40012878,"vw":11.777328},{"c":12.51,"h":13,"l":12.24,"n":49940,"o":12.88,"t":"2025-02-03T05:00:00Z","v":46122116,"vw":12.534829},{"c":12,"h":12.61,"l":11.96,"n":27157,"o":12.55,"t":"2025-02-04T05:00:00Z","v":32368893,"vw":12.170481},{"c":11.61,"h":12,"l":11.6,"n":27588,"o":11.82,"t":"2025-02-05T05:00:00Z","v":28939679,"vw":11.725406},{"c":11.72,"h":11.9348,"l":11.42,"n":24206,"o":11.46,"t":"2025-02-06T05:00:00Z","v":32653381,"vw":11.675067},{"c":12.14,"h":12.21,"l":11.65,"n":29697,"o":11.71,"t":"2025-02-07T05:00:00Z","v":26485463,"vw":12.037697},{"c":11.98,"h":12.165,"l":11.9016,"n":19728,"o":11.94,"t":"2025-02-10T05:00:00Z","v":22629481,"vw":12.023241},{"c":12.21,"h":12.35,"l":12.0916,"n":21060,"o":12.32,"t":"2025-02-11T05:00:00Z","v":24279169,"vw":12.231187},{"c":12.55,"h":12.85,"l":12.4101,"n":26246,"o":12.77,"t":"2025-02-12T05:00:00Z","v":27507775,"vw":12.58982},{"c":12.13,"h":12.529,"l":12.1,"n":27458,"o":12.32,"t":"2025-02-13T05:00:00Z","v":25385230,"vw":12.347863},{"c":12.18,"h":12.24,"l":11.865,"n":18125,"o":11.96,"t":"2025-02-14T05:00:00Z","v":23170006,"vw":12.091809},{"c":11.99,"h":12.2599,"l":11.91,"n":20130,"o":12.15,"t":"2025-02-18T05:00:00Z","v":25523465,"vw":12.065616},{"c":12.12,"h":12.3299,"l":12,"n":14968,"o":12.26,"t":"2025-02-19T05:00:00Z","v":21085042,"vw":12.164453},{"c":12.47,"h":12.6799,"l":12.16,"n":17582,"o":12.19,"t":"2025-02-20T05:00:00Z","v":19106730,"vw":12.518575},{"c":13.59,"h":13.63,"l":12.19,"n":30829,"o":12.19,"t":"2025-02-21T05:00:00Z","v":26422024,"vw":13.112052},{"c":13.88,"h":14.07,"l":13.3975,"n":25841,"o":13.41,"t":"2025-02-24T05:00:00Z","v":22739533,"vw":13.722254},{"c":14.03,"h":14.4,"l":13.675,"n":32350,"o":13.83,"t":"2025-02-25T05:00:00Z","v":29256967,"vw":14.0703},{"c":13.98,"h":14.14,"l":13.45,"n":26225,"o":13.91,"t":"2025-02-26T05:00:00Z","v":23518209,"vw":13.756448},{"c":14.63,"h":14.66,"l":13.8399,"n":28378,"o":13.99,"t":"2025-02-27T05:00:00Z","v":22561892,"vw":14.213033},{"c":14.18,"h":14.958,"l":14.18,"n":32686,"o":14.82,"t":"2025-02-28T05:00:00Z","v":23722159,"vw":14.583957},{"c":15.36,"h":15.63,"l":13.9318,"n":43999,"o":14.06,"t":"2025-03-03T05:00:00Z","v":35391405,"vw":14.682814},{"c":15.89,"h":16.6,"l":15.15,"n":60373,"o":16,"t":"2025-03-04T05:00:00Z","v":41946559,"vw":16.095018},{"c":15.4,"h":16.2601,"l":15.34,"n":59181,"o":15.89,"t":"2025-03-05T05:00:00Z","v":39693434,"vw":15.80491},{"c":16.14,"h":16.44,"l":15.5,"n":58254,"o":16.02,"t":"2025-03-06T05:00:00Z","v":30857213,"vw":16.012502},{"c":16,"h":17,"l":15.73,"n":62978,"o":16.23,"t":"2025-03-07T05:00:00Z","v":35133151,"vw":16.311737},{"c":17.23,"h":17.69,"l":16.29,"n":67805,"o":16.6,"t":"2025-03-10T04:00:00Z","v":38931217,"vw":16.940244},{"c":17.22,"h":17.79,"l":16.581,"n":104801,"o":17.14,"t":"2025-03-11T04:00:00Z","v":45614504,"vw":17.240786},{"c":17.14,"h":17.5347,"l":16.46,"n":74545,"o":16.63,"t":"2025-03-12T04:00:00Z","v":27482133,"vw":17.090637},{"c":17.92,"h":18.1889,"l":16.915,"n":64972,"o":17.09,"t":"2025-03-13T04:00:00Z","v":25712151,"vw":17.624825},{"c":16.64,"h":17.6,"l":16.59,"n":62912,"o":17.35,"t":"2025-03-14T04:00:00Z","v":20580706,"vw":16.994725},{"c":16.03,"h":16.705,"l":15.8714,"n":35617,"o":16.68,"t":"2025-03-17T04:00:00Z","v":16571524,"vw":16.257767},{"c":16.43,"h":16.635,"l":16.27,"n":33930,"o":16.28,"t":"2025-03-18T04:00:00Z","v":13717541,"vw":16.460894},{"c":15.68,"h":16.44,"l":15.365,"n":43196,"o":16.41,"t":"2025-03-19T04:00:00Z","v":19712059,"vw":15.895766},{"c":15.98,"h":16.18,"l":15.48,"n":26384,"o":16.16,"t":"2025-03-20T04:00:00Z","v":14925979,"vw":15.767823},{"c":16.29,"h":16.775,"l":16.16,"n":35360,"o":16.54,"t":"2025-03-21T04:00:00Z","v":18502553,"vw":16.447305},{"c":15.09,"h":15.605,"l":15.015,"n":32652,"o":15.55,"t":"2025-03-24T04:00:00Z","v":21251142,"vw":15.260861},{"c":15.09,"h":15.24,"l":14.77,"n":19156,"o":14.9,"t":"2025-03-25T04:00:00Z","v":15214873,"vw":15.007049},{"c":15.58,"h":15.77,"l":14.87,"n":20020,"o":15.05,"t":"2025-03-26T04:00:00Z","v":15245519,"vw":15.409601},{"c":15.79,"h":16,"l":15.415,"n":22746,"o":15.65,"t":"2025-03-27T04:00:00Z","v":16853441,"vw":15.693566},{"c":16.79,"h":17.0399,"l":15.84,"n":39219,"o":15.87,"t":"2025-03-28T04:00:00Z","v":18223101,"vw":16.640501},{"c":17.03,"h":18.0496,"l":16.7612,"n":42456,"o":17.55,"t":"2025-03-31T04:00:00Z","v":22087013,"vw":17.313723},{"c":17.05,"h":17.77,"l":16.605,"n":46581,"o":17.18,"t":"2025-04-01T04:00:00Z","v":26457265,"vw":17.186901},{"c":16.23,"h":17.815,"l":16.09,"n":58203,"o":17.75,"t":"2025-04-02T04:00:00Z","v":23948212,"vw":16.728745},{"c":19.38,"h":19.47,"l":18.075,"n":82824,"o":18.53,"t":"2025-04-03T04:00:00Z","v":38866174,"vw":19.005952},{"c":22.01,"h":23.38,"l":21.115,"n":233511,"o":21.56,"t":"2025-04-04T04:00:00Z","v":71014706,"vw":22.158384},{"c":22.59,"h":25.44,"l":18.65,"n":215520,"o":24.51,"t":"2025-04-07T04:00:00Z","v":51070063,"vw":22.689855},{"c":24.41,"h":25.33,"l":20.2,"n":116851,"o":20.31,"t":"2025-04-08T04:00:00Z","v":31284741,"vw":22.623193},{"c":18.15,"h":25.7,"l":17.18,"n":258405,"o":25.28,"t":"2025-04-09T04:00:00Z","v":48801841,"vw":21.543137},{"c":20.39,"h":21.79,"l":19.35,"n":133906,"o":19.64,"t":"2025-04-10T04:00:00Z","v":29166029,"vw":20.522157},{"c":19.56,"h":21.52,"l":19.41,"n":123592,"o":20.63,"t":"2025-04-11T04:00:00Z","v":30781913,"vw":20.437698},{"c":18.87,"h":19.99,"l":18.435,"n":70857,"o":18.5,"t":"2025-04-14T04:00:00Z","v":23474888,"vw":19.179218},{"c":18.83,"h":19.09,"l":18.1301,"n":47471,"o":18.97,"t":"2025-04-15T04:00:00Z","v":15755473,"vw":18.656718},{"c":19.38,"h":20.095,"l":18.85,"n":57420,"o":19.14,"t":"2025-04-16T04:00:00Z","v":15654613,"vw":19.440787},{"c":18.93,"h":19.575,"l":18.64,"n":51897,"o":19.41,"t":"2025-04-17T04:00:00Z","v":15330522,"vw":19.056285},{"c":20.1,"h":20.68,"l":19.32,"n":32737,"o":19.39,"t":"2025-04-21T04:00:00Z","v":10822506,"vw":20.098839},{"c":18.5,"h":19.4899,"l":18.325,"n":54309,"o":19.29,"t":"2025-04-22T04:00:00Z","v":18632025,"vw":18.852282},{"c":17.73,"h":17.83,"l":16.175,"n":54690,"o":16.915,"t":"2025-04-23T04:00:00Z","v":18412082,"vw":16.958563},{"c":16.66,"h":17.805,"l":16.58,"n":27018,"o":17.57,"t":"2025-04-24T04:00:00Z","v":11283463,"vw":17.041938},{"c":16.65,"h":17.31,"l":16.62,"n":32359,"o":17,"t":"2025-04-25T04:00:00Z","v":17133461,"vw":16.940385},{"c":16.47,"h":17.065,"l":16.16,"n":32211,"o":16.57,"t":"2025-04-28T04:00:00Z","v":13638180,"vw":16.597555},{"c":16.19,"h":16.9452,"l":15.99,"n":34293,"o":16.6,"t":"2025-04-29T04:00:00Z","v":14203663,"vw":16.383583},{"c":16.51,"h":17.5,"l":16.33,"n":46202,"o":16.89,"t":"2025-04-30T04:00:00Z","v":18179940,"vw":16.88455},{"c":16.2,"h":16.77,"l":15.79,"n":49303,"o":16.28,"t":"2025-05-01T04:00:00Z","v":17373855,"vw":16.156102},{"c":15.13,"h":15.695,"l":14.95,"n":44182,"o":15.68,"t":"2025-05-02T04:00:00Z","v":19975138,"vw":15.218799},{"c":15.47,"h":15.67,"l":15.13,"n":22931,"o":15.56,"t":"2025-05-05T04:00:00Z","v":12082725,"vw":15.325886},{"c":15.99,"h":16.2399,"l":15.57,"n":27987,"o":16.02,"t":"2025-05-06T04:00:00Z","v":14111994,"vw":15.872488},{"c":15.86,"h":16.17,"l":15.565,"n":33044,"o":15.68,"t":"2025-05-07T04:00:00Z","v":16004427,"vw":15.830717},{"c":14.93,"h":15.64,"l":14.57,"n":41651,"o":15.27,"t":"2025-05-08T04:00:00Z","v":22426054,"vw":14.972289},{"c":15.03,"h":15.2299,"l":14.72,"n":22900,"o":14.88,"t":"2025-05-09T04:00:00Z","v":13852026,"vw":15.005469},{"c":13.48,"h":13.9152,"l":13.0582,"n":41573,"o":13.245,"t":"2025-05-12T04:00:00Z","v":19137202,"vw":13.493326},{"c":13.3,"h":13.455,"l":13.14,"n":25937,"o":13.27,"t":"2025-05-13T04:00:00Z","v":15340412,"vw":13.263743},{"c":13.66,"h":13.73,"l":13.345,"n":24389,"o":13.45,"t":"2025-05-14T04:00:00Z","v":17883402,"vw":13.572147},{"c":13.42,"h":13.9665,"l":13.41,"n":24574,"o":13.74,"t":"2025-05-15T04:00:00Z","v":17678667,"vw":13.624637},{"c":13.1,"h":13.5099,"l":13.06,"n":22541,"o":13.38,"t":"2025-05-16T04:00:00Z","v":15997520,"vw":13.246636},{"c":13.28,"h":13.79,"l":13.255,"n":18067,"o":13.69,"t":"2025-05-19T04:00:00Z","v":14769770,"vw":13.460374},{"c":13.25,"h":13.48,"l":13.13,"n":17293,"o":13.35,"t":"2025-05-20T04:00:00Z","v":15844062,"vw":13.283762},{"c":14.38,"h":14.4499,"l":13.545,"n":29169,"o":13.74,"t":"2025-05-21T04:00:00Z","v":24557008,"vw":13.999032},{"c":14.38,"h":14.7499,"l":14.15,"n":24272,"o":14.58,"t":"2025-05-22T04:00:00Z","v":17968017,"vw":14.420548},{"c":14.56,"h":15.17,"l":14.4101,"n":39038,"o":15.14,"t":"2025-05-23T04:00:00Z","v":23023246,"vw":14.652282},{"c":13.45,"h":14.215,"l":13.45,"n":24022,"o":13.88,"t":"2025-05-27T04:00:00Z","v":18155957,"vw":13.704553},{"c":13.88,"h":13.94,"l":13.395,"n":19960,"o":13.47,"t":"2025-05-28T04:00:00Z","v":16047466,"vw":13.732514},{"c":13.77,"h":14.095,"l":13.58,"n":25319,"o":13.59,"t":"2025-05-29T04:00:00Z","v":15401517,"vw":13.8498},{"c":13.99,"h":14.3,"l":13.7601,"n":25809,"o":14,"t":"2025-05-30T04:00:00Z","v":17891572,"vw":14.004873},{"c":13.86,"h":14.49,"l":13.85,"n":20153,"o":13.955,"t":"2025-06-02T04:00:00Z","v":15144288,"vw":14.048583},{"c":13.21,"h":13.91,"l":13.105,"n":22568,"o":13.73,"t":"2025-06-03T04:00:00Z","v":18180910,"vw":13.338141},{"c":13.33,"h":13.38,"l":13.0332,"n":16353,"o":13.2,"t":"2025-06-04T04:00:00Z","v":13840777,"vw":13.246741},{"c":13.32,"h":13.61,"l":13.075,"n":22861,"o":13.28,"t":"2025-06-05T04:00:00Z","v":17741973,"vw":13.320488},{"c":12.7,"h":12.945,"l":12.66,"n":22862,"o":12.78,"t":"2025-06-06T04:00:00Z","v":15358989,"vw":12.790837},{"c":12.44,"h":12.58,"l":12.2701,"n":17695,"o":12.35,"t":"2025-06-09T04:00:00Z","v":13959619,"vw":12.408922},{"c":12.25,"h":12.365,"l":12.08,"n":13847,"o":12.25,"t":"2025-06-10T04:00:00Z","v":12333417,"vw":12.222054},{"c":12.38,"h":12.45,"l":12,"n":22193,"o":12.07,"t":"2025-06-11T04:00:00Z","v":18662132,"vw":12.203898},{"c":12.55,"h":12.74,"l":12.46,"n":22328,"o":12.65,"t":"2025-06-12T04:00:00Z","v":14645594,"vw":12.588298},{"c":13.24,"h":13.365,"l":12.8,"n":34090,"o":13.1,"t":"2025-06-13T04:00:00Z","v":23980368,"vw":13.082163},{"c":12.79,"h":13,"l":12.57,"n":19568,"o":12.86,"t":"2025-06-16T04:00:00Z","v":16685316,"vw":12.78202},{"c":13.21,"h":13.23,"l":12.85,"n":19638,"o":13.09,"t":"2025-06-17T04:00:00Z","v":18627255,"vw":13.013193},{"c":13,"h":13.36,"l":12.68,"n":24339,"o":13.24,"t":"2025-06-18T04:00:00Z","v":17921432,"vw":12.920086},{"c":13.09,"h":13.24,"l":12.72,"n":18734,"o":12.75,"t":"2025-06-20T04:00:00Z","v":13177062,"vw":13.023839},{"c":12.63,"h":13.555,"l":12.63,"n":23336,"o":13.24,"t":"2025-06-23T04:00:00Z","v":20696380,"vw":13.073411},{"c":12.11,"h":12.475,"l":12.02,"n":18001,"o":12.32,"t":"2025-06-24T04:00:00Z","v":16140713,"vw":12.184929},{"c":12.51,"h":12.54,"l":12.06,"n":14408,"o":12.065,"t":"2025-06-25T04:00:00Z","v":13524715,"vw":12.382157},{"c":11.92,"h":12.3974,"l":11.9,"n":19976,"o":12.36,"t":"2025-06-26T04:00:00Z","v":16973932,"vw":12.145043},{"c":11.89,"h":12.1399,"l":11.61,"n":21932,"o":11.83,"t":"2025-06-27T04:00:00Z","v":20414019,"vw":11.840554},{"c":11.86,"h":11.93,"l":11.72,"n":12682,"o":11.73,"t":"2025-06-30T04:00:00Z","v":12266861,"vw":11.83189},{"c":11.51,"h":12.14,"l":11.1,"n":35459,"o":12.07,"t":"2025-07-01T04:00:00Z","v":28452756,"vw":11.551379},{"c":11.03,"h":11.5978,"l":11.03,"n":27182,"o":11.44,"t":"2025-07-02T04:00:00Z","v":23465689,"vw":11.249355},{"c":10.76,"h":10.95,"l":10.7101,"n":19214,"o":10.91,"t":"2025-07-03T04:00:00Z","v":14094903,"vw":10.799032},{"c":11.22,"h":11.42,"l":10.79,"n":24126,"o":10.97,"t":"2025-07-07T04:00:00Z","v":21624475,"vw":11.124105},{"c":10.99,"h":11.135,"l":10.8401,"n":19756,"o":11.11,"t":"2025-07-08T04:00:00Z","v":19268615,"vw":10.977748},{"c":10.66,"h":11.0317,"l":10.65,"n":18499,"o":10.8,"t":"2025-07-09T04:00:00Z","v":19535816,"vw":10.837524},{"c":10.5,"h":10.7699,"l":10.32,"n":30731,"o":10.71,"t":"2025-07-10T04:00:00Z","v":22757512,"vw":10.480487},{"c":10.93,"h":10.95,"l":10.6701,"n":26373,"o":10.72,"t":"2025-07-11T04:00:00Z","v":23329256,"vw":10.846029},{"c":10.71,"h":11.0376,"l":10.7,"n":17405,"o":11,"t":"2025-07-14T04:00:00Z","v":20013916,"vw":10.835986},{"c":11.34,"h":11.35,"l":10.57,"n":23747,"o":10.59,"t":"2025-07-15T04:00:00Z","v":26417544,"vw":11.025371},{"c":11.03,"h":11.6499,"l":10.97,"n":29149,"o":11.14,"t":"2025-07-16T04:00:00Z","v":29527891,"vw":11.221192},{"c":10.61,"h":11.065,"l":10.55,"n":29559,"o":11.02,"t":"2025-07-17T04:00:00Z","v":33200695,"vw":10.696516},{"c":10.85,"h":10.8887,"l":10.41,"n":21835,"o":10.43,"t":"2025-07-18T04:00:00Z","v":27011253,"vw":10.751942},{"c":10.96,"h":11,"l":10.54,"n":18050,"o":10.66,"t":"2025-07-21T04:00:00Z","v":23849655,"vw":10.723112},{"c":10.71,"h":11.09,"l":10.6201,"n":21703,"o":10.95,"t":"2025-07-22T04:00:00Z","v":25728086,"vw":10.80206},{"c":10.22,"h":10.5999,"l":10.22,"n":29038,"o":10.49,"t":"2025-07-23T04:00:00Z","v":31503019,"vw":10.394606},{"c":10.64,"h":10.65,"l":10.33,"n":20380,"o":10.37,"t":"2025-07-24T04:00:00Z","v":22786024,"vw":10.493887},{"c":10.54,"h":10.8,"l":10.51,"n":15459,"o":10.54,"t":"2025-07-25T04:00:00Z","v":19178013,"vw":10.647605},{"c":10.56,"h":10.6698,"l":10.39,"n":17465,"o":10.4,"t":"2025-07-28T04:00:00Z","v":20833411,"vw":10.569862},{"c":10.78,"h":10.87,"l":10.36,"n":19340,"o":10.36,"t":"2025-07-29T04:00:00Z","v":20069389,"vw":10.686277},{"c":10.94,"h":11.16,"l":10.46,"n":29038,"o":10.66,"t":"2025-07-30T04:00:00Z","v":29531710,"vw":10.723824},{"c":11.26,"h":11.35,"l":10.8901,"n":21154,"o":11.11,"t":"2025-07-31T04:00:00Z","v":24460764,"vw":11.107942},{"c":11.97,"h":12.375,"l":11.73,"n":35697,"o":11.8,"t":"2025-08-01T04:00:00Z","v":31033089,"vw":12.021764},{"c":11.19,"h":11.8,"l":11.19,"n":22764,"o":11.72,"t":"2025-08-04T04:00:00Z","v":24988764,"vw":11.45592},{"c":11.03,"h":11.43,"l":10.96,"n":26507,"o":11.08,"t":"2025-08-05T04:00:00Z","v":24183825,"vw":11.151864},{"c":11.07,"h":11.25,"l":11.025,"n":19814,"o":11.03,"t":"2025-08-06T04:00:00Z","v":20957627,"vw":11.110486},{"c":11.19,"h":11.39,"l":10.73,"n":23295,"o":10.75,"t":"2025-08-07T04:00:00Z","v":23912175,"vw":11.194158},{"c":11.12,"h":11.22,"l":10.9401,"n":23400,"o":11.01,"t":"2025-08-08T04:00:00Z","v":25221390,"vw":11.088132},{"c":11.14,"h":11.21,"l":10.93,"n":22351,"o":11.08,"t":"2025-08-11T04:00:00Z","v":25677599,"vw":11.107929},{"c":10.17,"h":11.02,"l":10.13,"n":48117,"o":10.92,"t":"2025-08-12T04:00:00Z","v":52417746,"vw":10.459503},{"c":9.57,"h":10.0285,"l":9.54,"n":37924,"o":9.95,"t":"2025-08-13T04:00:00Z","v":42266660,"vw":9.789005},{"c":9.94,"h":10.2,"l":9.87,"n":30199,"o":9.92,"t":"2025-08-14T04:00:00Z","v":34790638,"vw":10.014434},{"c":10.08,"h":10.2385,"l":9.8801,"n":26369,"o":9.9,"t":"2025-08-15T04:00:00Z","v":32398518,"vw":10.098901},{"c":9.98,"h":10.13,"l":9.92,"n":29000,"o":10.09,"t":"2025-08-18T04:00:00Z","v":28408263,"vw":10.006918},{"c":10.23,"h":10.29,"l":9.86,"n":27690,"o":9.99,"t":"2025-08-19T04:00:00Z","v":32713262,"vw":10.136727},{"c":10.33,"h":10.57,"l":10.21,"n":31996,"o":10.27,"t":"2025-08-20T04:00:00Z","v":35266377,"vw":10.411533},{"c":10.27,"h":10.5675,"l":10.2201,"n":20723,"o":10.49,"t":"2025-08-21T04:00:00Z","v":28407078,"vw":10.347158},{"c":9.09,"h":10.1199,"l":9,"n":60201,"o":10.08,"t":"2025-08-22T04:00:00Z","v":69777741,"vw":9.232296},{"c":9.36,"h":9.36,"l":9.14,"n":19471,"o":9.16,"t":"2025-08-25T04:00:00Z","v":23533080,"vw":9.236772},{"c":9.14,"h":9.346,"l":9.07,"n":19763,"o":9.31,"t":"2025-08-26T04:00:00Z","v":24180264,"vw":9.151893},{"c":8.96,"h":9.225,"l":8.93,"n":24681,"o":9.21,"t":"2025-08-27T04:00:00Z","v":28936627,"vw":9.000227},{"c":8.92,"h":9.02,"l":8.83,"n":18986,"o":8.84,"t":"2025-08-28T04:00:00Z","v":24258530,"vw":8.943767},{"c":9.05,"h":9.1451,"l":8.84,"n":18932,"o":8.88,"t":"2025-08-29T04:00:00Z","v":24612736,"vw":9.06842},{"c":9.21,"h":9.49,"l":9.1501,"n":23492,"o":9.44,"t":"2025-09-02T04:00:00Z","v":27965442,"vw":9.3234},{"c":9.24,"h":9.38,"l":9.05,"n":21054,"o":9.28,"t":"2025-09-03T04:00:00Z","v":29235222,"vw":9.261176},{"c":8.9,"h":9.25,"l":8.89,"n":21197,"o":9.18,"t":"2025-09-04T04:00:00Z","v":27910093,"vw":9.090077},{"c":8.79,"h":9.09,"l":8.565,"n":37738,"o":8.78,"t":"2025-09-05T04:00:00Z","v":44739555,"vw":8.860346},{"c":8.73,"h":8.94,"l":8.695,"n":17911,"o":8.7,"t":"2025-09-08T04:00:00Z","v":21471743,"vw":8.805048},{"c":8.89,"h":9.04,"l":8.761,"n":22992,"o":8.77,"t":"2025-09-09T04:00:00Z","v":27803899,"vw":8.92213},{"c":8.93,"h":9.0498,"l":8.73,"n":26961,"o":8.86,"t":"2025-09-10T04:00:00Z","v":31757748,"vw":8.888495},{"c":8.46,"h":8.96,"l":8.43,"n":36802,"o":8.89,"t":"2025-09-11T04:00:00Z","v":47624769,"vw":8.573167},{"c":8.72,"h":8.73,"l":8.51,"n":20587,"o":8.52,"t":"2025-09-12T04:00:00Z","v":27254460,"vw":8.638057},{"c":8.62,"h":8.6999,"l":8.535,"n":21279,"o":8.62,"t":"2025-09-15T04:00:00Z","v":28664926,"vw":8.613758},{"c":8.65,"h":8.8275,"l":8.59,"n":21811,"o":8.63,"t":"2025-09-16T04:00:00Z","v":33789868,"vw":8.732613},{"c":8.59,"h":8.79,"l":8.02,"n":55346,"o":8.6,"t":"2025-09-17T04:00:00Z","v":66068456,"vw":8.426476},{"c":7.96,"h":8.465,"l":7.9245,"n":41711,"o":8.39,"t":"2025-09-18T04:00:00Z","v":55006731,"vw":8.114603},{"c":8.15,"h":8.19,"l":7.89,"n":23791,"o":7.89,"t":"2025-09-19T04:00:00Z","v":35531318,"vw":8.093626},{"c":8.01,"h":8.3342,"l":7.97,"n":19989,"o":8.22,"t":"2025-09-22T04:00:00Z","v":36610586,"vw":8.130028},{"c":8.02,"h":8.05,"l":7.68,"n":28480,"o":7.9,"t":"2025-09-23T04:00:00Z","v":49149761,"vw":7.864235},{"c":8.23,"h":8.24,"l":7.94,"n":21363,"o":8,"t":"2025-09-24T04:00:00Z","v":44260843,"vw":8.11176},{"c":8.48,"h":8.6562,"l":8.4,"n":28776,"o":8.5,"t":"2025-09-25T04:00:00Z","v":43660732,"vw":8.498764},{"c":8.27,"h":8.4869,"l":8.23,"n":26246,"o":8.45,"t":"2025-09-26T04:00:00Z","v":40204274,"vw":8.350452},{"c":8.25,"h":8.33,"l":8.11,"n":25601,"o":8.12,"t":"2025-09-29T04:00:00Z","v":33254592,"vw":8.256182},{"c":8.21,"h":8.48,"l":8.2,"n":19019,"o":8.31,"t":"2025-09-30T04:00:00Z","v":34239192,"vw":8.370773},{"c":8.17,"h":8.36,"l":8.1,"n":19071,"o":8.35,"t":"2025-10-01T04:00:00Z","v":38310815,"vw":8.227765},{"c":8.02,"h":8.27,"l":8.01,"n":22090,"o":8.11,"t":"2025-10-02T04:00:00Z","v":33962472,"vw":8.145334},{"c":7.85,"h":7.9288,"l":7.63,"n":33214,"o":7.91,"t":"2025-10-03T04:00:00Z","v":54394165,"vw":7.757231},{"c":7.75,"h":7.83,"l":7.6,"n":25577,"o":7.67,"t":"2025-10-06T04:00:00Z","v":47154041,"vw":7.686245},{"c":8.01,"h":8.1,"l":7.68,"n":24607,"o":7.71,"t":"2025-10-07T04:00:00Z","v":48152531,"vw":7.953256},{"c":7.76,"h":8.05,"l":7.74,"n":16917,"o":7.91,"t":"2025-10-08T04:00:00Z","v":34499254,"vw":7.839161},{"c":7.92,"h":8.02,"l":7.71,"n":20861,"o":7.79,"t":"2025-10-09T04:00:00Z","v":42049915,"vw":7.906468},{"c":8.63,"h":8.65,"l":7.75,"n":43326,"o":7.87,"t":"2025-10-10T04:00:00Z","v":71528386,"vw":8.232116},{"c":7.93,"h":8.2399,"l":7.89,"n":31859,"o":8.19,"t":"2025-10-13T04:00:00Z","v":60574423,"vw":8.037007},{"c":7.58,"h":8.31,"l":7.41,"n":52340,"o":8.22,"t":"2025-10-14T04:00:00Z","v":83606076,"vw":7.736589},{"c":7.36,"h":7.66,"l":7.14,"n":36976,"o":7.34,"t":"2025-10-15T04:00:00Z","v":75176740,"vw":7.385437},{"c":7.83,"h":7.92,"l":7.28,"n":32388,"o":7.31,"t":"2025-10-16T04:00:00Z","v":65256969,"vw":7.643957},{"c":8,"h":8.1799,"l":7.83,"n":32104,"o":8.01,"t":"2025-10-17T04:00:00Z","v":58015150,"vw":8.026042},{"c":7.53,"h":7.73,"l":7.51,"n":19784,"o":7.69,"t":"2025-10-20T04:00:00Z","v":39114265,"vw":7.603834},{"c":7.64,"h":7.78,"l":7.52,"n":18303,"o":7.61,"t":"2025-10-21T04:00:00Z","v":39870047,"vw":7.61915},{"c":7.98,"h":8.22,"l":7.66,"n":32361,"o":7.73,"t":"2025-10-22T04:00:00Z","v":63004102,"vw":8.000486},{"c":7.69,"h":7.95,"l":7.61,"n":20345,"o":7.89,"t":"2025-10-23T04:00:00Z","v":43262517,"vw":7.761151},{"c":7.41,"h":7.46,"l":7.25,"n":23521,"o":7.39,"t":"2025-10-24T04:00:00Z","v":47125474,"vw":7.351143},{"c":7.34,"h":7.41,"l":7.17,"n":16931,"o":7.2,"t":"2025-10-27T04:00:00Z","v":39998224,"vw":7.317978},{"c":7.46,"h":7.53,"l":7.29,"n":18433,"o":7.4,"t":"2025-10-28T04:00:00Z","v":41181410,"vw":7.398239},{"c":7.65,"h":7.8499,"l":7.27,"n":27516,"o":7.48,"t":"2025-10-29T04:00:00Z","v":49274700,"vw":7.476482},{"c":7.84,"h":7.86,"l":7.53,"n":25164,"o":7.79,"t":"2025-10-30T04:00:00Z","v":48497412,"vw":7.671995},{"c":7.71,"h":7.96,"l":7.6601,"n":24772,"o":7.82,"t":"2025-10-31T04:00:00Z","v":53774062,"vw":7.80211},{"c":7.8,"h":8.08,"l":7.72,"n":21769,"o":7.73,"t":"2025-11-03T05:00:00Z","v":41674780,"vw":7.885306},{"c":8.21,"h":8.22,"l":7.93,"n":27476,"o":8.15,"t":"2025-11-04T05:00:00Z","v":57173382,"vw":8.076045},{"c":7.84,"h":8.16,"l":7.74,"n":23634,"o":8.13,"t":"2025-11-05T05:00:00Z","v":49828267,"vw":7.907173},{"c":8.28,"h":8.3099,"l":7.84,"n":26191,"o":7.89,"t":"2025-11-06T05:00:00Z","v":49776170,"vw":8.160955},{"c":8.16,"h":8.709,"l":8.15,"n":31700,"o":8.5,"t":"2025-11-07T05:00:00Z","v":60552605,"vw":8.449609},{"c":7.9,"h":8.08,"l":7.79,"n":24507,"o":7.815,"t":"2025-11-10T05:00:00Z","v":58649054,"vw":7.909052},{"c":7.9,"h":8.06,"l":7.84,"n":21038,"o":7.975,"t":"2025-11-11T05:00:00Z","v":51483211,"vw":7.935119},{"c":7.96,"h":7.9899,"l":7.69,"n":23898,"o":7.84,"t":"2025-11-12T05:00:00Z","v":59650757,"vw":7.874751},{"c":8.63,"h":8.726,"l":8.05,"n":35455,"o":8.13,"t":"2025-11-13T05:00:00Z","v":68438789,"vw":8.458509},{"c":8.57,"h":9.03,"l":8.43,"n":37888,"o":9.02,"t":"2025-11-14T05:00:00Z","v":74389854,"vw":8.609181},{"c":9.08,"h":9.2,"l":8.535,"n":36984,"o":8.7,"t":"2025-11-17T05:00:00Z","v":76882672,"vw":8.825536},{"c":9,"h":9.3,"l":8.8101,"n":34272,"o":9.255,"t":"2025-11-18T05:00:00Z","v":52408344,"vw":9.039839},{"c":9.02,"h":9.13,"l":8.67,"n":31297,"o":8.96,"t":"2025-11-19T05:00:00Z","v":58450784,"vw":8.961819},{"c":9.51,"h":9.54,"l":8.36,"n":53232,"o":8.58,"t":"2025-11-20T05:00:00Z","v":87065981,"vw":8.955284},{"c":8.74,"h":9.4682,"l":8.5301,"n":52788,"o":9.425,"t":"2025-11-21T05:00:00Z","v":66021809,"vw":8.918425},{"c":8.26,"h":8.7301,"l":8.2,"n":29449,"o":8.69,"t":"2025-11-24T05:00:00Z","v":67947350,"vw":8.341523},{"c":7.71,"h":8.2336,"l":7.66,"n":39628,"o":8.16,"t":"2025-11-25T05:00:00Z","v":74007961,"vw":7.86753},{"c":7.52,"h":7.75,"l":7.37,"n":32528,"o":7.72,"t":"2025-11-26T05:00:00Z","v":71218267,"vw":7.520826},{"c":7.4,"h":7.55,"l":7.39,"n":17366,"o":7.45,"t":"2025-11-28T05:00:00Z","v":29398044,"vw":7.442489},{"c":7.66,"h":7.7,"l":7.49,"n":30586,"o":7.675,"t":"2025-12-01T05:00:00Z","v":70229275,"vw":7.593737},{"c":7.71,"h":7.72,"l":7.51,"n":28424,"o":7.52,"t":"2025-12-02T05:00:00Z","v":71308622,"vw":7.619351},{"c":7.31,"h":7.69,"l":7.28,"n":34440,"o":7.65,"t":"2025-12-03T05:00:00Z","v":82573350,"vw":7.429654},{"c":7.12,"h":7.3999,"l":7.03,"n":38171,"o":7.34,"t":"2025-12-04T05:00:00Z","v":97003811,"vw":7.163374},{"c":7.2,"h":7.25,"l":7.04,"n":34669,"o":7.14,"t":"2025-12-05T05:00:00Z","v":94290903,"vw":7.163835},{"c":7.21,"h":7.26,"l":7.04,"n":29972,"o":7.04,"t":"2025-12-08T05:00:00Z","v":80724058,"vw":7.16811},{"c":7.17,"h":7.265,"l":7.0248,"n":31943,"o":7.26,"t":"2025-12-09T05:00:00Z","v":92321158,"vw":7.114406},{"c":6.88,"h":7.2355,"l":6.7201,"n":45752,"o":7.22,"t":"2025-12-10T05:00:00Z","v":111720144,"vw":7.046246},{"c":6.64,"h":6.91,"l":6.61,"n":40028,"o":6.89,"t":"2025-12-11T05:00:00Z","v":105107723,"vw":6.717929},{"c":6.93,"h":6.98,"l":6.61,"n":41777,"o":6.63,"t":"2025-12-12T05:00:00Z","v":126934917,"vw":6.847843},{"c":7.1,"h":7.12,"l":6.795,"n":38811,"o":6.81,"t":"2025-12-15T05:00:00Z","v":115989239,"vw":7.044863},{"c":7.2,"h":7.33,"l":7.02,"n":40578,"o":7.17,"t":"2025-12-16T05:00:00Z","v":111338127,"vw":7.212783},{"c":7.43,"h":7.49,"l":7.011,"n":38802,"o":7.17,"t":"2025-12-17T05:00:00Z","v":132553037,"vw":7.290956},{"c":7.31,"h":7.3599,"l":7.0699,"n":38681,"o":7.18,"t":"2025-12-18T05:00:00Z","v":120426804,"vw":7.227429},{"c":7.14,"h":7.285,"l":7.08,"n":32773,"o":7.27,"t":"2025-12-19T05:00:00Z","v":97654011,"vw":7.143076},{"c":6.89,"h":7.02,"l":6.76,"n":35162,"o":7.015,"t":"2025-12-22T05:00:00Z","v":89148537,"vw":6.85418},{"c":6.98,"h":7.04,"l":6.89,"n":25274,"o":6.95,"t":"2025-12-23T05:00:00Z","v":71166696,"vw":6.973378},{"c":6.94,"h":7.08,"l":6.924,"n":14119,"o":7.01,"t":"2025-12-24T05:00:00Z","v":42462909,"vw":6.982535},{"c":7.05,"h":7.1399,"l":6.95,"n":25455,"o":6.95,"t":"2025-12-26T05:00:00Z","v":65803878,"vw":7.083313},{"c":7.19,"h":7.23,"l":7.055,"n":24150,"o":7.15,"t":"2025-12-29T05:00:00Z","v":66301930,"vw":7.185738},{"c":7.35,"h":7.3584,"l":7.1601,"n":23016,"o":7.18,"t":"2025-12-30T05:00:00Z","v":72023321,"vw":7.264634},{"c":7.51,"h":7.53,"l":7.335,"n":31077,"o":7.34,"t":"2025-12-31T05:00:00Z","v":93405016,"vw":7.444729},{"c":7.29,"h":7.56,"l":7.26,"n":40565,"o":7.4,"t":"2026-01-02T05:00:00Z","v":126096617,"vw":7.397537},{"c":6.94,"h":7.22,"l":6.87,"n":41120,"o":7.205,"t":"2026-01-05T05:00:00Z","v":124356507,"vw":6.971561},{"c":6.67,"h":7.05,"l":6.66,"n":37341,"o":6.98,"t":"2026-01-06T05:00:00Z","v":111612449,"vw":6.869865},{"c":6.72,"h":6.84,"l":6.61,"n":33404,"o":6.64,"t":"2026-01-07T05:00:00Z","v":113151128,"vw":6.737175},{"c":6.5,"h":6.8099,"l":6.45,"n":42753,"o":6.77,"t":"2026-01-08T05:00:00Z","v":121812472,"vw":6.549256},{"c":6.36,"h":6.53,"l":6.26,"n":42566,"o":6.42,"t":"2026-01-09T05:00:00Z","v":125916367,"vw":6.350416},{"c":6.28,"h":6.51,"l":6.26,"n":30469,"o":6.44,"t":"2026-01-12T05:00:00Z","v":91974488,"vw":6.348754},{"c":6.29,"h":6.35,"l":6.17,"n":35834,"o":6.21,"t":"2026-01-13T05:00:00Z","v":109670917,"vw":6.270257},{"c":6.16,"h":6.38,"l":6.14,"n":40264,"o":6.3,"t":"2026-01-14T05:00:00Z","v":122589515,"vw":6.270687},{"c":6,"h":6.12,"l":5.89,"n":44121,"o":6.1,"t":"2026-01-15T05:00:00Z","v":107181126,"vw":5.959734},{"c":5.99,"h":6.06,"l":5.89,"n":35628,"o":5.99,"t":"2026-01-16T05:00:00Z","v":86663203,"vw":5.963837},{"c":6.2,"h":6.3,"l":6.0309,"n":50009,"o":6.3,"t":"2026-01-20T05:00:00Z","v":130609054,"vw":6.153832},{"c":5.85,"h":6.19,"l":5.78,"n":54679,"o":6.06,"t":"2026-01-21T05:00:00Z","v":133417310,"vw":6.009194},{"c":5.72,"h":5.74,"l":5.59,"n":37132,"o":5.72,"t":"2026-01-22T05:00:00Z","v":92213236,"vw":5.654149},{"c":6.03,"h":6.06,"l":5.76,"n":34926,"o":5.76,"t":"2026-01-23T05:00:00Z","v":96006536,"vw":5.952152},{"c":6.1,"h":6.13,"l":5.91,"n":38550,"o":6.01,"t":"2026-01-26T05:00:00Z","v":121793407,"vw":6.06495},{"c":6.05,"h":6.1899,"l":6.03,"n":34489,"o":6.1,"t":"2026-01-27T05:00:00Z","v":94722491,"vw":6.106533},{"c":6.15,"h":6.2,"l":5.9142,"n":42794,"o":5.96,"t":"2026-01-28T05:00:00Z","v":124061148,"vw":6.109758},{"c":6.14,"h":6.42,"l":6.02,"n":45686,"o":6.09,"t":"2026-01-29T05:00:00Z","v":154686533,"vw":6.238266},{"c":6.42,"h":6.53,"l":6.1701,"n":42049,"o":6.31,"t":"2026-01-30T05:00:00Z","v":129030021,"vw":6.402267},{"c":6.23,"h":6.5,"l":6.1,"n":39923,"o":6.5,"t":"2026-02-02T05:00:00Z","v":115486282,"vw":6.200697},{"c":6.19,"h":6.49,"l":6.02,"n":41084,"o":6.16,"t":"2026-02-03T05:00:00Z","v":117199745,"vw":6.257287},{"c":6.35,"h":6.585,"l":6.05,"n":39197,"o":6.09,"t":"2026-02-04T05:00:00Z","v":117521101,"vw":6.359009},{"c":6.69,"h":6.75,"l":6.27,"n":36939,"o":6.5,"t":"2026-02-05T05:00:00Z","v":104023879,"vw":6.533346},{"c":5.97,"h":6.4099,"l":5.93,"n":38952,"o":6.4,"t":"2026-02-06T05:00:00Z","v":90975145,"vw":6.115395},{"c":5.86,"h":6.09,"l":5.8,"n":22766,"o":6,"t":"2026-02-09T05:00:00Z","v":62178871,"vw":5.900335},{"c":5.91,"h":5.92,"l":5.745,"n":28414,"o":5.83,"t":"2026-02-10T05:00:00Z","v":88218840,"vw":5.828652},{"c":5.99,"h":6.17,"l":5.71,"n":34935,"o":5.745,"t":"2026-02-11T05:00:00Z","v":113523540,"vw":6.036342},{"c":6.36,"h":6.43,"l":5.82,"n":37720,"o":5.84,"t":"2026-02-12T05:00:00Z","v":110447454,"vw":6.231789},{"c":6.12,"h":6.4399,"l":5.95,"n":37541,"o":6.29,"t":"2026-02-13T05:00:00Z","v":113680908,"vw":6.08736},{"c":6.11,"h":6.39,"l":6.02,"n":34739,"o":6.165,"t":"2026-02-17T05:00:00Z","v":93384951,"vw":6.160598},{"c":6.05,"h":6.2,"l":5.85,"n":37724,"o":6.11,"t":"2026-02-18T05:00:00Z","v":116924309,"vw":5.982191},{"c":6.01,"h":6.2499,"l":6,"n":37183,"o":6.15,"t":"2026-02-19T05:00:00Z","v":113758861,"vw":6.107421},{"c":6.02,"h":6.18,"l":5.83,"n":42350,"o":6.135,"t":"2026-02-20T05:00:00Z","v":118656485,"vw":6.043311},{"c":6.3,"h":6.46,"l":6.03,"n":39434,"o":6.09,"t":"2026-02-23T05:00:00Z","v":122955870,"vw":6.350688},{"c":6.09,"h":6.34,"l":6.0301,"n":39950,"o":6.3,"t":"2026-02-24T05:00:00Z","v":103901983,"vw":6.121195},{"c":6.01,"h":6.1599,"l":5.96,"n":27685,"o":5.96,"t":"2026-02-25T05:00:00Z","v":77635681,"vw":6.055769},{"c":5.93,"h":6.18,"l":5.9,"n":39819,"o":5.98,"t":"2026-02-26T05:00:00Z","v":117343425,"vw":6.041158},{"c":6.23,"h":6.34,"l":6.135,"n":36962,"o":6.17,"t":"2026-02-27T05:00:00Z","v":105790733,"vw":6.266102},{"c":6.06,"h":6.4894,"l":6.02,"n":47872,"o":6.48,"t":"2026-03-02T05:00:00Z","v":127829407,"vw":6.14831},{"c":6.37,"h":6.79,"l":6.25,"n":46417,"o":6.54,"t":"2026-03-03T05:00:00Z","v":128291114,"vw":6.454909},{"c":6.19,"h":6.4099,"l":6.1001,"n":41409,"o":6.22,"t":"2026-03-04T05:00:00Z","v":103738934,"vw":6.186965},{"c":6.54,"h":6.73,"l":6.2601,"n":64048,"o":6.395,"t":"2026-03-05T05:00:00Z","v":198233591,"vw":6.578101},{"c":7,"h":7.0799,"l":6.82,"n":63590,"o":6.96,"t":"2026-03-06T05:00:00Z","v":161522994,"vw":6.956844},{"c":6.78,"h":7.5491,"l":6.6901,"n":70732,"o":7.27,"t":"2026-03-09T04:00:00Z","v":184571056,"vw":7.172448},{"c":6.79,"h":6.88,"l":6.45,"n":73094,"o":6.82,"t":"2026-03-10T04:00:00Z","v":215812869,"vw":6.64902},{"c":6.84,"h":7.03,"l":6.72,"n":50646,"o":6.89,"t":"2026-03-11T04:00:00Z","v":156027613,"vw":6.907119},{"c":7.29,"h":7.36,"l":7.095,"n":63294,"o":7.165,"t":"2026-03-12T04:00:00Z","v":158936931,"vw":7.21388},{"c":7.38,"h":7.47,"l":7.02,"n":50213,"o":7.14,"t":"2026-03-13T04:00:00Z","v":147866341,"vw":7.358956},{"c":7.16,"h":7.22,"l":6.9315,"n":57612,"o":7.08,"t":"2026-03-16T04:00:00Z","v":170418253,"vw":7.107278},{"c":7.03,"h":7.13,"l":6.89,"n":50433,"o":7.06,"t":"2026-03-17T04:00:00Z","v":166459042,"vw":7.02273},{"c":7.37,"h":7.38,"l":7.105,"n":66814,"o":7.18,"t":"2026-03-18T04:00:00Z","v":210654759,"vw":7.212563},{"c":7.23,"h":7.69,"l":7.02,"n":72928,"o":7.65,"t":"2026-03-19T04:00:00Z","v":188108002,"vw":7.410483},{"c":7.71,"h":7.88,"l":7.25,"n":51614,"o":7.28,"t":"2026-03-20T04:00:00Z","v":135172768,"vw":7.595405},{"c":7.21,"h":7.34,"l":6.84,"n":92416,"o":7.24,"t":"2026-03-23T04:00:00Z","v":292884363,"vw":7.078795},{"c":7.02,"h":7.39,"l":6.9,"n":56727,"o":7.32,"t":"2026-03-24T04:00:00Z","v":168010826,"vw":7.077567},{"c":6.77,"h":6.97,"l":6.66,"n":60860,"o":6.775,"t":"2026-03-25T04:00:00Z","v":206501359,"vw":6.787072},{"c":7.14,"h":7.15,"l":6.77,"n":47431,"o":7.02,"t":"2026-03-26T04:00:00Z","v":136308229,"vw":6.996398},{"c":7.51,"h":7.57,"l":7.1904,"n":53680,"o":7.265,"t":"2026-03-27T04:00:00Z","v":154637043,"vw":7.398492},{"c":7.84,"h":7.9299,"l":7.3,"n":54378,"o":7.3,"t":"2026-03-30T04:00:00Z","v":156545909,"vw":7.692277},{"c":7.02,"h":7.5799,"l":6.935,"n":50120,"o":7.5,"t":"2026-03-31T04:00:00Z","v":127841626,"vw":7.243948},{"c":6.89,"h":6.93,"l":6.65,"n":67930,"o":6.86,"t":"2026-04-01T04:00:00Z","v":130928789,"vw":6.778661},{"c":6.77,"h":7.29,"l":6.67,"n":45962,"o":7.29,"t":"2026-04-02T04:00:00Z","v":115595843,"vw":6.886477},{"c":6.68,"h":6.845,"l":6.62,"n":35317,"o":6.78,"t":"2026-04-06T04:00:00Z","v":95808798,"vw":6.705596},{"c":6.63,"h":6.9,"l":6.59,"n":47472,"o":6.76,"t":"2026-04-07T04:00:00Z","v":124901610,"vw":6.758059},{"c":6.05,"h":6.195,"l":5.9,"n":40393,"o":5.96,"t":"2026-04-08T04:00:00Z","v":105482577,"vw":6.062979},{"c":5.95,"h":6.17,"l":5.875,"n":46589,"o":6.17,"t":"2026-04-09T04:00:00Z","v":101712287,"vw":5.983333},{"c":6,"h":6.06,"l":5.8901,"n":25571,"o":5.92,"t":"2026-04-10T04:00:00Z","v":75901309,"vw":5.986417},{"c":5.73,"h":6.08,"l":5.71,"n":57784,"o":6.06,"t":"2026-04-13T04:00:00Z","v":101457161,"vw":5.868915},{"c":5.51,"h":5.6569,"l":5.45,"n":33804,"o":5.6,"t":"2026-04-14T04:00:00Z","v":96451977,"vw":5.523209},{"c":5.46,"h":5.57,"l":5.45,"n":30228,"o":5.49,"t":"2026-04-15T04:00:00Z","v":103161662,"vw":5.504171},{"c":5.43,"h":5.54,"l":5.4,"n":35935,"o":5.46,"t":"2026-04-16T04:00:00Z","v":112549328,"vw":5.466689},{"c":5.08,"h":5.24,"l":4.97,"n":49342,"o":5.205,"t":"2026-04-17T04:00:00Z","v":167055315,"vw":5.075784},{"c":5,"h":5.15,"l":4.98,"n":36035,"o":5.15,"t":"2026-04-20T04:00:00Z","v":142586040,"vw":5.043588},{"c":5.14,"h":5.19,"l":4.86,"n":53381,"o":4.95,"t":"2026-04-21T04:00:00Z","v":211549505,"vw":5.047134},{"c":5.04,"h":5.13,"l":4.95,"n":37013,"o":4.98,"t":"2026-04-22T04:00:00Z","v":176402252,"vw":5.062884},{"c":5.09,"h":5.29,"l":4.97,"n":52741,"o":5.03,"t":"2026-04-23T04:00:00Z","v":226052708,"vw":5.073541},{"c":5.04,"h":5.18,"l":4.96,"n":41954,"o":5.04,"t":"2026-04-24T04:00:00Z","v":176863237,"vw":5.042233},{"c":5.02,"h":5.07,"l":4.95,"n":58718,"o":5.03,"t":"2026-04-27T04:00:00Z","v":127763675,"vw":5.027763},{"c":5.2,"h":5.25,"l":5.02,"n":43246,"o":5.08,"t":"2026-04-28T04:00:00Z","v":182719726,"vw":5.195134},{"c":5.3,"h":5.4,"l":5.17,"n":59822,"o":5.19,"t":"2026-04-29T04:00:00Z","v":191460166,"vw":5.314646},{"c":4.96,"h":5.28,"l":4.94,"n":44122,"o":5.24,"t":"2026-04-30T04:00:00Z","v":169360792,"vw":5.083849},{"c":4.9,"h":5.04,"l":4.87,"n":28109,"o":4.93,"t":"2026-05-01T04:00:00Z","v":108154113,"vw":4.929225},{"c":4.97,"h":5.06,"l":4.81,"n":44353,"o":4.91,"t":"2026-05-04T04:00:00Z","v":176675856,"vw":4.946801},{"c":4.71,"h":4.8599,"l":4.7,"n":43066,"o":4.85,"t":"2026-05-05T04:00:00Z","v":166011747,"vw":4.754915},{"c":4.51,"h":4.6799,"l":4.49,"n":50471,"o":4.58,"t":"2026-05-06T04:00:00Z","v":201664823,"vw":4.580198},{"c":4.73,"h":4.78,"l":4.47,"n":72331,"o":4.48,"t":"2026-05-07T04:00:00Z","v":316203421,"vw":4.668402},{"c":4.64,"h":4.71,"l":4.59,"n":59498,"o":4.64,"t":"2026-05-08T04:00:00Z","v":265483420,"vw":4.663801},{"c":4.58,"h":4.62,"l":4.49,"n":53508,"o":4.6,"t":"2026-05-11T04:00:00Z","v":274649740,"vw":4.538857},{"c":4.71,"h":4.92,"l":4.645,"n":78212,"o":4.65,"t":"2026-05-12T04:00:00Z","v":348049351,"vw":4.822499},{"c":4.71,"h":4.85,"l":4.66,"n":60600,"o":4.69,"t":"2026-05-13T04:00:00Z","v":300132102,"vw":4.751253},{"c":4.63,"h":4.75,"l":4.56,"n":61160,"o":4.65,"t":"2026-05-14T04:00:00Z","v":314861487,"vw":4.635554},{"c":4.96,"h":4.98,"l":4.83,"n":74295,"o":4.84,"t":"2026-05-15T04:00:00Z","v":332152943,"vw":4.928871},{"c":5.05,"h":5.16,"l":4.88,"n":81004,"o":4.89,"t":"2026-05-18T04:00:00Z","v":397761195,"vw":5.049021},{"c":5.21,"h":5.345,"l":5.1,"n":91740,"o":5.17,"t":"2026-05-19T04:00:00Z","v":473147120,"vw":5.217519},{"c":4.83,"h":5.2,"l":4.81,"n":82735,"o":5.1,"t":"2026-05-20T04:00:00Z","v":385639225,"vw":4.905269},{"c":4.69,"h":4.97,"l":4.63,"n":59547,"o":4.88,"t":"2026-05-21T04:00:00Z","v":296294733,"vw":4.756874},{"c":4.57,"h":4.64,"l":4.49,"n":59537,"o":4.61,"t":"2026-05-22T04:00:00Z","v":257022104,"vw":4.57039},{"c":4.31,"h":4.44,"l":4.31,"n":47257,"o":4.41,"t":"2026-05-26T04:00:00Z","v":235150245,"vw":4.356764},{"c":4.31,"h":4.3699,"l":4.25,"n":69980,"o":4.28,"t":"2026-05-27T04:00:00Z","v":260969964,"vw":4.311977},{"c":4.25,"h":4.43,"l":4.21,"n":44462,"o":4.36,"t":"2026-05-28T04:00:00Z","v":196228525,"vw":4.291587},{"c":4.33,"h":4.41,"l":4.27,"n":49294,"o":4.28,"t":"2026-05-29T04:00:00Z","v":207770276,"vw":4.34592},{"c":4.39,"h":4.51,"l":4.31,"n":44386,"o":4.41,"t":"2026-06-01T04:00:00Z","v":210105121,"vw":4.405753},{"c":4.27,"h":4.41,"l":4.25,"n":37065,"o":4.41,"t":"2026-06-02T04:00:00Z","v":179621887,"vw":4.300261},{"c":4.43,"h":4.48,"l":4.33,"n":55368,"o":4.33,"t":"2026-06-03T04:00:00Z","v":263926416,"vw":4.423673},{"c":4.25,"h":4.49,"l":4.2,"n":67464,"o":4.46,"t":"2026-06-04T04:00:00Z","v":259577762,"vw":4.293371},{"c":4.7,"h":4.77,"l":4.36,"n":72356,"o":4.37,"t":"2026-06-05T04:00:00Z","v":378204721,"vw":4.572342},{"c":4.58,"h":4.61,"l":4.44,"n":92722,"o":4.5,"t":"2026-06-08T04:00:00Z","v":458037678,"vw":4.531954},{"c":4.54,"h":4.9,"l":4.25,"n":101240,"o":4.44,"t":"2026-06-09T04:00:00Z","v":432623631,"vw":4.592313},{"c":4.68,"h":4.7,"l":4.35,"n":85008,"o":4.57,"t":"2026-06-10T04:00:00Z","v":404669362,"vw":4.545125},{"c":4.27,"h":4.5801,"l":4.24,"n":76535,"o":4.56,"t":"2026-06-11T04:00:00Z","v":334531040,"vw":4.457125},{"c":4.16,"h":4.28,"l":4.04,"n":54518,"o":4.22,"t":"2026-06-12T04:00:00Z","v":235129831,"vw":4.126076},{"c":4.06,"h":4.09,"l":3.92,"n":52516,"o":3.97,"t":"2026-06-15T04:00:00Z","v":225579252,"vw":4.023538},{"c":4.17,"h":4.19,"l":3.9701,"n":79312,"o":4.03,"t":"2026-06-16T04:00:00Z","v":363123555,"vw":4.098379},{"c":4.27,"h":4.31,"l":4.01,"n":70519,"o":4.15,"t":"2026-06-17T04:00:00Z","v":338020166,"vw":4.117356},{"c":4.02,"h":4.21,"l":4,"n":64063,"o":4.06,"t":"2026-06-18T04:00:00Z","v":300412516,"vw":4.097425},{"c":3.91,"h":4,"l":3.86,"n":75208,"o":3.97,"t":"2026-06-22T04:00:00Z","v":302789389,"vw":3.929677},{"c":3.99,"h":4.105,"l":3.89,"n":102029,"o":4.07,"t":"2026-06-23T04:00:00Z","v":324876663,"vw":3.953152},{"c":3.94,"h":4.02,"l":3.81,"n":65355,"o":3.97,"t":"2026-06-24T04:00:00Z","v":314146847,"vw":3.914253},{"c":3.86,"h":3.94,"l":3.74,"n":80564,"o":3.83,"t":"2026-06-25T04:00:00Z","v":369683388,"vw":3.852694},{"c":3.89,"h":3.98,"l":3.81,"n":79073,"o":3.95,"t":"2026-06-26T04:00:00Z","v":371859660,"vw":3.879839},{"c":3.85,"h":4.02,"l":3.8443,"n":74882,"o":3.89,"t":"2026-06-29T04:00:00Z","v":335337367,"vw":3.929836},{"c":3.79,"h":3.91,"l":3.77,"n":53493,"o":3.86,"t":"2026-06-30T04:00:00Z","v":231748439,"vw":3.823237},{"c":3.84,"h":3.86,"l":3.71,"n":45192,"o":3.82,"t":"2026-07-01T04:00:00Z","v":235315221,"vw":3.763824},{"c":3.92,"h":4.02,"l":3.73,"n":55579,"o":3.79,"t":"2026-07-02T04:00:00Z","v":330908455,"vw":3.905313},{"c":3.86,"h":3.905,"l":3.8,"n":59571,"o":3.9,"t":"2026-07-06T04:00:00Z","v":165339154,"vw":3.835948},{"c":3.97,"h":4.01,"l":3.8201,"n":46240,"o":3.85,"t":"2026-07-07T04:00:00Z","v":282120526,"vw":3.949127},{"c":4.07,"h":4.19,"l":4.01,"n":67071,"o":4.05,"t":"2026-07-08T04:00:00Z","v":343644558,"vw":4.104553},{"c":3.93,"h":4.02,"l":3.9,"n":34923,"o":4.005,"t":"2026-07-09T04:00:00Z","v":167007203,"vw":3.935792},{"c":3.99,"h":4.0699,"l":3.895,"n":55984,"o":3.91,"t":"2026-07-10T04:00:00Z","v":211697954,"vw":3.997954},{"c":4.08,"h":4.12,"l":3.99,"n":41060,"o":4.02,"t":"2026-07-13T04:00:00Z","v":200421085,"vw":4.063353},{"c":4.04,"h":4.07,"l":3.97,"n":126702,"o":4,"t":"2026-07-14T04:00:00Z","v":220040273,"vw":4.035955},{"c":39.9,"h":40.55,"l":39.3399,"n":13679,"o":40.15,"t":"2026-07-15T04:00:00Z","v":3307617,"vw":39.922993},{"c":39.94,"h":40.47,"l":39.08,"n":29809,"o":40.36,"t":"2026-07-16T04:00:00Z","v":4135499,"vw":39.866929},{"c":40.62,"h":41.615,"l":39.77,"n":34712,"o":41.45,"t":"2026-07-17T04:00:00Z","v":5680134,"vw":40.592388},{"c":41.35,"h":41.41,"l":39.84,"n":26716,"o":40.25,"t":"2026-07-20T04:00:00Z","v":4152525,"vw":40.625614},{"c":39.59,"h":41.22,"l":39.49,"n":15143,"o":40.93,"t":"2026-07-21T04:00:00Z","v":3487912,"vw":40.240235},{"c":40.7,"h":40.83,"l":39.63,"n":16560,"o":39.92,"t":"2026-07-22T04:00:00Z","v":3483721,"vw":40.194781},{"c":41.39,"h":42.18,"l":41.025,"n":26865,"o":41.9,"t":"2026-07-23T04:00:00Z","v":4053332,"vw":41.59485},{"c":41.83,"h":42.13,"l":40.68,"n":14709,"o":40.89,"t":"2026-07-24T04:00:00Z","v":2317942,"vw":41.387719},{"c":41.12,"h":41.88,"l":40,"n":19693,"o":40.62,"t":"2026-07-27T04:00:00Z","v":2777563,"vw":40.999375},{"c":40.94,"h":42.2,"l":40.77,"n":26809,"o":41.03,"t":"2026-07-28T04:00:00Z","v":4365409,"vw":41.312673},{"c":42.93,"h":43.09,"l":40.84,"n":30782,"o":41.32,"t":"2026-07-29T04:00:00Z","v":5140166,"vw":41.919211},{"c":41.2,"h":42.79,"l":41.075,"n":23340,"o":41.84,"t":"2026-07-30T04:00:00Z","v":3329252,"vw":41.837384},{"c":41.8,"h":43.21,"l":40.6425,"n":38974,"o":40.8,"t":"2026-07-31T04:00:00Z","v":4581686,"vw":41.999073},{"c":39.7,"h":41.34,"l":39.52,"n":30520,"o":41.11,"t":"2026-08-03T04:00:00Z","v":5293180,"vw":40.072044},{"c":37.51,"h":39.31,"l":37.235,"n":31928,"o":39.16,"t":"2026-08-04T04:00:00Z","v":5854948,"vw":38.080541},{"c":38.23,"h":38.24,"l":37.015,"n":24648,"o":37.25,"t":"2026-08-05T04:00:00Z","v":4900964,"vw":37.610955},{"c":38.84,"h":38.935,"l":37.64,"n":30492,"o":38.31,"t":"2026-08-06T04:00:00Z","v":4693803,"vw":38.365997},{"c":37.6,"h":38.27,"l":37.402,"n":31463,"o":38.03,"t":"2026-08-07T04:00:00Z","v":3753436,"vw":37.778273},{"c":38.19,"h":38.53,"l":37.66,"n":21513,"o":37.97,"t":"2026-08-10T04:00:00Z","v":4034621,"vw":38.049325},{"c":37.81,"h":37.96,"l":37.435,"n":21713,"o":37.84,"t":"2026-08-11T04:00:00Z","v":3825905,"vw":37.700712},{"c":37.18,"h":37.83,"l":36.925,"n":24473,"o":37.11,"t":"2026-08-12T04:00:00Z","v":4554997,"vw":37.335302},{"c":36.91,"h":37.18,"l":36.34,"n":20849,"o":36.7,"t":"2026-08-13T04:00:00Z","v":4213655,"vw":36.761987},{"c":36.37,"h":37.21,"l":36.33,"n":22499,"o":37.01,"t":"2026-08-14T04:00:00Z","v":3490678,"vw":36.622999},{"c":36.73,"h":37.025,"l":36.645,"n":16611,"o":36.77,"t":"2026-08-17T04:00:00Z","v":3322712,"vw":36.831678},{"c":38.11,"h":38.17,"l":37.0805,"n":25232,"o":37.31,"t":"2026-08-18T04:00:00Z","v":4850947,"vw":37.688903},{"c":37.58,"h":37.75,"l":36.935,"n":21670,"o":37.15,"t":"2026-08-19T04:00:00Z","v":3916596,"vw":37.340124},{"c":39.08,"h":39.3394,"l":38.23,"n":26147,"o":38.52,"t":"2026-08-20T04:00:00Z","v":4001318,"vw":38.763306},{"c":38.25,"h":38.9499,"l":38.105,"n":23977,"o":38.29,"t":"2026-08-21T04:00:00Z","v":3740914,"vw":38.425447},{"c":39.01,"h":39.225,"l":38.3305,"n":19357,"o":38.41,"t":"2026-08-24T04:00:00Z","v":3530205,"vw":38.829455},{"c":38.52,"h":39.04,"l":38.32,"n":15988,"o":38.39,"t":"2026-08-25T04:00:00Z","v":3648252,"vw":38.704092},{"c":38.66,"h":38.96,"l":38.28,"n":14931,"o":38.76,"t":"2026-08-26T04:00:00Z","v":2845072,"vw":38.670005},{"c":38.34,"h":38.99,"l":38.15,"n":12764,"o":38.72,"t":"2026-08-27T04:00:00Z","v":2993547,"vw":38.490791},{"c":39.94,"h":39.9625,"l":38.15,"n":25171,"o":38.41,"t":"2026-08-28T04:00:00Z","v":4769888,"vw":39.307756},{"c":40.69,"h":41.195,"l":40.1235,"n":19811,"o":40.22,"t":"2026-08-31T04:00:00Z","v":4362748,"vw":40.827993},{"c":42.08,"h":42.3499,"l":41.12,"n":21810,"o":41.53,"t":"2026-09-01T04:00:00Z","v":3819025,"vw":41.76418},{"c":40.62,"h":41.84,"l":40.47,"n":21503,"o":41.67,"t":"2026-09-02T04:00:00Z","v":4365511,"vw":41.000768},{"c":40.17,"h":40.885,"l":39.74,"n":19213,"o":39.9,"t":"2026-09-03T04:00:00Z","v":3561975,"vw":40.337635},{"c":39.9,"h":40.89,"l":39.81,"n":17152,"o":40.82,"t":"2026-09-04T04:00:00Z","v":4076660,"vw":40.163163},{"c":40.41,"h":40.6,"l":39.8708,"n":17221,"o":40.17,"t":"2026-09-08T04:00:00Z","v":4289983,"vw":40.256753},{"c":42.09,"h":42.2397,"l":40.67,"n":19456,"o":40.95,"t":"2026-09-09T04:00:00Z","v":4502709,"vw":41.669664},{"c":43.39,"h":43.6299,"l":42.49,"n":22515,"o":43.05,"t":"2026-09-10T04:00:00Z","v":4875872,"vw":43.157733},{"c":42.93,"h":42.975,"l":41.7804,"n":24827,"o":42.1,"t":"2026-09-11T04:00:00Z","v":5839405,"vw":42.58368},{"c":43.38,"h":43.75,"l":42.52,"n":27060,"o":43.59,"t":"2026-09-14T04:00:00Z","v":6261421,"vw":43.21875},{"c":44.28,"h":44.79,"l":43.49,"n":20404,"o":43.66,"t":"2026-09-15T04:00:00Z","v":4009403,"vw":44.289028},{"c":44.9,"h":46.2496,"l":43.435,"n":33718,"o":44.09,"t":"2026-09-16T04:00:00Z","v":6253103,"vw":44.531299},{"c":44.21,"h":44.26,"l":42.85,"n":22436,"o":43,"t":"2026-09-17T04:00:00Z","v":3631932,"vw":43.611594},{"c":44.87,"h":45.59,"l":44.32,"n":25092,"o":44.505,"t":"2026-09-18T04:00:00Z","v":3453781,"vw":45.181199},{"c":44.19,"h":44.49,"l":43.77,"n":23803,"o":43.85,"t":"2026-09-21T04:00:00Z","v":3825590,"vw":44.070031},{"c":42.99,"h":43.505,"l":42.18,"n":27832,"o":42.745,"t":"2026-09-22T04:00:00Z","v":4773940,"vw":42.90587},{"c":45.36,"h":45.405,"l":43.48,"n":29423,"o":43.53,"t":"2026-09-23T04:00:00Z","v":4349986,"vw":44.784961},{"c":45.51,"h":46.785,"l":45.26,"n":33737,"o":45.67,"t":"2026-09-24T04:00:00Z","v":5861089,"vw":45.874033},{"c":45.44,"h":46.15,"l":44.695,"n":33567,"o":45.24,"t":"2026-09-25T04:00:00Z","v":4816216,"vw":45.409618},{"c":46.35,"h":46.98,"l":45.49,"n":37105,"o":46.25,"t":"2026-09-28T04:00:00Z","v":5116050,"vw":46.317385},{"c":46.88,"h":47.7,"l":45.915,"n":26388,"o":46.29,"t":"2026-09-29T04:00:00Z","v":3251057,"vw":47.037863},{"c":47.47,"h":47.5,"l":46.21,"n":37032,"o":46.32,"t":"2026-09-30T04:00:00Z","v":3738467,"vw":46.738663},{"c":46.93,"h":48.765,"l":46.14,"n":43485,"o":47.8,"t":"2026-10-01T04:00:00Z","v":5818044,"vw":47.413279},{"c":45.77,"h":46.06,"l":44.73,"n":33880,"o":45.32,"t":"2026-10-02T04:00:00Z","v":4575676,"vw":45.477473},{"c":44.82,"h":46.49,"l":44.44,"n":27899,"o":45.565,"t":"2026-10-05T04:00:00Z","v":4290848,"vw":45.337348},{"c":45.85,"h":46.12,"l":44.285,"n":25742,"o":44.39,"t":"2026-10-06T04:00:00Z","v":3471026,"vw":45.351386},{"c":47.65,"h":48.015,"l":47,"n":27763,"o":47.38,"t":"2026-10-07T04:00:00Z","v":3628803,"vw":47.563307},{"c":47.75,"h":49.3,"l":47.63,"n":40354,"o":48.42,"t":"2026-10-08T04:00:00Z","v":6067409,"vw":48.350351},{"c":47.1,"h":47.85,"l":46.61,"n":16154,"o":47.47,"t":"2026-10-09T04:00:00Z","v":2977647,"vw":47.193202},{"c":47.65,"h":47.685,"l":47.01,"n":14548,"o":47.33,"t":"2026-10-12T04:00:00Z","v":1899579,"vw":47.431495},{"c":48.26,"h":48.87,"l":47.25,"n":15722,"o":47.64,"t":"2026-10-13T04:00:00Z","v":2896578,"vw":48.232099},{"c":51.08,"h":51.62,"l":49.475,"n":26835,"o":50.025,"t":"2026-10-14T04:00:00Z","v":4609795,"vw":50.654285},{"c":49.03,"h":51.4,"l":48.9599,"n":17538,"o":51.06,"t":"2026-10-15T04:00:00Z","v":3430586,"vw":50.054737}],"volatilityBars":[{"c":48.79,"h":49.08,"l":47.88,"n":425,"o":49.02,"t":"2026-10-08T08:00:00Z","v":82734,"vw":48.646911},{"c":48.6619,"h":48.69,"l":48.62,"n":14,"o":48.63,"t":"2026-10-08T08:15:00Z","v":3484,"vw":48.637109},{"c":48.51,"h":48.62,"l":48.51,"n":4,"o":48.62,"t":"2026-10-08T08:30:00Z","v":800,"vw":48.585625},{"c":48.77,"h":48.77,"l":48.77,"n":1,"o":48.77,"t":"2026-10-08T08:45:00Z","v":200,"vw":48.77},{"c":48.6192,"h":48.75,"l":48.6192,"n":15,"o":48.75,"t":"2026-10-08T09:00:00Z","v":4207,"vw":48.743151},{"c":48.82,"h":48.82,"l":48.82,"n":1,"o":48.82,"t":"2026-10-08T09:15:00Z","v":150,"vw":48.82},{"c":48.824,"h":48.824,"l":48.67,"n":181,"o":48.67,"t":"2026-10-08T09:30:00Z","v":28692,"vw":48.738284},{"c":48.83,"h":48.94,"l":48.82,"n":23,"o":48.82,"t":"2026-10-08T09:45:00Z","v":5571,"vw":48.895064},{"c":48.87,"h":48.87,"l":48.79,"n":18,"o":48.79,"t":"2026-10-08T10:00:00Z","v":9287,"vw":48.82038},{"c":49.17,"h":49.17,"l":48.87,"n":93,"o":48.89,"t":"2026-10-08T10:15:00Z","v":15255,"vw":49.009936},{"c":49.2,"h":49.32,"l":49.191,"n":19,"o":49.32,"t":"2026-10-08T10:30:00Z","v":5162,"vw":49.214421},{"c":49.1597,"h":49.2174,"l":49.15,"n":18,"o":49.2,"t":"2026-10-08T10:45:00Z","v":5196,"vw":49.165856},{"c":49.2145,"h":49.27,"l":49.14,"n":86,"o":49.14,"t":"2026-10-08T11:00:00Z","v":28429,"vw":49.210219},{"c":48.9977,"h":49.17,"l":48.966,"n":32,"o":49.17,"t":"2026-10-08T11:15:00Z","v":6402,"vw":49.044718},{"c":48.93,"h":49.1094,"l":48.85,"n":81,"o":49.1094,"t":"2026-10-08T11:30:00Z","v":13395,"vw":49.003558},{"c":48.8446,"h":48.912,"l":48.8446,"n":17,"o":48.912,"t":"2026-10-08T11:45:00Z","v":3492,"vw":48.893306},{"c":48.7469,"h":48.86,"l":48.7139,"n":20,"o":48.85,"t":"2026-10-08T12:00:00Z","v":2237,"vw":48.792371},{"c":48.68,"h":48.89,"l":48.68,"n":33,"o":48.89,"t":"2026-10-08T12:15:00Z","v":19851,"vw":48.701051},{"c":48.791,"h":48.9,"l":48.72,"n":40,"o":48.72,"t":"2026-10-08T12:30:00Z","v":8757,"vw":48.801149},{"c":48.7,"h":48.8697,"l":48.6838,"n":30,"o":48.8235,"t":"2026-10-08T12:45:00Z","v":9160,"vw":48.783759},{"c":48.52,"h":48.7005,"l":48.49,"n":49,"o":48.7005,"t":"2026-10-08T13:00:00Z","v":8987,"vw":48.554375},{"c":48.4,"h":48.5,"l":48.35,"n":108,"o":48.5,"t":"2026-10-08T13:15:00Z","v":57772,"vw":48.439523},{"c":48.42,"h":48.71,"l":48.22,"n":3788,"o":48.38,"t":"2026-10-08T13:30:00Z","v":438788,"vw":48.488237},{"c":48.36,"h":48.52,"l":48.1184,"n":2735,"o":48.38,"t":"2026-10-08T13:45:00Z","v":326619,"vw":48.290016},{"c":48.545,"h":48.5599,"l":48.325,"n":2109,"o":48.34,"t":"2026-10-08T14:00:00Z","v":178768,"vw":48.422603},{"c":48.48,"h":48.5699,"l":48.41,"n":1276,"o":48.54,"t":"2026-10-08T14:15:00Z","v":92137,"vw":48.494549},{"c":48.605,"h":48.67,"l":48.37,"n":1420,"o":48.48,"t":"2026-10-08T14:30:00Z","v":125250,"vw":48.539938},{"c":48.935,"h":48.95,"l":48.62,"n":1392,"o":48.62,"t":"2026-10-08T14:45:00Z","v":175940,"vw":48.797129},{"c":49.205,"h":49.21,"l":48.9,"n":1327,"o":48.93,"t":"2026-10-08T15:00:00Z","v":196391,"vw":49.038501},{"c":49.12,"h":49.2499,"l":49.035,"n":981,"o":49.21,"t":"2026-10-08T15:15:00Z","v":167802,"vw":49.163},{"c":49.09,"h":49.3,"l":49.065,"n":1023,"o":49.115,"t":"2026-10-08T15:30:00Z","v":142491,"vw":49.176483},{"c":48.96,"h":49.07,"l":48.955,"n":835,"o":49.06,"t":"2026-10-08T15:45:00Z","v":133199,"vw":49.005062},{"c":48.885,"h":49.065,"l":48.835,"n":742,"o":49.01,"t":"2026-10-08T16:00:00Z","v":122078,"vw":48.945349},{"c":48.61,"h":48.89,"l":47.91,"n":4248,"o":48.89,"t":"2026-10-08T16:15:00Z","v":734119,"vw":48.442119},{"c":48.665,"h":48.785,"l":48.53,"n":948,"o":48.63,"t":"2026-10-08T16:30:00Z","v":197889,"vw":48.633224},{"c":48.315,"h":48.84,"l":48.28,"n":1988,"o":48.695,"t":"2026-10-08T16:45:00Z","v":345356,"vw":48.53273},{"c":48.06,"h":48.615,"l":47.995,"n":2622,"o":48.34,"t":"2026-10-08T17:00:00Z","v":376515,"vw":48.275552},{"c":48.1369,"h":48.27,"l":47.92,"n":2624,"o":48.08,"t":"2026-10-08T17:15:00Z","v":459669,"vw":48.056203},{"c":47.85,"h":48.18,"l":47.81,"n":1453,"o":48.1,"t":"2026-10-08T17:30:00Z","v":254319,"vw":48.020398},{"c":47.89,"h":48.0484,"l":47.76,"n":1316,"o":47.84,"t":"2026-10-08T17:45:00Z","v":208130,"vw":47.892899},{"c":47.75,"h":48.035,"l":47.73,"n":721,"o":47.855,"t":"2026-10-08T18:00:00Z","v":139071,"vw":47.899157},{"c":47.8397,"h":47.91,"l":47.63,"n":763,"o":47.75,"t":"2026-10-08T18:15:00Z","v":151339,"vw":47.771979},{"c":48.0208,"h":48.06,"l":47.83,"n":426,"o":47.83,"t":"2026-10-08T18:30:00Z","v":85385,"vw":47.953638},{"c":48.0907,"h":48.1,"l":48.02,"n":381,"o":48.03,"t":"2026-10-08T18:45:00Z","v":78788,"vw":48.063958},{"c":47.9,"h":48.1384,"l":47.885,"n":490,"o":48.1,"t":"2026-10-08T19:00:00Z","v":72734,"vw":48.016792},{"c":47.81,"h":47.99,"l":47.65,"n":583,"o":47.95,"t":"2026-10-08T19:15:00Z","v":124425,"vw":47.779149},{"c":47.86,"h":47.9,"l":47.765,"n":578,"o":47.79,"t":"2026-10-08T19:30:00Z","v":72392,"vw":47.842506},{"c":47.77,"h":47.865,"l":47.645,"n":1806,"o":47.865,"t":"2026-10-08T19:45:00Z","v":283741,"vw":47.728411},{"c":47.6395,"h":47.75,"l":47.6,"n":93,"o":47.75,"t":"2026-10-08T20:00:00Z","v":25734,"vw":47.674943},{"c":47.61,"h":47.6515,"l":47.61,"n":5,"o":47.6515,"t":"2026-10-08T20:30:00Z","v":1291,"vw":47.629562},{"c":47.6377,"h":47.66,"l":47.6377,"n":21,"o":47.66,"t":"2026-10-08T20:45:00Z","v":4468,"vw":47.642703},{"c":47.68,"h":47.6837,"l":47.68,"n":2,"o":47.6837,"t":"2026-10-08T21:00:00Z","v":558,"vw":47.682321},{"c":47.7,"h":47.7,"l":47.69,"n":3,"o":47.69,"t":"2026-10-08T21:15:00Z","v":1203,"vw":47.699167},{"c":47.74,"h":47.74,"l":47.6577,"n":10,"o":47.68,"t":"2026-10-08T21:30:00Z","v":5710,"vw":47.687107},{"c":47.6639,"h":47.6639,"l":47.6639,"n":1,"o":47.6639,"t":"2026-10-08T21:45:00Z","v":400,"vw":47.6639},{"c":47.56,"h":47.66,"l":47.56,"n":43,"o":47.66,"t":"2026-10-08T22:00:00Z","v":5492,"vw":47.609104},{"c":47.506,"h":47.55,"l":47.506,"n":16,"o":47.5308,"t":"2026-10-08T22:15:00Z","v":2547,"vw":47.53258},{"c":47.519,"h":47.54,"l":47.5,"n":11,"o":47.5,"t":"2026-10-08T22:30:00Z","v":2109,"vw":47.520553},{"c":47.51,"h":47.51,"l":47.51,"n":1,"o":47.51,"t":"2026-10-08T22:45:00Z","v":1000,"vw":47.51},{"c":47.549,"h":47.549,"l":47.516,"n":13,"o":47.516,"t":"2026-10-08T23:00:00Z","v":2352,"vw":47.540209},{"c":47.53,"h":47.54,"l":47.53,"n":7,"o":47.54,"t":"2026-10-08T23:15:00Z","v":567,"vw":47.5342},{"c":47.56,"h":47.56,"l":47.55,"n":5,"o":47.55,"t":"2026-10-08T23:30:00Z","v":3100,"vw":47.557742},{"c":47.53,"h":47.57,"l":47.52,"n":8,"o":47.57,"t":"2026-10-08T23:45:00Z","v":2921,"vw":47.523204},{"c":47.1,"h":47.42,"l":47.1,"n":152,"o":47.14,"t":"2026-10-09T08:00:00Z","v":36157,"vw":47.243296},{"c":47.1,"h":47.15,"l":47,"n":7,"o":47,"t":"2026-10-09T08:15:00Z","v":1670,"vw":47.019162},{"c":47.1,"h":47.1,"l":47.1,"n":1,"o":47.1,"t":"2026-10-09T08:30:00Z","v":100,"vw":47.1},{"c":47.06,"h":47.06,"l":47.02,"n":3,"o":47.02,"t":"2026-10-09T08:45:00Z","v":1600,"vw":47.0225},{"c":47.12,"h":47.14,"l":47.12,"n":8,"o":47.14,"t":"2026-10-09T09:00:00Z","v":2250,"vw":47.137778},{"c":47.1,"h":47.16,"l":47.1,"n":5,"o":47.16,"t":"2026-10-09T09:15:00Z","v":1160,"vw":47.148259},{"c":47.2,"h":47.2,"l":47.15,"n":9,"o":47.18,"t":"2026-10-09T09:30:00Z","v":2700,"vw":47.175926},{"c":47.27,"h":47.27,"l":47.27,"n":1,"o":47.27,"t":"2026-10-09T09:45:00Z","v":100,"vw":47.27},{"c":47.21,"h":47.21,"l":47.2,"n":8,"o":47.2,"t":"2026-10-09T10:00:00Z","v":3100,"vw":47.200323},{"c":47.3799,"h":47.38,"l":47.26,"n":15,"o":47.3,"t":"2026-10-09T10:15:00Z","v":2739,"vw":47.303624},{"c":47.48,"h":47.48,"l":47.38,"n":10,"o":47.38,"t":"2026-10-09T10:30:00Z","v":1685,"vw":47.445807},{"c":47.35,"h":47.46,"l":47.35,"n":9,"o":47.46,"t":"2026-10-09T10:45:00Z","v":2620,"vw":47.375855},{"c":47.36,"h":47.36,"l":47.32,"n":31,"o":47.3569,"t":"2026-10-09T11:00:00Z","v":10996,"vw":47.338958},{"c":47.1554,"h":47.26,"l":47.1554,"n":10,"o":47.26,"t":"2026-10-09T11:15:00Z","v":1930,"vw":47.207816},{"c":47.18,"h":47.18,"l":47.18,"n":2,"o":47.18,"t":"2026-10-09T11:30:00Z","v":101,"vw":47.18},{"c":47.19,"h":47.3,"l":47.19,"n":6,"o":47.29,"t":"2026-10-09T11:45:00Z","v":1350,"vw":47.275232},{"c":47.28,"h":47.28,"l":47.16,"n":33,"o":47.18,"t":"2026-10-09T12:00:00Z","v":7445,"vw":47.224397},{"c":47.279,"h":47.279,"l":47.2115,"n":6,"o":47.2204,"t":"2026-10-09T12:15:00Z","v":957,"vw":47.232584},{"c":47.49,"h":47.49,"l":47.27,"n":27,"o":47.27,"t":"2026-10-09T12:30:00Z","v":10573,"vw":47.35315},{"c":47.41,"h":47.54,"l":47.41,"n":20,"o":47.43,"t":"2026-10-09T12:45:00Z","v":7631,"vw":47.502383},{"c":47.446,"h":47.46,"l":47.4,"n":14,"o":47.411,"t":"2026-10-09T13:00:00Z","v":9141,"vw":47.438305},{"c":47.47,"h":47.6098,"l":47.45,"n":58,"o":47.5275,"t":"2026-10-09T13:15:00Z","v":22227,"vw":47.517894},{"c":47.681,"h":47.725,"l":47.14,"n":2132,"o":47.47,"t":"2026-10-09T13:30:00Z","v":414977,"vw":47.46043},{"c":47.24,"h":47.85,"l":47.22,"n":952,"o":47.6799,"t":"2026-10-09T13:45:00Z","v":172457,"vw":47.610769},{"c":47.29,"h":47.3184,"l":47.045,"n":1004,"o":47.26,"t":"2026-10-09T14:00:00Z","v":201127,"vw":47.191277},{"c":47.29,"h":47.4001,"l":47.145,"n":820,"o":47.29,"t":"2026-10-09T14:15:00Z","v":108333,"vw":47.266548},{"c":47.4895,"h":47.54,"l":47.2702,"n":873,"o":47.2702,"t":"2026-10-09T14:30:00Z","v":107756,"vw":47.426144},{"c":47.43,"h":47.63,"l":47.35,"n":742,"o":47.48,"t":"2026-10-09T14:45:00Z","v":111592,"vw":47.492952},{"c":47.215,"h":47.46,"l":47.2,"n":916,"o":47.44,"t":"2026-10-09T15:00:00Z","v":169980,"vw":47.294755},{"c":47.175,"h":47.25,"l":47.105,"n":557,"o":47.21,"t":"2026-10-09T15:15:00Z","v":86068,"vw":47.172993},{"c":47.27,"h":47.305,"l":47.13,"n":531,"o":47.19,"t":"2026-10-09T15:30:00Z","v":101015,"vw":47.205149},{"c":47.235,"h":47.3499,"l":47.2006,"n":439,"o":47.275,"t":"2026-10-09T15:45:00Z","v":71883,"vw":47.269901},{"c":47.235,"h":47.32,"l":47.22,"n":408,"o":47.24,"t":"2026-10-09T16:00:00Z","v":49347,"vw":47.271552},{"c":47.1592,"h":47.31,"l":47.15,"n":387,"o":47.2591,"t":"2026-10-09T16:15:00Z","v":59551,"vw":47.205337},{"c":47.15,"h":47.165,"l":47.0784,"n":251,"o":47.135,"t":"2026-10-09T16:30:00Z","v":33524,"vw":47.119819},{"c":47.09,"h":47.14,"l":47.06,"n":374,"o":47.14,"t":"2026-10-09T16:45:00Z","v":64225,"vw":47.088653},{"c":47.16,"h":47.18,"l":47.02,"n":287,"o":47.09,"t":"2026-10-09T17:00:00Z","v":44037,"vw":47.104249},{"c":47.13,"h":47.17,"l":47.0731,"n":218,"o":47.15,"t":"2026-10-09T17:15:00Z","v":31027,"vw":47.132377},{"c":47.02,"h":47.12,"l":47.005,"n":223,"o":47.095,"t":"2026-10-09T17:30:00Z","v":51019,"vw":47.074897},{"c":46.89,"h":47.0483,"l":46.87,"n":406,"o":47.005,"t":"2026-10-09T17:45:00Z","v":88063,"vw":46.956504},{"c":46.925,"h":46.98,"l":46.865,"n":314,"o":46.89,"t":"2026-10-09T18:00:00Z","v":63907,"vw":46.91807},{"c":46.95,"h":46.955,"l":46.91,"n":251,"o":46.92,"t":"2026-10-09T18:15:00Z","v":47847,"vw":46.93588},{"c":46.91,"h":46.955,"l":46.855,"n":284,"o":46.9491,"t":"2026-10-09T18:30:00Z","v":48454,"vw":46.909091},{"c":46.775,"h":46.925,"l":46.61,"n":920,"o":46.91,"t":"2026-10-09T18:45:00Z","v":229213,"vw":46.749976},{"c":46.9091,"h":46.9091,"l":46.77,"n":313,"o":46.805,"t":"2026-10-09T19:00:00Z","v":59554,"vw":46.851764},{"c":47,"h":47.005,"l":46.9001,"n":459,"o":46.92,"t":"2026-10-09T19:15:00Z","v":100058,"vw":46.953246},{"c":47.005,"h":47.045,"l":46.9317,"n":340,"o":47.0199,"t":"2026-10-09T19:30:00Z","v":60517,"vw":47.005044},{"c":47.1,"h":47.14,"l":46.98,"n":953,"o":47.01,"t":"2026-10-09T19:45:00Z","v":229027,"vw":47.065483},{"c":47.09,"h":47.1,"l":47.0395,"n":55,"o":47.1,"t":"2026-10-09T20:00:00Z","v":18223,"vw":47.081975},{"c":47.0418,"h":47.0687,"l":47.0418,"n":32,"o":47.05,"t":"2026-10-09T20:15:00Z","v":3559,"vw":47.059686},{"c":47.0385,"h":47.0599,"l":47.0385,"n":3,"o":47.0599,"t":"2026-10-09T20:30:00Z","v":701,"vw":47.041557},{"c":47.01,"h":47.03,"l":46.99,"n":24,"o":47.03,"t":"2026-10-09T20:45:00Z","v":4210,"vw":47.01319},{"c":46.97,"h":46.97,"l":46.97,"n":1,"o":46.97,"t":"2026-10-09T21:00:00Z","v":400,"vw":46.97},{"c":47.08,"h":47.08,"l":47.06,"n":11,"o":47.07,"t":"2026-10-09T21:15:00Z","v":5550,"vw":47.070963},{"c":47.01,"h":47.07,"l":47.01,"n":10,"o":47.07,"t":"2026-10-09T21:30:00Z","v":1500,"vw":47.0565},{"c":47.01,"h":47.01,"l":47.01,"n":1,"o":47.01,"t":"2026-10-09T21:45:00Z","v":1200,"vw":47.01},{"c":47.13,"h":47.13,"l":47.0165,"n":26,"o":47.06,"t":"2026-10-09T22:00:00Z","v":1111,"vw":47.065682},{"c":47.11,"h":47.11,"l":47.11,"n":5,"o":47.11,"t":"2026-10-09T22:15:00Z","v":167,"vw":47.11},{"c":47.05,"h":47.05,"l":47.05,"n":2,"o":47.05,"t":"2026-10-09T22:30:00Z","v":1620,"vw":47.05},{"c":47.0703,"h":47.08,"l":47.0703,"n":2,"o":47.08,"t":"2026-10-09T22:45:00Z","v":800,"vw":47.07515},{"c":47.051,"h":47.0606,"l":47.051,"n":2,"o":47.0606,"t":"2026-10-09T23:00:00Z","v":200,"vw":47.0558},{"c":47.0308,"h":47.0308,"l":47.0308,"n":1,"o":47.0308,"t":"2026-10-09T23:15:00Z","v":300,"vw":47.0308},{"c":47.07,"h":47.07,"l":47.05,"n":7,"o":47.05,"t":"2026-10-09T23:30:00Z","v":403,"vw":47.061391},{"c":47.01,"h":47.06,"l":47.01,"n":8,"o":47.06,"t":"2026-10-09T23:45:00Z","v":857,"vw":47.035406},{"c":46.83,"h":46.87,"l":46.74,"n":59,"o":46.82,"t":"2026-10-12T08:00:00Z","v":6918,"vw":46.844317},{"c":46.84,"h":46.86,"l":46.84,"n":4,"o":46.86,"t":"2026-10-12T08:15:00Z","v":770,"vw":46.853528},{"c":46.95,"h":46.95,"l":46.95,"n":1,"o":46.95,"t":"2026-10-12T08:30:00Z","v":100,"vw":46.95},{"c":47,"h":47,"l":46.99,"n":5,"o":46.99,"t":"2026-10-12T08:45:00Z","v":320,"vw":46.993333},{"c":47.12,"h":47.12,"l":47,"n":14,"o":47,"t":"2026-10-12T10:00:00Z","v":953,"vw":47.091429},{"c":47.088,"h":47.12,"l":47.088,"n":3,"o":47.12,"t":"2026-10-12T10:15:00Z","v":393,"vw":47.10187},{"c":47.0278,"h":47.0278,"l":47.0278,"n":1,"o":47.0278,"t":"2026-10-12T10:45:00Z","v":300,"vw":47.0278},{"c":47.14,"h":47.1991,"l":47.09,"n":34,"o":47.09,"t":"2026-10-12T11:00:00Z","v":7222,"vw":47.162058},{"c":47.08,"h":47.08,"l":47.08,"n":2,"o":47.08,"t":"2026-10-12T11:15:00Z","v":200,"vw":47.08},{"c":47.1,"h":47.1,"l":47.07,"n":6,"o":47.07,"t":"2026-10-12T11:30:00Z","v":740,"vw":47.074286},{"c":47.104,"h":47.104,"l":47.06,"n":7,"o":47.06,"t":"2026-10-12T11:45:00Z","v":1784,"vw":47.077684},{"c":47.02,"h":47.156,"l":47.02,"n":4,"o":47.12,"t":"2026-10-12T12:00:00Z","v":460,"vw":47.106087},{"c":47.05,"h":47.05,"l":47.04,"n":9,"o":47.04,"t":"2026-10-12T12:15:00Z","v":1343,"vw":47.041514},{"c":47.2688,"h":47.39,"l":47.18,"n":27,"o":47.18,"t":"2026-10-12T12:30:00Z","v":3397,"vw":47.269738},{"c":47.251,"h":47.251,"l":47.23,"n":13,"o":47.24,"t":"2026-10-12T12:45:00Z","v":2586,"vw":47.234324},{"c":47.2469,"h":47.2772,"l":47.24,"n":5,"o":47.2772,"t":"2026-10-12T13:00:00Z","v":3202,"vw":47.272747},{"c":47.35,"h":47.35,"l":47.22,"n":28,"o":47.2346,"t":"2026-10-12T13:15:00Z","v":5136,"vw":47.286418},{"c":47.15,"h":47.46,"l":47.04,"n":2497,"o":47.33,"t":"2026-10-12T13:30:00Z","v":263036,"vw":47.291367},{"c":47.31,"h":47.3698,"l":47.01,"n":1361,"o":47.14,"t":"2026-10-12T13:45:00Z","v":118259,"vw":47.222036},{"c":47.36,"h":47.59,"l":47.22,"n":1436,"o":47.33,"t":"2026-10-12T14:00:00Z","v":183027,"vw":47.437869},{"c":47.5,"h":47.58,"l":47.36,"n":915,"o":47.36,"t":"2026-10-12T14:15:00Z","v":75117,"vw":47.474105},{"c":47.505,"h":47.59,"l":47.39,"n":892,"o":47.52,"t":"2026-10-12T14:30:00Z","v":81405,"vw":47.505843},{"c":47.34,"h":47.55,"l":47.285,"n":653,"o":47.5299,"t":"2026-10-12T14:45:00Z","v":93039,"vw":47.428784},{"c":47.39,"h":47.405,"l":47.29,"n":434,"o":47.34,"t":"2026-10-12T15:00:00Z","v":59696,"vw":47.36168},{"c":47.34,"h":47.41,"l":47.32,"n":362,"o":47.37,"t":"2026-10-12T15:15:00Z","v":73977,"vw":47.379949},{"c":47.26,"h":47.37,"l":47.19,"n":331,"o":47.36,"t":"2026-10-12T15:30:00Z","v":52056,"vw":47.25729},{"c":47.25,"h":47.285,"l":47.175,"n":348,"o":47.255,"t":"2026-10-12T15:45:00Z","v":66333,"vw":47.243945},{"c":47.305,"h":47.305,"l":47.21,"n":191,"o":47.26,"t":"2026-10-12T16:00:00Z","v":24441,"vw":47.265494},{"c":47.35,"h":47.35,"l":47.27,"n":190,"o":47.31,"t":"2026-10-12T16:15:00Z","v":33931,"vw":47.312859},{"c":47.35,"h":47.37,"l":47.26,"n":123,"o":47.35,"t":"2026-10-12T16:30:00Z","v":18798,"vw":47.313401},{"c":47.5,"h":47.52,"l":47.36,"n":289,"o":47.37,"t":"2026-10-12T16:45:00Z","v":65329,"vw":47.436306},{"c":47.465,"h":47.525,"l":47.43,"n":214,"o":47.495,"t":"2026-10-12T17:00:00Z","v":23010,"vw":47.481713},{"c":47.455,"h":47.5,"l":47.4,"n":176,"o":47.48,"t":"2026-10-12T17:15:00Z","v":28560,"vw":47.472186},{"c":47.51,"h":47.54,"l":47.4486,"n":179,"o":47.4486,"t":"2026-10-12T17:30:00Z","v":22406,"vw":47.501474},{"c":47.48,"h":47.535,"l":47.47,"n":146,"o":47.51,"t":"2026-10-12T17:45:00Z","v":22640,"vw":47.508138},{"c":47.47,"h":47.495,"l":47.44,"n":248,"o":47.47,"t":"2026-10-12T18:00:00Z","v":55128,"vw":47.461771},{"c":47.465,"h":47.505,"l":47.455,"n":156,"o":47.46,"t":"2026-10-12T18:15:00Z","v":21196,"vw":47.479518},{"c":47.52,"h":47.545,"l":47.44,"n":152,"o":47.4401,"t":"2026-10-12T18:30:00Z","v":18196,"vw":47.497964},{"c":47.5502,"h":47.615,"l":47.53,"n":169,"o":47.53,"t":"2026-10-12T18:45:00Z","v":43716,"vw":47.582006},{"c":47.6,"h":47.605,"l":47.51,"n":289,"o":47.55,"t":"2026-10-12T19:00:00Z","v":40493,"vw":47.575782},{"c":47.64,"h":47.6599,"l":47.61,"n":225,"o":47.61,"t":"2026-10-12T19:15:00Z","v":33140,"vw":47.636852},{"c":47.645,"h":47.685,"l":47.6,"n":511,"o":47.64,"t":"2026-10-12T19:30:00Z","v":89449,"vw":47.64683},{"c":47.64,"h":47.67,"l":47.545,"n":1463,"o":47.65,"t":"2026-10-12T19:45:00Z","v":229695,"vw":47.611994},{"c":47.6215,"h":47.67,"l":47.6215,"n":17,"o":47.65,"t":"2026-10-12T20:00:00Z","v":4004,"vw":47.654363},{"c":47.6604,"h":47.6604,"l":47.6493,"n":3,"o":47.6493,"t":"2026-10-12T20:15:00Z","v":299,"vw":47.65485},{"c":47.6679,"h":47.71,"l":47.66,"n":35,"o":47.66,"t":"2026-10-12T20:30:00Z","v":6026,"vw":47.687525},{"c":47.62,"h":47.66,"l":47.61,"n":6,"o":47.66,"t":"2026-10-12T20:45:00Z","v":1933,"vw":47.641667},{"c":47.68,"h":47.68,"l":47.66,"n":8,"o":47.66,"t":"2026-10-12T21:45:00Z","v":760,"vw":47.663915},{"c":47.53,"h":47.62,"l":47.5,"n":19,"o":47.62,"t":"2026-10-12T22:00:00Z","v":4645,"vw":47.524026},{"c":47.53,"h":47.559,"l":47.53,"n":4,"o":47.559,"t":"2026-10-12T22:15:00Z","v":680,"vw":47.536},{"c":47.55,"h":47.55,"l":47.55,"n":1,"o":47.55,"t":"2026-10-12T22:30:00Z","v":130,"vw":47.55},{"c":47.57,"h":47.57,"l":47.547,"n":7,"o":47.547,"t":"2026-10-12T22:45:00Z","v":752,"vw":47.565803},{"c":47.691,"h":47.691,"l":47.62,"n":4,"o":47.62,"t":"2026-10-12T23:00:00Z","v":1067,"vw":47.639382},{"c":47.7001,"h":47.7001,"l":47.6899,"n":5,"o":47.69,"t":"2026-10-12T23:30:00Z","v":541,"vw":47.691841},{"c":47.7505,"h":47.7505,"l":47.7,"n":18,"o":47.71,"t":"2026-10-12T23:45:00Z","v":3015,"vw":47.729927},{"c":47.11,"h":47.43,"l":46.98,"n":135,"o":47.08,"t":"2026-10-13T08:00:00Z","v":16059,"vw":47.163102},{"c":47.06,"h":47.1,"l":47.05,"n":4,"o":47.05,"t":"2026-10-13T08:15:00Z","v":651,"vw":47.068333},{"c":47.011,"h":47.06,"l":47.011,"n":6,"o":47.05,"t":"2026-10-13T08:30:00Z","v":840,"vw":47.04763},{"c":47.05,"h":47.05,"l":47.05,"n":1,"o":47.05,"t":"2026-10-13T08:45:00Z","v":100,"vw":47.05},{"c":47.04,"h":47.04,"l":47.04,"n":3,"o":47.04,"t":"2026-10-13T09:00:00Z","v":330,"vw":47.04},{"c":47.01,"h":47.02,"l":47.01,"n":2,"o":47.02,"t":"2026-10-13T09:30:00Z","v":300,"vw":47.013333},{"c":46.97,"h":47.04,"l":46.97,"n":8,"o":47.04,"t":"2026-10-13T09:45:00Z","v":2342,"vw":47.01769},{"c":46.96,"h":46.96,"l":46.96,"n":1,"o":46.96,"t":"2026-10-13T10:00:00Z","v":100,"vw":46.96},{"c":46.99,"h":46.99,"l":46.9802,"n":5,"o":46.9802,"t":"2026-10-13T10:15:00Z","v":621,"vw":46.988002},{"c":47.2,"h":47.2,"l":47.2,"n":3,"o":47.2,"t":"2026-10-13T10:30:00Z","v":213,"vw":47.2},{"c":47.26,"h":47.26,"l":47.26,"n":4,"o":47.26,"t":"2026-10-13T10:45:00Z","v":3125,"vw":47.26},{"c":47.18,"h":47.3,"l":47.18,"n":10,"o":47.2331,"t":"2026-10-13T11:00:00Z","v":2470,"vw":47.286925},{"c":47.269,"h":47.269,"l":47.23,"n":15,"o":47.26,"t":"2026-10-13T11:15:00Z","v":2455,"vw":47.2471},{"c":47.1901,"h":47.23,"l":47.16,"n":38,"o":47.2,"t":"2026-10-13T11:30:00Z","v":14355,"vw":47.206824},{"c":47.319,"h":47.319,"l":47.25,"n":6,"o":47.25,"t":"2026-10-13T11:45:00Z","v":592,"vw":47.294799},{"c":47.3691,"h":47.3691,"l":47.2646,"n":8,"o":47.2646,"t":"2026-10-13T12:00:00Z","v":483,"vw":47.304675},{"c":47.29,"h":47.3897,"l":47.2893,"n":7,"o":47.37,"t":"2026-10-13T12:15:00Z","v":3532,"vw":47.345423},{"c":47.4,"h":47.4,"l":47.27,"n":5,"o":47.32,"t":"2026-10-13T12:30:00Z","v":900,"vw":47.334756},{"c":47.559,"h":47.559,"l":47.44,"n":33,"o":47.44,"t":"2026-10-13T12:45:00Z","v":9038,"vw":47.472188},{"c":47.62,"h":47.65,"l":47.57,"n":30,"o":47.58,"t":"2026-10-13T13:00:00Z","v":6076,"vw":47.606095},{"c":47.61,"h":47.67,"l":47.46,"n":55,"o":47.67,"t":"2026-10-13T13:15:00Z","v":19536,"vw":47.570137},{"c":47.29,"h":47.96,"l":47.25,"n":1950,"o":47.64,"t":"2026-10-13T13:30:00Z","v":299326,"vw":47.543198},{"c":48.365,"h":48.365,"l":47.27,"n":1388,"o":47.29,"t":"2026-10-13T13:45:00Z","v":324540,"vw":47.961907},{"c":48.2901,"h":48.49,"l":48.23,"n":1173,"o":48.37,"t":"2026-10-13T14:00:00Z","v":267210,"vw":48.369446},{"c":48.49,"h":48.5084,"l":48.26,"n":721,"o":48.265,"t":"2026-10-13T14:15:00Z","v":160932,"vw":48.35457},{"c":48.47,"h":48.61,"l":48.3808,"n":573,"o":48.44,"t":"2026-10-13T14:30:00Z","v":75537,"vw":48.487221},{"c":48.55,"h":48.55,"l":48.39,"n":521,"o":48.46,"t":"2026-10-13T14:45:00Z","v":72732,"vw":48.481709},{"c":48.38,"h":48.62,"l":48.3205,"n":472,"o":48.56,"t":"2026-10-13T15:00:00Z","v":76161,"vw":48.461841},{"c":48.57,"h":48.58,"l":48.37,"n":389,"o":48.41,"t":"2026-10-13T15:15:00Z","v":83223,"vw":48.474277},{"c":48.67,"h":48.73,"l":48.59,"n":407,"o":48.59,"t":"2026-10-13T15:30:00Z","v":68097,"vw":48.64934},{"c":48.59,"h":48.87,"l":48.58,"n":780,"o":48.7,"t":"2026-10-13T15:45:00Z","v":157240,"vw":48.733129},{"c":48.58,"h":48.695,"l":48.52,"n":553,"o":48.59,"t":"2026-10-13T16:00:00Z","v":92052,"vw":48.614675},{"c":48.49,"h":48.57,"l":48.48,"n":346,"o":48.555,"t":"2026-10-13T16:15:00Z","v":97733,"vw":48.536703},{"c":48.3283,"h":48.5,"l":48.31,"n":223,"o":48.48,"t":"2026-10-13T16:30:00Z","v":33136,"vw":48.407116},{"c":48.39,"h":48.39,"l":48.28,"n":301,"o":48.305,"t":"2026-10-13T16:45:00Z","v":60473,"vw":48.314676},{"c":48.4501,"h":48.46,"l":48.38,"n":312,"o":48.395,"t":"2026-10-13T17:00:00Z","v":54816,"vw":48.417354},{"c":48.48,"h":48.515,"l":48.405,"n":216,"o":48.445,"t":"2026-10-13T17:15:00Z","v":47557,"vw":48.442802},{"c":48.305,"h":48.49,"l":48.3,"n":183,"o":48.49,"t":"2026-10-13T17:30:00Z","v":32565,"vw":48.351515},{"c":48.47,"h":48.56,"l":48.31,"n":308,"o":48.31,"t":"2026-10-13T17:45:00Z","v":54504,"vw":48.460461},{"c":48.1983,"h":48.464,"l":48,"n":752,"o":48.46,"t":"2026-10-13T18:00:00Z","v":133554,"vw":48.177909},{"c":48.1,"h":48.23,"l":48.0916,"n":189,"o":48.175,"t":"2026-10-13T18:15:00Z","v":23912,"vw":48.164396},{"c":48.14,"h":48.23,"l":48.075,"n":295,"o":48.1,"t":"2026-10-13T18:30:00Z","v":62060,"vw":48.152575},{"c":48.11,"h":48.24,"l":48.09,"n":245,"o":48.14,"t":"2026-10-13T18:45:00Z","v":43537,"vw":48.149176},{"c":48.08,"h":48.17,"l":48.045,"n":281,"o":48.1,"t":"2026-10-13T19:00:00Z","v":53043,"vw":48.103952},{"c":48.1,"h":48.16,"l":48.07,"n":360,"o":48.095,"t":"2026-10-13T19:15:00Z","v":85115,"vw":48.103222},{"c":48.08,"h":48.14,"l":48.01,"n":579,"o":48.09,"t":"2026-10-13T19:30:00Z","v":87683,"vw":48.069457},{"c":48.26,"h":48.2783,"l":48.08,"n":1520,"o":48.08,"t":"2026-10-13T19:45:00Z","v":243972,"vw":48.188388},{"c":48.19,"h":48.26,"l":48.17,"n":40,"o":48.26,"t":"2026-10-13T20:00:00Z","v":7538,"vw":48.227251},{"c":48.24,"h":48.24,"l":48.24,"n":1,"o":48.24,"t":"2026-10-13T20:15:00Z","v":100,"vw":48.24},{"c":48.2,"h":48.2,"l":48.2,"n":1,"o":48.2,"t":"2026-10-13T20:30:00Z","v":400,"vw":48.2},{"c":48.2038,"h":48.2038,"l":48.19,"n":2,"o":48.19,"t":"2026-10-13T20:45:00Z","v":600,"vw":48.1992},{"c":48.1,"h":48.13,"l":48.1,"n":10,"o":48.13,"t":"2026-10-13T21:00:00Z","v":2000,"vw":48.103273},{"c":48.24,"h":48.24,"l":48.1301,"n":3,"o":48.1301,"t":"2026-10-13T21:30:00Z","v":501,"vw":48.17406},{"c":48.21,"h":48.22,"l":48.21,"n":5,"o":48.22,"t":"2026-10-13T22:00:00Z","v":1596,"vw":48.219344},{"c":48.23,"h":48.23,"l":48.23,"n":1,"o":48.23,"t":"2026-10-13T22:15:00Z","v":100,"vw":48.23},{"c":48.1006,"h":48.1006,"l":48.1006,"n":1,"o":48.1006,"t":"2026-10-13T22:30:00Z","v":700,"vw":48.1006},{"c":48.1,"h":48.1,"l":48.1,"n":1,"o":48.1,"t":"2026-10-13T23:00:00Z","v":400,"vw":48.1},{"c":48.229,"h":48.229,"l":48.17,"n":5,"o":48.17,"t":"2026-10-13T23:15:00Z","v":850,"vw":48.177108},{"c":48.22,"h":48.26,"l":48.22,"n":18,"o":48.24,"t":"2026-10-13T23:30:00Z","v":1123,"vw":48.233056},{"c":48.261,"h":48.2715,"l":48.26,"n":5,"o":48.26,"t":"2026-10-13T23:45:00Z","v":953,"vw":48.267714},{"c":47.78,"h":47.93,"l":47.74,"n":148,"o":47.92,"t":"2026-10-14T08:00:00Z","v":56180,"vw":47.858655},{"c":47.75,"h":47.75,"l":47.69,"n":5,"o":47.75,"t":"2026-10-14T08:15:00Z","v":750,"vw":47.734},{"c":47.9,"h":47.9,"l":47.7,"n":4,"o":47.7,"t":"2026-10-14T09:15:00Z","v":1150,"vw":47.758036},{"c":47.83,"h":47.9,"l":47.83,"n":5,"o":47.9,"t":"2026-10-14T09:30:00Z","v":950,"vw":47.892632},{"c":47.8214,"h":47.85,"l":47.8,"n":8,"o":47.8,"t":"2026-10-14T10:00:00Z","v":6100,"vw":47.829803},{"c":47.76,"h":47.76,"l":47.755,"n":2,"o":47.755,"t":"2026-10-14T10:15:00Z","v":200,"vw":47.7575},{"c":47.9,"h":47.91,"l":47.9,"n":2,"o":47.91,"t":"2026-10-14T10:30:00Z","v":200,"vw":47.905},{"c":47.93,"h":47.93,"l":47.85,"n":10,"o":47.85,"t":"2026-10-14T10:45:00Z","v":3600,"vw":47.861321},{"c":47.98,"h":47.99,"l":47.9398,"n":120,"o":47.95,"t":"2026-10-14T11:00:00Z","v":35623,"vw":47.976826},{"c":47.99,"h":47.99,"l":47.86,"n":49,"o":47.9699,"t":"2026-10-14T11:15:00Z","v":8675,"vw":47.938597},{"c":47.99,"h":48.01,"l":47.99,"n":4,"o":48.01,"t":"2026-10-14T11:30:00Z","v":430,"vw":48},{"c":47.96,"h":48.0469,"l":47.96,"n":49,"o":48.02,"t":"2026-10-14T11:45:00Z","v":8868,"vw":48.018215},{"c":47.7896,"h":47.95,"l":47.7,"n":18,"o":47.95,"t":"2026-10-14T12:00:00Z","v":1652,"vw":47.800193},{"c":47.57,"h":47.774,"l":47.57,"n":111,"o":47.72,"t":"2026-10-14T12:15:00Z","v":17575,"vw":47.695987},{"c":49.9599,"h":50.039,"l":47.5,"n":952,"o":47.5,"t":"2026-10-14T12:30:00Z","v":172198,"vw":49.534836},{"c":50.2403,"h":50.29,"l":49.71,"n":219,"o":49.93,"t":"2026-10-14T12:45:00Z","v":45874,"vw":49.965804},{"c":49.99,"h":50.26,"l":49.99,"n":119,"o":50.23,"t":"2026-10-14T13:00:00Z","v":23059,"vw":50.136264},{"c":49.99,"h":50.11,"l":49.93,"n":120,"o":49.9403,"t":"2026-10-14T13:15:00Z","v":20116,"vw":50.019267},{"c":49.79,"h":50.135,"l":49.475,"n":3561,"o":50.03,"t":"2026-10-14T13:30:00Z","v":445450,"vw":49.691386},{"c":50.18,"h":50.19,"l":49.64,"n":2046,"o":49.79,"t":"2026-10-14T13:45:00Z","v":328308,"vw":49.843691},{"c":50.27,"h":50.405,"l":49.99,"n":1806,"o":50.185,"t":"2026-10-14T14:00:00Z","v":421173,"vw":50.21065},{"c":50.1906,"h":50.385,"l":50.11,"n":925,"o":50.24,"t":"2026-10-14T14:15:00Z","v":170490,"vw":50.237414},{"c":49.87,"h":50.235,"l":49.84,"n":1048,"o":50.2008,"t":"2026-10-14T14:30:00Z","v":175898,"vw":50.076191},{"c":50.21,"h":50.26,"l":49.85,"n":678,"o":49.89,"t":"2026-10-14T14:45:00Z","v":114227,"vw":50.123935},{"c":50.465,"h":50.51,"l":50.21,"n":918,"o":50.21,"t":"2026-10-14T15:00:00Z","v":163805,"vw":50.384066},{"c":50.38,"h":50.475,"l":50.33,"n":672,"o":50.47,"t":"2026-10-14T15:15:00Z","v":113934,"vw":50.395222},{"c":50.71,"h":50.745,"l":50.365,"n":764,"o":50.38,"t":"2026-10-14T15:30:00Z","v":108443,"vw":50.571454},{"c":50.75,"h":50.83,"l":50.565,"n":587,"o":50.71,"t":"2026-10-14T15:45:00Z","v":104695,"vw":50.695893},{"c":51.02,"h":51.05,"l":50.73,"n":663,"o":50.75,"t":"2026-10-14T16:00:00Z","v":100966,"vw":50.872732},{"c":51.05,"h":51.15,"l":50.9822,"n":670,"o":51.0293,"t":"2026-10-14T16:15:00Z","v":131725,"vw":51.072485},{"c":50.94,"h":51.12,"l":50.82,"n":723,"o":51.06,"t":"2026-10-14T16:30:00Z","v":137087,"vw":50.96913},{"c":50.931,"h":51.07,"l":50.9,"n":419,"o":50.935,"t":"2026-10-14T16:45:00Z","v":76140,"vw":50.980896},{"c":51.12,"h":51.12,"l":50.865,"n":443,"o":50.94,"t":"2026-10-14T17:00:00Z","v":69659,"vw":51.030188},{"c":51.215,"h":51.24,"l":51.045,"n":710,"o":51.135,"t":"2026-10-14T17:15:00Z","v":126832,"vw":51.140836},{"c":51.34,"h":51.37,"l":51.17,"n":677,"o":51.22,"t":"2026-10-14T17:30:00Z","v":108829,"vw":51.263133},{"c":51.475,"h":51.54,"l":51.325,"n":772,"o":51.35,"t":"2026-10-14T17:45:00Z","v":115927,"vw":51.462444},{"c":51.375,"h":51.6,"l":51.33,"n":609,"o":51.47,"t":"2026-10-14T18:00:00Z","v":112048,"vw":51.483235},{"c":51.37,"h":51.415,"l":51.3108,"n":533,"o":51.38,"t":"2026-10-14T18:15:00Z","v":100699,"vw":51.369923},{"c":51.5209,"h":51.53,"l":51.36,"n":335,"o":51.36,"t":"2026-10-14T18:30:00Z","v":68165,"vw":51.459413},{"c":51.46,"h":51.555,"l":51.41,"n":547,"o":51.545,"t":"2026-10-14T18:45:00Z","v":108324,"vw":51.471499},{"c":51.42,"h":51.62,"l":51.35,"n":599,"o":51.49,"t":"2026-10-14T19:00:00Z","v":126819,"vw":51.489437},{"c":51.28,"h":51.45,"l":51.19,"n":557,"o":51.44,"t":"2026-10-14T19:15:00Z","v":109034,"vw":51.266475},{"c":51.42,"h":51.48,"l":51.145,"n":765,"o":51.28,"t":"2026-10-14T19:30:00Z","v":115446,"vw":51.341951},{"c":51.05,"h":51.529,"l":51.05,"n":2218,"o":51.4301,"t":"2026-10-14T19:45:00Z","v":351515,"vw":51.300868},{"c":51.27,"h":51.28,"l":51.07,"n":112,"o":51.07,"t":"2026-10-14T20:00:00Z","v":22135,"vw":51.168519},{"c":51.2505,"h":51.31,"l":51.19,"n":57,"o":51.28,"t":"2026-10-14T20:15:00Z","v":14071,"vw":51.278824},{"c":51.21,"h":51.26,"l":51.21,"n":87,"o":51.26,"t":"2026-10-14T20:30:00Z","v":18645,"vw":51.217084},{"c":51.13,"h":51.1992,"l":51.12,"n":21,"o":51.19,"t":"2026-10-14T20:45:00Z","v":6789,"vw":51.187599},{"c":51.12,"h":51.12,"l":51.12,"n":2,"o":51.12,"t":"2026-10-14T21:00:00Z","v":1302,"vw":51.12},{"c":51.151,"h":51.151,"l":51.151,"n":1,"o":51.151,"t":"2026-10-14T21:15:00Z","v":100,"vw":51.151},{"c":50.95,"h":51.13,"l":50.94,"n":51,"o":51.1,"t":"2026-10-14T22:00:00Z","v":5732,"vw":51.008873},{"c":51.08,"h":51.12,"l":51.03,"n":18,"o":51.09,"t":"2026-10-14T22:15:00Z","v":3364,"vw":51.078903},{"c":51.1751,"h":51.18,"l":51.149,"n":28,"o":51.149,"t":"2026-10-14T22:30:00Z","v":5130,"vw":51.15926},{"c":51.2,"h":51.2054,"l":51.19,"n":8,"o":51.2054,"t":"2026-10-14T22:45:00Z","v":1220,"vw":51.1959},{"c":51.1347,"h":51.15,"l":51.1188,"n":11,"o":51.15,"t":"2026-10-14T23:00:00Z","v":4536,"vw":51.128033},{"c":51.1599,"h":51.19,"l":51.1599,"n":5,"o":51.18,"t":"2026-10-14T23:15:00Z","v":2553,"vw":51.165181},{"c":51.29,"h":51.31,"l":51.1601,"n":32,"o":51.21,"t":"2026-10-14T23:30:00Z","v":6498,"vw":51.258413},{"c":51.3,"h":51.38,"l":51.23,"n":29,"o":51.23,"t":"2026-10-14T23:45:00Z","v":5464,"vw":51.310252},{"c":50.6,"h":51.4,"l":50.41,"n":145,"o":50.54,"t":"2026-10-15T08:00:00Z","v":10706,"vw":50.763152},{"c":50.65,"h":50.65,"l":50.63,"n":2,"o":50.63,"t":"2026-10-15T08:15:00Z","v":210,"vw":50.639524},{"c":50.83,"h":50.83,"l":50.77,"n":6,"o":50.77,"t":"2026-10-15T08:30:00Z","v":988,"vw":50.795255},{"c":50.69,"h":50.82,"l":50.59,"n":18,"o":50.82,"t":"2026-10-15T08:45:00Z","v":3384,"vw":50.693257},{"c":50.62,"h":50.62,"l":50.62,"n":1,"o":50.62,"t":"2026-10-15T09:00:00Z","v":200,"vw":50.62},{"c":50.59,"h":50.59,"l":50.5898,"n":2,"o":50.5898,"t":"2026-10-15T09:30:00Z","v":200,"vw":50.5899},{"c":50.58,"h":50.61,"l":50.57,"n":11,"o":50.59,"t":"2026-10-15T09:45:00Z","v":2619,"vw":50.594963},{"c":50.69,"h":50.75,"l":50.61,"n":13,"o":50.61,"t":"2026-10-15T10:00:00Z","v":6384,"vw":50.644945},{"c":50.63,"h":50.63,"l":50.63,"n":2,"o":50.63,"t":"2026-10-15T10:15:00Z","v":200,"vw":50.63},{"c":50.62,"h":50.68,"l":50.62,"n":3,"o":50.6516,"t":"2026-10-15T10:45:00Z","v":450,"vw":50.650889},{"c":50.73,"h":50.73,"l":50.58,"n":46,"o":50.651,"t":"2026-10-15T11:00:00Z","v":8065,"vw":50.640858},{"c":50.74,"h":50.8,"l":50.7232,"n":26,"o":50.7232,"t":"2026-10-15T11:15:00Z","v":8634,"vw":50.760592},{"c":50.749,"h":50.749,"l":50.6,"n":19,"o":50.6793,"t":"2026-10-15T11:30:00Z","v":5210,"vw":50.630117},{"c":50.87,"h":50.87,"l":50.67,"n":14,"o":50.67,"t":"2026-10-15T11:45:00Z","v":2050,"vw":50.758518},{"c":50.8,"h":50.849,"l":50.7646,"n":25,"o":50.849,"t":"2026-10-15T12:00:00Z","v":6104,"vw":50.813977},{"c":50.64,"h":50.74,"l":50.5646,"n":45,"o":50.71,"t":"2026-10-15T12:15:00Z","v":11212,"vw":50.662316},{"c":50.943,"h":51.53,"l":50.58,"n":249,"o":50.58,"t":"2026-10-15T12:30:00Z","v":47133,"vw":51.102864},{"c":50.99,"h":51.01,"l":50.8399,"n":49,"o":51.01,"t":"2026-10-15T12:45:00Z","v":11820,"vw":50.967894},{"c":50.8331,"h":50.9,"l":50.706,"n":48,"o":50.76,"t":"2026-10-15T13:00:00Z","v":17154,"vw":50.836415},{"c":50.97,"h":51.029,"l":50.79,"n":95,"o":50.79,"t":"2026-10-15T13:15:00Z","v":19675,"vw":50.934866},{"c":50.935,"h":51.24,"l":50.71,"n":2370,"o":51.06,"t":"2026-10-15T13:30:00Z","v":381775,"vw":50.983414},{"c":50.87,"h":51.4,"l":50.86,"n":1349,"o":50.96,"t":"2026-10-15T13:45:00Z","v":276560,"vw":51.082351},{"c":50.088,"h":51.0108,"l":49.905,"n":2051,"o":50.92,"t":"2026-10-15T14:00:00Z","v":547755,"vw":50.403184},{"c":50.4,"h":50.43,"l":50.03,"n":724,"o":50.07,"t":"2026-10-15T14:15:00Z","v":152481,"vw":50.254267},{"c":49.76,"h":50.45,"l":49.64,"n":981,"o":50.39,"t":"2026-10-15T14:30:00Z","v":170094,"vw":49.983348},{"c":49.59,"h":49.92,"l":49.55,"n":737,"o":49.76,"t":"2026-10-15T14:45:00Z","v":117630,"vw":49.751748},{"c":49.53,"h":49.66,"l":49.44,"n":955,"o":49.5821,"t":"2026-10-15T15:00:00Z","v":226713,"vw":49.537374},{"c":49.7,"h":49.7799,"l":49.42,"n":809,"o":49.52,"t":"2026-10-15T15:15:00Z","v":135600,"vw":49.65906},{"c":49.865,"h":49.89,"l":49.6101,"n":644,"o":49.69,"t":"2026-10-15T15:30:00Z","v":102315,"vw":49.769965},{"c":49.83,"h":49.92,"l":49.8,"n":410,"o":49.88,"t":"2026-10-15T15:45:00Z","v":72795,"vw":49.86626},{"c":50.09,"h":50.1,"l":49.83,"n":613,"o":49.83,"t":"2026-10-15T16:00:00Z","v":100491,"vw":49.982116},{"c":50.18,"h":50.245,"l":50.09,"n":376,"o":50.095,"t":"2026-10-15T16:15:00Z","v":64350,"vw":50.163593},{"c":50.01,"h":50.24,"l":49.935,"n":449,"o":50.2051,"t":"2026-10-15T16:30:00Z","v":75059,"vw":50.085966},{"c":50.1,"h":50.17,"l":49.98,"n":221,"o":50,"t":"2026-10-15T16:45:00Z","v":32768,"vw":50.121678},{"c":49.9009,"h":49.9009,"l":49.82,"n":62,"o":49.83,"t":"2026-10-15T18:00:00Z","v":9341,"vw":49.860043},{"c":49.95,"h":49.99,"l":49.82,"n":347,"o":49.88,"t":"2026-10-15T18:15:00Z","v":64897,"vw":49.901312},{"c":49.9,"h":49.96,"l":49.86,"n":167,"o":49.95,"t":"2026-10-15T18:30:00Z","v":23683,"vw":49.916667},{"c":49.79,"h":49.93,"l":49.78,"n":282,"o":49.92,"t":"2026-10-15T18:45:00Z","v":40800,"vw":49.858055},{"c":49.42,"h":49.78,"l":49.42,"n":464,"o":49.78,"t":"2026-10-15T19:00:00Z","v":84768,"vw":49.583735},{"c":49.34,"h":49.4,"l":49.15,"n":557,"o":49.4,"t":"2026-10-15T19:15:00Z","v":89544,"vw":49.261974},{"c":49.02,"h":49.36,"l":48.9599,"n":511,"o":49.36,"t":"2026-10-15T19:30:00Z","v":119013,"vw":49.124232},{"c":49.05,"h":49.23,"l":48.9622,"n":1537,"o":49.03,"t":"2026-10-15T19:45:00Z","v":368650,"vw":49.09744},{"c":49.05,"h":49.05,"l":49.02,"n":18,"o":49.03,"t":"2026-10-15T20:00:00Z","v":9435,"vw":49.030444}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.07450074029908495,"strike":51.488823084525784,"iv":0.6651340823926526,"gamma":0.11033284161881006,"theta":-0.13938778373937394,"vega":0.004432651916035222,"rho":0.00013052890457669033,"breakevenPct":5.124003720336123},{"delta":0.15,"premium":0.19957465116043643,"strike":51.51988978765407,"iv":0.9172289529020834,"gamma":0.10374934774815602,"theta":-0.28797196849539186,"vega":0.005888718489326248,"rho":0.00019424382600768402,"breakevenPct":5.4423332085922755},{"delta":0.2,"premium":0.3001549420069829,"strike":51.6970751386764,"iv":1.117616605379452,"gamma":0.10692384572060651,"theta":-0.3947430460038748,"vega":0.007137361729094098,"rho":0.0002585615050275853,"breakevenPct":6.008624017703129},{"delta":0.25,"premium":0.2613680629584717,"strike":50.503632706414514,"iv":0.7420071782490358,"gamma":0.18728682341356956,"theta":-0.29267339339918086,"vega":0.008095616490631301,"rho":0.0003258141573596218,"breakevenPct":3.496433780576938},{"delta":0.3,"premium":0.28838470776621294,"strike":49.884307445956765,"iv":0.5828983987189752,"gamma":0.22664911929543635,"theta":-0.25524579663730984,"vega":0.0086966773418735,"rho":0.000391714922081815,"breakevenPct":2.2888728924015878},{"delta":0.35,"premium":0.36344475580464364,"strike":49.68414731785428,"iv":0.5818575660528423,"gamma":0.23607666132906324,"theta":-0.26501361088871095,"vega":0.009036949559647718,"rho":0.00045662866851446866,"breakevenPct":2.0338268576124925},{"delta":0.4,"premium":0.43850480384307444,"strike":49.4839871897518,"iv":0.5808167333867094,"gamma":0.24550420336269013,"theta":-0.27478142514011206,"vega":0.009377221777421937,"rho":0.0005215424149471224,"breakevenPct":1.778780822823397},{"delta":0.45,"premium":0.5135648518815052,"strike":49.28382706164932,"iv":0.5797759007205765,"gamma":0.254931745396317,"theta":-0.2845492393915132,"vega":0.009717493995196157,"rho":0.000586456161379776,"breakevenPct":1.5237347880343017},{"delta":0.5,"premium":0.5886248999199359,"strike":49.08366693354684,"iv":0.5787350680544436,"gamma":0.2643592874299439,"theta":-0.29431705364291433,"vega":0.010057766212970377,"rho":0.0006513699078124297,"breakevenPct":1.2686887532452067},{"delta":0.55,"premium":0.7533616904500551,"strike":48.840285400658615,"iv":0.6155135016465423,"gamma":0.2519771679473106,"theta":-0.3088613062568606,"vega":0.009992371020856202,"rho":0.0007140061233815661,"breakevenPct":1.1083528870717068},{"delta":0.6,"premium":0.9825054884742042,"strike":48.565861690450056,"iv":0.6794542261251373,"gamma":0.2239310647639956,"theta":-0.3268360592755214,"vega":0.009635620197585073,"rho":0.0007750065865435714,"breakevenPct":1.0160391007630167},{"delta":0.65,"premium":1.2116492864983537,"strike":48.29143798024149,"iv":0.7433949506037323,"gamma":0.19588496158068053,"theta":-0.34481081229418226,"vega":0.009278869374313941,"rho":0.0008360070497055767,"breakevenPct":0.9237253144543265},{"delta":0.7,"premium":1.440793084522503,"strike":48.01701427003293,"iv":0.8073356750823272,"gamma":0.1678388583973655,"theta":-0.362785565312843,"vega":0.00892211855104281,"rho":0.000897007512867582,"breakevenPct":0.8314115281456365},{"delta":0.75,"premium":1.8122132616487456,"strike":47.57974910394265,"iv":0.8650080645161291,"gamma":0.14286012544802865,"theta":-0.348056541218638,"vega":0.008059498207885304,"rho":0.0009540405001214266,"breakevenPct":0.6971709797989796},{"delta":0.8,"premium":2.1930376344086024,"strike":47.13172043010753,"iv":0.9222661290322582,"gamma":0.1180841397849462,"theta":-0.33116586021505373,"vega":0.007163440860215052,"rho":0.0010108112448312348,"breakevenPct":0.5601591529380863},{"delta":0.85,"premium":4.170998822521482,"strike":45.206061795432845,"iv":1.564771056309064,"gamma":0.058578331020186634,"theta":-0.47133997330174315,"vega":0.005961404536607629,"rho":0.0010237646821590347,"breakevenPct":0.6667902506714187},{"delta":0.9,"premium":6.808206378789211,"strike":42.53004473970337,"iv":2.228354989993128,"gamma":0.030853495538477143,"theta":-0.5056192676403707,"vega":0.004493580329608397,"rho":0.0010188009460818947,"breakevenPct":0.587667927609764}],"put":[{"delta":0.1,"premium":0.3107892522769531,"strike":42.0443236602426,"iv":2.4242676458234667,"gamma":0.028280500642769386,"theta":-0.5467610306956241,"vega":0.004497666256601309,"rho":-0.0001424896775526074,"breakevenPct":14.916341675911008},{"delta":0.15,"premium":0.15215929695339098,"strike":47.09545729271188,"iv":0.7582738228067151,"gamma":0.12090136779444408,"theta":-0.22314437419285435,"vega":0.005933959659746694,"rho":-0.00020583559360881558,"breakevenPct":4.295009182959248},{"delta":0.2,"premium":0.19021430943452886,"strike":47.60285745912705,"iv":0.6698487018153569,"gamma":0.1661374993320292,"theta":-0.23156848412978298,"vega":0.007065927516863088,"rho":-0.0002741751168522025,"breakevenPct":3.338138328863354},{"delta":0.25,"premium":0.23073860948291364,"strike":48.04569621056559,"iv":0.5947143062217769,"gamma":0.20738639906998177,"theta":-0.23816377665774827,"vega":0.008054648469180255,"rho":-0.0003425313554810473,"breakevenPct":2.517925380055698},{"delta":0.3,"premium":0.28015716182250955,"strike":48.25598792264898,"iv":0.5674524494078111,"gamma":0.2342734860973106,"theta":-0.23817175888389452,"vega":0.00852740112030845,"rho":-0.0004109478021056637,"breakevenPct":2.1899474804761034},{"delta":0.35,"premium":0.32957571416210546,"strike":48.466279634732366,"iv":0.5401905925938453,"gamma":0.2611605731246394,"theta":-0.23817974111004078,"vega":0.009000153771436644,"rho":-0.00047936424873028005,"breakevenPct":1.8619695808965089},{"delta":0.4,"premium":0.3789942665017014,"strike":48.67657134681575,"iv":0.5129287357798794,"gamma":0.28804766015196825,"theta":-0.23818772333618704,"vega":0.009472906422564839,"rho":-0.0005477806953548965,"breakevenPct":1.5339916813169139},{"delta":0.45,"premium":0.42841281884129734,"strike":48.88686305889914,"iv":0.4856668789659136,"gamma":0.31493474717929715,"theta":-0.2381957055623333,"vega":0.009945659073693033,"rho":-0.0006161971419795129,"breakevenPct":1.2060137817373193},{"delta":0.5,"premium":0.5153583426651736,"strike":49.08622620380739,"iv":0.47713068309070544,"gamma":0.32089809630459126,"theta":-0.2365875699888018,"vega":0.010027547592385219,"rho":-0.0006855684883160522,"breakevenPct":0.9768239324317605},{"delta":0.55,"premium":0.6460041060097053,"strike":49.27286300858529,"iv":0.4904005599104143,"gamma":0.30249570735349013,"theta":-0.233097461739455,"vega":0.009654273982829415,"rho":-0.0007560518174340085,"breakevenPct":0.8626729814972647},{"delta":0.6,"premium":0.7766498693542365,"strike":49.459499813363195,"iv":0.5036704367301231,"gamma":0.284093318402389,"theta":-0.22960735349010825,"vega":0.009281000373273611,"rho":-0.0008265351465519646,"breakevenPct":0.7485220305627691},{"delta":0.65,"premium":0.9072956326987682,"strike":49.6461366181411,"iv":0.516940313549832,"gamma":0.2656909294512878,"theta":-0.2261172452407615,"vega":0.008907726763717806,"rho":-0.0008970184756699207,"breakevenPct":0.6343710796282733},{"delta":0.7,"premium":1.0379413960432995,"strike":49.832773422919,"iv":0.5302101903695409,"gamma":0.24728854050018667,"theta":-0.2226271369914147,"vega":0.008534453154162002,"rho":-0.0009675018047878768,"breakevenPct":0.5202201286937778},{"delta":0.75,"premium":1.1685871593878312,"strike":50.0194102276969,"iv":0.5434800671892497,"gamma":0.22888615154908548,"theta":-0.21913702874206795,"vega":0.008161179544606198,"rho":-0.001037985133905833,"breakevenPct":0.4060691777592821},{"delta":0.8,"premium":1.299232922732363,"strike":50.20604703247481,"iv":0.5567499440089586,"gamma":0.21048376259798432,"theta":-0.21564692049272116,"vega":0.0077879059350503925,"rho":-0.0011084684630237893,"breakevenPct":0.2919182268247863},{"delta":0.85,"premium":1.4298786860768942,"strike":50.392683837252704,"iv":0.5700198208286674,"gamma":0.19208137364688319,"theta":-0.2121568122433744,"vega":0.007414632325494589,"rho":-0.0011789517921417453,"breakevenPct":0.17776727589029073},{"delta":0.9,"premium":1.5605244494214259,"strike":50.57932064203061,"iv":0.5832896976483763,"gamma":0.17367898469578202,"theta":-0.20866670399402762,"vega":0.007041358715938784,"rho":-0.0012494351212597016,"breakevenPct":0.06361632495579495}]},"raw":{"call":[{"delta":0.1,"premium":0.07450074029908495,"strike":51.488823084525784,"iv":0.6651340823926526,"gamma":0.11033284161881006,"theta":-0.13938778373937394,"vega":0.004432651916035222,"rho":0.00013052890457669033,"breakevenPct":5.124003720336123},{"delta":0.15,"premium":0.19957465116043643,"strike":51.51988978765407,"iv":0.9172289529020834,"gamma":0.10374934774815602,"theta":-0.28797196849539186,"vega":0.005888718489326248,"rho":0.00019424382600768402,"breakevenPct":5.4423332085922755},{"delta":0.2,"premium":0.3001549420069829,"strike":51.6970751386764,"iv":1.117616605379452,"gamma":0.10692384572060651,"theta":-0.3947430460038748,"vega":0.007137361729094098,"rho":0.0002585615050275853,"breakevenPct":6.008624017703129},{"delta":0.25,"premium":0.2613680629584717,"strike":50.503632706414514,"iv":0.7420071782490358,"gamma":0.18728682341356956,"theta":-0.29267339339918086,"vega":0.008095616490631301,"rho":0.0003258141573596218,"breakevenPct":3.496433780576938},{"delta":0.3,"premium":0.28838470776621294,"strike":49.884307445956765,"iv":0.5828983987189752,"gamma":0.22664911929543635,"theta":-0.25524579663730984,"vega":0.0086966773418735,"rho":0.000391714922081815,"breakevenPct":2.2888728924015878},{"delta":0.35,"premium":0.36344475580464364,"strike":49.68414731785428,"iv":0.5818575660528423,"gamma":0.23607666132906324,"theta":-0.26501361088871095,"vega":0.009036949559647718,"rho":0.00045662866851446866,"breakevenPct":2.0338268576124925},{"delta":0.4,"premium":0.43850480384307444,"strike":49.4839871897518,"iv":0.5808167333867094,"gamma":0.24550420336269013,"theta":-0.27478142514011206,"vega":0.009377221777421937,"rho":0.0005215424149471224,"breakevenPct":1.778780822823397},{"delta":0.45,"premium":0.5135648518815052,"strike":49.28382706164932,"iv":0.5797759007205765,"gamma":0.254931745396317,"theta":-0.2845492393915132,"vega":0.009717493995196157,"rho":0.000586456161379776,"breakevenPct":1.5237347880343017},{"delta":0.5,"premium":0.5886248999199359,"strike":49.08366693354684,"iv":0.5787350680544436,"gamma":0.2643592874299439,"theta":-0.29431705364291433,"vega":0.010057766212970377,"rho":0.0006513699078124297,"breakevenPct":1.2686887532452067},{"delta":0.55,"premium":0.7533616904500551,"strike":48.840285400658615,"iv":0.6155135016465423,"gamma":0.2519771679473106,"theta":-0.3088613062568606,"vega":0.009992371020856202,"rho":0.0007140061233815661,"breakevenPct":1.1083528870717068},{"delta":0.6,"premium":0.9825054884742042,"strike":48.565861690450056,"iv":0.6794542261251373,"gamma":0.2239310647639956,"theta":-0.3268360592755214,"vega":0.009635620197585073,"rho":0.0007750065865435714,"breakevenPct":1.0160391007630167},{"delta":0.65,"premium":1.2116492864983537,"strike":48.29143798024149,"iv":0.7433949506037323,"gamma":0.19588496158068053,"theta":-0.34481081229418226,"vega":0.009278869374313941,"rho":0.0008360070497055767,"breakevenPct":0.9237253144543265},{"delta":0.7,"premium":1.440793084522503,"strike":48.01701427003293,"iv":0.8073356750823272,"gamma":0.1678388583973655,"theta":-0.362785565312843,"vega":0.00892211855104281,"rho":0.000897007512867582,"breakevenPct":0.8314115281456365},{"delta":0.75,"premium":1.8122132616487456,"strike":47.57974910394265,"iv":0.8650080645161291,"gamma":0.14286012544802865,"theta":-0.348056541218638,"vega":0.008059498207885304,"rho":0.0009540405001214266,"breakevenPct":0.6971709797989796},{"delta":0.8,"premium":2.1930376344086024,"strike":47.13172043010753,"iv":0.9222661290322582,"gamma":0.1180841397849462,"theta":-0.33116586021505373,"vega":0.007163440860215052,"rho":0.0010108112448312348,"breakevenPct":0.5601591529380863},{"delta":0.85,"premium":4.170998822521482,"strike":45.206061795432845,"iv":1.564771056309064,"gamma":0.058578331020186634,"theta":-0.47133997330174315,"vega":0.005961404536607629,"rho":0.0010237646821590347,"breakevenPct":0.6667902506714187},{"delta":0.9,"premium":6.808206378789211,"strike":42.53004473970337,"iv":2.228354989993128,"gamma":0.030853495538477143,"theta":-0.5056192676403707,"vega":0.004493580329608397,"rho":0.0010188009460818947,"breakevenPct":0.587667927609764}],"put":[{"delta":0.1,"premium":0.3107892522769531,"strike":42.0443236602426,"iv":2.4242676458234667,"gamma":0.028280500642769386,"theta":-0.5467610306956241,"vega":0.004497666256601309,"rho":-0.0001424896775526074,"breakevenPct":14.916341675911008},{"delta":0.15,"premium":0.15215929695339098,"strike":47.09545729271188,"iv":0.7582738228067151,"gamma":0.12090136779444408,"theta":-0.22314437419285435,"vega":0.005933959659746694,"rho":-0.00020583559360881558,"breakevenPct":4.295009182959248},{"delta":0.2,"premium":0.19021430943452886,"strike":47.60285745912705,"iv":0.6698487018153569,"gamma":0.1661374993320292,"theta":-0.23156848412978298,"vega":0.007065927516863088,"rho":-0.0002741751168522025,"breakevenPct":3.338138328863354},{"delta":0.25,"premium":0.23073860948291364,"strike":48.04569621056559,"iv":0.5947143062217769,"gamma":0.20738639906998177,"theta":-0.23816377665774827,"vega":0.008054648469180255,"rho":-0.0003425313554810473,"breakevenPct":2.517925380055698},{"delta":0.3,"premium":0.28015716182250955,"strike":48.25598792264898,"iv":0.5674524494078111,"gamma":0.2342734860973106,"theta":-0.23817175888389452,"vega":0.00852740112030845,"rho":-0.0004109478021056637,"breakevenPct":2.1899474804761034},{"delta":0.35,"premium":0.32957571416210546,"strike":48.466279634732366,"iv":0.5401905925938453,"gamma":0.2611605731246394,"theta":-0.23817974111004078,"vega":0.009000153771436644,"rho":-0.00047936424873028005,"breakevenPct":1.8619695808965089},{"delta":0.4,"premium":0.3789942665017014,"strike":48.67657134681575,"iv":0.5129287357798794,"gamma":0.28804766015196825,"theta":-0.23818772333618704,"vega":0.009472906422564839,"rho":-0.0005477806953548965,"breakevenPct":1.5339916813169139},{"delta":0.45,"premium":0.42841281884129734,"strike":48.88686305889914,"iv":0.4856668789659136,"gamma":0.31493474717929715,"theta":-0.2381957055623333,"vega":0.009945659073693033,"rho":-0.0006161971419795129,"breakevenPct":1.2060137817373193},{"delta":0.5,"premium":0.5153583426651736,"strike":49.08622620380739,"iv":0.47713068309070544,"gamma":0.32089809630459126,"theta":-0.2365875699888018,"vega":0.010027547592385219,"rho":-0.0006855684883160522,"breakevenPct":0.9768239324317605},{"delta":0.55,"premium":0.6460041060097053,"strike":49.27286300858529,"iv":0.4904005599104143,"gamma":0.30249570735349013,"theta":-0.233097461739455,"vega":0.009654273982829415,"rho":-0.0007560518174340085,"breakevenPct":0.8626729814972647},{"delta":0.6,"premium":0.7766498693542365,"strike":49.459499813363195,"iv":0.5036704367301231,"gamma":0.284093318402389,"theta":-0.22960735349010825,"vega":0.009281000373273611,"rho":-0.0008265351465519646,"breakevenPct":0.7485220305627691},{"delta":0.65,"premium":0.9072956326987682,"strike":49.6461366181411,"iv":0.516940313549832,"gamma":0.2656909294512878,"theta":-0.2261172452407615,"vega":0.008907726763717806,"rho":-0.0008970184756699207,"breakevenPct":0.6343710796282733},{"delta":0.7,"premium":1.0379413960432995,"strike":49.832773422919,"iv":0.5302101903695409,"gamma":0.24728854050018667,"theta":-0.2226271369914147,"vega":0.008534453154162002,"rho":-0.0009675018047878768,"breakevenPct":0.5202201286937778},{"delta":0.75,"premium":1.1685871593878312,"strike":50.0194102276969,"iv":0.5434800671892497,"gamma":0.22888615154908548,"theta":-0.21913702874206795,"vega":0.008161179544606198,"rho":-0.001037985133905833,"breakevenPct":0.4060691777592821},{"delta":0.8,"premium":1.299232922732363,"strike":50.20604703247481,"iv":0.5567499440089586,"gamma":0.21048376259798432,"theta":-0.21564692049272116,"vega":0.0077879059350503925,"rho":-0.0011084684630237893,"breakevenPct":0.2919182268247863},{"delta":0.85,"premium":1.4298786860768942,"strike":50.392683837252704,"iv":0.5700198208286674,"gamma":0.19208137364688319,"theta":-0.2121568122433744,"vega":0.007414632325494589,"rho":-0.0011789517921417453,"breakevenPct":0.17776727589029073},{"delta":0.9,"premium":1.5605244494214259,"strike":50.57932064203061,"iv":0.5832896976483763,"gamma":0.17367898469578202,"theta":-0.20866670399402762,"vega":0.007041358715938784,"rho":-0.0012494351212597016,"breakevenPct":0.06361632495579495}]}},"errors":["quote:provider_http_502","clock:provider_http_502","fundamentals:provider_http_502","bars:provider_http_502","history:provider_http_502","expirations:provider_http_502","delta:unavailable"],"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"}}