{"symbol":"VTEB","url":"https://intraalpha.com/companies/VTEB","capturedAt":"2026-10-23T00:22:37.901Z","state":"ready","quote":{"symbol":"VTEB","last_price":48.41,"prev_close":48.01,"regular_close":48.41,"change":0.4,"change_pct":0.8332,"regular_change":0.4,"regular_change_pct":0.8332,"extended_change":0,"extended_change_pct":0,"bid":48.35,"ask":48.47,"bid_size":100,"ask_size":700,"volume":29423356,"vwap":48.357992,"open":48.25,"high":48.43,"low":48.21,"close":48.41,"trade_count":31913,"last_trade_at":"2026-10-23T00:00:00.108198687Z","last_quote_at":"2026-10-23T00:00:00.0110031Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:22:34.713356073-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":51700000000,"net_expense_ratio":0.0003,"portfolio_turnover":0.23,"dividend_yield":0.0399,"inception_date":"2015-08-21","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:22:35.912164+00:00"},"optionObservedAt":"2026-10-22T19:54:28.086Z","bars":[{"c":47.96,"h":47.96,"l":47.95,"n":2,"o":47.95,"t":"2026-10-16T11:25:00Z","v":620,"vw":47.951613},{"c":47.96,"h":47.96,"l":47.96,"n":2,"o":47.96,"t":"2026-10-16T11:35:00Z","v":109,"vw":47.96},{"c":47.96,"h":47.96,"l":47.96,"n":1,"o":47.96,"t":"2026-10-16T11:55:00Z","v":500,"vw":47.96},{"c":47.8999,"h":47.98,"l":47.89,"n":455,"o":47.96,"t":"2026-10-16T13:30:00Z","v":428985,"vw":47.943212},{"c":47.92,"h":47.96,"l":47.895,"n":438,"o":47.895,"t":"2026-10-16T13:35:00Z","v":241616,"vw":47.929557},{"c":47.941,"h":47.95,"l":47.9233,"n":186,"o":47.925,"t":"2026-10-16T13:40:00Z","v":64445,"vw":47.94294},{"c":47.94,"h":47.945,"l":47.925,"n":286,"o":47.945,"t":"2026-10-16T13:45:00Z","v":156237,"vw":47.940255},{"c":47.935,"h":47.945,"l":47.93,"n":320,"o":47.9354,"t":"2026-10-16T13:50:00Z","v":188935,"vw":47.937728},{"c":47.955,"h":47.965,"l":47.935,"n":274,"o":47.935,"t":"2026-10-16T13:55:00Z","v":180660,"vw":47.950556},{"c":47.95,"h":47.975,"l":47.95,"n":464,"o":47.955,"t":"2026-10-16T14:00:00Z","v":227358,"vw":47.96403},{"c":47.975,"h":47.98,"l":47.95,"n":285,"o":47.955,"t":"2026-10-16T14:05:00Z","v":98089,"vw":47.963301},{"c":47.9899,"h":48,"l":47.97,"n":287,"o":47.975,"t":"2026-10-16T14:10:00Z","v":143730,"vw":47.985303},{"c":47.975,"h":47.995,"l":47.97,"n":235,"o":47.99,"t":"2026-10-16T14:15:00Z","v":365268,"vw":47.980385},{"c":48.005,"h":48.01,"l":47.98,"n":359,"o":47.98,"t":"2026-10-16T14:20:00Z","v":194898,"vw":47.998885},{"c":48.0033,"h":48.01,"l":48.0001,"n":107,"o":48.005,"t":"2026-10-16T14:25:00Z","v":44874,"vw":48.004839},{"c":48.005,"h":48.01,"l":47.985,"n":554,"o":48.005,"t":"2026-10-16T14:30:00Z","v":545214,"vw":47.996889},{"c":48.015,"h":48.02,"l":48.005,"n":190,"o":48.005,"t":"2026-10-16T14:35:00Z","v":57966,"vw":48.013228},{"c":48.035,"h":48.04,"l":48.0116,"n":226,"o":48.015,"t":"2026-10-16T14:40:00Z","v":121827,"vw":48.02729},{"c":47.995,"h":48.035,"l":47.99,"n":174,"o":48.035,"t":"2026-10-16T14:45:00Z","v":252666,"vw":48.021766},{"c":48.005,"h":48.005,"l":47.9845,"n":235,"o":47.99,"t":"2026-10-16T14:50:00Z","v":191848,"vw":47.991893},{"c":48,"h":48.02,"l":47.99,"n":200,"o":48.005,"t":"2026-10-16T14:55:00Z","v":239265,"vw":48.00801},{"c":48.03,"h":48.03,"l":48,"n":117,"o":48.005,"t":"2026-10-16T15:00:00Z","v":102460,"vw":48.017122},{"c":48.035,"h":48.04,"l":48.02,"n":194,"o":48.0258,"t":"2026-10-16T15:05:00Z","v":131903,"vw":48.032405},{"c":48.005,"h":48.04,"l":48,"n":219,"o":48.035,"t":"2026-10-16T15:10:00Z","v":205406,"vw":48.014538},{"c":47.985,"h":48.005,"l":47.98,"n":266,"o":48,"t":"2026-10-16T15:15:00Z","v":261057,"vw":47.994086},{"c":47.96,"h":47.99,"l":47.96,"n":99,"o":47.99,"t":"2026-10-16T15:20:00Z","v":69381,"vw":47.97076},{"c":47.975,"h":47.9797,"l":47.9501,"n":208,"o":47.9554,"t":"2026-10-16T15:25:00Z","v":272275,"vw":47.973252},{"c":47.965,"h":47.975,"l":47.96,"n":258,"o":47.975,"t":"2026-10-16T15:30:00Z","v":690839,"vw":47.96133},{"c":47.965,"h":47.975,"l":47.9547,"n":205,"o":47.965,"t":"2026-10-16T15:35:00Z","v":103090,"vw":47.965596},{"c":47.965,"h":47.985,"l":47.9648,"n":262,"o":47.965,"t":"2026-10-16T15:40:00Z","v":154203,"vw":47.9737},{"c":47.955,"h":47.97,"l":47.9501,"n":233,"o":47.965,"t":"2026-10-16T15:45:00Z","v":132979,"vw":47.966341},{"c":47.955,"h":47.965,"l":47.95,"n":155,"o":47.955,"t":"2026-10-16T15:50:00Z","v":50219,"vw":47.95828},{"c":47.945,"h":47.9555,"l":47.94,"n":297,"o":47.955,"t":"2026-10-16T15:55:00Z","v":185925,"vw":47.949853},{"c":47.945,"h":47.9599,"l":47.925,"n":356,"o":47.94,"t":"2026-10-16T16:00:00Z","v":186981,"vw":47.944924},{"c":47.915,"h":47.945,"l":47.91,"n":340,"o":47.945,"t":"2026-10-16T16:05:00Z","v":226146,"vw":47.927131},{"c":47.915,"h":47.92,"l":47.9,"n":160,"o":47.915,"t":"2026-10-16T16:10:00Z","v":121635,"vw":47.915825},{"c":47.885,"h":47.92,"l":47.885,"n":230,"o":47.91,"t":"2026-10-16T16:15:00Z","v":323560,"vw":47.912348},{"c":47.9,"h":47.9,"l":47.88,"n":180,"o":47.8801,"t":"2026-10-16T16:20:00Z","v":77163,"vw":47.890769},{"c":47.925,"h":47.935,"l":47.8945,"n":583,"o":47.8945,"t":"2026-10-16T16:25:00Z","v":526660,"vw":47.912621},{"c":47.925,"h":47.935,"l":47.9201,"n":414,"o":47.925,"t":"2026-10-16T16:30:00Z","v":457613,"vw":47.92886},{"c":47.945,"h":47.945,"l":47.92,"n":179,"o":47.925,"t":"2026-10-16T16:35:00Z","v":241048,"vw":47.929612},{"c":47.935,"h":47.9499,"l":47.93,"n":472,"o":47.9499,"t":"2026-10-16T16:40:00Z","v":376405,"vw":47.936348},{"c":47.925,"h":47.94,"l":47.9249,"n":297,"o":47.935,"t":"2026-10-16T16:45:00Z","v":181562,"vw":47.930136},{"c":47.93,"h":47.93,"l":47.92,"n":158,"o":47.925,"t":"2026-10-16T16:50:00Z","v":123344,"vw":47.924662},{"c":47.95,"h":47.95,"l":47.92,"n":262,"o":47.9299,"t":"2026-10-16T16:55:00Z","v":207925,"vw":47.940077},{"c":47.955,"h":47.9563,"l":47.94,"n":143,"o":47.95,"t":"2026-10-16T17:00:00Z","v":124186,"vw":47.946964},{"c":47.99,"h":47.99,"l":47.96,"n":125,"o":47.96,"t":"2026-10-16T17:05:00Z","v":403828,"vw":47.980506},{"c":47.965,"h":47.995,"l":47.96,"n":147,"o":47.9899,"t":"2026-10-16T17:10:00Z","v":122575,"vw":47.972735},{"c":47.965,"h":47.97,"l":47.96,"n":161,"o":47.965,"t":"2026-10-16T17:15:00Z","v":79371,"vw":47.96506},{"c":47.975,"h":47.985,"l":47.965,"n":92,"o":47.965,"t":"2026-10-16T17:20:00Z","v":72275,"vw":47.975037},{"c":47.965,"h":47.98,"l":47.96,"n":115,"o":47.9701,"t":"2026-10-16T17:25:00Z","v":247082,"vw":47.970673},{"c":47.935,"h":47.99,"l":47.935,"n":390,"o":47.97,"t":"2026-10-16T17:30:00Z","v":1463661,"vw":47.967816},{"c":47.955,"h":47.96,"l":47.93,"n":141,"o":47.935,"t":"2026-10-16T17:35:00Z","v":74357,"vw":47.944734},{"c":47.98,"h":47.985,"l":47.95,"n":110,"o":47.955,"t":"2026-10-16T17:40:00Z","v":59510,"vw":47.972169},{"c":47.965,"h":47.98,"l":47.94,"n":514,"o":47.98,"t":"2026-10-16T17:45:00Z","v":540139,"vw":47.950179},{"c":47.9747,"h":47.98,"l":47.95,"n":194,"o":47.965,"t":"2026-10-16T17:50:00Z","v":89789,"vw":47.964153},{"c":47.985,"h":47.995,"l":47.9799,"n":179,"o":47.98,"t":"2026-10-16T17:55:00Z","v":228282,"vw":47.982282},{"c":47.97,"h":48,"l":47.96,"n":224,"o":47.99,"t":"2026-10-16T18:00:00Z","v":363881,"vw":47.977004},{"c":47.975,"h":47.985,"l":47.965,"n":363,"o":47.97,"t":"2026-10-16T18:05:00Z","v":215591,"vw":47.977377},{"c":47.975,"h":47.98,"l":47.96,"n":279,"o":47.975,"t":"2026-10-16T18:10:00Z","v":111675,"vw":47.972389},{"c":47.995,"h":47.996,"l":47.975,"n":248,"o":47.9799,"t":"2026-10-16T18:15:00Z","v":224818,"vw":47.988199},{"c":47.985,"h":47.995,"l":47.98,"n":154,"o":47.995,"t":"2026-10-16T18:20:00Z","v":114074,"vw":47.987055},{"c":47.9801,"h":48,"l":47.9701,"n":182,"o":47.99,"t":"2026-10-16T18:25:00Z","v":201491,"vw":47.985974},{"c":47.98,"h":47.99,"l":47.97,"n":287,"o":47.985,"t":"2026-10-16T18:30:00Z","v":188380,"vw":47.978994},{"c":47.9801,"h":48,"l":47.9789,"n":206,"o":47.9789,"t":"2026-10-16T18:35:00Z","v":154013,"vw":47.993033},{"c":47.97,"h":47.995,"l":47.97,"n":232,"o":47.98,"t":"2026-10-16T18:40:00Z","v":195952,"vw":47.987236},{"c":47.995,"h":48,"l":47.98,"n":162,"o":47.98,"t":"2026-10-16T18:45:00Z","v":1343008,"vw":47.991225},{"c":47.995,"h":48,"l":47.98,"n":112,"o":47.995,"t":"2026-10-16T18:50:00Z","v":91268,"vw":47.990388},{"c":48,"h":48.01,"l":47.99,"n":257,"o":48,"t":"2026-10-16T18:55:00Z","v":122518,"vw":47.999483},{"c":48.0054,"h":48.0054,"l":47.9933,"n":142,"o":47.9954,"t":"2026-10-16T19:00:00Z","v":125640,"vw":47.999576},{"c":47.9999,"h":48.0099,"l":47.9801,"n":249,"o":48.005,"t":"2026-10-16T19:05:00Z","v":291536,"vw":47.997647},{"c":47.9901,"h":47.9976,"l":47.98,"n":196,"o":47.994,"t":"2026-10-16T19:10:00Z","v":169186,"vw":47.989763},{"c":47.99,"h":48,"l":47.98,"n":421,"o":48,"t":"2026-10-16T19:15:00Z","v":639219,"vw":47.989533},{"c":47.9999,"h":48.0058,"l":47.984,"n":271,"o":47.995,"t":"2026-10-16T19:20:00Z","v":326866,"vw":47.994619},{"c":47.995,"h":48,"l":47.985,"n":195,"o":47.995,"t":"2026-10-16T19:25:00Z","v":251257,"vw":47.99378},{"c":47.99,"h":48.01,"l":47.98,"n":376,"o":47.991,"t":"2026-10-16T19:30:00Z","v":277580,"vw":47.996467},{"c":47.985,"h":48,"l":47.97,"n":282,"o":47.9836,"t":"2026-10-16T19:35:00Z","v":439450,"vw":47.986359},{"c":47.995,"h":48,"l":47.985,"n":172,"o":47.985,"t":"2026-10-16T19:40:00Z","v":64664,"vw":47.993465},{"c":47.995,"h":48,"l":47.99,"n":318,"o":47.9917,"t":"2026-10-16T19:45:00Z","v":215645,"vw":47.995085},{"c":47.97,"h":48,"l":47.97,"n":448,"o":47.995,"t":"2026-10-16T19:50:00Z","v":472930,"vw":47.981396},{"c":47.99,"h":47.99,"l":47.9647,"n":1543,"o":47.97,"t":"2026-10-16T19:55:00Z","v":1206439,"vw":47.978678},{"c":48,"h":48,"l":48,"n":19,"o":48,"t":"2026-10-16T20:00:00Z","v":461221,"vw":48},{"c":48,"h":48,"l":48,"n":8,"o":48,"t":"2026-10-16T20:05:00Z","v":1181603,"vw":48},{"c":47.9867,"h":47.9867,"l":47.9867,"n":1,"o":47.9867,"t":"2026-10-16T20:15:00Z","v":100,"vw":47.9867},{"c":47.995,"h":47.995,"l":47.995,"n":1,"o":47.995,"t":"2026-10-16T20:20:00Z","v":478414,"vw":47.995},{"c":47.9429,"h":47.9429,"l":47.9429,"n":1,"o":47.9429,"t":"2026-10-16T21:05:00Z","v":125,"vw":47.9429},{"c":47.9907,"h":47.9907,"l":47.984,"n":20,"o":47.984,"t":"2026-10-16T22:50:00Z","v":7442,"vw":47.988264},{"c":48,"h":48,"l":48,"n":1,"o":48,"t":"2026-10-16T23:20:00Z","v":200,"vw":48},{"c":48,"h":48,"l":48,"n":1,"o":48,"t":"2026-10-16T23:40:00Z","v":764,"vw":48},{"c":48,"h":48,"l":48,"n":2,"o":48,"t":"2026-10-19T11:50:00Z","v":395,"vw":48},{"c":47.9651,"h":48.015,"l":47.925,"n":434,"o":47.98,"t":"2026-10-19T13:30:00Z","v":403441,"vw":47.979323},{"c":47.945,"h":47.97,"l":47.935,"n":248,"o":47.965,"t":"2026-10-19T13:35:00Z","v":77969,"vw":47.954752},{"c":47.94,"h":47.95,"l":47.935,"n":267,"o":47.95,"t":"2026-10-19T13:40:00Z","v":79273,"vw":47.94403},{"c":47.95,"h":47.95,"l":47.905,"n":346,"o":47.935,"t":"2026-10-19T13:45:00Z","v":193001,"vw":47.936464},{"c":47.94,"h":47.955,"l":47.91,"n":331,"o":47.955,"t":"2026-10-19T13:50:00Z","v":173166,"vw":47.935036},{"c":47.975,"h":47.99,"l":47.935,"n":345,"o":47.94,"t":"2026-10-19T13:55:00Z","v":269434,"vw":47.970066},{"c":47.98,"h":47.9999,"l":47.96,"n":255,"o":47.975,"t":"2026-10-19T14:00:00Z","v":115756,"vw":47.977365},{"c":47.975,"h":47.9895,"l":47.9514,"n":191,"o":47.97,"t":"2026-10-19T14:05:00Z","v":110573,"vw":47.974786},{"c":47.955,"h":47.9777,"l":47.955,"n":167,"o":47.975,"t":"2026-10-19T14:10:00Z","v":99298,"vw":47.96449},{"c":47.98,"h":47.98,"l":47.955,"n":183,"o":47.9555,"t":"2026-10-19T14:15:00Z","v":103097,"vw":47.96829},{"c":47.985,"h":48,"l":47.96,"n":172,"o":47.98,"t":"2026-10-19T14:20:00Z","v":600442,"vw":47.993319},{"c":47.955,"h":47.9861,"l":47.955,"n":275,"o":47.985,"t":"2026-10-19T14:25:00Z","v":148971,"vw":47.973333},{"c":47.935,"h":47.96,"l":47.935,"n":152,"o":47.96,"t":"2026-10-19T14:30:00Z","v":60430,"vw":47.951546},{"c":47.935,"h":47.94,"l":47.925,"n":158,"o":47.935,"t":"2026-10-19T14:35:00Z","v":85663,"vw":47.933014},{"c":47.935,"h":47.94,"l":47.915,"n":235,"o":47.9303,"t":"2026-10-19T14:40:00Z","v":115960,"vw":47.930434},{"c":47.925,"h":47.93,"l":47.915,"n":151,"o":47.93,"t":"2026-10-19T14:45:00Z","v":50244,"vw":47.925289},{"c":47.935,"h":47.95,"l":47.925,"n":147,"o":47.925,"t":"2026-10-19T14:50:00Z","v":266267,"vw":47.945845},{"c":47.935,"h":47.95,"l":47.93,"n":159,"o":47.935,"t":"2026-10-19T14:55:00Z","v":109147,"vw":47.941791},{"c":47.935,"h":47.94,"l":47.93,"n":175,"o":47.935,"t":"2026-10-19T15:00:00Z","v":134850,"vw":47.934377},{"c":47.945,"h":47.95,"l":47.925,"n":256,"o":47.935,"t":"2026-10-19T15:05:00Z","v":94427,"vw":47.935521},{"c":47.945,"h":47.96,"l":47.945,"n":185,"o":47.945,"t":"2026-10-19T15:10:00Z","v":57945,"vw":47.951627},{"c":47.925,"h":47.95,"l":47.92,"n":215,"o":47.945,"t":"2026-10-19T15:15:00Z","v":433208,"vw":47.933782},{"c":47.945,"h":47.95,"l":47.9237,"n":195,"o":47.93,"t":"2026-10-19T15:20:00Z","v":144536,"vw":47.938731},{"c":47.945,"h":47.95,"l":47.94,"n":209,"o":47.945,"t":"2026-10-19T15:25:00Z","v":118085,"vw":47.945941},{"c":47.915,"h":47.945,"l":47.915,"n":235,"o":47.945,"t":"2026-10-19T15:30:00Z","v":155772,"vw":47.928089},{"c":47.9201,"h":47.93,"l":47.91,"n":172,"o":47.915,"t":"2026-10-19T15:35:00Z","v":118176,"vw":47.918751},{"c":47.8852,"h":47.92,"l":47.88,"n":566,"o":47.92,"t":"2026-10-19T15:40:00Z","v":465083,"vw":47.896088},{"c":47.885,"h":47.9,"l":47.88,"n":498,"o":47.885,"t":"2026-10-19T15:45:00Z","v":289218,"vw":47.890177},{"c":47.88,"h":47.9,"l":47.8744,"n":466,"o":47.885,"t":"2026-10-19T15:50:00Z","v":533161,"vw":47.89358},{"c":47.88,"h":47.895,"l":47.875,"n":343,"o":47.875,"t":"2026-10-19T15:55:00Z","v":180948,"vw":47.887553},{"c":47.885,"h":47.8986,"l":47.88,"n":325,"o":47.885,"t":"2026-10-19T16:00:00Z","v":205238,"vw":47.887992},{"c":47.87,"h":47.895,"l":47.87,"n":421,"o":47.885,"t":"2026-10-19T16:05:00Z","v":434578,"vw":47.882178},{"c":47.865,"h":47.8772,"l":47.86,"n":318,"o":47.875,"t":"2026-10-19T16:10:00Z","v":182126,"vw":47.868721},{"c":47.875,"h":47.8851,"l":47.86,"n":119,"o":47.87,"t":"2026-10-19T16:15:00Z","v":96572,"vw":47.873641},{"c":47.875,"h":47.885,"l":47.87,"n":189,"o":47.88,"t":"2026-10-19T16:20:00Z","v":116126,"vw":47.874911},{"c":47.895,"h":47.9,"l":47.87,"n":128,"o":47.8799,"t":"2026-10-19T16:25:00Z","v":81194,"vw":47.891364},{"c":47.8776,"h":47.8951,"l":47.85,"n":487,"o":47.895,"t":"2026-10-19T16:30:00Z","v":410140,"vw":47.877323},{"c":47.875,"h":47.88,"l":47.86,"n":298,"o":47.875,"t":"2026-10-19T16:35:00Z","v":195656,"vw":47.87003},{"c":47.87,"h":47.88,"l":47.87,"n":115,"o":47.875,"t":"2026-10-19T16:40:00Z","v":68406,"vw":47.875189},{"c":47.895,"h":47.895,"l":47.87,"n":436,"o":47.8701,"t":"2026-10-19T16:45:00Z","v":406059,"vw":47.882946},{"c":47.915,"h":47.92,"l":47.895,"n":151,"o":47.8958,"t":"2026-10-19T16:50:00Z","v":142337,"vw":47.902838},{"c":47.94,"h":47.94,"l":47.915,"n":339,"o":47.915,"t":"2026-10-19T16:55:00Z","v":237260,"vw":47.928685},{"c":47.93,"h":47.935,"l":47.915,"n":344,"o":47.935,"t":"2026-10-19T17:00:00Z","v":170264,"vw":47.928157},{"c":47.92,"h":47.93,"l":47.91,"n":422,"o":47.925,"t":"2026-10-19T17:05:00Z","v":271951,"vw":47.924239},{"c":47.905,"h":47.93,"l":47.905,"n":349,"o":47.915,"t":"2026-10-19T17:10:00Z","v":231876,"vw":47.921906},{"c":47.91,"h":47.9283,"l":47.905,"n":566,"o":47.905,"t":"2026-10-19T17:15:00Z","v":305910,"vw":47.919391},{"c":47.925,"h":47.93,"l":47.91,"n":242,"o":47.915,"t":"2026-10-19T17:20:00Z","v":167484,"vw":47.920156},{"c":47.935,"h":47.9458,"l":47.92,"n":403,"o":47.92,"t":"2026-10-19T17:25:00Z","v":428847,"vw":47.934085},{"c":47.9245,"h":47.935,"l":47.92,"n":211,"o":47.935,"t":"2026-10-19T17:30:00Z","v":162058,"vw":47.927069},{"c":47.935,"h":47.94,"l":47.92,"n":315,"o":47.925,"t":"2026-10-19T17:35:00Z","v":542450,"vw":47.933726},{"c":47.945,"h":47.95,"l":47.93,"n":358,"o":47.935,"t":"2026-10-19T17:40:00Z","v":981948,"vw":47.933094},{"c":47.945,"h":47.95,"l":47.94,"n":143,"o":47.945,"t":"2026-10-19T17:45:00Z","v":254791,"vw":47.947419},{"c":47.965,"h":47.9699,"l":47.943,"n":563,"o":47.943,"t":"2026-10-19T17:50:00Z","v":305030,"vw":47.957863},{"c":47.965,"h":47.97,"l":47.96,"n":377,"o":47.97,"t":"2026-10-19T17:55:00Z","v":292427,"vw":47.96527},{"c":47.965,"h":47.97,"l":47.945,"n":193,"o":47.965,"t":"2026-10-19T18:00:00Z","v":183937,"vw":47.957552},{"c":47.975,"h":47.98,"l":47.9601,"n":185,"o":47.9641,"t":"2026-10-19T18:05:00Z","v":242414,"vw":47.97334},{"c":47.99,"h":47.99,"l":47.97,"n":443,"o":47.975,"t":"2026-10-19T18:10:00Z","v":480303,"vw":47.980052},{"c":47.9651,"h":47.99,"l":47.955,"n":346,"o":47.985,"t":"2026-10-19T18:15:00Z","v":233145,"vw":47.963836},{"c":47.965,"h":47.97,"l":47.96,"n":270,"o":47.965,"t":"2026-10-19T18:20:00Z","v":352897,"vw":47.966053},{"c":47.99,"h":47.995,"l":47.9624,"n":245,"o":47.9697,"t":"2026-10-19T18:25:00Z","v":172147,"vw":47.981108},{"c":47.9951,"h":48.01,"l":47.99,"n":459,"o":47.995,"t":"2026-10-19T18:30:00Z","v":392108,"vw":48.000797},{"c":47.975,"h":47.995,"l":47.96,"n":457,"o":47.995,"t":"2026-10-19T18:35:00Z","v":442114,"vw":47.972497},{"c":47.984,"h":47.99,"l":47.97,"n":141,"o":47.975,"t":"2026-10-19T18:40:00Z","v":168116,"vw":47.982271},{"c":47.99,"h":48.02,"l":47.98,"n":502,"o":47.985,"t":"2026-10-19T18:45:00Z","v":388842,"vw":47.995107},{"c":47.965,"h":47.99,"l":47.9649,"n":304,"o":47.99,"t":"2026-10-19T18:50:00Z","v":196616,"vw":47.979266},{"c":47.9601,"h":47.98,"l":47.96,"n":180,"o":47.97,"t":"2026-10-19T18:55:00Z","v":257249,"vw":47.969154},{"c":47.955,"h":47.98,"l":47.95,"n":318,"o":47.965,"t":"2026-10-19T19:00:00Z","v":1160571,"vw":47.969117},{"c":47.945,"h":47.955,"l":47.94,"n":194,"o":47.955,"t":"2026-10-19T19:05:00Z","v":201614,"vw":47.946771},{"c":47.9359,"h":47.9483,"l":47.93,"n":379,"o":47.945,"t":"2026-10-19T19:10:00Z","v":300911,"vw":47.936856},{"c":47.9401,"h":47.945,"l":47.92,"n":458,"o":47.935,"t":"2026-10-19T19:15:00Z","v":297104,"vw":47.935731},{"c":47.925,"h":47.9458,"l":47.92,"n":349,"o":47.945,"t":"2026-10-19T19:20:00Z","v":352367,"vw":47.927473},{"c":47.935,"h":47.94,"l":47.92,"n":623,"o":47.925,"t":"2026-10-19T19:25:00Z","v":481523,"vw":47.926634},{"c":47.935,"h":47.95,"l":47.92,"n":787,"o":47.935,"t":"2026-10-19T19:30:00Z","v":607860,"vw":47.929375},{"c":47.945,"h":47.945,"l":47.93,"n":652,"o":47.935,"t":"2026-10-19T19:35:00Z","v":676796,"vw":47.93629},{"c":47.935,"h":47.946,"l":47.93,"n":599,"o":47.945,"t":"2026-10-19T19:40:00Z","v":412302,"vw":47.934487},{"c":47.945,"h":47.95,"l":47.93,"n":434,"o":47.935,"t":"2026-10-19T19:45:00Z","v":234425,"vw":47.938049},{"c":47.965,"h":47.97,"l":47.94,"n":667,"o":47.945,"t":"2026-10-19T19:50:00Z","v":448115,"vw":47.955577},{"c":48,"h":48.03,"l":47.96,"n":4306,"o":47.965,"t":"2026-10-19T19:55:00Z","v":2006576,"vw":48.007414},{"c":48.01,"h":48.01,"l":48.01,"n":46,"o":48.01,"t":"2026-10-19T20:00:00Z","v":3792286,"vw":48.01},{"c":48.01,"h":48.01,"l":48.01,"n":26,"o":48.01,"t":"2026-10-19T20:05:00Z","v":10938,"vw":48.01},{"c":48.01,"h":48.01,"l":48.01,"n":10,"o":48.01,"t":"2026-10-19T20:10:00Z","v":230009,"vw":48.01},{"c":48.0062,"h":48.0062,"l":48.0062,"n":1,"o":48.0062,"t":"2026-10-19T20:35:00Z","v":430,"vw":48.0062},{"c":48.03,"h":48.03,"l":48.03,"n":21,"o":48.03,"t":"2026-10-19T20:45:00Z","v":1546,"vw":48.03},{"c":48.03,"h":48.03,"l":48.03,"n":1,"o":48.03,"t":"2026-10-19T21:05:00Z","v":100,"vw":48.03},{"c":48.02,"h":48.02,"l":48.02,"n":1,"o":48.02,"t":"2026-10-19T21:45:00Z","v":200,"vw":48.02},{"c":48.02,"h":48.02,"l":48.02,"n":1,"o":48.02,"t":"2026-10-19T21:55:00Z","v":240,"vw":48.02},{"c":48.02,"h":48.03,"l":48.02,"n":8,"o":48.03,"t":"2026-10-19T22:15:00Z","v":1160,"vw":48.028856},{"c":48.05,"h":48.05,"l":48.05,"n":3,"o":48.05,"t":"2026-10-20T11:00:00Z","v":369,"vw":48.05},{"c":48.0004,"h":48.0004,"l":48.0004,"n":1,"o":48.0004,"t":"2026-10-20T12:05:00Z","v":500,"vw":48.0004},{"c":48.0715,"h":48.075,"l":48.015,"n":426,"o":48.05,"t":"2026-10-20T13:30:00Z","v":258441,"vw":48.046801},{"c":48.055,"h":48.0767,"l":48.05,"n":509,"o":48.07,"t":"2026-10-20T13:35:00Z","v":211927,"vw":48.067362},{"c":48.035,"h":48.07,"l":48.03,"n":351,"o":48.05,"t":"2026-10-20T13:40:00Z","v":164578,"vw":48.055796},{"c":48.05,"h":48.06,"l":48.04,"n":159,"o":48.045,"t":"2026-10-20T13:45:00Z","v":60833,"vw":48.053817},{"c":48.045,"h":48.06,"l":48.04,"n":208,"o":48.0499,"t":"2026-10-20T13:50:00Z","v":255844,"vw":48.049531},{"c":48.04,"h":48.0499,"l":48.0301,"n":170,"o":48.045,"t":"2026-10-20T13:55:00Z","v":85742,"vw":48.041225},{"c":48.02,"h":48.0414,"l":48.01,"n":203,"o":48.0414,"t":"2026-10-20T14:00:00Z","v":132411,"vw":48.028598},{"c":48.035,"h":48.04,"l":48.014,"n":168,"o":48.015,"t":"2026-10-20T14:05:00Z","v":164957,"vw":48.030326},{"c":48.025,"h":48.04,"l":48.02,"n":248,"o":48.031,"t":"2026-10-20T14:10:00Z","v":61903,"vw":48.032002},{"c":48.0467,"h":48.05,"l":48.02,"n":463,"o":48.02,"t":"2026-10-20T14:15:00Z","v":1468166,"vw":48.044908},{"c":48.05,"h":48.0598,"l":48.04,"n":286,"o":48.0425,"t":"2026-10-20T14:20:00Z","v":167206,"vw":48.045618},{"c":48.03,"h":48.055,"l":48.0242,"n":176,"o":48.055,"t":"2026-10-20T14:25:00Z","v":52077,"vw":48.034545},{"c":48,"h":48.04,"l":47.995,"n":274,"o":48.0301,"t":"2026-10-20T14:30:00Z","v":148397,"vw":48.01597},{"c":48.0075,"h":48.01,"l":47.99,"n":255,"o":47.99,"t":"2026-10-20T14:35:00Z","v":82048,"vw":48.006279},{"c":48.0257,"h":48.03,"l":48.0001,"n":295,"o":48.01,"t":"2026-10-20T14:40:00Z","v":332858,"vw":48.020298},{"c":48.035,"h":48.04,"l":48.01,"n":304,"o":48.0259,"t":"2026-10-20T14:45:00Z","v":225602,"vw":48.02329},{"c":48.03,"h":48.05,"l":48.0233,"n":181,"o":48.035,"t":"2026-10-20T14:50:00Z","v":321465,"vw":48.044445},{"c":48.025,"h":48.04,"l":48.025,"n":135,"o":48.025,"t":"2026-10-20T14:55:00Z","v":59151,"vw":48.029865},{"c":48.03,"h":48.0367,"l":48.02,"n":303,"o":48.03,"t":"2026-10-20T15:00:00Z","v":226102,"vw":48.031178},{"c":48.035,"h":48.0458,"l":48.03,"n":292,"o":48.0357,"t":"2026-10-20T15:05:00Z","v":93524,"vw":48.038633},{"c":48.025,"h":48.04,"l":48.02,"n":165,"o":48.035,"t":"2026-10-20T15:10:00Z","v":121506,"vw":48.028931},{"c":48.03,"h":48.04,"l":48.02,"n":251,"o":48.025,"t":"2026-10-20T15:15:00Z","v":149806,"vw":48.026641},{"c":48.0241,"h":48.0351,"l":48.02,"n":182,"o":48.03,"t":"2026-10-20T15:20:00Z","v":40124,"vw":48.02517},{"c":48.0135,"h":48.0299,"l":48.01,"n":209,"o":48.0235,"t":"2026-10-20T15:25:00Z","v":116759,"vw":48.020947},{"c":48.0164,"h":48.02,"l":48.01,"n":124,"o":48.0152,"t":"2026-10-20T15:30:00Z","v":117294,"vw":48.016175},{"c":48.005,"h":48.01,"l":48,"n":441,"o":48.01,"t":"2026-10-20T15:35:00Z","v":564116,"vw":48.008196},{"c":47.985,"h":48.01,"l":47.98,"n":168,"o":48.005,"t":"2026-10-20T15:40:00Z","v":144921,"vw":47.996306},{"c":47.985,"h":47.99,"l":47.97,"n":207,"o":47.98,"t":"2026-10-20T15:45:00Z","v":161321,"vw":47.982749},{"c":47.9933,"h":48,"l":47.975,"n":229,"o":47.985,"t":"2026-10-20T15:50:00Z","v":151574,"vw":47.990587},{"c":47.975,"h":47.99,"l":47.96,"n":186,"o":47.99,"t":"2026-10-20T15:55:00Z","v":94889,"vw":47.975061},{"c":47.985,"h":47.985,"l":47.97,"n":228,"o":47.975,"t":"2026-10-20T16:00:00Z","v":118283,"vw":47.978797},{"c":47.985,"h":48,"l":47.98,"n":122,"o":47.9846,"t":"2026-10-20T16:05:00Z","v":51597,"vw":47.985912},{"c":47.99,"h":47.99,"l":47.98,"n":119,"o":47.98,"t":"2026-10-20T16:10:00Z","v":55941,"vw":47.984024},{"c":47.985,"h":47.99,"l":47.98,"n":138,"o":47.985,"t":"2026-10-20T16:15:00Z","v":122859,"vw":47.983632},{"c":47.9896,"h":47.99,"l":47.98,"n":120,"o":47.9899,"t":"2026-10-20T16:20:00Z","v":67702,"vw":47.98635},{"c":47.975,"h":47.99,"l":47.9701,"n":177,"o":47.985,"t":"2026-10-20T16:25:00Z","v":127441,"vw":47.980348},{"c":47.975,"h":47.98,"l":47.97,"n":265,"o":47.975,"t":"2026-10-20T16:30:00Z","v":228080,"vw":47.97436},{"c":47.985,"h":47.9999,"l":47.9798,"n":242,"o":47.98,"t":"2026-10-20T16:35:00Z","v":106351,"vw":47.986583},{"c":47.9945,"h":47.9954,"l":47.98,"n":264,"o":47.985,"t":"2026-10-20T16:40:00Z","v":186235,"vw":47.986295},{"c":48.005,"h":48.0099,"l":47.9808,"n":158,"o":47.99,"t":"2026-10-20T16:45:00Z","v":79458,"vw":47.992082},{"c":48.005,"h":48.01,"l":47.995,"n":162,"o":48,"t":"2026-10-20T16:50:00Z","v":102587,"vw":48.001363},{"c":48.005,"h":48.0199,"l":48,"n":129,"o":48.01,"t":"2026-10-20T16:55:00Z","v":198207,"vw":48.004359},{"c":48.0001,"h":48.01,"l":47.9912,"n":141,"o":48.005,"t":"2026-10-20T17:00:00Z","v":225277,"vw":48.001504},{"c":48.005,"h":48.01,"l":47.995,"n":145,"o":48,"t":"2026-10-20T17:05:00Z","v":102688,"vw":48.001361},{"c":48.005,"h":48.01,"l":48,"n":81,"o":48.005,"t":"2026-10-20T17:10:00Z","v":19160,"vw":48.004815},{"c":48,"h":48.01,"l":47.995,"n":257,"o":48.005,"t":"2026-10-20T17:15:00Z","v":213724,"vw":48.001396},{"c":48,"h":48.01,"l":48,"n":223,"o":48,"t":"2026-10-20T17:20:00Z","v":267037,"vw":48.004839},{"c":48.005,"h":48.01,"l":47.995,"n":309,"o":48.0043,"t":"2026-10-20T17:25:00Z","v":250545,"vw":48.005759},{"c":48.015,"h":48.02,"l":48.005,"n":232,"o":48.005,"t":"2026-10-20T17:30:00Z","v":198735,"vw":48.014409},{"c":48.0146,"h":48.02,"l":48.01,"n":132,"o":48.015,"t":"2026-10-20T17:35:00Z","v":97286,"vw":48.01522},{"c":48.015,"h":48.02,"l":48.01,"n":151,"o":48.01,"t":"2026-10-20T17:40:00Z","v":89015,"vw":48.017061},{"c":48.005,"h":48.02,"l":48,"n":127,"o":48.015,"t":"2026-10-20T17:45:00Z","v":144633,"vw":48.003041},{"c":48.0154,"h":48.02,"l":48,"n":527,"o":48,"t":"2026-10-20T17:50:00Z","v":238495,"vw":48.012297},{"c":48.01,"h":48.015,"l":48.005,"n":155,"o":48.0101,"t":"2026-10-20T17:55:00Z","v":94512,"vw":48.009738},{"c":47.99,"h":48.02,"l":47.99,"n":237,"o":48.02,"t":"2026-10-20T18:00:00Z","v":278567,"vw":48.001702},{"c":48.01,"h":48.01,"l":47.97,"n":748,"o":47.98,"t":"2026-10-20T18:05:00Z","v":681325,"vw":47.985944},{"c":47.995,"h":48.01,"l":47.99,"n":288,"o":48.001,"t":"2026-10-20T18:10:00Z","v":206296,"vw":47.998314},{"c":47.96,"h":47.995,"l":47.96,"n":182,"o":47.995,"t":"2026-10-20T18:15:00Z","v":130193,"vw":47.974221},{"c":47.97,"h":47.97,"l":47.95,"n":216,"o":47.965,"t":"2026-10-20T18:20:00Z","v":180114,"vw":47.957721},{"c":47.955,"h":47.96,"l":47.95,"n":192,"o":47.96,"t":"2026-10-20T18:25:00Z","v":108256,"vw":47.954833},{"c":47.945,"h":47.9599,"l":47.925,"n":492,"o":47.9509,"t":"2026-10-20T18:30:00Z","v":479433,"vw":47.939838},{"c":47.95,"h":47.955,"l":47.94,"n":254,"o":47.945,"t":"2026-10-20T18:35:00Z","v":260224,"vw":47.946524},{"c":47.95,"h":47.96,"l":47.95,"n":202,"o":47.955,"t":"2026-10-20T18:40:00Z","v":250557,"vw":47.954966},{"c":47.945,"h":47.96,"l":47.9433,"n":224,"o":47.955,"t":"2026-10-20T18:45:00Z","v":288183,"vw":47.95506},{"c":47.945,"h":47.95,"l":47.94,"n":144,"o":47.945,"t":"2026-10-20T18:50:00Z","v":207535,"vw":47.946851},{"c":47.955,"h":47.9551,"l":47.94,"n":355,"o":47.945,"t":"2026-10-20T18:55:00Z","v":345516,"vw":47.948301},{"c":47.955,"h":47.99,"l":47.95,"n":328,"o":47.9501,"t":"2026-10-20T19:00:00Z","v":381951,"vw":47.963289},{"c":47.945,"h":47.96,"l":47.945,"n":264,"o":47.95,"t":"2026-10-20T19:05:00Z","v":264482,"vw":47.951221},{"c":47.945,"h":47.95,"l":47.9401,"n":264,"o":47.95,"t":"2026-10-20T19:10:00Z","v":137932,"vw":47.945127},{"c":47.97,"h":47.97,"l":47.944,"n":458,"o":47.945,"t":"2026-10-20T19:15:00Z","v":393474,"vw":47.958089},{"c":47.9699,"h":47.97,"l":47.96,"n":369,"o":47.965,"t":"2026-10-20T19:20:00Z","v":331170,"vw":47.967318},{"c":47.96,"h":47.99,"l":47.95,"n":396,"o":47.965,"t":"2026-10-20T19:25:00Z","v":324518,"vw":47.956984},{"c":47.955,"h":47.97,"l":47.95,"n":399,"o":47.955,"t":"2026-10-20T19:30:00Z","v":1741803,"vw":47.967742},{"c":47.955,"h":47.97,"l":47.95,"n":667,"o":47.955,"t":"2026-10-20T19:35:00Z","v":482160,"vw":47.956661},{"c":47.965,"h":47.97,"l":47.95,"n":508,"o":47.9501,"t":"2026-10-20T19:40:00Z","v":473115,"vw":47.961578},{"c":47.945,"h":47.9699,"l":47.9401,"n":563,"o":47.965,"t":"2026-10-20T19:45:00Z","v":650002,"vw":47.954678},{"c":47.955,"h":47.9599,"l":47.94,"n":415,"o":47.945,"t":"2026-10-20T19:50:00Z","v":268941,"vw":47.95052},{"c":47.97,"h":47.975,"l":47.945,"n":610,"o":47.955,"t":"2026-10-20T19:55:00Z","v":389256,"vw":47.954787},{"c":47.985,"h":48,"l":47.9525,"n":44,"o":47.97,"t":"2026-10-20T20:00:00Z","v":1252873,"vw":47.956577},{"c":48,"h":48,"l":48,"n":7,"o":48,"t":"2026-10-20T20:05:00Z","v":201393,"vw":48},{"c":47.97,"h":47.97,"l":47.97,"n":3,"o":47.97,"t":"2026-10-20T20:45:00Z","v":5022,"vw":47.97},{"c":47.98,"h":47.98,"l":47.98,"n":28,"o":47.98,"t":"2026-10-20T20:50:00Z","v":483,"vw":47.98},{"c":47.95,"h":47.95,"l":47.95,"n":1,"o":47.95,"t":"2026-10-21T13:00:00Z","v":1000,"vw":47.95},{"c":48,"h":48.005,"l":48,"n":5,"o":48,"t":"2026-10-21T13:25:00Z","v":401,"vw":48.00125},{"c":48.065,"h":48.065,"l":47.96,"n":469,"o":47.98,"t":"2026-10-21T13:30:00Z","v":375646,"vw":47.993136},{"c":48.055,"h":48.075,"l":48.04,"n":431,"o":48.06,"t":"2026-10-21T13:35:00Z","v":318459,"vw":48.063862},{"c":48.075,"h":48.08,"l":48.055,"n":228,"o":48.055,"t":"2026-10-21T13:40:00Z","v":78113,"vw":48.073508},{"c":48.0988,"h":48.0988,"l":48.07,"n":337,"o":48.075,"t":"2026-10-21T13:45:00Z","v":197197,"vw":48.079096},{"c":48.1,"h":48.115,"l":48.09,"n":255,"o":48.09,"t":"2026-10-21T13:50:00Z","v":91484,"vw":48.102346},{"c":48.085,"h":48.1001,"l":48.085,"n":217,"o":48.1,"t":"2026-10-21T13:55:00Z","v":59012,"vw":48.094175},{"c":48.065,"h":48.087,"l":48.05,"n":283,"o":48.085,"t":"2026-10-21T14:00:00Z","v":101980,"vw":48.076328},{"c":48.035,"h":48.07,"l":48.03,"n":208,"o":48.065,"t":"2026-10-21T14:05:00Z","v":90606,"vw":48.049279},{"c":48.055,"h":48.08,"l":48.035,"n":444,"o":48.035,"t":"2026-10-21T14:10:00Z","v":184994,"vw":48.060083},{"c":48.03,"h":48.055,"l":48.025,"n":516,"o":48.055,"t":"2026-10-21T14:15:00Z","v":412313,"vw":48.038759},{"c":48.0251,"h":48.04,"l":48.02,"n":278,"o":48.03,"t":"2026-10-21T14:20:00Z","v":913861,"vw":48.035894},{"c":48.04,"h":48.04,"l":48.015,"n":136,"o":48.02,"t":"2026-10-21T14:25:00Z","v":82571,"vw":48.025706},{"c":48.04,"h":48.05,"l":48.035,"n":238,"o":48.04,"t":"2026-10-21T14:30:00Z","v":141461,"vw":48.043928},{"c":48.04,"h":48.0576,"l":48.025,"n":245,"o":48.04,"t":"2026-10-21T14:35:00Z","v":132400,"vw":48.039926},{"c":48.055,"h":48.06,"l":48.04,"n":189,"o":48.045,"t":"2026-10-21T14:40:00Z","v":109929,"vw":48.054057},{"c":48.05,"h":48.07,"l":48.03,"n":428,"o":48.055,"t":"2026-10-21T14:45:00Z","v":366331,"vw":48.048769},{"c":48.035,"h":48.05,"l":48.03,"n":145,"o":48.0499,"t":"2026-10-21T14:50:00Z","v":157293,"vw":48.040805},{"c":48.045,"h":48.055,"l":48.036,"n":241,"o":48.04,"t":"2026-10-21T14:55:00Z","v":456002,"vw":48.048738},{"c":48.03,"h":48.05,"l":48.03,"n":482,"o":48.04,"t":"2026-10-21T15:00:00Z","v":346375,"vw":48.032763},{"c":48.025,"h":48.03,"l":48.02,"n":104,"o":48.03,"t":"2026-10-21T15:05:00Z","v":45396,"vw":48.024418},{"c":48.03,"h":48.0351,"l":48.02,"n":226,"o":48.02,"t":"2026-10-21T15:10:00Z","v":138235,"vw":48.025643},{"c":48.03,"h":48.04,"l":48.015,"n":116,"o":48.03,"t":"2026-10-21T15:15:00Z","v":155627,"vw":48.028021},{"c":48.025,"h":48.04,"l":48.02,"n":131,"o":48.0251,"t":"2026-10-21T15:20:00Z","v":146981,"vw":48.026116},{"c":48.055,"h":48.055,"l":48.0229,"n":167,"o":48.025,"t":"2026-10-21T15:25:00Z","v":163225,"vw":48.045545},{"c":48.0334,"h":48.0633,"l":48.03,"n":182,"o":48.055,"t":"2026-10-21T15:30:00Z","v":161849,"vw":48.050464},{"c":48.04,"h":48.045,"l":48.03,"n":103,"o":48.03,"t":"2026-10-21T15:35:00Z","v":69810,"vw":48.034854},{"c":48.025,"h":48.04,"l":48.0101,"n":142,"o":48.04,"t":"2026-10-21T15:40:00Z","v":93039,"vw":48.029266},{"c":48.05,"h":48.06,"l":48.025,"n":328,"o":48.025,"t":"2026-10-21T15:45:00Z","v":439232,"vw":48.052611},{"c":48.045,"h":48.055,"l":48.0401,"n":65,"o":48.055,"t":"2026-10-21T15:50:00Z","v":74721,"vw":48.043475},{"c":48.035,"h":48.055,"l":48.03,"n":510,"o":48.045,"t":"2026-10-21T15:55:00Z","v":496354,"vw":48.037016},{"c":48.04,"h":48.04,"l":48.03,"n":202,"o":48.035,"t":"2026-10-21T16:00:00Z","v":67064,"vw":48.035717},{"c":48.0459,"h":48.05,"l":48.0324,"n":108,"o":48.0401,"t":"2026-10-21T16:05:00Z","v":67797,"vw":48.041817},{"c":48.0499,"h":48.05,"l":48.04,"n":81,"o":48.045,"t":"2026-10-21T16:10:00Z","v":167971,"vw":48.046335},{"c":48.04,"h":48.0576,"l":48.04,"n":79,"o":48.05,"t":"2026-10-21T16:15:00Z","v":108268,"vw":48.05276},{"c":48.045,"h":48.05,"l":48.04,"n":72,"o":48.045,"t":"2026-10-21T16:20:00Z","v":63725,"vw":48.046725},{"c":48.05,"h":48.06,"l":48.04,"n":111,"o":48.045,"t":"2026-10-21T16:25:00Z","v":85184,"vw":48.048316},{"c":48.025,"h":48.0499,"l":48.02,"n":183,"o":48.0452,"t":"2026-10-21T16:30:00Z","v":106381,"vw":48.033745},{"c":48.035,"h":48.04,"l":48.01,"n":211,"o":48.03,"t":"2026-10-21T16:35:00Z","v":153476,"vw":48.023112},{"c":48.0351,"h":48.04,"l":48.02,"n":122,"o":48.04,"t":"2026-10-21T16:40:00Z","v":124143,"vw":48.025156},{"c":48.0099,"h":48.0367,"l":48,"n":200,"o":48.035,"t":"2026-10-21T16:45:00Z","v":139856,"vw":48.021949},{"c":47.99,"h":48.005,"l":47.985,"n":276,"o":48.005,"t":"2026-10-21T16:50:00Z","v":255187,"vw":47.996572},{"c":48.015,"h":48.015,"l":47.9904,"n":175,"o":48,"t":"2026-10-21T16:55:00Z","v":279998,"vw":48.005354},{"c":47.9936,"h":48.02,"l":47.98,"n":268,"o":48.015,"t":"2026-10-21T17:00:00Z","v":193003,"vw":47.999267},{"c":48.01,"h":48.0158,"l":47.99,"n":86,"o":47.99,"t":"2026-10-21T17:05:00Z","v":37745,"vw":48.004007},{"c":47.9953,"h":48.01,"l":47.99,"n":273,"o":48.01,"t":"2026-10-21T17:10:00Z","v":579723,"vw":47.993546},{"c":47.985,"h":48,"l":47.98,"n":207,"o":47.995,"t":"2026-10-21T17:15:00Z","v":144674,"vw":47.992001},{"c":47.985,"h":47.99,"l":47.9843,"n":144,"o":47.985,"t":"2026-10-21T17:20:00Z","v":75950,"vw":47.98705},{"c":47.98,"h":47.9867,"l":47.98,"n":256,"o":47.985,"t":"2026-10-21T17:25:00Z","v":154961,"vw":47.982248},{"c":47.9851,"h":47.99,"l":47.98,"n":170,"o":47.98,"t":"2026-10-21T17:30:00Z","v":92524,"vw":47.983028},{"c":47.975,"h":47.9812,"l":47.97,"n":295,"o":47.9812,"t":"2026-10-21T17:35:00Z","v":259782,"vw":47.979491},{"c":47.975,"h":47.99,"l":47.975,"n":412,"o":47.975,"t":"2026-10-21T17:40:00Z","v":262542,"vw":47.980614},{"c":47.9999,"h":48,"l":47.9724,"n":463,"o":47.975,"t":"2026-10-21T17:45:00Z","v":118206,"vw":47.983875},{"c":47.9847,"h":47.9976,"l":47.9847,"n":182,"o":47.995,"t":"2026-10-21T17:50:00Z","v":85780,"vw":47.991238},{"c":47.985,"h":47.99,"l":47.98,"n":267,"o":47.985,"t":"2026-10-21T17:55:00Z","v":185064,"vw":47.984804},{"c":47.9842,"h":47.99,"l":47.97,"n":337,"o":47.985,"t":"2026-10-21T18:00:00Z","v":348292,"vw":47.980159},{"c":47.975,"h":47.985,"l":47.97,"n":441,"o":47.98,"t":"2026-10-21T18:05:00Z","v":264831,"vw":47.975247},{"c":47.96,"h":47.98,"l":47.95,"n":201,"o":47.975,"t":"2026-10-21T18:10:00Z","v":178987,"vw":47.973537},{"c":47.965,"h":47.97,"l":47.955,"n":239,"o":47.9576,"t":"2026-10-21T18:15:00Z","v":184421,"vw":47.96168},{"c":47.9701,"h":47.975,"l":47.96,"n":315,"o":47.965,"t":"2026-10-21T18:20:00Z","v":140158,"vw":47.967374},{"c":47.965,"h":47.975,"l":47.96,"n":426,"o":47.975,"t":"2026-10-21T18:25:00Z","v":658113,"vw":47.964537},{"c":47.965,"h":47.97,"l":47.96,"n":117,"o":47.965,"t":"2026-10-21T18:30:00Z","v":222502,"vw":47.967882},{"c":47.96,"h":47.97,"l":47.95,"n":368,"o":47.965,"t":"2026-10-21T18:35:00Z","v":166671,"vw":47.958962},{"c":47.95,"h":47.96,"l":47.9401,"n":376,"o":47.96,"t":"2026-10-21T18:40:00Z","v":260121,"vw":47.955942},{"c":47.94,"h":47.96,"l":47.935,"n":416,"o":47.945,"t":"2026-10-21T18:45:00Z","v":298142,"vw":47.951479},{"c":47.95,"h":47.95,"l":47.93,"n":493,"o":47.935,"t":"2026-10-21T18:50:00Z","v":359015,"vw":47.941621},{"c":47.905,"h":47.945,"l":47.89,"n":636,"o":47.945,"t":"2026-10-21T18:55:00Z","v":458863,"vw":47.910453},{"c":47.895,"h":47.91,"l":47.88,"n":774,"o":47.905,"t":"2026-10-21T19:00:00Z","v":653469,"vw":47.89996},{"c":47.92,"h":47.93,"l":47.89,"n":511,"o":47.89,"t":"2026-10-21T19:05:00Z","v":621980,"vw":47.912308},{"c":47.905,"h":47.9176,"l":47.89,"n":689,"o":47.915,"t":"2026-10-21T19:10:00Z","v":724658,"vw":47.902394},{"c":47.9399,"h":47.94,"l":47.905,"n":396,"o":47.905,"t":"2026-10-21T19:15:00Z","v":391452,"vw":47.923066},{"c":47.9247,"h":47.95,"l":47.91,"n":416,"o":47.94,"t":"2026-10-21T19:20:00Z","v":532318,"vw":47.930852},{"c":47.955,"h":47.965,"l":47.925,"n":580,"o":47.925,"t":"2026-10-21T19:25:00Z","v":426714,"vw":47.948393},{"c":47.975,"h":47.98,"l":47.95,"n":452,"o":47.955,"t":"2026-10-21T19:30:00Z","v":363911,"vw":47.967055},{"c":47.9801,"h":47.995,"l":47.97,"n":308,"o":47.975,"t":"2026-10-21T19:35:00Z","v":1320246,"vw":47.981679},{"c":47.99,"h":47.9951,"l":47.98,"n":495,"o":47.99,"t":"2026-10-21T19:40:00Z","v":379858,"vw":47.989081},{"c":48,"h":48.005,"l":47.985,"n":281,"o":47.99,"t":"2026-10-21T19:45:00Z","v":236129,"vw":47.997445},{"c":48.015,"h":48.02,"l":47.99,"n":545,"o":48,"t":"2026-10-21T19:50:00Z","v":289624,"vw":48.007723},{"c":48,"h":48.02,"l":47.99,"n":853,"o":48.015,"t":"2026-10-21T19:55:00Z","v":502932,"vw":48.004062},{"c":48.01,"h":48.01,"l":48,"n":39,"o":48,"t":"2026-10-21T20:00:00Z","v":694416,"vw":48.009967},{"c":47.86,"h":47.86,"l":47.86,"n":8,"o":47.86,"t":"2026-10-21T20:10:00Z","v":107,"vw":47.86},{"c":47.91,"h":47.91,"l":47.88,"n":4,"o":47.88,"t":"2026-10-22T11:00:00Z","v":1000,"vw":47.883694},{"c":48.1,"h":48.1,"l":48.1,"n":1,"o":48.1,"t":"2026-10-22T12:40:00Z","v":5000,"vw":48.1},{"c":48.1,"h":48.1,"l":48.1,"n":1,"o":48.1,"t":"2026-10-22T12:45:00Z","v":5000,"vw":48.1},{"c":48.16,"h":48.16,"l":48.16,"n":2,"o":48.16,"t":"2026-10-22T13:20:00Z","v":101,"vw":48.16},{"c":48.32,"h":48.32,"l":48.26,"n":6,"o":48.26,"t":"2026-10-22T13:25:00Z","v":781,"vw":48.268322},{"c":48.325,"h":48.325,"l":48.21,"n":629,"o":48.31,"t":"2026-10-22T13:30:00Z","v":456585,"vw":48.261502},{"c":48.335,"h":48.355,"l":48.315,"n":406,"o":48.325,"t":"2026-10-22T13:35:00Z","v":101503,"vw":48.337673},{"c":48.355,"h":48.38,"l":48.315,"n":531,"o":48.3399,"t":"2026-10-22T13:40:00Z","v":153784,"vw":48.347982},{"c":48.355,"h":48.376,"l":48.35,"n":634,"o":48.35,"t":"2026-10-22T13:45:00Z","v":368704,"vw":48.362021},{"c":48.38,"h":48.385,"l":48.3301,"n":602,"o":48.355,"t":"2026-10-22T13:50:00Z","v":437444,"vw":48.356011},{"c":48.355,"h":48.4,"l":48.3534,"n":413,"o":48.385,"t":"2026-10-22T13:55:00Z","v":295185,"vw":48.370747},{"c":48.335,"h":48.37,"l":48.33,"n":395,"o":48.355,"t":"2026-10-22T14:00:00Z","v":277159,"vw":48.348106},{"c":48.359,"h":48.36,"l":48.3399,"n":454,"o":48.34,"t":"2026-10-22T14:05:00Z","v":443902,"vw":48.351871},{"c":48.345,"h":48.36,"l":48.3442,"n":283,"o":48.3523,"t":"2026-10-22T14:10:00Z","v":117209,"vw":48.353377},{"c":48.35,"h":48.3599,"l":48.3401,"n":278,"o":48.35,"t":"2026-10-22T14:15:00Z","v":130649,"vw":48.349668},{"c":48.355,"h":48.3567,"l":48.3415,"n":217,"o":48.355,"t":"2026-10-22T14:20:00Z","v":81404,"vw":48.350063},{"c":48.355,"h":48.37,"l":48.35,"n":340,"o":48.35,"t":"2026-10-22T14:25:00Z","v":928535,"vw":48.35687},{"c":48.385,"h":48.39,"l":48.36,"n":318,"o":48.36,"t":"2026-10-22T14:30:00Z","v":161068,"vw":48.380807},{"c":48.395,"h":48.4,"l":48.38,"n":405,"o":48.38,"t":"2026-10-22T14:35:00Z","v":185504,"vw":48.389205},{"c":48.385,"h":48.41,"l":48.38,"n":266,"o":48.4,"t":"2026-10-22T14:40:00Z","v":192496,"vw":48.393785},{"c":48.375,"h":48.3899,"l":48.36,"n":394,"o":48.3836,"t":"2026-10-22T14:45:00Z","v":374253,"vw":48.37611},{"c":48.375,"h":48.39,"l":48.36,"n":164,"o":48.375,"t":"2026-10-22T14:50:00Z","v":72153,"vw":48.372244},{"c":48.3625,"h":48.38,"l":48.36,"n":216,"o":48.37,"t":"2026-10-22T14:55:00Z","v":324928,"vw":48.376669},{"c":48.3801,"h":48.39,"l":48.3605,"n":153,"o":48.365,"t":"2026-10-22T15:00:00Z","v":154304,"vw":48.376971},{"c":48.375,"h":48.39,"l":48.37,"n":373,"o":48.385,"t":"2026-10-22T15:05:00Z","v":418340,"vw":48.376141},{"c":48.385,"h":48.399,"l":48.36,"n":397,"o":48.375,"t":"2026-10-22T15:10:00Z","v":464874,"vw":48.377533},{"c":48.365,"h":48.39,"l":48.3638,"n":150,"o":48.385,"t":"2026-10-22T15:15:00Z","v":115089,"vw":48.376571},{"c":48.355,"h":48.37,"l":48.35,"n":174,"o":48.36,"t":"2026-10-22T15:20:00Z","v":190311,"vw":48.360545},{"c":48.365,"h":48.3699,"l":48.35,"n":236,"o":48.3501,"t":"2026-10-22T15:25:00Z","v":186518,"vw":48.360118},{"c":48.3451,"h":48.3699,"l":48.345,"n":210,"o":48.365,"t":"2026-10-22T15:30:00Z","v":127962,"vw":48.360751},{"c":48.375,"h":48.38,"l":48.3401,"n":183,"o":48.3401,"t":"2026-10-22T15:35:00Z","v":109080,"vw":48.362253},{"c":48.365,"h":48.38,"l":48.365,"n":187,"o":48.375,"t":"2026-10-22T15:40:00Z","v":104854,"vw":48.371413},{"c":48.365,"h":48.37,"l":48.36,"n":293,"o":48.365,"t":"2026-10-22T15:45:00Z","v":477984,"vw":48.365454},{"c":48.38,"h":48.39,"l":48.36,"n":436,"o":48.365,"t":"2026-10-22T15:50:00Z","v":488030,"vw":48.373413},{"c":48.375,"h":48.3799,"l":48.3624,"n":344,"o":48.375,"t":"2026-10-22T15:55:00Z","v":275233,"vw":48.373131},{"c":48.365,"h":48.375,"l":48.36,"n":365,"o":48.375,"t":"2026-10-22T16:00:00Z","v":386003,"vw":48.367545},{"c":48.3551,"h":48.37,"l":48.34,"n":219,"o":48.365,"t":"2026-10-22T16:05:00Z","v":127003,"vw":48.357816},{"c":48.3656,"h":48.37,"l":48.353,"n":177,"o":48.355,"t":"2026-10-22T16:10:00Z","v":108589,"vw":48.359108},{"c":48.35,"h":48.3799,"l":48.35,"n":302,"o":48.365,"t":"2026-10-22T16:15:00Z","v":438688,"vw":48.358628},{"c":48.3519,"h":48.36,"l":48.35,"n":159,"o":48.3545,"t":"2026-10-22T16:20:00Z","v":379430,"vw":48.354282},{"c":48.34,"h":48.3599,"l":48.34,"n":183,"o":48.355,"t":"2026-10-22T16:25:00Z","v":78966,"vw":48.349165},{"c":48.345,"h":48.35,"l":48.33,"n":101,"o":48.335,"t":"2026-10-22T16:30:00Z","v":57102,"vw":48.339955},{"c":48.3599,"h":48.36,"l":48.345,"n":284,"o":48.35,"t":"2026-10-22T16:35:00Z","v":167420,"vw":48.353694},{"c":48.385,"h":48.3898,"l":48.35,"n":517,"o":48.355,"t":"2026-10-22T16:40:00Z","v":400239,"vw":48.371364},{"c":48.385,"h":48.39,"l":48.37,"n":295,"o":48.385,"t":"2026-10-22T16:45:00Z","v":268503,"vw":48.383227},{"c":48.38,"h":48.4,"l":48.38,"n":142,"o":48.385,"t":"2026-10-22T16:50:00Z","v":69058,"vw":48.388426},{"c":48.345,"h":48.3782,"l":48.345,"n":201,"o":48.375,"t":"2026-10-22T16:55:00Z","v":130188,"vw":48.357121},{"c":48.35,"h":48.36,"l":48.32,"n":430,"o":48.345,"t":"2026-10-22T17:00:00Z","v":300686,"vw":48.336547},{"c":48.3345,"h":48.35,"l":48.33,"n":113,"o":48.345,"t":"2026-10-22T17:05:00Z","v":104876,"vw":48.337495},{"c":48.3355,"h":48.345,"l":48.32,"n":345,"o":48.33,"t":"2026-10-22T17:10:00Z","v":279709,"vw":48.331674},{"c":48.35,"h":48.3555,"l":48.3344,"n":352,"o":48.335,"t":"2026-10-22T17:15:00Z","v":345106,"vw":48.347456},{"c":48.335,"h":48.3569,"l":48.33,"n":351,"o":48.35,"t":"2026-10-22T17:20:00Z","v":379594,"vw":48.341311},{"c":48.335,"h":48.3469,"l":48.33,"n":460,"o":48.335,"t":"2026-10-22T17:25:00Z","v":256693,"vw":48.339033},{"c":48.335,"h":48.34,"l":48.325,"n":449,"o":48.335,"t":"2026-10-22T17:30:00Z","v":333068,"vw":48.333562},{"c":48.3299,"h":48.34,"l":48.32,"n":498,"o":48.335,"t":"2026-10-22T17:35:00Z","v":1193953,"vw":48.32945},{"c":48.33,"h":48.34,"l":48.32,"n":559,"o":48.325,"t":"2026-10-22T17:40:00Z","v":453282,"vw":48.333763},{"c":48.334,"h":48.34,"l":48.33,"n":518,"o":48.34,"t":"2026-10-22T17:45:00Z","v":218412,"vw":48.335485},{"c":48.3233,"h":48.34,"l":48.31,"n":460,"o":48.3365,"t":"2026-10-22T17:50:00Z","v":291804,"vw":48.323731},{"c":48.335,"h":48.35,"l":48.32,"n":405,"o":48.32,"t":"2026-10-22T17:55:00Z","v":306445,"vw":48.341198},{"c":48.33,"h":48.3467,"l":48.33,"n":267,"o":48.335,"t":"2026-10-22T18:00:00Z","v":217840,"vw":48.33605},{"c":48.31,"h":48.33,"l":48.31,"n":223,"o":48.33,"t":"2026-10-22T18:05:00Z","v":336613,"vw":48.323705},{"c":48.305,"h":48.32,"l":48.3,"n":237,"o":48.315,"t":"2026-10-22T18:10:00Z","v":297226,"vw":48.314796},{"c":48.32,"h":48.325,"l":48.3,"n":344,"o":48.305,"t":"2026-10-22T18:15:00Z","v":195171,"vw":48.313193},{"c":48.34,"h":48.34,"l":48.32,"n":443,"o":48.325,"t":"2026-10-22T18:20:00Z","v":1126183,"vw":48.328572},{"c":48.35,"h":48.3554,"l":48.325,"n":587,"o":48.34,"t":"2026-10-22T18:25:00Z","v":668055,"vw":48.333954},{"c":48.335,"h":48.36,"l":48.335,"n":385,"o":48.345,"t":"2026-10-22T18:30:00Z","v":235538,"vw":48.345649},{"c":48.335,"h":48.34,"l":48.33,"n":226,"o":48.335,"t":"2026-10-22T18:35:00Z","v":323695,"vw":48.335467},{"c":48.335,"h":48.34,"l":48.32,"n":273,"o":48.33,"t":"2026-10-22T18:40:00Z","v":210258,"vw":48.330649},{"c":48.3299,"h":48.34,"l":48.3201,"n":276,"o":48.3398,"t":"2026-10-22T18:45:00Z","v":227456,"vw":48.329685},{"c":48.335,"h":48.34,"l":48.3245,"n":357,"o":48.325,"t":"2026-10-22T18:50:00Z","v":266990,"vw":48.333936},{"c":48.325,"h":48.345,"l":48.32,"n":580,"o":48.34,"t":"2026-10-22T18:55:00Z","v":413848,"vw":48.332304},{"c":48.325,"h":48.33,"l":48.31,"n":619,"o":48.325,"t":"2026-10-22T19:00:00Z","v":694111,"vw":48.318357},{"c":48.3242,"h":48.33,"l":48.32,"n":325,"o":48.325,"t":"2026-10-22T19:05:00Z","v":235837,"vw":48.324067},{"c":48.3299,"h":48.33,"l":48.32,"n":242,"o":48.32,"t":"2026-10-22T19:10:00Z","v":205147,"vw":48.322325},{"c":48.375,"h":48.38,"l":48.33,"n":590,"o":48.33,"t":"2026-10-22T19:15:00Z","v":396304,"vw":48.344855},{"c":48.385,"h":48.395,"l":48.38,"n":511,"o":48.38,"t":"2026-10-22T19:20:00Z","v":382689,"vw":48.387836},{"c":48.385,"h":48.395,"l":48.37,"n":833,"o":48.3848,"t":"2026-10-22T19:25:00Z","v":566136,"vw":48.380914},{"c":48.41,"h":48.42,"l":48.37,"n":711,"o":48.385,"t":"2026-10-22T19:30:00Z","v":487726,"vw":48.395929},{"c":48.415,"h":48.43,"l":48.41,"n":468,"o":48.4146,"t":"2026-10-22T19:35:00Z","v":436869,"vw":48.418079},{"c":48.39,"h":48.42,"l":48.39,"n":636,"o":48.415,"t":"2026-10-22T19:40:00Z","v":569588,"vw":48.403118},{"c":48.41,"h":48.41,"l":48.395,"n":1097,"o":48.395,"t":"2026-10-22T19:45:00Z","v":605343,"vw":48.403095},{"c":48.405,"h":48.42,"l":48.4,"n":1333,"o":48.4041,"t":"2026-10-22T19:50:00Z","v":998291,"vw":48.405867},{"c":48.39,"h":48.41,"l":48.375,"n":2183,"o":48.405,"t":"2026-10-22T19:55:00Z","v":1501513,"vw":48.396296},{"c":48.41,"h":48.41,"l":48.41,"n":32,"o":48.41,"t":"2026-10-22T20:00:00Z","v":705805,"vw":48.41},{"c":48.41,"h":48.41,"l":48.3897,"n":5,"o":48.3897,"t":"2026-10-22T20:05:00Z","v":1211778,"vw":48.406264},{"c":48.41,"h":48.41,"l":48.41,"n":3,"o":48.41,"t":"2026-10-22T20:10:00Z","v":452803,"vw":48.41},{"c":48.45,"h":48.45,"l":48.45,"n":2,"o":48.45,"t":"2026-10-22T20:50:00Z","v":640,"vw":48.45},{"c":48.46,"h":48.46,"l":48.46,"n":4,"o":48.46,"t":"2026-10-22T21:00:00Z","v":108,"vw":48.46},{"c":48.45,"h":48.45,"l":48.45,"n":1,"o":48.45,"t":"2026-10-22T21:05:00Z","v":100,"vw":48.45},{"c":48.44,"h":48.44,"l":48.44,"n":1,"o":48.44,"t":"2026-10-22T22:20:00Z","v":500,"vw":48.44},{"c":48.4417,"h":48.4417,"l":48.4417,"n":1,"o":48.4417,"t":"2026-10-22T23:25:00Z","v":150,"vw":48.4417}],"history":[{"c":50.63,"h":50.7,"l":50.6,"n":9882,"o":50.7,"t":"2024-10-21T04:00:00Z","v":5039941,"vw":50.635666},{"c":50.46,"h":50.65,"l":50.42,"n":9169,"o":50.65,"t":"2024-10-22T04:00:00Z","v":3900670,"vw":50.489473},{"c":50.18,"h":50.36,"l":50.12,"n":12680,"o":50.36,"t":"2024-10-23T04:00:00Z","v":5793860,"vw":50.1733},{"c":50.28,"h":50.29,"l":50.03,"n":11634,"o":50.11,"t":"2024-10-24T04:00:00Z","v":6636163,"vw":50.226067},{"c":50.33,"h":50.44,"l":50.33,"n":11494,"o":50.43,"t":"2024-10-25T04:00:00Z","v":5241405,"vw":50.381949},{"c":50.35,"h":50.46,"l":50.3426,"n":8873,"o":50.39,"t":"2024-10-28T04:00:00Z","v":3878590,"vw":50.378785},{"c":50.29,"h":50.31,"l":50.18,"n":7688,"o":50.29,"t":"2024-10-29T04:00:00Z","v":3281659,"vw":50.246578},{"c":50.34,"h":50.37,"l":50.25,"n":9508,"o":50.33,"t":"2024-10-30T04:00:00Z","v":4300306,"vw":50.328561},{"c":50.35,"h":50.39,"l":50.26,"n":10933,"o":50.35,"t":"2024-10-31T04:00:00Z","v":5449208,"vw":50.335272},{"c":50.24,"h":50.36,"l":50.2,"n":9129,"o":50.36,"t":"2024-11-01T04:00:00Z","v":4454324,"vw":50.258491},{"c":50.41,"h":50.48,"l":50.31,"n":11915,"o":50.43,"t":"2024-11-04T05:00:00Z","v":5662760,"vw":50.361026},{"c":50.46,"h":50.47,"l":50.32,"n":11571,"o":50.39,"t":"2024-11-05T05:00:00Z","v":6789013,"vw":50.393287},{"c":49.81,"h":50.01,"l":49.7,"n":21580,"o":49.98,"t":"2024-11-06T05:00:00Z","v":10217801,"vw":49.789106},{"c":50.08,"h":50.17,"l":49.93,"n":17826,"o":49.94,"t":"2024-11-07T05:00:00Z","v":7503881,"vw":50.005733},{"c":50.54,"h":50.55,"l":50.29,"n":21798,"o":50.29,"t":"2024-11-08T05:00:00Z","v":12092760,"vw":50.452214},{"c":50.5,"h":50.51,"l":50.385,"n":9873,"o":50.44,"t":"2024-11-11T05:00:00Z","v":4073031,"vw":50.454556},{"c":50.34,"h":50.485,"l":50.3,"n":11792,"o":50.47,"t":"2024-11-12T05:00:00Z","v":5044126,"vw":50.360847},{"c":50.33,"h":50.5,"l":50.3,"n":8632,"o":50.5,"t":"2024-11-13T05:00:00Z","v":3472934,"vw":50.404521},{"c":50.38,"h":50.4597,"l":50.33,"n":8893,"o":50.36,"t":"2024-11-14T05:00:00Z","v":4920881,"vw":50.396257},{"c":50.53,"h":50.53,"l":50.343,"n":11139,"o":50.44,"t":"2024-11-15T05:00:00Z","v":5448186,"vw":50.449999},{"c":50.53,"h":50.545,"l":50.47,"n":10483,"o":50.5,"t":"2024-11-18T05:00:00Z","v":4036725,"vw":50.517758},{"c":50.61,"h":50.64,"l":50.58,"n":8718,"o":50.6,"t":"2024-11-19T05:00:00Z","v":4185830,"vw":50.614357},{"c":50.58,"h":50.6,"l":50.51,"n":7379,"o":50.52,"t":"2024-11-20T05:00:00Z","v":3232506,"vw":50.571476},{"c":50.56,"h":50.6099,"l":50.52,"n":8631,"o":50.58,"t":"2024-11-21T05:00:00Z","v":3682905,"vw":50.558244},{"c":50.62,"h":50.63,"l":50.56,"n":6742,"o":50.63,"t":"2024-11-22T05:00:00Z","v":3612627,"vw":50.604507},{"c":50.81,"h":50.84,"l":50.78,"n":15529,"o":50.82,"t":"2024-11-25T05:00:00Z","v":8749020,"vw":50.812867},{"c":50.86,"h":50.86,"l":50.7,"n":10284,"o":50.81,"t":"2024-11-26T05:00:00Z","v":6123700,"vw":50.790748},{"c":50.94,"h":50.98,"l":50.9,"n":6735,"o":50.95,"t":"2024-11-27T05:00:00Z","v":2973026,"vw":50.944808},{"c":51.05,"h":51.05,"l":50.97,"n":6180,"o":50.97,"t":"2024-11-29T05:00:00Z","v":2525207,"vw":51.018694},{"c":51.01,"h":51.02,"l":50.812,"n":16352,"o":50.85,"t":"2024-12-02T05:00:00Z","v":7001630,"vw":50.978595},{"c":50.98,"h":51.049,"l":50.95,"n":8301,"o":50.99,"t":"2024-12-03T05:00:00Z","v":4217983,"vw":50.991951},{"c":51.05,"h":51.06,"l":50.91,"n":13190,"o":51.04,"t":"2024-12-04T05:00:00Z","v":4702635,"vw":51.015979},{"c":51.05,"h":51.05,"l":50.9545,"n":9908,"o":51,"t":"2024-12-05T05:00:00Z","v":3687361,"vw":51.001199},{"c":51.08,"h":51.09,"l":51.02,"n":8799,"o":51.09,"t":"2024-12-06T05:00:00Z","v":3325741,"vw":51.062309},{"c":51.02,"h":51.06,"l":50.98,"n":8766,"o":51.02,"t":"2024-12-09T05:00:00Z","v":3388433,"vw":51.011161},{"c":50.92,"h":50.96,"l":50.91,"n":7871,"o":50.96,"t":"2024-12-10T05:00:00Z","v":4259926,"vw":50.928898},{"c":50.78,"h":50.99,"l":50.76,"n":11421,"o":50.98,"t":"2024-12-11T05:00:00Z","v":5985967,"vw":50.850668},{"c":50.7,"h":50.8,"l":50.57,"n":13683,"o":50.8,"t":"2024-12-12T05:00:00Z","v":9024731,"vw":50.651425},{"c":50.5,"h":50.65,"l":50.44,"n":9312,"o":50.65,"t":"2024-12-13T05:00:00Z","v":4542881,"vw":50.484025},{"c":50.56,"h":50.63,"l":50.53,"n":19925,"o":50.57,"t":"2024-12-16T05:00:00Z","v":3969645,"vw":50.560485},{"c":50.44,"h":50.555,"l":50.4,"n":16337,"o":50.54,"t":"2024-12-17T05:00:00Z","v":6026532,"vw":50.488613},{"c":50.17,"h":50.44,"l":50.145,"n":17107,"o":50.38,"t":"2024-12-18T05:00:00Z","v":8152588,"vw":50.267131},{"c":49.92,"h":50.054,"l":49.8101,"n":16942,"o":50,"t":"2024-12-19T05:00:00Z","v":12179179,"vw":49.873393},{"c":50.09,"h":50.16,"l":49.91,"n":15854,"o":49.91,"t":"2024-12-20T05:00:00Z","v":9606106,"vw":50.099631},{"c":50.08,"h":50.13,"l":50.01,"n":18508,"o":50.1,"t":"2024-12-23T05:00:00Z","v":7638702,"vw":50.064835},{"c":49.97,"h":49.97,"l":49.85,"n":6782,"o":49.95,"t":"2024-12-24T05:00:00Z","v":3785130,"vw":49.898292},{"c":49.96,"h":49.99,"l":49.885,"n":10294,"o":49.95,"t":"2024-12-26T05:00:00Z","v":5629198,"vw":49.94518},{"c":49.98,"h":50.02,"l":49.94,"n":8413,"o":50.02,"t":"2024-12-27T05:00:00Z","v":6855081,"vw":49.974487},{"c":50.15,"h":50.16,"l":50.0889,"n":11403,"o":50.09,"t":"2024-12-30T05:00:00Z","v":7855169,"vw":50.134632},{"c":50.13,"h":50.22,"l":50.12,"n":9374,"o":50.22,"t":"2024-12-31T05:00:00Z","v":6130574,"vw":50.153992},{"c":50.2,"h":50.28,"l":50.1701,"n":8329,"o":50.26,"t":"2025-01-02T05:00:00Z","v":4132921,"vw":50.228537},{"c":50.19,"h":50.27,"l":50.18,"n":6702,"o":50.27,"t":"2025-01-03T05:00:00Z","v":2986039,"vw":50.220248},{"c":50.21,"h":50.22,"l":50.15,"n":8547,"o":50.18,"t":"2025-01-06T05:00:00Z","v":3894727,"vw":50.186839},{"c":50.08,"h":50.21,"l":50.06,"n":8971,"o":50.21,"t":"2025-01-07T05:00:00Z","v":4386197,"vw":50.106739},{"c":49.92,"h":50.06,"l":49.84,"n":10232,"o":50.06,"t":"2025-01-08T05:00:00Z","v":7112184,"vw":49.923512},{"c":49.71,"h":49.78,"l":49.67,"n":11944,"o":49.75,"t":"2025-01-10T05:00:00Z","v":6441637,"vw":49.718247},{"c":49.6,"h":49.72,"l":49.52,"n":14707,"o":49.7,"t":"2025-01-13T05:00:00Z","v":7767538,"vw":49.590664},{"c":49.54,"h":49.63,"l":49.4901,"n":8082,"o":49.62,"t":"2025-01-14T05:00:00Z","v":4578319,"vw":49.534264},{"c":49.79,"h":49.85,"l":49.7539,"n":13448,"o":49.78,"t":"2025-01-15T05:00:00Z","v":8544244,"vw":49.790463},{"c":49.83,"h":49.89,"l":49.715,"n":16337,"o":49.75,"t":"2025-01-16T05:00:00Z","v":9664233,"vw":49.827231},{"c":49.94,"h":49.9557,"l":49.89,"n":11112,"o":49.89,"t":"2025-01-17T05:00:00Z","v":4404851,"vw":49.925049},{"c":50.02,"h":50.03,"l":49.98,"n":13920,"o":50,"t":"2025-01-21T05:00:00Z","v":7848329,"vw":50.0092},{"c":50.03,"h":50.13,"l":50,"n":7447,"o":50.1,"t":"2025-01-22T05:00:00Z","v":3880464,"vw":50.052284},{"c":49.93,"h":50.02,"l":49.87,"n":12701,"o":49.91,"t":"2025-01-23T05:00:00Z","v":4832041,"vw":49.92881},{"c":50,"h":50.01,"l":49.885,"n":8896,"o":49.92,"t":"2025-01-24T05:00:00Z","v":3360357,"vw":49.969995},{"c":50.23,"h":50.29,"l":50.1401,"n":10813,"o":50.27,"t":"2025-01-27T05:00:00Z","v":4381729,"vw":50.200779},{"c":50.18,"h":50.22,"l":50.1,"n":8655,"o":50.18,"t":"2025-01-28T05:00:00Z","v":5350030,"vw":50.145906},{"c":50.12,"h":50.18,"l":50.02,"n":7722,"o":50.18,"t":"2025-01-29T05:00:00Z","v":4304255,"vw":50.097459},{"c":50.21,"h":50.25,"l":50.17,"n":7658,"o":50.19,"t":"2025-01-30T05:00:00Z","v":5652100,"vw":50.217462},{"c":50.13,"h":50.27,"l":50.08,"n":7593,"o":50.27,"t":"2025-01-31T05:00:00Z","v":3397014,"vw":50.163522},{"c":50.07,"h":50.205,"l":50.03,"n":9572,"o":50.08,"t":"2025-02-03T05:00:00Z","v":4655591,"vw":50.097941},{"c":50.18,"h":50.19,"l":50.02,"n":8048,"o":50.02,"t":"2025-02-04T05:00:00Z","v":4039597,"vw":50.10679},{"c":50.36,"h":50.4064,"l":50.28,"n":10795,"o":50.34,"t":"2025-02-05T05:00:00Z","v":5987353,"vw":50.361251},{"c":50.3,"h":50.37,"l":50.27,"n":11478,"o":50.27,"t":"2025-02-06T05:00:00Z","v":4220546,"vw":50.32714},{"c":50.23,"h":50.29,"l":50.2,"n":11032,"o":50.29,"t":"2025-02-07T05:00:00Z","v":4555052,"vw":50.23373},{"c":50.24,"h":50.3,"l":50.22,"n":9013,"o":50.23,"t":"2025-02-10T05:00:00Z","v":3628644,"vw":50.252756},{"c":50.16,"h":50.215,"l":50.14,"n":10422,"o":50.21,"t":"2025-02-11T05:00:00Z","v":4328871,"vw":50.176909},{"c":49.93,"h":50.03,"l":49.86,"n":12649,"o":50,"t":"2025-02-12T05:00:00Z","v":5733545,"vw":49.913976},{"c":50.14,"h":50.17,"l":49.971,"n":14371,"o":49.99,"t":"2025-02-13T05:00:00Z","v":5082297,"vw":50.113737},{"c":50.19,"h":50.27,"l":50.17,"n":11495,"o":50.23,"t":"2025-02-14T05:00:00Z","v":4997443,"vw":50.215077},{"c":50.07,"h":50.19,"l":50,"n":9450,"o":50.12,"t":"2025-02-18T05:00:00Z","v":3643404,"vw":50.10694},{"c":50.14,"h":50.2,"l":50.05,"n":7881,"o":50.06,"t":"2025-02-19T05:00:00Z","v":3902527,"vw":50.14187},{"c":50.22,"h":50.26,"l":50.16,"n":9245,"o":50.2,"t":"2025-02-20T05:00:00Z","v":3813847,"vw":50.233923},{"c":50.36,"h":50.41,"l":50.22,"n":11702,"o":50.22,"t":"2025-02-21T05:00:00Z","v":5227949,"vw":50.335331},{"c":50.36,"h":50.45,"l":50.31,"n":9488,"o":50.45,"t":"2025-02-24T05:00:00Z","v":3386200,"vw":50.365062},{"c":50.54,"h":50.6,"l":50.5,"n":10065,"o":50.5,"t":"2025-02-25T05:00:00Z","v":7090214,"vw":50.560024},{"c":50.61,"h":50.6554,"l":50.51,"n":9784,"o":50.54,"t":"2025-02-26T05:00:00Z","v":4007942,"vw":50.603389},{"c":50.52,"h":50.55,"l":50.47,"n":8071,"o":50.55,"t":"2025-02-27T05:00:00Z","v":3817331,"vw":50.50802},{"c":50.66,"h":50.68,"l":50.56,"n":7845,"o":50.57,"t":"2025-02-28T05:00:00Z","v":3256513,"vw":50.603256},{"c":50.46,"h":50.49,"l":50.39,"n":11933,"o":50.43,"t":"2025-03-03T05:00:00Z","v":4064773,"vw":50.434816},{"c":50.3,"h":50.51,"l":50.2436,"n":16057,"o":50.51,"t":"2025-03-04T05:00:00Z","v":8243020,"vw":50.333684},{"c":50.23,"h":50.42,"l":50.18,"n":13311,"o":50.42,"t":"2025-03-05T05:00:00Z","v":7845180,"vw":50.26809},{"c":50.09,"h":50.263,"l":50.06,"n":13408,"o":50.22,"t":"2025-03-06T05:00:00Z","v":7292926,"vw":50.13695},{"c":50.07,"h":50.25,"l":49.98,"n":13281,"o":50.25,"t":"2025-03-07T05:00:00Z","v":7059632,"vw":50.083371},{"c":50.13,"h":50.23,"l":50.11,"n":10005,"o":50.21,"t":"2025-03-10T04:00:00Z","v":3958534,"vw":50.164601},{"c":49.95,"h":50.17,"l":49.92,"n":12708,"o":50.13,"t":"2025-03-11T04:00:00Z","v":5309190,"vw":50.012612},{"c":49.77,"h":49.9831,"l":49.71,"n":12835,"o":49.88,"t":"2025-03-12T04:00:00Z","v":6369789,"vw":49.794389},{"c":49.73,"h":49.8617,"l":49.59,"n":12738,"o":49.74,"t":"2025-03-13T04:00:00Z","v":7040727,"vw":49.686668},{"c":49.76,"h":49.76,"l":49.665,"n":9927,"o":49.68,"t":"2025-03-14T04:00:00Z","v":5550680,"vw":49.725389},{"c":49.78,"h":49.84,"l":49.75,"n":12785,"o":49.84,"t":"2025-03-17T04:00:00Z","v":5278015,"vw":49.791655},{"c":49.82,"h":49.835,"l":49.74,"n":9976,"o":49.75,"t":"2025-03-18T04:00:00Z","v":3855858,"vw":49.799735},{"c":49.81,"h":49.84,"l":49.634,"n":11496,"o":49.8,"t":"2025-03-19T04:00:00Z","v":4934873,"vw":49.737871},{"c":49.86,"h":50.07,"l":49.84,"n":8048,"o":50,"t":"2025-03-20T04:00:00Z","v":3540459,"vw":49.923933},{"c":49.78,"h":49.97,"l":49.74,"n":8862,"o":49.91,"t":"2025-03-21T04:00:00Z","v":4189463,"vw":49.819131},{"c":49.68,"h":49.8,"l":49.58,"n":16074,"o":49.78,"t":"2025-03-24T04:00:00Z","v":7199805,"vw":49.687748},{"c":49.59,"h":49.7606,"l":49.58,"n":10691,"o":49.67,"t":"2025-03-25T04:00:00Z","v":5399839,"vw":49.617221},{"c":49.39,"h":49.58,"l":49.36,"n":12499,"o":49.56,"t":"2025-03-26T04:00:00Z","v":6376306,"vw":49.451263},{"c":49.25,"h":49.31,"l":49.24,"n":13160,"o":49.3,"t":"2025-03-27T04:00:00Z","v":10943902,"vw":49.263575},{"c":49.54,"h":49.58,"l":49.35,"n":15905,"o":49.35,"t":"2025-03-28T04:00:00Z","v":17435157,"vw":49.536915},{"c":49.62,"h":49.79,"l":49.5,"n":11230,"o":49.6,"t":"2025-03-31T04:00:00Z","v":7827364,"vw":49.584269},{"c":49.68,"h":49.7299,"l":49.6,"n":14427,"o":49.6,"t":"2025-04-01T04:00:00Z","v":5391064,"vw":49.681566},{"c":49.54,"h":49.7361,"l":49.515,"n":13372,"o":49.73,"t":"2025-04-02T04:00:00Z","v":5801358,"vw":49.582306},{"c":49.8,"h":50,"l":49.7441,"n":13986,"o":50,"t":"2025-04-03T04:00:00Z","v":9329735,"vw":49.814581},{"c":49.85,"h":50.13,"l":49.7,"n":21232,"o":50.12,"t":"2025-04-04T04:00:00Z","v":12409252,"vw":49.930346},{"c":48.85,"h":49.84,"l":48.63,"n":49886,"o":49.67,"t":"2025-04-07T04:00:00Z","v":20298917,"vw":49.018493},{"c":48.23,"h":48.78,"l":48.01,"n":33599,"o":48.64,"t":"2025-04-08T04:00:00Z","v":19239445,"vw":48.347454},{"c":48.52,"h":48.66,"l":47.02,"n":89070,"o":47.52,"t":"2025-04-09T04:00:00Z","v":37706332,"vw":47.63919},{"c":48.5,"h":49.12,"l":48.23,"n":31808,"o":48.59,"t":"2025-04-10T04:00:00Z","v":19336494,"vw":48.602508},{"c":48.13,"h":48.29,"l":47.485,"n":39970,"o":48.15,"t":"2025-04-11T04:00:00Z","v":17432626,"vw":47.877046},{"c":48.5,"h":48.63,"l":48.38,"n":23748,"o":48.62,"t":"2025-04-14T04:00:00Z","v":11217253,"vw":48.501542},{"c":48.6,"h":48.68,"l":48.47,"n":15952,"o":48.55,"t":"2025-04-15T04:00:00Z","v":9037904,"vw":48.594536},{"c":48.71,"h":48.73,"l":48.6,"n":19387,"o":48.63,"t":"2025-04-16T04:00:00Z","v":12748683,"vw":48.654142},{"c":48.65,"h":48.805,"l":48.565,"n":14219,"o":48.7,"t":"2025-04-17T04:00:00Z","v":10783820,"vw":48.679636},{"c":48.36,"h":48.67,"l":48.285,"n":24601,"o":48.63,"t":"2025-04-21T04:00:00Z","v":14091940,"vw":48.389185},{"c":48.44,"h":48.46,"l":48.1459,"n":21892,"o":48.38,"t":"2025-04-22T04:00:00Z","v":11849071,"vw":48.293465},{"c":48.61,"h":49,"l":48.5601,"n":15807,"o":48.77,"t":"2025-04-23T04:00:00Z","v":7745627,"vw":48.705008},{"c":48.77,"h":48.84,"l":48.57,"n":18545,"o":48.57,"t":"2025-04-24T04:00:00Z","v":9818598,"vw":48.765865},{"c":48.85,"h":48.9,"l":48.68,"n":10916,"o":48.68,"t":"2025-04-25T04:00:00Z","v":9368048,"vw":48.854348},{"c":48.91,"h":48.94,"l":48.7942,"n":10614,"o":48.84,"t":"2025-04-28T04:00:00Z","v":6650523,"vw":48.867772},{"c":49,"h":49.03,"l":48.85,"n":10082,"o":48.85,"t":"2025-04-29T04:00:00Z","v":5822393,"vw":48.986136},{"c":49.2,"h":49.2,"l":48.9725,"n":15636,"o":48.98,"t":"2025-04-30T04:00:00Z","v":9826844,"vw":49.084089},{"c":48.98,"h":49.17,"l":48.92,"n":10402,"o":49.17,"t":"2025-05-01T04:00:00Z","v":5363677,"vw":48.976425},{"c":48.92,"h":48.95,"l":48.82,"n":10443,"o":48.87,"t":"2025-05-02T04:00:00Z","v":8474053,"vw":48.873684},{"c":48.82,"h":49,"l":48.79,"n":12134,"o":48.94,"t":"2025-05-05T04:00:00Z","v":7797225,"vw":48.828369},{"c":48.99,"h":49,"l":48.78,"n":13763,"o":48.82,"t":"2025-05-06T04:00:00Z","v":7390770,"vw":48.927781},{"c":49.06,"h":49.08,"l":48.94,"n":9011,"o":48.95,"t":"2025-05-07T04:00:00Z","v":5028468,"vw":49.033683},{"c":48.91,"h":49.08,"l":48.9,"n":9933,"o":49.06,"t":"2025-05-08T04:00:00Z","v":4893124,"vw":48.978573},{"c":48.92,"h":49.03,"l":48.92,"n":10660,"o":49.01,"t":"2025-05-09T04:00:00Z","v":5835243,"vw":48.982433},{"c":48.96,"h":48.9999,"l":48.8,"n":19315,"o":48.98,"t":"2025-05-12T04:00:00Z","v":11574101,"vw":48.88281},{"c":49.01,"h":49.01,"l":48.9,"n":16159,"o":48.95,"t":"2025-05-13T04:00:00Z","v":6247399,"vw":48.950675},{"c":48.8,"h":48.9715,"l":48.78,"n":11421,"o":48.96,"t":"2025-05-14T04:00:00Z","v":7900425,"vw":48.833674},{"c":48.99,"h":49.08,"l":48.8722,"n":12839,"o":48.89,"t":"2025-05-15T04:00:00Z","v":6655857,"vw":48.997225},{"c":49.05,"h":49.07,"l":48.99,"n":10866,"o":49.05,"t":"2025-05-16T04:00:00Z","v":7012265,"vw":49.02885},{"c":48.99,"h":48.9954,"l":48.77,"n":12209,"o":48.89,"t":"2025-05-19T04:00:00Z","v":7349046,"vw":48.934253},{"c":48.93,"h":48.95,"l":48.85,"n":8854,"o":48.93,"t":"2025-05-20T04:00:00Z","v":5799505,"vw":48.906811},{"c":48.73,"h":48.87,"l":48.63,"n":18919,"o":48.85,"t":"2025-05-21T04:00:00Z","v":9809033,"vw":48.755073},{"c":48.7,"h":48.75,"l":48.59,"n":13804,"o":48.65,"t":"2025-05-22T04:00:00Z","v":7847259,"vw":48.675741},{"c":48.73,"h":48.8,"l":48.69,"n":14079,"o":48.75,"t":"2025-05-23T04:00:00Z","v":10050989,"vw":48.744136},{"c":48.9,"h":48.91,"l":48.81,"n":11711,"o":48.86,"t":"2025-05-27T04:00:00Z","v":7191896,"vw":48.875879},{"c":48.83,"h":48.8899,"l":48.76,"n":8890,"o":48.87,"t":"2025-05-28T04:00:00Z","v":4783401,"vw":48.819118},{"c":48.88,"h":48.9399,"l":48.79,"n":8476,"o":48.82,"t":"2025-05-29T04:00:00Z","v":4619296,"vw":48.882251},{"c":48.8,"h":48.87,"l":48.78,"n":14769,"o":48.86,"t":"2025-05-30T04:00:00Z","v":4694575,"vw":48.82506},{"c":48.6,"h":48.79,"l":48.56,"n":15462,"o":48.68,"t":"2025-06-02T04:00:00Z","v":7962802,"vw":48.622527},{"c":48.57,"h":48.69,"l":48.52,"n":13645,"o":48.64,"t":"2025-06-03T04:00:00Z","v":13372141,"vw":48.585184},{"c":48.69,"h":48.73,"l":48.64,"n":9535,"o":48.71,"t":"2025-06-04T04:00:00Z","v":8458599,"vw":48.685327},{"c":48.73,"h":48.77,"l":48.635,"n":15703,"o":48.71,"t":"2025-06-05T04:00:00Z","v":14319558,"vw":48.721162},{"c":48.61,"h":48.69,"l":48.58,"n":11749,"o":48.69,"t":"2025-06-06T04:00:00Z","v":10814911,"vw":48.620821},{"c":48.75,"h":48.75,"l":48.61,"n":12988,"o":48.61,"t":"2025-06-09T04:00:00Z","v":13080691,"vw":48.722853},{"c":48.67,"h":48.7799,"l":48.67,"n":10112,"o":48.75,"t":"2025-06-10T04:00:00Z","v":8821061,"vw":48.702271},{"c":48.76,"h":48.8,"l":48.7,"n":11545,"o":48.75,"t":"2025-06-11T04:00:00Z","v":12486019,"vw":48.760381},{"c":48.93,"h":48.94,"l":48.835,"n":13011,"o":48.86,"t":"2025-06-12T04:00:00Z","v":8051825,"vw":48.894123},{"c":48.82,"h":48.9,"l":48.77,"n":8327,"o":48.89,"t":"2025-06-13T04:00:00Z","v":6639918,"vw":48.806239},{"c":48.81,"h":48.86,"l":48.78,"n":10636,"o":48.81,"t":"2025-06-16T04:00:00Z","v":7906874,"vw":48.814446},{"c":48.85,"h":48.9196,"l":48.84,"n":9069,"o":48.9,"t":"2025-06-17T04:00:00Z","v":5946921,"vw":48.871306},{"c":48.8,"h":48.91,"l":48.77,"n":9433,"o":48.89,"t":"2025-06-18T04:00:00Z","v":5646211,"vw":48.843448},{"c":48.87,"h":48.89,"l":48.81,"n":7589,"o":48.89,"t":"2025-06-20T04:00:00Z","v":5089299,"vw":48.847088},{"c":48.91,"h":48.98,"l":48.87,"n":9256,"o":48.9,"t":"2025-06-23T04:00:00Z","v":5816650,"vw":48.934122},{"c":48.91,"h":48.96,"l":48.9,"n":11955,"o":48.92,"t":"2025-06-24T04:00:00Z","v":7548087,"vw":48.929811},{"c":48.9,"h":48.93,"l":48.84,"n":7810,"o":48.89,"t":"2025-06-25T04:00:00Z","v":4905116,"vw":48.894948},{"c":48.96,"h":48.97,"l":48.88,"n":8987,"o":48.89,"t":"2025-06-26T04:00:00Z","v":4986215,"vw":48.938927},{"c":48.97,"h":48.985,"l":48.895,"n":8284,"o":48.93,"t":"2025-06-27T04:00:00Z","v":4705362,"vw":48.949843},{"c":49.03,"h":49.06,"l":48.99,"n":13368,"o":49.02,"t":"2025-06-30T04:00:00Z","v":8235581,"vw":49.033948},{"c":48.93,"h":49.05,"l":48.88,"n":12406,"o":48.93,"t":"2025-07-01T04:00:00Z","v":5904105,"vw":48.936798},{"c":48.97,"h":48.97,"l":48.87,"n":11500,"o":48.9,"t":"2025-07-02T04:00:00Z","v":4714300,"vw":48.918927},{"c":48.95,"h":48.95,"l":48.88,"n":6533,"o":48.91,"t":"2025-07-03T04:00:00Z","v":4091664,"vw":48.92281},{"c":49,"h":49,"l":48.89,"n":11621,"o":48.94,"t":"2025-07-07T04:00:00Z","v":6187019,"vw":48.927453},{"c":48.91,"h":48.97,"l":48.88,"n":8987,"o":48.96,"t":"2025-07-08T04:00:00Z","v":4098897,"vw":48.912058},{"c":48.95,"h":48.965,"l":48.9001,"n":7909,"o":48.96,"t":"2025-07-09T04:00:00Z","v":4605345,"vw":48.93983},{"c":48.94,"h":48.9658,"l":48.91,"n":8280,"o":48.93,"t":"2025-07-10T04:00:00Z","v":5404899,"vw":48.936846},{"c":48.82,"h":48.91,"l":48.77,"n":11242,"o":48.91,"t":"2025-07-11T04:00:00Z","v":5704814,"vw":48.80844},{"c":48.8,"h":48.86,"l":48.74,"n":13020,"o":48.82,"t":"2025-07-14T04:00:00Z","v":7455242,"vw":48.808826},{"c":48.72,"h":48.8427,"l":48.63,"n":15720,"o":48.84,"t":"2025-07-15T04:00:00Z","v":9662853,"vw":48.713587},{"c":48.64,"h":48.75,"l":48.62,"n":12032,"o":48.74,"t":"2025-07-16T04:00:00Z","v":5894059,"vw":48.68059},{"c":48.57,"h":48.6745,"l":48.53,"n":15305,"o":48.65,"t":"2025-07-17T04:00:00Z","v":8946290,"vw":48.564841},{"c":48.51,"h":48.5799,"l":48.49,"n":15539,"o":48.57,"t":"2025-07-18T04:00:00Z","v":11017639,"vw":48.517819},{"c":48.6,"h":48.695,"l":48.55,"n":18291,"o":48.59,"t":"2025-07-21T04:00:00Z","v":12188207,"vw":48.615398},{"c":48.6,"h":48.63,"l":48.57,"n":12413,"o":48.6,"t":"2025-07-22T04:00:00Z","v":6789231,"vw":48.59452},{"c":48.54,"h":48.6,"l":48.48,"n":11681,"o":48.59,"t":"2025-07-23T04:00:00Z","v":5795903,"vw":48.522101},{"c":48.5,"h":48.53,"l":48.46,"n":11504,"o":48.53,"t":"2025-07-24T04:00:00Z","v":10071097,"vw":48.493048},{"c":48.56,"h":48.57,"l":48.5,"n":8877,"o":48.51,"t":"2025-07-25T04:00:00Z","v":9174605,"vw":48.539036},{"c":48.56,"h":48.58,"l":48.51,"n":11717,"o":48.53,"t":"2025-07-28T04:00:00Z","v":11254390,"vw":48.541427},{"c":48.68,"h":48.725,"l":48.58,"n":17586,"o":48.59,"t":"2025-07-29T04:00:00Z","v":10550051,"vw":48.669803},{"c":48.59,"h":48.695,"l":48.58,"n":12481,"o":48.63,"t":"2025-07-30T04:00:00Z","v":9137199,"vw":48.650519},{"c":48.68,"h":48.72,"l":48.65,"n":12067,"o":48.69,"t":"2025-07-31T04:00:00Z","v":6133202,"vw":48.682751},{"c":48.83,"h":48.92,"l":48.78,"n":16147,"o":48.8,"t":"2025-08-01T04:00:00Z","v":10886734,"vw":48.847007},{"c":48.83,"h":48.89,"l":48.82,"n":15076,"o":48.89,"t":"2025-08-04T04:00:00Z","v":6485624,"vw":48.850918},{"c":48.89,"h":48.9,"l":48.8294,"n":10844,"o":48.88,"t":"2025-08-05T04:00:00Z","v":6492268,"vw":48.863751},{"c":48.86,"h":48.91,"l":48.755,"n":9056,"o":48.91,"t":"2025-08-06T04:00:00Z","v":5049221,"vw":48.840696},{"c":48.86,"h":48.9,"l":48.84,"n":11380,"o":48.86,"t":"2025-08-07T04:00:00Z","v":6638647,"vw":48.86711},{"c":48.86,"h":48.865,"l":48.8,"n":8324,"o":48.85,"t":"2025-08-08T04:00:00Z","v":4751537,"vw":48.829017},{"c":48.92,"h":48.94,"l":48.88,"n":12148,"o":48.92,"t":"2025-08-11T04:00:00Z","v":5227059,"vw":48.914736},{"c":48.95,"h":48.95,"l":48.885,"n":9829,"o":48.95,"t":"2025-08-12T04:00:00Z","v":5893885,"vw":48.917641},{"c":48.95,"h":49,"l":48.94,"n":10926,"o":48.99,"t":"2025-08-13T04:00:00Z","v":5532974,"vw":48.963808},{"c":48.88,"h":48.94,"l":48.86,"n":8355,"o":48.94,"t":"2025-08-14T04:00:00Z","v":4463872,"vw":48.898438},{"c":48.88,"h":48.91,"l":48.86,"n":10101,"o":48.9,"t":"2025-08-15T04:00:00Z","v":6392706,"vw":48.883215},{"c":48.89,"h":48.9199,"l":48.85,"n":10622,"o":48.91,"t":"2025-08-18T04:00:00Z","v":6104769,"vw":48.886217},{"c":48.89,"h":48.94,"l":48.84,"n":8698,"o":48.94,"t":"2025-08-19T04:00:00Z","v":6274851,"vw":48.885155},{"c":48.86,"h":48.915,"l":48.83,"n":11924,"o":48.87,"t":"2025-08-20T04:00:00Z","v":5721068,"vw":48.864081},{"c":48.83,"h":48.85,"l":48.78,"n":14607,"o":48.83,"t":"2025-08-21T04:00:00Z","v":12018055,"vw":48.820476},{"c":48.99,"h":49.02,"l":48.84,"n":11701,"o":48.88,"t":"2025-08-22T04:00:00Z","v":7615524,"vw":48.965604},{"c":48.96,"h":48.99,"l":48.91,"n":15271,"o":48.95,"t":"2025-08-25T04:00:00Z","v":8372147,"vw":48.962498},{"c":48.97,"h":48.99,"l":48.9201,"n":6747,"o":48.96,"t":"2025-08-26T04:00:00Z","v":4589421,"vw":48.96822},{"c":49,"h":49,"l":48.94,"n":10229,"o":48.96,"t":"2025-08-27T04:00:00Z","v":6539198,"vw":48.971181},{"c":49.02,"h":49.02,"l":48.9412,"n":7293,"o":49,"t":"2025-08-28T04:00:00Z","v":5114722,"vw":49.000965},{"c":49.01,"h":49.03,"l":48.98,"n":8882,"o":48.99,"t":"2025-08-29T04:00:00Z","v":3864193,"vw":49.011312},{"c":48.8,"h":48.86,"l":48.76,"n":12193,"o":48.85,"t":"2025-09-02T04:00:00Z","v":5733719,"vw":48.797695},{"c":48.94,"h":48.95,"l":48.805,"n":9350,"o":48.83,"t":"2025-09-03T04:00:00Z","v":6052024,"vw":48.911399},{"c":49.06,"h":49.06,"l":48.999,"n":9443,"o":49.03,"t":"2025-09-04T04:00:00Z","v":6515595,"vw":49.027743},{"c":49.35,"h":49.38,"l":49.18,"n":16387,"o":49.26,"t":"2025-09-05T04:00:00Z","v":7576308,"vw":49.328678},{"c":49.65,"h":49.68,"l":49.4,"n":16111,"o":49.42,"t":"2025-09-08T04:00:00Z","v":10115928,"vw":49.579584},{"c":49.63,"h":49.77,"l":49.58,"n":13160,"o":49.64,"t":"2025-09-09T04:00:00Z","v":7255502,"vw":49.631154},{"c":49.82,"h":49.8778,"l":49.69,"n":8051,"o":49.71,"t":"2025-09-10T04:00:00Z","v":5021032,"vw":49.820835},{"c":50.02,"h":50.03,"l":49.92,"n":9951,"o":49.92,"t":"2025-09-11T04:00:00Z","v":5277490,"vw":49.995316},{"c":49.99,"h":50.01,"l":49.9201,"n":7911,"o":49.97,"t":"2025-09-12T04:00:00Z","v":3921430,"vw":49.96368},{"c":50.12,"h":50.12,"l":50.0531,"n":7183,"o":50.07,"t":"2025-09-15T04:00:00Z","v":4234733,"vw":50.095678},{"c":50.13,"h":50.18,"l":50.07,"n":10912,"o":50.15,"t":"2025-09-16T04:00:00Z","v":6288983,"vw":50.116867},{"c":50.17,"h":50.34,"l":50.14,"n":14840,"o":50.17,"t":"2025-09-17T04:00:00Z","v":8028052,"vw":50.204545},{"c":50.19,"h":50.19,"l":50.0701,"n":14958,"o":50.15,"t":"2025-09-18T04:00:00Z","v":8398410,"vw":50.121435},{"c":50.15,"h":50.2,"l":50.08,"n":6775,"o":50.16,"t":"2025-09-19T04:00:00Z","v":3496507,"vw":50.115699},{"c":50.13,"h":50.16,"l":50.12,"n":7171,"o":50.15,"t":"2025-09-22T04:00:00Z","v":3179909,"vw":50.131672},{"c":50.11,"h":50.2,"l":50.08,"n":7316,"o":50.15,"t":"2025-09-23T04:00:00Z","v":3774634,"vw":50.109535},{"c":50.04,"h":50.11,"l":50.02,"n":7853,"o":50.08,"t":"2025-09-24T04:00:00Z","v":4613313,"vw":50.044336},{"c":50.01,"h":50.02,"l":49.94,"n":8436,"o":50,"t":"2025-09-25T04:00:00Z","v":5007727,"vw":49.977923},{"c":49.98,"h":50.03,"l":49.96,"n":7705,"o":50,"t":"2025-09-26T04:00:00Z","v":3602279,"vw":49.993387},{"c":50.05,"h":50.08,"l":50.01,"n":6798,"o":50.02,"t":"2025-09-29T04:00:00Z","v":3863408,"vw":50.057585},{"c":50.07,"h":50.12,"l":50.0299,"n":9800,"o":50.04,"t":"2025-09-30T04:00:00Z","v":4486130,"vw":50.08561},{"c":49.99,"h":50.055,"l":49.96,"n":11879,"o":50.04,"t":"2025-10-01T04:00:00Z","v":8041844,"vw":49.996509},{"c":49.99,"h":50.02,"l":49.94,"n":10038,"o":49.98,"t":"2025-10-02T04:00:00Z","v":4864687,"vw":49.987278},{"c":49.98,"h":50.07,"l":49.98,"n":9610,"o":50.01,"t":"2025-10-03T04:00:00Z","v":4735718,"vw":50.009665},{"c":50.02,"h":50.02,"l":49.93,"n":9202,"o":49.98,"t":"2025-10-06T04:00:00Z","v":4129093,"vw":49.971751},{"c":50.07,"h":50.09,"l":50.0201,"n":9788,"o":50.04,"t":"2025-10-07T04:00:00Z","v":4331069,"vw":50.062317},{"c":50.1,"h":50.13,"l":50.07,"n":10399,"o":50.09,"t":"2025-10-08T04:00:00Z","v":5357386,"vw":50.096715},{"c":50.1,"h":50.11,"l":50.04,"n":8255,"o":50.095,"t":"2025-10-09T04:00:00Z","v":3738085,"vw":50.077254},{"c":50.22,"h":50.25,"l":50.135,"n":11064,"o":50.18,"t":"2025-10-10T04:00:00Z","v":4998606,"vw":50.195248},{"c":50.31,"h":50.31,"l":50.21,"n":7660,"o":50.24,"t":"2025-10-13T04:00:00Z","v":3262961,"vw":50.244051},{"c":50.27,"h":50.315,"l":50.24,"n":13924,"o":50.31,"t":"2025-10-14T04:00:00Z","v":4708975,"vw":50.285969},{"c":50.35,"h":50.365,"l":50.27,"n":11523,"o":50.31,"t":"2025-10-15T04:00:00Z","v":6870036,"vw":50.325694},{"c":50.48,"h":50.485,"l":50.345,"n":11334,"o":50.35,"t":"2025-10-16T04:00:00Z","v":4872879,"vw":50.436105},{"c":50.5,"h":50.5,"l":50.43,"n":9591,"o":50.45,"t":"2025-10-17T04:00:00Z","v":6892730,"vw":50.466828},{"c":50.54,"h":50.58,"l":50.5,"n":9863,"o":50.55,"t":"2025-10-20T04:00:00Z","v":3804932,"vw":50.533629},{"c":50.56,"h":50.59,"l":50.5201,"n":10499,"o":50.58,"t":"2025-10-21T04:00:00Z","v":4316621,"vw":50.552909},{"c":50.59,"h":50.6158,"l":50.54,"n":14090,"o":50.6,"t":"2025-10-22T04:00:00Z","v":4621664,"vw":50.573808},{"c":50.54,"h":50.57,"l":50.485,"n":9707,"o":50.52,"t":"2025-10-23T04:00:00Z","v":4900055,"vw":50.512535},{"c":50.57,"h":50.62,"l":50.53,"n":11161,"o":50.59,"t":"2025-10-24T04:00:00Z","v":4197681,"vw":50.555695},{"c":50.58,"h":50.61,"l":50.532,"n":18673,"o":50.55,"t":"2025-10-27T04:00:00Z","v":4991702,"vw":50.57637},{"c":50.56,"h":50.6,"l":50.54,"n":8038,"o":50.59,"t":"2025-10-28T04:00:00Z","v":6868830,"vw":50.574939},{"c":50.52,"h":50.59,"l":50.4535,"n":15035,"o":50.56,"t":"2025-10-29T04:00:00Z","v":7290849,"vw":50.529307},{"c":50.5,"h":50.5,"l":50.34,"n":12389,"o":50.37,"t":"2025-10-30T04:00:00Z","v":6221162,"vw":50.437907},{"c":50.52,"h":50.57,"l":50.5,"n":11985,"o":50.55,"t":"2025-10-31T04:00:00Z","v":5721404,"vw":50.534808},{"c":50.31,"h":50.44,"l":50.29,"n":13483,"o":50.36,"t":"2025-11-03T05:00:00Z","v":5238980,"vw":50.325591},{"c":50.39,"h":50.42,"l":50.31,"n":10663,"o":50.32,"t":"2025-11-04T05:00:00Z","v":6208683,"vw":50.390626},{"c":50.3,"h":50.39,"l":50.28,"n":10433,"o":50.37,"t":"2025-11-05T05:00:00Z","v":5625542,"vw":50.310459},{"c":50.39,"h":50.4,"l":50.3,"n":10830,"o":50.4,"t":"2025-11-06T05:00:00Z","v":8084890,"vw":50.350185},{"c":50.36,"h":50.42,"l":50.35,"n":9515,"o":50.35,"t":"2025-11-07T05:00:00Z","v":5208176,"vw":50.382949},{"c":50.4,"h":50.41,"l":50.35,"n":10139,"o":50.38,"t":"2025-11-10T05:00:00Z","v":5503145,"vw":50.37986},{"c":50.52,"h":50.53,"l":50.45,"n":7119,"o":50.47,"t":"2025-11-11T05:00:00Z","v":2839410,"vw":50.481218},{"c":50.45,"h":50.5,"l":50.425,"n":8169,"o":50.5,"t":"2025-11-12T05:00:00Z","v":4168177,"vw":50.446614},{"c":50.37,"h":50.41,"l":50.34,"n":8866,"o":50.4,"t":"2025-11-13T05:00:00Z","v":4425855,"vw":50.369997},{"c":50.27,"h":50.42,"l":50.2635,"n":13299,"o":50.42,"t":"2025-11-14T05:00:00Z","v":6250546,"vw":50.337165},{"c":50.34,"h":50.39,"l":50.32,"n":10358,"o":50.36,"t":"2025-11-17T05:00:00Z","v":5944045,"vw":50.360239},{"c":50.39,"h":50.4499,"l":50.38,"n":11353,"o":50.44,"t":"2025-11-18T05:00:00Z","v":5161623,"vw":50.405746},{"c":50.33,"h":50.46,"l":50.32,"n":12180,"o":50.45,"t":"2025-11-19T05:00:00Z","v":5174061,"vw":50.356777},{"c":50.39,"h":50.42,"l":50.33,"n":11282,"o":50.4,"t":"2025-11-20T05:00:00Z","v":5398899,"vw":50.36457},{"c":50.39,"h":50.45,"l":50.38,"n":10690,"o":50.44,"t":"2025-11-21T05:00:00Z","v":5651138,"vw":50.409156},{"c":50.42,"h":50.4499,"l":50.41,"n":9647,"o":50.43,"t":"2025-11-24T05:00:00Z","v":5841444,"vw":50.423936},{"c":50.42,"h":50.46,"l":50.4,"n":10519,"o":50.46,"t":"2025-11-25T05:00:00Z","v":7116115,"vw":50.423899},{"c":50.54,"h":50.54,"l":50.41,"n":11816,"o":50.41,"t":"2025-11-26T05:00:00Z","v":8497177,"vw":50.487111},{"c":50.52,"h":50.54,"l":50.48,"n":6001,"o":50.48,"t":"2025-11-28T05:00:00Z","v":2828115,"vw":50.515645},{"c":50.25,"h":50.31,"l":50.22,"n":11088,"o":50.31,"t":"2025-12-01T05:00:00Z","v":3921580,"vw":50.244841},{"c":50.22,"h":50.25,"l":50.17,"n":15214,"o":50.25,"t":"2025-12-02T05:00:00Z","v":5463259,"vw":50.208892},{"c":50.22,"h":50.29,"l":50.22,"n":15656,"o":50.25,"t":"2025-12-03T05:00:00Z","v":7059364,"vw":50.253952},{"c":50.21,"h":50.22,"l":50.17,"n":11455,"o":50.19,"t":"2025-12-04T05:00:00Z","v":5787212,"vw":50.200852},{"c":50.23,"h":50.24,"l":50.19,"n":9357,"o":50.21,"t":"2025-12-05T05:00:00Z","v":4344665,"vw":50.213113},{"c":50.19,"h":50.24,"l":50.19,"n":11790,"o":50.21,"t":"2025-12-08T05:00:00Z","v":5864970,"vw":50.216522},{"c":50.19,"h":50.27,"l":50.175,"n":9258,"o":50.25,"t":"2025-12-09T05:00:00Z","v":6822928,"vw":50.23116},{"c":50.26,"h":50.26,"l":50.16,"n":10237,"o":50.19,"t":"2025-12-10T05:00:00Z","v":5816192,"vw":50.219694},{"c":50.25,"h":50.33,"l":50.24,"n":9122,"o":50.28,"t":"2025-12-11T05:00:00Z","v":6469019,"vw":50.268852},{"c":50.18,"h":50.24,"l":50.16,"n":9006,"o":50.2,"t":"2025-12-12T05:00:00Z","v":5589295,"vw":50.196936},{"c":50.23,"h":50.28,"l":50.2,"n":9809,"o":50.28,"t":"2025-12-15T05:00:00Z","v":4672265,"vw":50.22119},{"c":50.3,"h":50.3,"l":50.21,"n":8963,"o":50.24,"t":"2025-12-16T05:00:00Z","v":4139079,"vw":50.262509},{"c":50.31,"h":50.31,"l":50.24,"n":9915,"o":50.26,"t":"2025-12-17T05:00:00Z","v":4655602,"vw":50.273418},{"c":50.16,"h":50.2398,"l":50.14,"n":11076,"o":50.23,"t":"2025-12-18T05:00:00Z","v":5299126,"vw":50.179568},{"c":50.17,"h":50.17,"l":50.14,"n":10868,"o":50.15,"t":"2025-12-19T05:00:00Z","v":5626226,"vw":50.154576},{"c":50.18,"h":50.19,"l":50.15,"n":8507,"o":50.16,"t":"2025-12-22T05:00:00Z","v":5015705,"vw":50.173482},{"c":50.2,"h":50.21,"l":50.12,"n":10076,"o":50.13,"t":"2025-12-23T05:00:00Z","v":5381577,"vw":50.184221},{"c":50.23,"h":50.25,"l":50.2,"n":7409,"o":50.2,"t":"2025-12-24T05:00:00Z","v":5083079,"vw":50.218973},{"c":50.22,"h":50.282,"l":50.2,"n":8777,"o":50.25,"t":"2025-12-26T05:00:00Z","v":3914452,"vw":50.231535},{"c":50.25,"h":50.26,"l":50.2248,"n":12282,"o":50.25,"t":"2025-12-29T05:00:00Z","v":6421160,"vw":50.243149},{"c":50.28,"h":50.3,"l":50.24,"n":9244,"o":50.25,"t":"2025-12-30T05:00:00Z","v":4603919,"vw":50.277337},{"c":50.29,"h":50.335,"l":50.24,"n":9183,"o":50.25,"t":"2025-12-31T05:00:00Z","v":4266734,"vw":50.307293},{"c":50.37,"h":50.37,"l":50.32,"n":13395,"o":50.36,"t":"2026-01-02T05:00:00Z","v":6315251,"vw":50.352376},{"c":50.4,"h":50.42,"l":50.38,"n":14414,"o":50.41,"t":"2026-01-05T05:00:00Z","v":6643600,"vw":50.402657},{"c":50.46,"h":50.46,"l":50.36,"n":14656,"o":50.39,"t":"2026-01-06T05:00:00Z","v":6056707,"vw":50.399754},{"c":50.55,"h":50.55,"l":50.48,"n":12612,"o":50.49,"t":"2026-01-07T05:00:00Z","v":8444381,"vw":50.520852},{"c":50.51,"h":50.55,"l":50.4933,"n":8496,"o":50.55,"t":"2026-01-08T05:00:00Z","v":5570748,"vw":50.519026},{"c":50.58,"h":50.58,"l":50.5,"n":14755,"o":50.57,"t":"2026-01-09T05:00:00Z","v":7794609,"vw":50.551461},{"c":50.56,"h":50.57,"l":50.53,"n":10622,"o":50.57,"t":"2026-01-12T05:00:00Z","v":5783824,"vw":50.552857},{"c":50.58,"h":50.6,"l":50.555,"n":13141,"o":50.6,"t":"2026-01-13T05:00:00Z","v":8507441,"vw":50.577177},{"c":50.62,"h":50.63,"l":50.59,"n":8828,"o":50.6,"t":"2026-01-14T05:00:00Z","v":5316337,"vw":50.615694},{"c":50.61,"h":50.67,"l":50.6,"n":7631,"o":50.67,"t":"2026-01-15T05:00:00Z","v":4704976,"vw":50.618349},{"c":50.6,"h":50.65,"l":50.55,"n":15720,"o":50.64,"t":"2026-01-16T05:00:00Z","v":10974239,"vw":50.597268},{"c":50.43,"h":50.55,"l":50.3635,"n":18516,"o":50.54,"t":"2026-01-20T05:00:00Z","v":10691142,"vw":50.437444},{"c":50.51,"h":50.51,"l":50.39,"n":13382,"o":50.47,"t":"2026-01-21T05:00:00Z","v":8089526,"vw":50.450101},{"c":50.48,"h":50.4999,"l":50.44,"n":10046,"o":50.47,"t":"2026-01-22T05:00:00Z","v":4938490,"vw":50.469763},{"c":50.52,"h":50.56,"l":50.4701,"n":10421,"o":50.49,"t":"2026-01-23T05:00:00Z","v":7420747,"vw":50.518295},{"c":50.54,"h":50.58,"l":50.535,"n":9092,"o":50.55,"t":"2026-01-26T05:00:00Z","v":5248309,"vw":50.55647},{"c":50.56,"h":50.59,"l":50.54,"n":11214,"o":50.55,"t":"2026-01-27T05:00:00Z","v":5680078,"vw":50.568547},{"c":50.57,"h":50.62,"l":50.55,"n":9117,"o":50.56,"t":"2026-01-28T05:00:00Z","v":10552367,"vw":50.583194},{"c":50.52,"h":50.62,"l":50.52,"n":13479,"o":50.53,"t":"2026-01-29T05:00:00Z","v":14291412,"vw":50.565034},{"c":50.56,"h":50.63,"l":50.53,"n":12521,"o":50.56,"t":"2026-01-30T05:00:00Z","v":12800137,"vw":50.596354},{"c":50.48,"h":50.52,"l":50.46,"n":12186,"o":50.51,"t":"2026-02-02T05:00:00Z","v":9502197,"vw":50.486868},{"c":50.5,"h":50.53,"l":50.47,"n":11222,"o":50.49,"t":"2026-02-03T05:00:00Z","v":13142023,"vw":50.503153},{"c":50.54,"h":50.59,"l":50.51,"n":12330,"o":50.525,"t":"2026-02-04T05:00:00Z","v":11171700,"vw":50.554577},{"c":50.62,"h":50.67,"l":50.6,"n":16427,"o":50.63,"t":"2026-02-05T05:00:00Z","v":11398494,"vw":50.629923},{"c":50.65,"h":50.68,"l":50.6,"n":13529,"o":50.68,"t":"2026-02-06T05:00:00Z","v":10870887,"vw":50.628685},{"c":50.67,"h":50.7,"l":50.62,"n":9804,"o":50.66,"t":"2026-02-09T05:00:00Z","v":10542338,"vw":50.6747},{"c":50.74,"h":50.8153,"l":50.715,"n":10039,"o":50.77,"t":"2026-02-10T05:00:00Z","v":10504755,"vw":50.751559},{"c":50.65,"h":50.74,"l":50.64,"n":11822,"o":50.67,"t":"2026-02-11T05:00:00Z","v":14223976,"vw":50.669013},{"c":50.77,"h":50.8,"l":50.7,"n":12496,"o":50.73,"t":"2026-02-12T05:00:00Z","v":10957187,"vw":50.764069},{"c":50.84,"h":50.92,"l":50.8,"n":12244,"o":50.82,"t":"2026-02-13T05:00:00Z","v":11036488,"vw":50.840841},{"c":50.87,"h":50.89,"l":50.8245,"n":11058,"o":50.84,"t":"2026-02-17T05:00:00Z","v":9263066,"vw":50.872016},{"c":50.86,"h":50.89,"l":50.83,"n":13277,"o":50.85,"t":"2026-02-18T05:00:00Z","v":9474195,"vw":50.866604},{"c":50.86,"h":50.91,"l":50.86,"n":10755,"o":50.86,"t":"2026-02-19T05:00:00Z","v":9357467,"vw":50.884201},{"c":50.93,"h":50.9367,"l":50.89,"n":11095,"o":50.92,"t":"2026-02-20T05:00:00Z","v":6312292,"vw":50.91526},{"c":50.96,"h":50.99,"l":50.9301,"n":9402,"o":50.98,"t":"2026-02-23T05:00:00Z","v":4311091,"vw":50.966914},{"c":51.03,"h":51.05,"l":50.96,"n":8651,"o":50.97,"t":"2026-02-24T05:00:00Z","v":3845202,"vw":51.013485},{"c":51.06,"h":51.08,"l":51.01,"n":8206,"o":51.01,"t":"2026-02-25T05:00:00Z","v":3785322,"vw":51.057407},{"c":51.13,"h":51.14,"l":51.08,"n":9596,"o":51.08,"t":"2026-02-26T05:00:00Z","v":4872371,"vw":51.115681},{"c":51.15,"h":51.18,"l":51.1301,"n":11105,"o":51.18,"t":"2026-02-27T05:00:00Z","v":4781947,"vw":51.159773},{"c":50.87,"h":50.94,"l":50.85,"n":16492,"o":50.93,"t":"2026-03-02T05:00:00Z","v":9509204,"vw":50.875944},{"c":50.6,"h":50.78,"l":50.55,"n":16106,"o":50.78,"t":"2026-03-03T05:00:00Z","v":10142340,"vw":50.614593},{"c":50.57,"h":50.67,"l":50.5501,"n":11441,"o":50.67,"t":"2026-03-04T05:00:00Z","v":6427008,"vw":50.612075},{"c":50.58,"h":50.5957,"l":50.485,"n":14639,"o":50.54,"t":"2026-03-05T05:00:00Z","v":6825653,"vw":50.547167},{"c":50.56,"h":50.57,"l":50.44,"n":15124,"o":50.53,"t":"2026-03-06T05:00:00Z","v":7775352,"vw":50.500787},{"c":50.51,"h":50.55,"l":50.44,"n":13698,"o":50.5,"t":"2026-03-09T04:00:00Z","v":7114775,"vw":50.504518},{"c":50.42,"h":50.53,"l":50.41,"n":10789,"o":50.51,"t":"2026-03-10T04:00:00Z","v":6235079,"vw":50.474778},{"c":50.33,"h":50.435,"l":50.3,"n":15477,"o":50.43,"t":"2026-03-11T04:00:00Z","v":8464299,"vw":50.360712},{"c":50.2,"h":50.39,"l":50.18,"n":16251,"o":50.39,"t":"2026-03-12T04:00:00Z","v":9915767,"vw":50.246276},{"c":50.36,"h":50.38,"l":50.23,"n":13990,"o":50.26,"t":"2026-03-13T04:00:00Z","v":9302881,"vw":50.312776},{"c":50.38,"h":50.49,"l":50.31,"n":13258,"o":50.48,"t":"2026-03-16T04:00:00Z","v":6592259,"vw":50.386301},{"c":50.34,"h":50.42,"l":50.32,"n":11390,"o":50.42,"t":"2026-03-17T04:00:00Z","v":5992445,"vw":50.354804},{"c":50.27,"h":50.35,"l":50.26,"n":12097,"o":50.34,"t":"2026-03-18T04:00:00Z","v":8423555,"vw":50.31383},{"c":50.23,"h":50.31,"l":50.155,"n":16917,"o":50.24,"t":"2026-03-19T04:00:00Z","v":10829549,"vw":50.215598},{"c":49.8,"h":50.17,"l":49.78,"n":19384,"o":50.13,"t":"2026-03-20T04:00:00Z","v":9842687,"vw":49.925262},{"c":49.94,"h":49.99,"l":49.86,"n":13842,"o":49.91,"t":"2026-03-23T04:00:00Z","v":6110084,"vw":49.934885},{"c":49.62,"h":49.91,"l":49.605,"n":15503,"o":49.88,"t":"2026-03-24T04:00:00Z","v":8214992,"vw":49.716506},{"c":49.73,"h":49.775,"l":49.6901,"n":12408,"o":49.73,"t":"2026-03-25T04:00:00Z","v":7917078,"vw":49.735379},{"c":49.63,"h":49.75,"l":49.62,"n":12804,"o":49.73,"t":"2026-03-26T04:00:00Z","v":8440884,"vw":49.678097},{"c":49.64,"h":49.67,"l":49.5,"n":13134,"o":49.6,"t":"2026-03-27T04:00:00Z","v":9167590,"vw":49.596155},{"c":49.77,"h":49.81,"l":49.73,"n":13479,"o":49.75,"t":"2026-03-30T04:00:00Z","v":9357206,"vw":49.76961},{"c":49.89,"h":50,"l":49.82,"n":16587,"o":49.82,"t":"2026-03-31T04:00:00Z","v":9168077,"vw":49.919058},{"c":49.91,"h":49.95,"l":49.86,"n":14849,"o":49.93,"t":"2026-04-01T04:00:00Z","v":8412987,"vw":49.89838},{"c":50,"h":50.01,"l":49.82,"n":13915,"o":49.85,"t":"2026-04-02T04:00:00Z","v":10525885,"vw":49.953835},{"c":49.96,"h":50.02,"l":49.9,"n":13259,"o":49.96,"t":"2026-04-06T04:00:00Z","v":7210098,"vw":49.968257},{"c":50.01,"h":50.02,"l":49.91,"n":13134,"o":49.95,"t":"2026-04-07T04:00:00Z","v":7048083,"vw":49.972853},{"c":50.13,"h":50.3574,"l":50.12,"n":16179,"o":50.32,"t":"2026-04-08T04:00:00Z","v":10770156,"vw":50.226105},{"c":50.26,"h":50.29,"l":50.1601,"n":15874,"o":50.2,"t":"2026-04-09T04:00:00Z","v":7308725,"vw":50.242666},{"c":50.24,"h":50.32,"l":50.23,"n":13326,"o":50.31,"t":"2026-04-10T04:00:00Z","v":6377335,"vw":50.253598},{"c":50.3,"h":50.31,"l":50.22,"n":12667,"o":50.23,"t":"2026-04-13T04:00:00Z","v":6025799,"vw":50.271949},{"c":50.34,"h":50.35,"l":50.29,"n":11280,"o":50.33,"t":"2026-04-14T04:00:00Z","v":5879437,"vw":50.324022},{"c":50.26,"h":50.3499,"l":50.24,"n":8905,"o":50.34,"t":"2026-04-15T04:00:00Z","v":5970574,"vw":50.274752},{"c":50.29,"h":50.33,"l":50.28,"n":11070,"o":50.29,"t":"2026-04-16T04:00:00Z","v":4832877,"vw":50.298573},{"c":50.45,"h":50.47,"l":50.36,"n":12147,"o":50.36,"t":"2026-04-17T04:00:00Z","v":6852165,"vw":50.44103},{"c":50.47,"h":50.48,"l":50.4,"n":14663,"o":50.4,"t":"2026-04-20T04:00:00Z","v":6472689,"vw":50.447445},{"c":50.38,"h":50.45,"l":50.38,"n":11001,"o":50.44,"t":"2026-04-21T04:00:00Z","v":4775049,"vw":50.417814},{"c":50.43,"h":50.47,"l":50.41,"n":7704,"o":50.46,"t":"2026-04-22T04:00:00Z","v":4051793,"vw":50.433728},{"c":50.45,"h":50.48,"l":50.35,"n":11782,"o":50.47,"t":"2026-04-23T04:00:00Z","v":5795312,"vw":50.421611},{"c":50.47,"h":50.48,"l":50.405,"n":10427,"o":50.47,"t":"2026-04-24T04:00:00Z","v":5548982,"vw":50.446093},{"c":50.47,"h":50.49,"l":50.42,"n":9015,"o":50.48,"t":"2026-04-27T04:00:00Z","v":4125728,"vw":50.454176},{"c":50.39,"h":50.42,"l":50.34,"n":13077,"o":50.4,"t":"2026-04-28T04:00:00Z","v":5895822,"vw":50.370847},{"c":50.29,"h":50.36,"l":50.2533,"n":12612,"o":50.35,"t":"2026-04-29T04:00:00Z","v":5654617,"vw":50.289563},{"c":50.31,"h":50.37,"l":50.28,"n":13336,"o":50.34,"t":"2026-04-30T04:00:00Z","v":6595431,"vw":50.32216},{"c":50.17,"h":50.2199,"l":50.16,"n":13788,"o":50.21,"t":"2026-05-01T04:00:00Z","v":7586166,"vw":50.181251},{"c":50.12,"h":50.17,"l":50.065,"n":14153,"o":50.16,"t":"2026-05-04T04:00:00Z","v":7334028,"vw":50.110571},{"c":50.14,"h":50.18,"l":50.11,"n":13618,"o":50.17,"t":"2026-05-05T04:00:00Z","v":7576643,"vw":50.137345},{"c":50.23,"h":50.27,"l":50.215,"n":13088,"o":50.26,"t":"2026-05-06T04:00:00Z","v":7012651,"vw":50.246349},{"c":50.2,"h":50.28,"l":50.18,"n":14363,"o":50.27,"t":"2026-05-07T04:00:00Z","v":7004680,"vw":50.22377},{"c":50.25,"h":50.3,"l":50.215,"n":9692,"o":50.29,"t":"2026-05-08T04:00:00Z","v":4195064,"vw":50.256757},{"c":50.22,"h":50.28,"l":50.21,"n":10760,"o":50.26,"t":"2026-05-11T04:00:00Z","v":4498162,"vw":50.244504},{"c":50.12,"h":50.21,"l":50.08,"n":13303,"o":50.2,"t":"2026-05-12T04:00:00Z","v":7469447,"vw":50.129318},{"c":50.1,"h":50.1524,"l":50.04,"n":11778,"o":50.12,"t":"2026-05-13T04:00:00Z","v":8790577,"vw":50.074724},{"c":50.05,"h":50.1399,"l":50.05,"n":12153,"o":50.06,"t":"2026-05-14T04:00:00Z","v":8951474,"vw":50.091421},{"c":49.83,"h":49.95,"l":49.7342,"n":20324,"o":49.91,"t":"2026-05-15T04:00:00Z","v":12983312,"vw":49.803053},{"c":49.84,"h":49.86,"l":49.78,"n":11919,"o":49.82,"t":"2026-05-18T04:00:00Z","v":8135951,"vw":49.820191},{"c":49.68,"h":49.745,"l":49.61,"n":16039,"o":49.72,"t":"2026-05-19T04:00:00Z","v":9534406,"vw":49.674789},{"c":49.8,"h":49.82,"l":49.665,"n":17424,"o":49.72,"t":"2026-05-20T04:00:00Z","v":13464637,"vw":49.744413},{"c":49.85,"h":49.85,"l":49.65,"n":15758,"o":49.69,"t":"2026-05-21T04:00:00Z","v":10529670,"vw":49.781505},{"c":49.88,"h":49.91,"l":49.83,"n":12076,"o":49.88,"t":"2026-05-22T04:00:00Z","v":6191463,"vw":49.868503},{"c":50.09,"h":50.11,"l":50.01,"n":13224,"o":50.01,"t":"2026-05-26T04:00:00Z","v":8223749,"vw":50.072858},{"c":50.21,"h":50.21,"l":50.08,"n":16047,"o":50.1,"t":"2026-05-27T04:00:00Z","v":7733917,"vw":50.158645},{"c":50.28,"h":50.32,"l":50.13,"n":13112,"o":50.15,"t":"2026-05-28T04:00:00Z","v":9167743,"vw":50.25564},{"c":50.36,"h":50.4,"l":50.27,"n":12285,"o":50.31,"t":"2026-05-29T04:00:00Z","v":5765911,"vw":50.359862},{"c":50.29,"h":50.29,"l":50.085,"n":17655,"o":50.12,"t":"2026-06-01T04:00:00Z","v":7749318,"vw":50.189761},{"c":50.34,"h":50.37,"l":50.27,"n":14571,"o":50.31,"t":"2026-06-02T04:00:00Z","v":6178406,"vw":50.342756},{"c":50.31,"h":50.35,"l":50.22,"n":17494,"o":50.32,"t":"2026-06-03T04:00:00Z","v":9932352,"vw":50.285848},{"c":50.38,"h":50.41,"l":50.33,"n":15150,"o":50.33,"t":"2026-06-04T04:00:00Z","v":5835567,"vw":50.369847},{"c":50.3,"h":50.3199,"l":50.23,"n":17474,"o":50.27,"t":"2026-06-05T04:00:00Z","v":6535755,"vw":50.280859},{"c":50.29,"h":50.37,"l":50.27,"n":15640,"o":50.37,"t":"2026-06-08T04:00:00Z","v":6837086,"vw":50.291037},{"c":50.37,"h":50.4,"l":50.3,"n":11275,"o":50.36,"t":"2026-06-09T04:00:00Z","v":7087563,"vw":50.357415},{"c":50.26,"h":50.38,"l":50.215,"n":11005,"o":50.37,"t":"2026-06-10T04:00:00Z","v":7135427,"vw":50.270947},{"c":50.34,"h":50.38,"l":50.23,"n":14986,"o":50.3,"t":"2026-06-11T04:00:00Z","v":10898068,"vw":50.323606},{"c":50.3,"h":50.34,"l":50.205,"n":11550,"o":50.34,"t":"2026-06-12T04:00:00Z","v":6333037,"vw":50.28749},{"c":50.35,"h":50.415,"l":50.35,"n":8736,"o":50.38,"t":"2026-06-15T04:00:00Z","v":4409634,"vw":50.374626},{"c":50.35,"h":50.43,"l":50.33,"n":9414,"o":50.35,"t":"2026-06-16T04:00:00Z","v":4528432,"vw":50.385472},{"c":50.29,"h":50.42,"l":50.265,"n":15380,"o":50.39,"t":"2026-06-17T04:00:00Z","v":7286924,"vw":50.350041},{"c":50.45,"h":50.47,"l":50.37,"n":8479,"o":50.43,"t":"2026-06-18T04:00:00Z","v":4232202,"vw":50.453429},{"c":50.44,"h":50.5,"l":50.4,"n":12038,"o":50.49,"t":"2026-06-22T04:00:00Z","v":7499052,"vw":50.435317},{"c":50.43,"h":50.5,"l":50.41,"n":11606,"o":50.45,"t":"2026-06-23T04:00:00Z","v":5005498,"vw":50.433633},{"c":50.49,"h":50.53,"l":50.47,"n":11223,"o":50.49,"t":"2026-06-24T04:00:00Z","v":6337793,"vw":50.507238},{"c":50.53,"h":50.56,"l":50.51,"n":9642,"o":50.55,"t":"2026-06-25T04:00:00Z","v":5603201,"vw":50.53029},{"c":50.56,"h":50.5796,"l":50.49,"n":10089,"o":50.53,"t":"2026-06-26T04:00:00Z","v":5275419,"vw":50.538541},{"c":50.64,"h":50.65,"l":50.56,"n":10926,"o":50.56,"t":"2026-06-29T04:00:00Z","v":4312038,"vw":50.603134},{"c":50.58,"h":50.89,"l":50.56,"n":12313,"o":50.62,"t":"2026-06-30T04:00:00Z","v":5705662,"vw":50.629648},{"c":50.47,"h":50.48,"l":50.36,"n":15882,"o":50.44,"t":"2026-07-01T04:00:00Z","v":8629689,"vw":50.426266},{"c":50.53,"h":50.53,"l":50.43,"n":10849,"o":50.5,"t":"2026-07-02T04:00:00Z","v":5357675,"vw":50.486818},{"c":50.54,"h":50.56,"l":50.5,"n":11840,"o":50.52,"t":"2026-07-06T04:00:00Z","v":5416981,"vw":50.531194},{"c":50.42,"h":50.56,"l":50.4,"n":11984,"o":50.51,"t":"2026-07-07T04:00:00Z","v":6682871,"vw":50.457118},{"c":50.26,"h":50.38,"l":50.25,"n":17101,"o":50.36,"t":"2026-07-08T04:00:00Z","v":10098934,"vw":50.311433},{"c":50.29,"h":50.3599,"l":50.28,"n":10775,"o":50.32,"t":"2026-07-09T04:00:00Z","v":7243464,"vw":50.312175},{"c":50.34,"h":50.34,"l":50.285,"n":11443,"o":50.3,"t":"2026-07-10T04:00:00Z","v":4927158,"vw":50.313695},{"c":50.27,"h":50.35,"l":50.25,"n":13237,"o":50.33,"t":"2026-07-13T04:00:00Z","v":5917117,"vw":50.286237},{"c":50.29,"h":50.3861,"l":50.28,"n":11093,"o":50.32,"t":"2026-07-14T04:00:00Z","v":5349663,"vw":50.313794},{"c":50.21,"h":50.34,"l":50.2,"n":14975,"o":50.31,"t":"2026-07-15T04:00:00Z","v":7940127,"vw":50.238336},{"c":50.16,"h":50.25,"l":50.12,"n":15415,"o":50.24,"t":"2026-07-16T04:00:00Z","v":8422003,"vw":50.154741},{"c":50.13,"h":50.24,"l":50.09,"n":11003,"o":50.17,"t":"2026-07-17T04:00:00Z","v":4800369,"vw":50.125086},{"c":50.05,"h":50.18,"l":50.02,"n":10976,"o":50.13,"t":"2026-07-20T04:00:00Z","v":4801545,"vw":50.08154},{"c":49.95,"h":50.0855,"l":49.94,"n":11086,"o":50.07,"t":"2026-07-21T04:00:00Z","v":5347154,"vw":49.987358},{"c":49.81,"h":49.93,"l":49.81,"n":10798,"o":49.93,"t":"2026-07-22T04:00:00Z","v":6621885,"vw":49.852782},{"c":49.51,"h":49.71,"l":49.45,"n":18692,"o":49.7,"t":"2026-07-23T04:00:00Z","v":15030458,"vw":49.538392},{"c":49.61,"h":49.69,"l":49.53,"n":14298,"o":49.55,"t":"2026-07-24T04:00:00Z","v":11701615,"vw":49.623588},{"c":49.69,"h":49.78,"l":49.69,"n":11304,"o":49.72,"t":"2026-07-27T04:00:00Z","v":6040539,"vw":49.726288},{"c":49.77,"h":49.82,"l":49.69,"n":10049,"o":49.71,"t":"2026-07-28T04:00:00Z","v":5718216,"vw":49.771541},{"c":49.7,"h":49.84,"l":49.68,"n":13402,"o":49.75,"t":"2026-07-29T04:00:00Z","v":8164104,"vw":49.751562},{"c":49.65,"h":49.7533,"l":49.575,"n":11910,"o":49.69,"t":"2026-07-30T04:00:00Z","v":6301848,"vw":49.628916},{"c":49.6,"h":49.66,"l":49.53,"n":17037,"o":49.61,"t":"2026-07-31T04:00:00Z","v":6310389,"vw":49.559625},{"c":49.52,"h":49.58,"l":49.49,"n":20366,"o":49.58,"t":"2026-08-03T04:00:00Z","v":6901457,"vw":49.519764},{"c":49.66,"h":49.68,"l":49.56,"n":27816,"o":49.58,"t":"2026-08-04T04:00:00Z","v":8115963,"vw":49.646926},{"c":49.69,"h":49.71,"l":49.64,"n":24714,"o":49.69,"t":"2026-08-05T04:00:00Z","v":8842802,"vw":49.676429},{"c":49.67,"h":49.71,"l":49.6499,"n":22564,"o":49.7,"t":"2026-08-06T04:00:00Z","v":6677935,"vw":49.668824},{"c":49.81,"h":49.82,"l":49.7401,"n":23830,"o":49.8,"t":"2026-08-07T04:00:00Z","v":7619573,"vw":49.789582},{"c":49.78,"h":49.91,"l":49.74,"n":20755,"o":49.83,"t":"2026-08-10T04:00:00Z","v":8611457,"vw":49.77493},{"c":49.83,"h":49.9,"l":49.76,"n":19323,"o":49.82,"t":"2026-08-11T04:00:00Z","v":5067151,"vw":49.798312},{"c":49.82,"h":49.91,"l":49.81,"n":20103,"o":49.88,"t":"2026-08-12T04:00:00Z","v":5801950,"vw":49.845957},{"c":49.91,"h":49.96,"l":49.85,"n":14361,"o":49.88,"t":"2026-08-13T04:00:00Z","v":6939682,"vw":49.90842},{"c":49.76,"h":49.92,"l":49.76,"n":20939,"o":49.91,"t":"2026-08-14T04:00:00Z","v":8831803,"vw":49.816736},{"c":49.64,"h":49.8,"l":49.61,"n":20377,"o":49.78,"t":"2026-08-17T04:00:00Z","v":11084865,"vw":49.710809},{"c":49.53,"h":49.63,"l":49.44,"n":19867,"o":49.63,"t":"2026-08-18T04:00:00Z","v":12117787,"vw":49.524971},{"c":49.66,"h":49.69,"l":49.59,"n":11760,"o":49.65,"t":"2026-08-19T04:00:00Z","v":7721427,"vw":49.646927},{"c":49.57,"h":49.625,"l":49.48,"n":10727,"o":49.55,"t":"2026-08-20T04:00:00Z","v":6894778,"vw":49.540166},{"c":49.54,"h":49.59,"l":49.49,"n":13468,"o":49.56,"t":"2026-08-21T04:00:00Z","v":6911344,"vw":49.513482},{"c":49.54,"h":49.575,"l":49.51,"n":11982,"o":49.55,"t":"2026-08-24T04:00:00Z","v":6417911,"vw":49.53809},{"c":49.58,"h":49.65,"l":49.54,"n":12345,"o":49.59,"t":"2026-08-25T04:00:00Z","v":9434284,"vw":49.582757},{"c":49.51,"h":49.6292,"l":49.5,"n":9552,"o":49.58,"t":"2026-08-26T04:00:00Z","v":5628571,"vw":49.528046},{"c":49.48,"h":49.5442,"l":49.45,"n":8574,"o":49.53,"t":"2026-08-27T04:00:00Z","v":5117089,"vw":49.491582},{"c":49.4,"h":49.525,"l":49.39,"n":13348,"o":49.49,"t":"2026-08-28T04:00:00Z","v":8844368,"vw":49.431351},{"c":49.34,"h":49.3655,"l":49.235,"n":15946,"o":49.32,"t":"2026-08-31T04:00:00Z","v":10568544,"vw":49.316841},{"c":48.98,"h":49.14,"l":48.89,"n":23100,"o":49.11,"t":"2026-09-01T04:00:00Z","v":20606522,"vw":48.977207},{"c":48.95,"h":49,"l":48.88,"n":16389,"o":48.98,"t":"2026-09-02T04:00:00Z","v":16121544,"vw":48.944811},{"c":48.86,"h":49.045,"l":48.855,"n":14158,"o":49.03,"t":"2026-09-03T04:00:00Z","v":10627574,"vw":48.948344},{"c":48.88,"h":48.96,"l":48.87,"n":13804,"o":48.92,"t":"2026-09-04T04:00:00Z","v":9990506,"vw":48.913442},{"c":48.87,"h":48.93,"l":48.83,"n":17892,"o":48.88,"t":"2026-09-08T04:00:00Z","v":11963155,"vw":48.877575},{"c":48.61,"h":48.89,"l":48.59,"n":20311,"o":48.85,"t":"2026-09-09T04:00:00Z","v":15657568,"vw":48.692033},{"c":48.26,"h":48.49,"l":48.22,"n":28810,"o":48.39,"t":"2026-09-10T04:00:00Z","v":43957833,"vw":48.318389},{"c":48.43,"h":48.53,"l":48.31,"n":31680,"o":48.31,"t":"2026-09-11T04:00:00Z","v":33757783,"vw":48.434095},{"c":48.41,"h":48.49,"l":48.37,"n":27091,"o":48.435,"t":"2026-09-14T04:00:00Z","v":22001717,"vw":48.423918},{"c":48.22,"h":48.41,"l":48.2,"n":24417,"o":48.4,"t":"2026-09-15T04:00:00Z","v":20563746,"vw":48.298904},{"c":48.23,"h":48.36,"l":48.19,"n":25526,"o":48.22,"t":"2026-09-16T04:00:00Z","v":27079615,"vw":48.241352},{"c":48.39,"h":48.44,"l":48.2989,"n":23766,"o":48.44,"t":"2026-09-17T04:00:00Z","v":16643544,"vw":48.362119},{"c":48.27,"h":48.35,"l":48.16,"n":17698,"o":48.34,"t":"2026-09-18T04:00:00Z","v":16676817,"vw":48.226478},{"c":48.26,"h":48.35,"l":48.21,"n":19118,"o":48.35,"t":"2026-09-21T04:00:00Z","v":16962696,"vw":48.258065},{"c":48.2,"h":48.27,"l":48.18,"n":21964,"o":48.24,"t":"2026-09-22T04:00:00Z","v":20544500,"vw":48.222144},{"c":47.91,"h":48.2199,"l":47.75,"n":34776,"o":48.2,"t":"2026-09-23T04:00:00Z","v":33416695,"vw":47.91238},{"c":47.69,"h":47.89,"l":47.6,"n":31680,"o":47.89,"t":"2026-09-24T04:00:00Z","v":38342543,"vw":47.683546},{"c":47.48,"h":47.64,"l":47.39,"n":37589,"o":47.63,"t":"2026-09-25T04:00:00Z","v":39273540,"vw":47.469929},{"c":47.19,"h":47.33,"l":47.02,"n":43321,"o":47.18,"t":"2026-09-28T04:00:00Z","v":54902286,"vw":47.094249},{"c":46.94,"h":47.13,"l":46.89,"n":45613,"o":47.02,"t":"2026-09-29T04:00:00Z","v":48894983,"vw":46.959863},{"c":47.36,"h":47.4799,"l":47.185,"n":40370,"o":47.19,"t":"2026-09-30T04:00:00Z","v":49275278,"vw":47.361974},{"c":47.47,"h":47.61,"l":47.29,"n":41806,"o":47.44,"t":"2026-10-01T04:00:00Z","v":38064028,"vw":47.473403},{"c":47.25,"h":47.81,"l":47.225,"n":38867,"o":47.72,"t":"2026-10-02T04:00:00Z","v":45436737,"vw":47.444771},{"c":47.37,"h":47.41,"l":47.16,"n":49844,"o":47.4,"t":"2026-10-05T04:00:00Z","v":44083805,"vw":47.292452},{"c":47.33,"h":47.39,"l":47.21,"n":25874,"o":47.35,"t":"2026-10-06T04:00:00Z","v":29676909,"vw":47.329008},{"c":47.06,"h":47.19,"l":46.965,"n":32047,"o":47.04,"t":"2026-10-07T04:00:00Z","v":37672003,"vw":47.049818},{"c":47.13,"h":47.15,"l":46.8701,"n":39955,"o":46.95,"t":"2026-10-08T04:00:00Z","v":45510183,"vw":47.058847},{"c":47.32,"h":47.435,"l":47.2,"n":39899,"o":47.31,"t":"2026-10-09T04:00:00Z","v":37379009,"vw":47.331027},{"c":47.38,"h":47.38,"l":47.18,"n":23131,"o":47.29,"t":"2026-10-12T04:00:00Z","v":21577593,"vw":47.280454},{"c":47.65,"h":47.68,"l":47.4333,"n":44029,"o":47.47,"t":"2026-10-13T04:00:00Z","v":57437098,"vw":47.562957},{"c":47.61,"h":47.61,"l":47.36,"n":37669,"o":47.52,"t":"2026-10-14T04:00:00Z","v":27709124,"vw":47.520386},{"c":47.96,"h":48.055443,"l":47.92,"n":30540,"o":47.94,"t":"2026-10-15T04:00:00Z","v":28083538,"vw":47.976646},{"c":48,"h":48.04,"l":47.88,"n":21170,"o":47.96,"t":"2026-10-16T04:00:00Z","v":22697104,"vw":47.971427},{"c":48.01,"h":48.03,"l":47.85,"n":29006,"o":47.98,"t":"2026-10-19T04:00:00Z","v":27305887,"vw":47.946434},{"c":47.97,"h":48.0767,"l":47.925,"n":21129,"o":48.05,"t":"2026-10-20T04:00:00Z","v":20359761,"vw":47.991075},{"c":48.01,"h":48.115,"l":47.88,"n":23466,"o":47.98,"t":"2026-10-21T04:00:00Z","v":21089156,"vw":47.991885},{"c":48.41,"h":48.43,"l":48.21,"n":31913,"o":48.25,"t":"2026-10-22T04:00:00Z","v":29423356,"vw":48.357992}],"volatilityBars":[{"c":48.42,"h":48.42,"l":48.42,"n":2,"o":48.42,"t":"2026-09-22T11:00:00Z","v":1010,"vw":48.42},{"c":48.35,"h":48.35,"l":48.35,"n":1,"o":48.35,"t":"2026-09-22T11:30:00Z","v":140,"vw":48.35},{"c":48.33,"h":48.33,"l":48.33,"n":2,"o":48.33,"t":"2026-09-22T12:00:00Z","v":154,"vw":48.33},{"c":48.39,"h":48.39,"l":48.39,"n":1,"o":48.39,"t":"2026-09-22T13:00:00Z","v":100,"vw":48.39},{"c":48.3,"h":48.3,"l":48.3,"n":1,"o":48.3,"t":"2026-09-22T13:15:00Z","v":2500,"vw":48.3},{"c":48.245,"h":48.26,"l":48.224,"n":1139,"o":48.24,"t":"2026-09-22T13:30:00Z","v":581373,"vw":48.241966},{"c":48.2275,"h":48.245,"l":48.215,"n":704,"o":48.245,"t":"2026-09-22T13:45:00Z","v":282826,"vw":48.225358},{"c":48.2201,"h":48.2399,"l":48.21,"n":816,"o":48.22,"t":"2026-09-22T14:00:00Z","v":326938,"vw":48.218669},{"c":48.22,"h":48.23,"l":48.21,"n":708,"o":48.23,"t":"2026-09-22T14:15:00Z","v":766310,"vw":48.217844},{"c":48.215,"h":48.235,"l":48.2001,"n":502,"o":48.225,"t":"2026-09-22T14:30:00Z","v":238755,"vw":48.221687},{"c":48.215,"h":48.22,"l":48.205,"n":671,"o":48.215,"t":"2026-09-22T14:45:00Z","v":551417,"vw":48.215003},{"c":48.225,"h":48.2299,"l":48.21,"n":443,"o":48.21,"t":"2026-09-22T15:00:00Z","v":594912,"vw":48.220247},{"c":48.2,"h":48.2267,"l":48.2,"n":632,"o":48.225,"t":"2026-09-22T15:15:00Z","v":346414,"vw":48.212595},{"c":48.185,"h":48.205,"l":48.18,"n":577,"o":48.2048,"t":"2026-09-22T15:30:00Z","v":557654,"vw":48.191172},{"c":48.195,"h":48.2,"l":48.18,"n":579,"o":48.185,"t":"2026-09-22T15:45:00Z","v":559708,"vw":48.195487},{"c":48.205,"h":48.21,"l":48.19,"n":542,"o":48.195,"t":"2026-09-22T16:00:00Z","v":365775,"vw":48.201108},{"c":48.205,"h":48.21,"l":48.2,"n":801,"o":48.205,"t":"2026-09-22T16:15:00Z","v":599226,"vw":48.202735},{"c":48.205,"h":48.215,"l":48.2,"n":700,"o":48.21,"t":"2026-09-22T16:30:00Z","v":310914,"vw":48.206714},{"c":48.215,"h":48.22,"l":48.2,"n":562,"o":48.21,"t":"2026-09-22T16:45:00Z","v":250653,"vw":48.212636},{"c":48.2099,"h":48.22,"l":48.2,"n":551,"o":48.215,"t":"2026-09-22T17:00:00Z","v":389907,"vw":48.205831},{"c":48.2176,"h":48.2176,"l":48.2,"n":772,"o":48.205,"t":"2026-09-22T17:15:00Z","v":587372,"vw":48.204116},{"c":48.235,"h":48.24,"l":48.21,"n":1058,"o":48.21,"t":"2026-09-22T17:30:00Z","v":1045266,"vw":48.227385},{"c":48.255,"h":48.27,"l":48.23,"n":1540,"o":48.235,"t":"2026-09-22T17:45:00Z","v":1059496,"vw":48.248944},{"c":48.255,"h":48.26,"l":48.25,"n":819,"o":48.25,"t":"2026-09-22T18:00:00Z","v":426795,"vw":48.25534},{"c":48.235,"h":48.26,"l":48.23,"n":576,"o":48.26,"t":"2026-09-22T18:15:00Z","v":460652,"vw":48.244239},{"c":48.2362,"h":48.24,"l":48.22,"n":420,"o":48.235,"t":"2026-09-22T18:30:00Z","v":1327223,"vw":48.224105},{"c":48.2399,"h":48.25,"l":48.23,"n":804,"o":48.235,"t":"2026-09-22T18:45:00Z","v":1971013,"vw":48.239832},{"c":48.245,"h":48.25,"l":48.23,"n":613,"o":48.235,"t":"2026-09-22T19:00:00Z","v":1267685,"vw":48.245527},{"c":48.225,"h":48.25,"l":48.22,"n":943,"o":48.245,"t":"2026-09-22T19:15:00Z","v":855524,"vw":48.235592},{"c":48.2,"h":48.23,"l":48.19,"n":1851,"o":48.2201,"t":"2026-09-22T19:30:00Z","v":2602199,"vw":48.21031},{"c":48.195,"h":48.21,"l":48.19,"n":2462,"o":48.2,"t":"2026-09-22T19:45:00Z","v":1230998,"vw":48.200691},{"c":48.21,"h":48.24,"l":48.2,"n":23,"o":48.2,"t":"2026-09-22T20:00:00Z","v":975211,"vw":48.200031},{"c":48.22,"h":48.24,"l":48.22,"n":4,"o":48.24,"t":"2026-09-22T20:30:00Z","v":957,"vw":48.228182},{"c":48.2,"h":48.23,"l":48.2,"n":67,"o":48.23,"t":"2026-09-22T20:45:00Z","v":6614,"vw":48.207473},{"c":48.28,"h":48.28,"l":48.28,"n":1,"o":48.28,"t":"2026-09-22T21:00:00Z","v":145,"vw":48.28},{"c":48.19,"h":48.238,"l":48.19,"n":2,"o":48.238,"t":"2026-09-22T21:45:00Z","v":200,"vw":48.214},{"c":48.452,"h":48.452,"l":48.452,"n":1,"o":48.452,"t":"2026-09-22T22:00:00Z","v":100,"vw":48.452},{"c":48.2372,"h":48.2372,"l":48.2372,"n":1,"o":48.2372,"t":"2026-09-22T22:30:00Z","v":100,"vw":48.2372},{"c":48.22,"h":48.23,"l":48.22,"n":5,"o":48.23,"t":"2026-09-23T11:00:00Z","v":603,"vw":48.223433},{"c":48.1964,"h":48.1964,"l":48.1964,"n":2,"o":48.1964,"t":"2026-09-23T11:15:00Z","v":101,"vw":48.1964},{"c":48.23,"h":48.23,"l":48.23,"n":1,"o":48.23,"t":"2026-09-23T12:30:00Z","v":208,"vw":48.23},{"c":48.22,"h":48.23,"l":48.21,"n":11,"o":48.21,"t":"2026-09-23T13:15:00Z","v":2400,"vw":48.2175},{"c":48.125,"h":48.2199,"l":48.12,"n":1469,"o":48.2,"t":"2026-09-23T13:30:00Z","v":963608,"vw":48.171392},{"c":48.04,"h":48.125,"l":48.02,"n":1589,"o":48.125,"t":"2026-09-23T13:45:00Z","v":696457,"vw":48.068764},{"c":48.025,"h":48.05,"l":48.02,"n":1233,"o":48.045,"t":"2026-09-23T14:00:00Z","v":781629,"vw":48.037124},{"c":48.025,"h":48.04,"l":48.01,"n":875,"o":48.025,"t":"2026-09-23T14:15:00Z","v":481132,"vw":48.023283},{"c":48.015,"h":48.04,"l":48.01,"n":1207,"o":48.03,"t":"2026-09-23T14:30:00Z","v":796748,"vw":48.022512},{"c":48.005,"h":48.02,"l":47.98,"n":1928,"o":48.015,"t":"2026-09-23T14:45:00Z","v":1490128,"vw":48.005313},{"c":47.955,"h":48.01,"l":47.95,"n":1251,"o":48.005,"t":"2026-09-23T15:00:00Z","v":553056,"vw":47.9771},{"c":47.925,"h":47.96,"l":47.92,"n":1400,"o":47.9599,"t":"2026-09-23T15:15:00Z","v":768014,"vw":47.948148},{"c":47.93,"h":47.94,"l":47.92,"n":1134,"o":47.93,"t":"2026-09-23T15:30:00Z","v":785786,"vw":47.929096},{"c":47.955,"h":47.96,"l":47.91,"n":1883,"o":47.9254,"t":"2026-09-23T15:45:00Z","v":1500289,"vw":47.930281},{"c":47.965,"h":47.97,"l":47.94,"n":1098,"o":47.9545,"t":"2026-09-23T16:00:00Z","v":798115,"vw":47.953842},{"c":47.96,"h":47.97,"l":47.95,"n":725,"o":47.9643,"t":"2026-09-23T16:15:00Z","v":466829,"vw":47.959994},{"c":47.935,"h":47.9662,"l":47.93,"n":857,"o":47.96,"t":"2026-09-23T16:30:00Z","v":630521,"vw":47.945822},{"c":47.925,"h":47.935,"l":47.905,"n":744,"o":47.935,"t":"2026-09-23T16:45:00Z","v":552314,"vw":47.918517},{"c":47.865,"h":47.9299,"l":47.86,"n":1086,"o":47.9299,"t":"2026-09-23T17:00:00Z","v":792809,"vw":47.88282},{"c":47.84,"h":47.87,"l":47.83,"n":1770,"o":47.865,"t":"2026-09-23T17:15:00Z","v":1440380,"vw":47.84998},{"c":47.795,"h":47.85,"l":47.77,"n":1541,"o":47.845,"t":"2026-09-23T17:30:00Z","v":814043,"vw":47.804959},{"c":47.785,"h":47.82,"l":47.78,"n":1359,"o":47.8,"t":"2026-09-23T17:45:00Z","v":1201160,"vw":47.79525},{"c":47.755,"h":47.785,"l":47.75,"n":1049,"o":47.785,"t":"2026-09-23T18:00:00Z","v":729693,"vw":47.767562},{"c":47.775,"h":47.7851,"l":47.75,"n":1362,"o":47.755,"t":"2026-09-23T18:15:00Z","v":1169304,"vw":47.773424},{"c":47.81,"h":47.83,"l":47.7701,"n":1024,"o":47.775,"t":"2026-09-23T18:30:00Z","v":987894,"vw":47.797646},{"c":47.905,"h":47.92,"l":47.8041,"n":1905,"o":47.81,"t":"2026-09-23T18:45:00Z","v":2045438,"vw":47.870218},{"c":47.91,"h":47.93,"l":47.89,"n":1353,"o":47.9,"t":"2026-09-23T19:00:00Z","v":6811560,"vw":47.90309},{"c":47.8966,"h":47.91,"l":47.88,"n":1141,"o":47.91,"t":"2026-09-23T19:15:00Z","v":1267333,"vw":47.896323},{"c":47.91,"h":47.92,"l":47.89,"n":1372,"o":47.9,"t":"2026-09-23T19:30:00Z","v":1121443,"vw":47.905441},{"c":47.89,"h":47.9171,"l":47.86,"n":2281,"o":47.91,"t":"2026-09-23T19:45:00Z","v":1345446,"vw":47.900393},{"c":47.91,"h":47.91,"l":47.91,"n":38,"o":47.91,"t":"2026-09-23T20:00:00Z","v":2421002,"vw":47.91},{"c":47.87,"h":47.9,"l":47.87,"n":36,"o":47.9,"t":"2026-09-23T20:15:00Z","v":717,"vw":47.8775},{"c":47.94,"h":47.94,"l":47.94,"n":3,"o":47.94,"t":"2026-09-23T23:00:00Z","v":340,"vw":47.94},{"c":47.948,"h":47.948,"l":47.948,"n":6,"o":47.948,"t":"2026-09-23T23:30:00Z","v":105,"vw":47.948},{"c":47.76,"h":47.76,"l":47.76,"n":5,"o":47.76,"t":"2026-09-24T08:15:00Z","v":709,"vw":47.76},{"c":47.7503,"h":47.81,"l":47.7503,"n":2,"o":47.81,"t":"2026-09-24T08:45:00Z","v":200,"vw":47.78015},{"c":47.87,"h":47.87,"l":47.87,"n":3,"o":47.87,"t":"2026-09-24T11:00:00Z","v":201,"vw":47.87},{"c":48.02,"h":48.02,"l":48.02,"n":1,"o":48.02,"t":"2026-09-24T11:15:00Z","v":100,"vw":48.02},{"c":47.85,"h":47.86,"l":47.85,"n":4,"o":47.86,"t":"2026-09-24T11:30:00Z","v":1302,"vw":47.858313},{"c":47.85,"h":47.85,"l":47.85,"n":1,"o":47.85,"t":"2026-09-24T11:45:00Z","v":197,"vw":47.85},{"c":47.85,"h":47.85,"l":47.85,"n":1,"o":47.85,"t":"2026-09-24T12:00:00Z","v":100,"vw":47.85},{"c":47.85,"h":47.86,"l":47.85,"n":5,"o":47.8593,"t":"2026-09-24T12:15:00Z","v":2665,"vw":47.855138},{"c":47.83,"h":47.83,"l":47.83,"n":1,"o":47.83,"t":"2026-09-24T12:45:00Z","v":2014,"vw":47.83},{"c":47.85,"h":47.85,"l":47.8456,"n":2,"o":47.8456,"t":"2026-09-24T13:00:00Z","v":350,"vw":47.848743},{"c":47.87,"h":47.87,"l":47.86,"n":3,"o":47.86,"t":"2026-09-24T13:15:00Z","v":360,"vw":47.862778},{"c":47.83,"h":47.89,"l":47.82,"n":1276,"o":47.89,"t":"2026-09-24T13:30:00Z","v":789341,"vw":47.859583},{"c":47.8085,"h":47.8355,"l":47.78,"n":1021,"o":47.83,"t":"2026-09-24T13:45:00Z","v":1008446,"vw":47.801781},{"c":47.795,"h":47.81,"l":47.79,"n":599,"o":47.8,"t":"2026-09-24T14:00:00Z","v":268363,"vw":47.798809},{"c":47.78,"h":47.7976,"l":47.76,"n":657,"o":47.795,"t":"2026-09-24T14:15:00Z","v":764821,"vw":47.778333},{"c":47.73,"h":47.78,"l":47.73,"n":1058,"o":47.775,"t":"2026-09-24T14:30:00Z","v":697066,"vw":47.754867},{"c":47.72,"h":47.75,"l":47.72,"n":999,"o":47.735,"t":"2026-09-24T14:45:00Z","v":613371,"vw":47.735124},{"c":47.685,"h":47.72,"l":47.68,"n":1418,"o":47.72,"t":"2026-09-24T15:00:00Z","v":806007,"vw":47.703018},{"c":47.665,"h":47.7,"l":47.6601,"n":809,"o":47.685,"t":"2026-09-24T15:15:00Z","v":594260,"vw":47.687807},{"c":47.64,"h":47.67,"l":47.63,"n":1221,"o":47.665,"t":"2026-09-24T15:30:00Z","v":819926,"vw":47.646402},{"c":47.66,"h":47.67,"l":47.64,"n":1242,"o":47.65,"t":"2026-09-24T15:45:00Z","v":762321,"vw":47.654321},{"c":47.655,"h":47.6661,"l":47.63,"n":696,"o":47.665,"t":"2026-09-24T16:00:00Z","v":459821,"vw":47.647866},{"c":47.67,"h":47.74,"l":47.655,"n":1891,"o":47.66,"t":"2026-09-24T16:15:00Z","v":1214696,"vw":47.693646},{"c":47.67,"h":47.7,"l":47.6504,"n":762,"o":47.6636,"t":"2026-09-24T16:30:00Z","v":845913,"vw":47.678956},{"c":47.6754,"h":47.69,"l":47.665,"n":601,"o":47.675,"t":"2026-09-24T16:45:00Z","v":492392,"vw":47.677108},{"c":47.67,"h":47.69,"l":47.655,"n":651,"o":47.67,"t":"2026-09-24T17:00:00Z","v":571902,"vw":47.673207},{"c":47.645,"h":47.67,"l":47.64,"n":678,"o":47.6699,"t":"2026-09-24T17:15:00Z","v":536363,"vw":47.655546},{"c":47.64,"h":47.67,"l":47.64,"n":836,"o":47.65,"t":"2026-09-24T17:30:00Z","v":1106588,"vw":47.652551},{"c":47.665,"h":47.675,"l":47.64,"n":692,"o":47.64,"t":"2026-09-24T17:45:00Z","v":333936,"vw":47.66222},{"c":47.6638,"h":47.67,"l":47.64,"n":752,"o":47.67,"t":"2026-09-24T18:00:00Z","v":497430,"vw":47.655157},{"c":47.695,"h":47.7,"l":47.665,"n":1131,"o":47.67,"t":"2026-09-24T18:15:00Z","v":1196918,"vw":47.683423},{"c":47.665,"h":47.7,"l":47.66,"n":597,"o":47.6901,"t":"2026-09-24T18:30:00Z","v":1005013,"vw":47.676176},{"c":47.645,"h":47.67,"l":47.64,"n":592,"o":47.6646,"t":"2026-09-24T18:45:00Z","v":592880,"vw":47.664522},{"c":47.655,"h":47.68,"l":47.6,"n":3910,"o":47.645,"t":"2026-09-24T19:00:00Z","v":13710884,"vw":47.669914},{"c":47.655,"h":47.67,"l":47.64,"n":1176,"o":47.655,"t":"2026-09-24T19:15:00Z","v":1257979,"vw":47.651768},{"c":47.655,"h":47.66,"l":47.64,"n":2259,"o":47.655,"t":"2026-09-24T19:30:00Z","v":1316924,"vw":47.648043},{"c":47.6943,"h":47.71,"l":47.62,"n":3872,"o":47.655,"t":"2026-09-24T19:45:00Z","v":2232768,"vw":47.670685},{"c":47.7,"h":47.7,"l":47.68,"n":152,"o":47.69,"t":"2026-09-24T20:00:00Z","v":3384246,"vw":47.689838},{"c":47.69,"h":47.69,"l":47.67,"n":18,"o":47.68,"t":"2026-09-24T20:15:00Z","v":451086,"vw":47.689992},{"c":47.832,"h":47.8321,"l":47.832,"n":2,"o":47.8321,"t":"2026-09-24T20:30:00Z","v":1049,"vw":47.83205},{"c":47.63,"h":47.63,"l":47.63,"n":1,"o":47.63,"t":"2026-09-24T21:15:00Z","v":978,"vw":47.63},{"c":47.8,"h":47.8,"l":47.8,"n":1,"o":47.8,"t":"2026-09-25T11:30:00Z","v":100,"vw":47.8},{"c":47.6,"h":47.72,"l":47.6,"n":27,"o":47.72,"t":"2026-09-25T13:15:00Z","v":814,"vw":47.657692},{"c":47.5941,"h":47.64,"l":47.5901,"n":1739,"o":47.63,"t":"2026-09-25T13:30:00Z","v":803713,"vw":47.616636},{"c":47.585,"h":47.625,"l":47.575,"n":1630,"o":47.595,"t":"2026-09-25T13:45:00Z","v":1059591,"vw":47.601755},{"c":47.585,"h":47.59,"l":47.55,"n":1030,"o":47.59,"t":"2026-09-25T14:00:00Z","v":606057,"vw":47.576859},{"c":47.525,"h":47.5867,"l":47.52,"n":1038,"o":47.5805,"t":"2026-09-25T14:15:00Z","v":1773759,"vw":47.555596},{"c":47.46,"h":47.525,"l":47.455,"n":1256,"o":47.525,"t":"2026-09-25T14:30:00Z","v":894960,"vw":47.488199},{"c":47.455,"h":47.4651,"l":47.425,"n":1462,"o":47.465,"t":"2026-09-25T14:45:00Z","v":1143830,"vw":47.447158},{"c":47.435,"h":47.469,"l":47.43,"n":938,"o":47.4525,"t":"2026-09-25T15:00:00Z","v":515349,"vw":47.4459},{"c":47.4145,"h":47.445,"l":47.41,"n":1562,"o":47.44,"t":"2026-09-25T15:15:00Z","v":1662943,"vw":47.425373},{"c":47.45,"h":47.46,"l":47.42,"n":1110,"o":47.42,"t":"2026-09-25T15:30:00Z","v":619139,"vw":47.445747},{"c":47.525,"h":47.525,"l":47.44,"n":963,"o":47.4499,"t":"2026-09-25T15:45:00Z","v":838341,"vw":47.472557},{"c":47.5345,"h":47.55,"l":47.52,"n":1392,"o":47.525,"t":"2026-09-25T16:00:00Z","v":875192,"vw":47.533414},{"c":47.4901,"h":47.54,"l":47.49,"n":847,"o":47.535,"t":"2026-09-25T16:15:00Z","v":603179,"vw":47.510909},{"c":47.455,"h":47.5,"l":47.445,"n":1359,"o":47.5,"t":"2026-09-25T16:30:00Z","v":797492,"vw":47.468833},{"c":47.4124,"h":47.46,"l":47.4039,"n":833,"o":47.455,"t":"2026-09-25T16:45:00Z","v":583182,"vw":47.428354},{"c":47.405,"h":47.42,"l":47.4,"n":924,"o":47.415,"t":"2026-09-25T17:00:00Z","v":703825,"vw":47.410006},{"c":47.41,"h":47.42,"l":47.4,"n":739,"o":47.405,"t":"2026-09-25T17:15:00Z","v":1153018,"vw":47.410009},{"c":47.405,"h":47.415,"l":47.39,"n":1118,"o":47.41,"t":"2026-09-25T17:30:00Z","v":768613,"vw":47.400308},{"c":47.4259,"h":47.43,"l":47.4,"n":1082,"o":47.405,"t":"2026-09-25T17:45:00Z","v":1355898,"vw":47.418002},{"c":47.43,"h":47.4399,"l":47.4143,"n":1099,"o":47.425,"t":"2026-09-25T18:00:00Z","v":950756,"vw":47.423224},{"c":47.445,"h":47.45,"l":47.43,"n":1071,"o":47.435,"t":"2026-09-25T18:15:00Z","v":1053191,"vw":47.441837},{"c":47.445,"h":47.47,"l":47.43,"n":1466,"o":47.445,"t":"2026-09-25T18:30:00Z","v":1082342,"vw":47.45277},{"c":47.465,"h":47.47,"l":47.44,"n":1773,"o":47.445,"t":"2026-09-25T18:45:00Z","v":1491118,"vw":47.454431},{"c":47.46,"h":47.48,"l":47.45,"n":2760,"o":47.465,"t":"2026-09-25T19:00:00Z","v":7196852,"vw":47.474948},{"c":47.435,"h":47.49,"l":47.43,"n":2334,"o":47.455,"t":"2026-09-25T19:15:00Z","v":1944540,"vw":47.455383},{"c":47.475,"h":47.49,"l":47.41,"n":2884,"o":47.435,"t":"2026-09-25T19:30:00Z","v":3700814,"vw":47.448955},{"c":47.47,"h":47.48,"l":47.45,"n":2954,"o":47.48,"t":"2026-09-25T19:45:00Z","v":2102945,"vw":47.469174},{"c":47.48,"h":47.54,"l":47.48,"n":38,"o":47.48,"t":"2026-09-25T20:00:00Z","v":2965248,"vw":47.480011},{"c":47.46,"h":47.52,"l":47.46,"n":72,"o":47.51,"t":"2026-09-25T20:15:00Z","v":18740,"vw":47.478792},{"c":47.51,"h":47.52,"l":47.51,"n":3,"o":47.52,"t":"2026-09-25T20:45:00Z","v":481,"vw":47.515},{"c":47.5752,"h":47.5752,"l":47.52,"n":2,"o":47.52,"t":"2026-09-25T21:00:00Z","v":200,"vw":47.5476},{"c":47.664,"h":48.04,"l":47.49,"n":7,"o":47.5499,"t":"2026-09-25T21:30:00Z","v":5600,"vw":47.990729},{"c":47.522,"h":47.522,"l":47.47,"n":2,"o":47.47,"t":"2026-09-25T21:45:00Z","v":400,"vw":47.496},{"c":47.522,"h":47.522,"l":47.522,"n":2,"o":47.522,"t":"2026-09-25T22:00:00Z","v":200,"vw":47.522},{"c":47.5,"h":47.5,"l":47.5,"n":4,"o":47.5,"t":"2026-09-25T23:15:00Z","v":316,"vw":47.5},{"c":47.5003,"h":47.51,"l":47.5003,"n":2,"o":47.51,"t":"2026-09-25T23:45:00Z","v":200,"vw":47.50515},{"c":47.48,"h":47.48,"l":47.48,"n":4,"o":47.48,"t":"2026-09-28T11:00:00Z","v":586,"vw":47.48},{"c":47.31,"h":47.35,"l":47.27,"n":30,"o":47.35,"t":"2026-09-28T13:15:00Z","v":2021,"vw":47.300994},{"c":47.15,"h":47.33,"l":47.1338,"n":2021,"o":47.18,"t":"2026-09-28T13:30:00Z","v":1560237,"vw":47.20015},{"c":47.105,"h":47.175,"l":47.08,"n":1567,"o":47.145,"t":"2026-09-28T13:45:00Z","v":1060769,"vw":47.138413},{"c":47.045,"h":47.11,"l":47.03,"n":1518,"o":47.105,"t":"2026-09-28T14:00:00Z","v":1044272,"vw":47.061496},{"c":47.095,"h":47.1,"l":47.05,"n":1839,"o":47.05,"t":"2026-09-28T14:15:00Z","v":1252105,"vw":47.079629},{"c":47.05,"h":47.0985,"l":47.04,"n":1456,"o":47.095,"t":"2026-09-28T14:30:00Z","v":1353580,"vw":47.067367},{"c":47.045,"h":47.0655,"l":47.02,"n":960,"o":47.05,"t":"2026-09-28T14:45:00Z","v":1528519,"vw":47.04662},{"c":47.085,"h":47.085,"l":47.04,"n":1071,"o":47.049,"t":"2026-09-28T15:00:00Z","v":825846,"vw":47.059459},{"c":47.0858,"h":47.09,"l":47.06,"n":1144,"o":47.08,"t":"2026-09-28T15:15:00Z","v":1231950,"vw":47.079966},{"c":47.085,"h":47.1,"l":47.08,"n":1526,"o":47.09,"t":"2026-09-28T15:30:00Z","v":2109360,"vw":47.09283},{"c":47.075,"h":47.09,"l":47.06,"n":1413,"o":47.085,"t":"2026-09-28T15:45:00Z","v":1803354,"vw":47.077027},{"c":47.075,"h":47.08,"l":47.06,"n":1177,"o":47.075,"t":"2026-09-28T16:00:00Z","v":2398628,"vw":47.074165},{"c":47.155,"h":47.18,"l":47.07,"n":2466,"o":47.075,"t":"2026-09-28T16:15:00Z","v":2228312,"vw":47.101637},{"c":47.09,"h":47.165,"l":47.09,"n":1393,"o":47.16,"t":"2026-09-28T16:30:00Z","v":1056749,"vw":47.130915},{"c":47.0801,"h":47.1,"l":47.07,"n":1182,"o":47.095,"t":"2026-09-28T16:45:00Z","v":907664,"vw":47.087244},{"c":47.1253,"h":47.1253,"l":47.06,"n":1468,"o":47.08,"t":"2026-09-28T17:00:00Z","v":1357354,"vw":47.07365},{"c":47.0662,"h":47.12,"l":47.06,"n":822,"o":47.12,"t":"2026-09-28T17:15:00Z","v":722069,"vw":47.079677},{"c":47.075,"h":47.09,"l":47.045,"n":1247,"o":47.065,"t":"2026-09-28T17:30:00Z","v":2715465,"vw":47.076366},{"c":47.115,"h":47.12,"l":47.075,"n":1288,"o":47.075,"t":"2026-09-28T17:45:00Z","v":2082389,"vw":47.096052},{"c":47.125,"h":47.14,"l":47.1,"n":1488,"o":47.115,"t":"2026-09-28T18:00:00Z","v":1990830,"vw":47.124769},{"c":47.11,"h":47.1299,"l":47.09,"n":1843,"o":47.125,"t":"2026-09-28T18:15:00Z","v":1991684,"vw":47.105072},{"c":47.0997,"h":47.105,"l":47.0801,"n":1118,"o":47.105,"t":"2026-09-28T18:30:00Z","v":1373245,"vw":47.093685},{"c":47.075,"h":47.1,"l":47.07,"n":964,"o":47.095,"t":"2026-09-28T18:45:00Z","v":755351,"vw":47.084329},{"c":47.06,"h":47.08,"l":47.05,"n":1714,"o":47.07,"t":"2026-09-28T19:00:00Z","v":8052723,"vw":47.068335},{"c":47.07,"h":47.08,"l":47.05,"n":1400,"o":47.06,"t":"2026-09-28T19:15:00Z","v":2100754,"vw":47.063703},{"c":47.115,"h":47.125,"l":47.07,"n":3279,"o":47.075,"t":"2026-09-28T19:30:00Z","v":3296215,"vw":47.099137},{"c":47.18,"h":47.21,"l":47.11,"n":5767,"o":47.115,"t":"2026-09-28T19:45:00Z","v":3644439,"vw":47.169126},{"c":47.25,"h":47.31,"l":47.18,"n":36,"o":47.19,"t":"2026-09-28T20:00:00Z","v":4445599,"vw":47.190046},{"c":47.18,"h":47.19,"l":47.18,"n":53,"o":47.19,"t":"2026-09-28T20:15:00Z","v":7014,"vw":47.180541},{"c":47.15,"h":47.19,"l":47.15,"n":3,"o":47.17,"t":"2026-09-28T20:30:00Z","v":600,"vw":47.174},{"c":47.3,"h":47.3,"l":47.3,"n":1,"o":47.3,"t":"2026-09-28T22:45:00Z","v":2000,"vw":47.3},{"c":47.2001,"h":47.2001,"l":47.2001,"n":1,"o":47.2001,"t":"2026-09-28T23:45:00Z","v":500,"vw":47.2001},{"c":47.26,"h":48,"l":47.25,"n":15,"o":47.25,"t":"2026-09-29T11:00:00Z","v":1267,"vw":47.3354},{"c":47.265,"h":47.265,"l":47.265,"n":1,"o":47.265,"t":"2026-09-29T11:45:00Z","v":400,"vw":47.265},{"c":47.2754,"h":47.2754,"l":47.2754,"n":1,"o":47.2754,"t":"2026-09-29T12:15:00Z","v":600,"vw":47.2754},{"c":47.25,"h":47.25,"l":47.25,"n":1,"o":47.25,"t":"2026-09-29T12:30:00Z","v":200,"vw":47.25},{"c":47.28,"h":47.28,"l":47.28,"n":1,"o":47.28,"t":"2026-09-29T13:00:00Z","v":423,"vw":47.28},{"c":47.04,"h":47.165,"l":47.04,"n":8,"o":47.165,"t":"2026-09-29T13:15:00Z","v":9762,"vw":47.043299},{"c":47.015,"h":47.06,"l":47.0017,"n":2167,"o":47.01,"t":"2026-09-29T13:30:00Z","v":1337109,"vw":47.025213},{"c":47.03,"h":47.05,"l":47.01,"n":1455,"o":47.015,"t":"2026-09-29T13:45:00Z","v":699909,"vw":47.02634},{"c":47.111,"h":47.13,"l":47.02,"n":2428,"o":47.025,"t":"2026-09-29T14:00:00Z","v":1911620,"vw":47.090327},{"c":47.105,"h":47.12,"l":47.08,"n":1763,"o":47.12,"t":"2026-09-29T14:15:00Z","v":1304565,"vw":47.106841},{"c":47.045,"h":47.11,"l":47.045,"n":1799,"o":47.11,"t":"2026-09-29T14:30:00Z","v":1005661,"vw":47.073043},{"c":47.025,"h":47.08,"l":47.02,"n":1633,"o":47.04,"t":"2026-09-29T14:45:00Z","v":1046042,"vw":47.046141},{"c":46.9929,"h":47.04,"l":46.99,"n":1148,"o":47.03,"t":"2026-09-29T15:00:00Z","v":632365,"vw":47.007715},{"c":46.96,"h":47.01,"l":46.95,"n":1470,"o":46.995,"t":"2026-09-29T15:15:00Z","v":1233020,"vw":46.96793},{"c":46.965,"h":46.985,"l":46.9545,"n":1078,"o":46.965,"t":"2026-09-29T15:30:00Z","v":830192,"vw":46.968138},{"c":46.985,"h":46.985,"l":46.96,"n":1092,"o":46.96,"t":"2026-09-29T15:45:00Z","v":623022,"vw":46.968726},{"c":47,"h":47.01,"l":46.96,"n":1624,"o":46.985,"t":"2026-09-29T16:00:00Z","v":1579894,"vw":46.989787},{"c":46.9959,"h":47.01,"l":46.98,"n":997,"o":47.005,"t":"2026-09-29T16:15:00Z","v":678103,"vw":46.994973},{"c":46.915,"h":46.9953,"l":46.9147,"n":1856,"o":46.995,"t":"2026-09-29T16:30:00Z","v":1531697,"vw":46.944933},{"c":46.92,"h":46.925,"l":46.89,"n":1007,"o":46.915,"t":"2026-09-29T16:45:00Z","v":900506,"vw":46.911547},{"c":46.93,"h":46.94,"l":46.9,"n":1110,"o":46.9151,"t":"2026-09-29T17:00:00Z","v":3141235,"vw":46.925606},{"c":46.925,"h":46.94,"l":46.8924,"n":1415,"o":46.935,"t":"2026-09-29T17:15:00Z","v":714628,"vw":46.917077},{"c":46.935,"h":46.94,"l":46.92,"n":1113,"o":46.9201,"t":"2026-09-29T17:30:00Z","v":1314781,"vw":46.925943},{"c":46.91,"h":46.9399,"l":46.89,"n":1440,"o":46.935,"t":"2026-09-29T17:45:00Z","v":1116336,"vw":46.910847},{"c":46.945,"h":46.965,"l":46.91,"n":1672,"o":46.91,"t":"2026-09-29T18:00:00Z","v":1841361,"vw":46.935801},{"c":46.935,"h":46.955,"l":46.935,"n":1742,"o":46.95,"t":"2026-09-29T18:15:00Z","v":1737574,"vw":46.948295},{"c":46.935,"h":46.96,"l":46.9246,"n":1223,"o":46.94,"t":"2026-09-29T18:30:00Z","v":1049420,"vw":46.939181},{"c":46.9476,"h":46.96,"l":46.92,"n":1439,"o":46.935,"t":"2026-09-29T18:45:00Z","v":2137111,"vw":46.931669},{"c":46.915,"h":46.9499,"l":46.9,"n":1710,"o":46.945,"t":"2026-09-29T19:00:00Z","v":5549617,"vw":46.935526},{"c":46.94,"h":46.94,"l":46.91,"n":2412,"o":46.915,"t":"2026-09-29T19:15:00Z","v":3653421,"vw":46.927766},{"c":46.915,"h":46.95,"l":46.905,"n":3323,"o":46.94,"t":"2026-09-29T19:30:00Z","v":2389448,"vw":46.929895},{"c":46.945,"h":46.95,"l":46.91,"n":5275,"o":46.915,"t":"2026-09-29T19:45:00Z","v":2736770,"vw":46.926281},{"c":46.94,"h":46.94,"l":46.94,"n":24,"o":46.94,"t":"2026-09-29T20:00:00Z","v":4332608,"vw":46.94},{"c":47.01,"h":47.01,"l":47,"n":7,"o":47.01,"t":"2026-09-29T21:30:00Z","v":1000,"vw":47.007333},{"c":47,"h":47.03,"l":47,"n":20,"o":47.03,"t":"2026-09-29T21:45:00Z","v":2333,"vw":47.008255},{"c":47.03,"h":47.03,"l":46.98,"n":2,"o":46.98,"t":"2026-09-29T22:00:00Z","v":905,"vw":46.985525},{"c":47.0418,"h":47.0418,"l":46.99,"n":8,"o":47.03,"t":"2026-09-29T22:15:00Z","v":1207,"vw":47.022635},{"c":47.05,"h":47.05,"l":47.0063,"n":3,"o":47.0063,"t":"2026-09-29T22:30:00Z","v":300,"vw":47.0221},{"c":47.02,"h":47.02,"l":47.02,"n":1,"o":47.02,"t":"2026-09-29T22:45:00Z","v":100,"vw":47.02},{"c":47.01,"h":47.01,"l":47.01,"n":2,"o":47.01,"t":"2026-09-29T23:00:00Z","v":106,"vw":47.01},{"c":47.02,"h":47.02,"l":47.02,"n":1,"o":47.02,"t":"2026-09-29T23:15:00Z","v":100,"vw":47.02},{"c":47.11,"h":47.11,"l":47.11,"n":2,"o":47.11,"t":"2026-09-29T23:45:00Z","v":101,"vw":47.11},{"c":47.05,"h":47.05,"l":47.05,"n":4,"o":47.05,"t":"2026-09-30T11:30:00Z","v":2326,"vw":47.05},{"c":46.99,"h":46.99,"l":46.9803,"n":3,"o":46.99,"t":"2026-09-30T12:45:00Z","v":2500,"vw":46.98612},{"c":46.98,"h":46.98,"l":46.98,"n":1,"o":46.98,"t":"2026-09-30T13:00:00Z","v":400,"vw":46.98},{"c":47.19,"h":47.2,"l":47.08,"n":32,"o":47.08,"t":"2026-09-30T13:15:00Z","v":18142,"vw":47.166184},{"c":47.2692,"h":47.3264,"l":47.18,"n":2778,"o":47.18,"t":"2026-09-30T13:30:00Z","v":2126219,"vw":47.251251},{"c":47.43,"h":47.45,"l":47.2601,"n":2577,"o":47.265,"t":"2026-09-30T13:45:00Z","v":2738100,"vw":47.370729},{"c":47.385,"h":47.4551,"l":47.385,"n":2183,"o":47.435,"t":"2026-09-30T14:00:00Z","v":1265360,"vw":47.427967},{"c":47.39,"h":47.4399,"l":47.36,"n":2132,"o":47.385,"t":"2026-09-30T14:15:00Z","v":1926207,"vw":47.410415},{"c":47.39,"h":47.4067,"l":47.38,"n":1145,"o":47.39,"t":"2026-09-30T14:30:00Z","v":1103436,"vw":47.393874},{"c":47.385,"h":47.3989,"l":47.36,"n":2091,"o":47.385,"t":"2026-09-30T14:45:00Z","v":1974818,"vw":47.385837},{"c":47.41,"h":47.415,"l":47.37,"n":974,"o":47.385,"t":"2026-09-30T15:00:00Z","v":907034,"vw":47.391258},{"c":47.415,"h":47.44,"l":47.3901,"n":880,"o":47.415,"t":"2026-09-30T15:15:00Z","v":798571,"vw":47.411695},{"c":47.37,"h":47.4152,"l":47.365,"n":878,"o":47.415,"t":"2026-09-30T15:30:00Z","v":989690,"vw":47.394048},{"c":47.405,"h":47.41,"l":47.36,"n":649,"o":47.3601,"t":"2026-09-30T15:45:00Z","v":519535,"vw":47.387906},{"c":47.425,"h":47.435,"l":47.4,"n":830,"o":47.405,"t":"2026-09-30T16:00:00Z","v":614226,"vw":47.421296},{"c":47.4401,"h":47.47,"l":47.41,"n":1139,"o":47.42,"t":"2026-09-30T16:15:00Z","v":978851,"vw":47.444776},{"c":47.4624,"h":47.475,"l":47.43,"n":908,"o":47.43,"t":"2026-09-30T16:30:00Z","v":1045660,"vw":47.4561},{"c":47.465,"h":47.4799,"l":47.445,"n":1044,"o":47.46,"t":"2026-09-30T16:45:00Z","v":1095275,"vw":47.463132},{"c":47.445,"h":47.47,"l":47.435,"n":853,"o":47.465,"t":"2026-09-30T17:00:00Z","v":911385,"vw":47.454861},{"c":47.39,"h":47.4499,"l":47.3819,"n":894,"o":47.4499,"t":"2026-09-30T17:15:00Z","v":945090,"vw":47.407052},{"c":47.335,"h":47.4,"l":47.33,"n":1170,"o":47.395,"t":"2026-09-30T17:30:00Z","v":1099518,"vw":47.357547},{"c":47.345,"h":47.36,"l":47.33,"n":1810,"o":47.335,"t":"2026-09-30T17:45:00Z","v":1510978,"vw":47.344944},{"c":47.315,"h":47.345,"l":47.315,"n":906,"o":47.345,"t":"2026-09-30T18:00:00Z","v":841099,"vw":47.328716},{"c":47.34,"h":47.35,"l":47.3,"n":1430,"o":47.315,"t":"2026-09-30T18:15:00Z","v":3005134,"vw":47.320415},{"c":47.37,"h":47.37,"l":47.33,"n":1088,"o":47.345,"t":"2026-09-30T18:30:00Z","v":936074,"vw":47.352049},{"c":47.345,"h":47.38,"l":47.3301,"n":1545,"o":47.37,"t":"2026-09-30T18:45:00Z","v":1849895,"vw":47.354156},{"c":47.335,"h":47.35,"l":47.31,"n":2785,"o":47.3439,"t":"2026-09-30T19:00:00Z","v":7985561,"vw":47.341491},{"c":47.32,"h":47.35,"l":47.3,"n":2197,"o":47.335,"t":"2026-09-30T19:15:00Z","v":2987169,"vw":47.328217},{"c":47.3075,"h":47.32,"l":47.285,"n":1225,"o":47.32,"t":"2026-09-30T19:30:00Z","v":1425790,"vw":47.303851},{"c":47.355,"h":47.36,"l":47.3,"n":3990,"o":47.305,"t":"2026-09-30T19:45:00Z","v":2532696,"vw":47.339769},{"c":47.36,"h":47.36,"l":47.35,"n":79,"o":47.36,"t":"2026-09-30T20:00:00Z","v":5126650,"vw":47.359999},{"c":47.36,"h":47.36,"l":47.33,"n":7,"o":47.35,"t":"2026-09-30T20:15:00Z","v":749,"vw":47.345573},{"c":47.39,"h":47.39,"l":47.36,"n":17,"o":47.36,"t":"2026-09-30T20:45:00Z","v":2760,"vw":47.369481},{"c":47.4,"h":47.4,"l":47.4,"n":1,"o":47.4,"t":"2026-09-30T21:00:00Z","v":200,"vw":47.4},{"c":47.4,"h":47.4,"l":47.4,"n":23,"o":47.4,"t":"2026-09-30T22:30:00Z","v":3484,"vw":47.4},{"c":47.36,"h":47.36,"l":47.35,"n":40,"o":47.36,"t":"2026-09-30T23:15:00Z","v":4057,"vw":47.356},{"c":47.4,"h":47.4,"l":47.39,"n":3,"o":47.39,"t":"2026-09-30T23:45:00Z","v":450,"vw":47.395833},{"c":47,"h":47.9896,"l":47,"n":2,"o":47.9896,"t":"2026-10-01T12:00:00Z","v":1508,"vw":47.333367},{"c":47.38,"h":47.39,"l":47.38,"n":7,"o":47.39,"t":"2026-10-01T13:15:00Z","v":10100,"vw":47.3801},{"c":47.3888,"h":47.5,"l":47.29,"n":2814,"o":47.44,"t":"2026-10-01T13:30:00Z","v":1690017,"vw":47.433834},{"c":47.415,"h":47.45,"l":47.38,"n":1313,"o":47.39,"t":"2026-10-01T13:45:00Z","v":624838,"vw":47.418146},{"c":47.365,"h":47.42,"l":47.345,"n":1502,"o":47.415,"t":"2026-10-01T14:00:00Z","v":1041621,"vw":47.389995},{"c":47.375,"h":47.41,"l":47.36,"n":1096,"o":47.3646,"t":"2026-10-01T14:15:00Z","v":922363,"vw":47.387423},{"c":47.425,"h":47.44,"l":47.36,"n":1727,"o":47.375,"t":"2026-10-01T14:30:00Z","v":961771,"vw":47.400459},{"c":47.4201,"h":47.46,"l":47.4,"n":1431,"o":47.425,"t":"2026-10-01T14:45:00Z","v":1495621,"vw":47.433447},{"c":47.45,"h":47.45,"l":47.39,"n":1222,"o":47.425,"t":"2026-10-01T15:00:00Z","v":744586,"vw":47.414888},{"c":47.45,"h":47.46,"l":47.425,"n":1613,"o":47.44,"t":"2026-10-01T15:15:00Z","v":1590167,"vw":47.446634},{"c":47.555,"h":47.57,"l":47.44,"n":2076,"o":47.445,"t":"2026-10-01T15:30:00Z","v":1689586,"vw":47.522298},{"c":47.585,"h":47.61,"l":47.55,"n":1722,"o":47.555,"t":"2026-10-01T15:45:00Z","v":1341186,"vw":47.580523},{"c":47.575,"h":47.6,"l":47.56,"n":1693,"o":47.58,"t":"2026-10-01T16:00:00Z","v":1615498,"vw":47.577714},{"c":47.555,"h":47.58,"l":47.5446,"n":1256,"o":47.58,"t":"2026-10-01T16:15:00Z","v":749912,"vw":47.562497},{"c":47.53,"h":47.575,"l":47.52,"n":1294,"o":47.555,"t":"2026-10-01T16:30:00Z","v":1138599,"vw":47.550841},{"c":47.53,"h":47.54,"l":47.52,"n":1320,"o":47.535,"t":"2026-10-01T16:45:00Z","v":1108771,"vw":47.531264},{"c":47.535,"h":47.5694,"l":47.525,"n":1128,"o":47.53,"t":"2026-10-01T17:00:00Z","v":829932,"vw":47.542772},{"c":47.51,"h":47.54,"l":47.5,"n":1270,"o":47.535,"t":"2026-10-01T17:15:00Z","v":985933,"vw":47.529832},{"c":47.515,"h":47.54,"l":47.5,"n":1261,"o":47.52,"t":"2026-10-01T17:30:00Z","v":672258,"vw":47.516544},{"c":47.465,"h":47.52,"l":47.4524,"n":1616,"o":47.5159,"t":"2026-10-01T17:45:00Z","v":3303806,"vw":47.497142},{"c":47.455,"h":47.47,"l":47.435,"n":1173,"o":47.465,"t":"2026-10-01T18:00:00Z","v":2122497,"vw":47.445774},{"c":47.465,"h":47.48,"l":47.45,"n":1055,"o":47.455,"t":"2026-10-01T18:15:00Z","v":813972,"vw":47.463671},{"c":47.48,"h":47.48,"l":47.44,"n":1432,"o":47.465,"t":"2026-10-01T18:30:00Z","v":1117705,"vw":47.456521},{"c":47.485,"h":47.49,"l":47.47,"n":1304,"o":47.4799,"t":"2026-10-01T18:45:00Z","v":932225,"vw":47.478766},{"c":47.485,"h":47.5,"l":47.47,"n":1546,"o":47.481,"t":"2026-10-01T19:00:00Z","v":1969991,"vw":47.485386},{"c":47.445,"h":47.49,"l":47.41,"n":1457,"o":47.485,"t":"2026-10-01T19:15:00Z","v":1692303,"vw":47.462261},{"c":47.405,"h":47.44,"l":47.39,"n":2179,"o":47.44,"t":"2026-10-01T19:30:00Z","v":1637929,"vw":47.411679},{"c":47.455,"h":47.49,"l":47.385,"n":4197,"o":47.405,"t":"2026-10-01T19:45:00Z","v":3645561,"vw":47.426918},{"c":47.46,"h":47.47,"l":47.46,"n":34,"o":47.47,"t":"2026-10-01T20:00:00Z","v":1612266,"vw":47.469999},{"c":47.95,"h":47.95,"l":47.95,"n":1,"o":47.95,"t":"2026-10-01T20:30:00Z","v":200,"vw":47.95},{"c":47.8663,"h":47.8663,"l":47.8663,"n":1,"o":47.8663,"t":"2026-10-01T22:15:00Z","v":500,"vw":47.8663},{"c":47.518,"h":47.518,"l":47.518,"n":2,"o":47.518,"t":"2026-10-01T22:30:00Z","v":200,"vw":47.518},{"c":47.5,"h":47.5,"l":47.5,"n":2,"o":47.5,"t":"2026-10-02T11:30:00Z","v":101,"vw":47.5},{"c":47.47,"h":47.47,"l":47.47,"n":1,"o":47.47,"t":"2026-10-02T12:30:00Z","v":300,"vw":47.47},{"c":47.67,"h":47.67,"l":47.62,"n":4,"o":47.62,"t":"2026-10-02T13:15:00Z","v":1990,"vw":47.658285},{"c":47.705,"h":47.795,"l":47.675,"n":2419,"o":47.69,"t":"2026-10-02T13:30:00Z","v":1915928,"vw":47.749209},{"c":47.7045,"h":47.74,"l":47.65,"n":1108,"o":47.705,"t":"2026-10-02T13:45:00Z","v":598452,"vw":47.693995},{"c":47.715,"h":47.715,"l":47.67,"n":1047,"o":47.705,"t":"2026-10-02T14:00:00Z","v":669323,"vw":47.692597},{"c":47.76,"h":47.775,"l":47.71,"n":1379,"o":47.713,"t":"2026-10-02T14:15:00Z","v":1741162,"vw":47.755581},{"c":47.75,"h":47.81,"l":47.74,"n":1209,"o":47.76,"t":"2026-10-02T14:30:00Z","v":882205,"vw":47.765722},{"c":47.6567,"h":47.75,"l":47.645,"n":1206,"o":47.75,"t":"2026-10-02T14:45:00Z","v":1244850,"vw":47.692453},{"c":47.635,"h":47.67,"l":47.62,"n":966,"o":47.655,"t":"2026-10-02T15:00:00Z","v":676397,"vw":47.640846},{"c":47.645,"h":47.6647,"l":47.63,"n":876,"o":47.635,"t":"2026-10-02T15:15:00Z","v":1201817,"vw":47.645896},{"c":47.615,"h":47.65,"l":47.6,"n":983,"o":47.645,"t":"2026-10-02T15:30:00Z","v":826184,"vw":47.627448},{"c":47.6156,"h":47.63,"l":47.59,"n":1231,"o":47.615,"t":"2026-10-02T15:45:00Z","v":935251,"vw":47.609479},{"c":47.615,"h":47.6499,"l":47.61,"n":932,"o":47.62,"t":"2026-10-02T16:00:00Z","v":577068,"vw":47.62608},{"c":47.6,"h":47.6299,"l":47.58,"n":817,"o":47.615,"t":"2026-10-02T16:15:00Z","v":827175,"vw":47.604642},{"c":47.556,"h":47.6,"l":47.55,"n":1317,"o":47.595,"t":"2026-10-02T16:30:00Z","v":1611031,"vw":47.581824},{"c":47.55,"h":47.57,"l":47.54,"n":1057,"o":47.5599,"t":"2026-10-02T16:45:00Z","v":1211202,"vw":47.554023},{"c":47.505,"h":47.5576,"l":47.49,"n":1376,"o":47.555,"t":"2026-10-02T17:00:00Z","v":1292148,"vw":47.520527},{"c":47.385,"h":47.5,"l":47.38,"n":1872,"o":47.5,"t":"2026-10-02T17:15:00Z","v":1482780,"vw":47.439453},{"c":47.335,"h":47.395,"l":47.32,"n":2055,"o":47.39,"t":"2026-10-02T17:30:00Z","v":4124623,"vw":47.363061},{"c":47.35,"h":47.37,"l":47.33,"n":1145,"o":47.335,"t":"2026-10-02T17:45:00Z","v":712164,"vw":47.353192},{"c":47.345,"h":47.37,"l":47.325,"n":1145,"o":47.355,"t":"2026-10-02T18:00:00Z","v":839130,"vw":47.344939},{"c":47.325,"h":47.35,"l":47.31,"n":1311,"o":47.345,"t":"2026-10-02T18:15:00Z","v":1601253,"vw":47.323107},{"c":47.335,"h":47.35,"l":47.32,"n":1310,"o":47.3201,"t":"2026-10-02T18:30:00Z","v":2020139,"vw":47.335994},{"c":47.245,"h":47.34,"l":47.225,"n":2088,"o":47.335,"t":"2026-10-02T18:45:00Z","v":4681635,"vw":47.267009},{"c":47.28,"h":47.28,"l":47.24,"n":1720,"o":47.245,"t":"2026-10-02T19:00:00Z","v":1766901,"vw":47.269312},{"c":47.275,"h":47.28,"l":47.255,"n":1590,"o":47.27,"t":"2026-10-02T19:15:00Z","v":1627909,"vw":47.268212},{"c":47.26,"h":47.29,"l":47.26,"n":1738,"o":47.275,"t":"2026-10-02T19:30:00Z","v":1367861,"vw":47.273807},{"c":47.26,"h":47.28,"l":47.26,"n":4850,"o":47.26,"t":"2026-10-02T19:45:00Z","v":3522879,"vw":47.271383},{"c":47.25,"h":47.26,"l":47.25,"n":27,"o":47.25,"t":"2026-10-02T20:00:00Z","v":5474347,"vw":47.250003},{"c":47.32,"h":47.35,"l":47.32,"n":5,"o":47.35,"t":"2026-10-02T20:45:00Z","v":2053,"vw":47.327129},{"c":47.3,"h":47.3,"l":47.3,"n":1,"o":47.3,"t":"2026-10-02T21:00:00Z","v":100,"vw":47.3},{"c":47.31,"h":47.31,"l":47.31,"n":1,"o":47.31,"t":"2026-10-02T21:30:00Z","v":132,"vw":47.31},{"c":47.5,"h":47.5,"l":47.5,"n":7,"o":47.5,"t":"2026-10-05T11:00:00Z","v":228,"vw":47.5},{"c":47.3372,"h":47.3372,"l":47.3372,"n":1,"o":47.3372,"t":"2026-10-05T11:15:00Z","v":200,"vw":47.3372},{"c":47.4799,"h":47.4799,"l":47.4799,"n":1,"o":47.4799,"t":"2026-10-05T12:00:00Z","v":140,"vw":47.4799},{"c":47.3141,"h":47.34,"l":47.3141,"n":20,"o":47.34,"t":"2026-10-05T12:45:00Z","v":1047,"vw":47.334559},{"c":47.3192,"h":47.3192,"l":47.28,"n":4,"o":47.28,"t":"2026-10-05T13:00:00Z","v":294,"vw":47.2996},{"c":47.38,"h":47.38,"l":47.3,"n":15,"o":47.3,"t":"2026-10-05T13:15:00Z","v":1500,"vw":47.343333},{"c":47.175,"h":47.41,"l":47.165,"n":3775,"o":47.4,"t":"2026-10-05T13:30:00Z","v":3089992,"vw":47.269754},{"c":47.285,"h":47.31,"l":47.16,"n":3034,"o":47.175,"t":"2026-10-05T13:45:00Z","v":1812727,"vw":47.220192},{"c":47.35,"h":47.385,"l":47.265,"n":3459,"o":47.28,"t":"2026-10-05T14:00:00Z","v":2042553,"vw":47.31954},{"c":47.285,"h":47.3685,"l":47.285,"n":1589,"o":47.355,"t":"2026-10-05T14:15:00Z","v":1724378,"vw":47.335478},{"c":47.295,"h":47.31,"l":47.235,"n":2482,"o":47.285,"t":"2026-10-05T14:30:00Z","v":1681415,"vw":47.265482},{"c":47.28,"h":47.32,"l":47.2645,"n":2295,"o":47.295,"t":"2026-10-05T14:45:00Z","v":1764894,"vw":47.286623},{"c":47.205,"h":47.285,"l":47.19,"n":2984,"o":47.28,"t":"2026-10-05T15:00:00Z","v":2211115,"vw":47.21571},{"c":47.205,"h":47.22,"l":47.19,"n":1959,"o":47.205,"t":"2026-10-05T15:15:00Z","v":1240505,"vw":47.20308},{"c":47.215,"h":47.23,"l":47.2,"n":2055,"o":47.2,"t":"2026-10-05T15:30:00Z","v":1227371,"vw":47.217735},{"c":47.245,"h":47.26,"l":47.21,"n":1459,"o":47.215,"t":"2026-10-05T15:45:00Z","v":1048061,"vw":47.224177},{"c":47.2301,"h":47.26,"l":47.215,"n":1516,"o":47.245,"t":"2026-10-05T16:00:00Z","v":1155930,"vw":47.2332},{"c":47.245,"h":47.25,"l":47.22,"n":1268,"o":47.235,"t":"2026-10-05T16:15:00Z","v":1133635,"vw":47.237413},{"c":47.265,"h":47.2668,"l":47.23,"n":865,"o":47.245,"t":"2026-10-05T16:30:00Z","v":952392,"vw":47.244481},{"c":47.265,"h":47.29,"l":47.24,"n":1182,"o":47.265,"t":"2026-10-05T16:45:00Z","v":1253761,"vw":47.263017},{"c":47.275,"h":47.3,"l":47.26,"n":1232,"o":47.26,"t":"2026-10-05T17:00:00Z","v":2422610,"vw":47.276069},{"c":47.285,"h":47.29,"l":47.27,"n":1036,"o":47.28,"t":"2026-10-05T17:15:00Z","v":895157,"vw":47.280946},{"c":47.24,"h":47.3,"l":47.24,"n":1278,"o":47.285,"t":"2026-10-05T17:30:00Z","v":1757411,"vw":47.267343},{"c":47.275,"h":47.28,"l":47.24,"n":1320,"o":47.245,"t":"2026-10-05T17:45:00Z","v":789637,"vw":47.259882},{"c":47.285,"h":47.3,"l":47.26,"n":783,"o":47.275,"t":"2026-10-05T18:00:00Z","v":889639,"vw":47.279279},{"c":47.325,"h":47.33,"l":47.28,"n":1226,"o":47.29,"t":"2026-10-05T18:15:00Z","v":1108402,"vw":47.30111},{"c":47.33,"h":47.3587,"l":47.32,"n":1634,"o":47.325,"t":"2026-10-05T18:30:00Z","v":1296687,"vw":47.340446},{"c":47.375,"h":47.375,"l":47.32,"n":1484,"o":47.33,"t":"2026-10-05T18:45:00Z","v":1580290,"vw":47.342316},{"c":47.362,"h":47.4059,"l":47.362,"n":1908,"o":47.375,"t":"2026-10-05T19:00:00Z","v":3270792,"vw":47.385924},{"c":47.375,"h":47.38,"l":47.36,"n":2038,"o":47.365,"t":"2026-10-05T19:15:00Z","v":1506565,"vw":47.372146},{"c":47.365,"h":47.38,"l":47.36,"n":2078,"o":47.37,"t":"2026-10-05T19:30:00Z","v":1535624,"vw":47.373119},{"c":47.35,"h":47.38,"l":47.34,"n":3757,"o":47.37,"t":"2026-10-05T19:45:00Z","v":2762319,"vw":47.35628},{"c":47.37,"h":47.37,"l":47.37,"n":31,"o":47.37,"t":"2026-10-05T20:00:00Z","v":1297489,"vw":47.37},{"c":47.32,"h":47.4328,"l":47.32,"n":3,"o":47.4328,"t":"2026-10-05T20:15:00Z","v":201271,"vw":47.320666},{"c":47.4006,"h":47.4428,"l":47.37,"n":5,"o":47.4428,"t":"2026-10-05T20:30:00Z","v":221783,"vw":47.373288},{"c":47.424,"h":47.424,"l":47.4006,"n":2,"o":47.4006,"t":"2026-10-05T20:45:00Z","v":200,"vw":47.4123},{"c":47.424,"h":47.424,"l":47.424,"n":1,"o":47.424,"t":"2026-10-05T21:00:00Z","v":100,"vw":47.424},{"c":47.4278,"h":47.4278,"l":47.4278,"n":1,"o":47.4278,"t":"2026-10-05T21:15:00Z","v":100,"vw":47.4278},{"c":47.5,"h":47.5,"l":47.5,"n":1,"o":47.5,"t":"2026-10-05T21:30:00Z","v":200,"vw":47.5},{"c":47.3701,"h":47.3701,"l":47.3701,"n":1,"o":47.3701,"t":"2026-10-05T21:45:00Z","v":5000,"vw":47.3701},{"c":47.4,"h":47.4,"l":47.4,"n":4,"o":47.4,"t":"2026-10-06T11:00:00Z","v":1003,"vw":47.4},{"c":47.34,"h":47.4,"l":47.34,"n":14,"o":47.4,"t":"2026-10-06T13:15:00Z","v":4017,"vw":47.38962},{"c":47.2998,"h":47.36,"l":47.235,"n":1447,"o":47.34,"t":"2026-10-06T13:30:00Z","v":733961,"vw":47.324173},{"c":47.22,"h":47.3,"l":47.21,"n":1209,"o":47.295,"t":"2026-10-06T13:45:00Z","v":1327028,"vw":47.243028},{"c":47.33,"h":47.34,"l":47.22,"n":1391,"o":47.225,"t":"2026-10-06T14:00:00Z","v":951153,"vw":47.295638},{"c":47.345,"h":47.36,"l":47.32,"n":1085,"o":47.33,"t":"2026-10-06T14:15:00Z","v":1390880,"vw":47.341449},{"c":47.33,"h":47.35,"l":47.29,"n":1495,"o":47.345,"t":"2026-10-06T14:30:00Z","v":1146793,"vw":47.315859},{"c":47.365,"h":47.39,"l":47.32,"n":822,"o":47.34,"t":"2026-10-06T14:45:00Z","v":1115298,"vw":47.364152},{"c":47.36,"h":47.38,"l":47.33,"n":881,"o":47.3646,"t":"2026-10-06T15:00:00Z","v":647836,"vw":47.358977},{"c":47.375,"h":47.38,"l":47.36,"n":1260,"o":47.36,"t":"2026-10-06T15:15:00Z","v":1991227,"vw":47.376022},{"c":47.38,"h":47.39,"l":47.37,"n":1072,"o":47.375,"t":"2026-10-06T15:30:00Z","v":1985161,"vw":47.38654},{"c":47.365,"h":47.39,"l":47.36,"n":904,"o":47.39,"t":"2026-10-06T15:45:00Z","v":834902,"vw":47.378269},{"c":47.3747,"h":47.38,"l":47.35,"n":504,"o":47.37,"t":"2026-10-06T16:00:00Z","v":376396,"vw":47.36667},{"c":47.3569,"h":47.38,"l":47.355,"n":419,"o":47.375,"t":"2026-10-06T16:15:00Z","v":531301,"vw":47.37206},{"c":47.355,"h":47.36,"l":47.35,"n":711,"o":47.3516,"t":"2026-10-06T16:30:00Z","v":576935,"vw":47.354032},{"c":47.34,"h":47.36,"l":47.32,"n":723,"o":47.355,"t":"2026-10-06T16:45:00Z","v":2630699,"vw":47.325152},{"c":47.33,"h":47.35,"l":47.31,"n":505,"o":47.34,"t":"2026-10-06T17:00:00Z","v":530851,"vw":47.332663},{"c":47.305,"h":47.34,"l":47.29,"n":905,"o":47.34,"t":"2026-10-06T17:15:00Z","v":1117315,"vw":47.308342},{"c":47.305,"h":47.31,"l":47.29,"n":485,"o":47.305,"t":"2026-10-06T17:30:00Z","v":371272,"vw":47.302391},{"c":47.315,"h":47.33,"l":47.3,"n":877,"o":47.305,"t":"2026-10-06T17:45:00Z","v":451018,"vw":47.314717},{"c":47.31,"h":47.32,"l":47.29,"n":1628,"o":47.31,"t":"2026-10-06T18:00:00Z","v":971839,"vw":47.304303},{"c":47.315,"h":47.3151,"l":47.3,"n":441,"o":47.31,"t":"2026-10-06T18:15:00Z","v":488574,"vw":47.305074},{"c":47.295,"h":47.32,"l":47.28,"n":455,"o":47.3131,"t":"2026-10-06T18:30:00Z","v":358979,"vw":47.301413},{"c":47.295,"h":47.3,"l":47.285,"n":660,"o":47.295,"t":"2026-10-06T18:45:00Z","v":834565,"vw":47.294547},{"c":47.305,"h":47.31,"l":47.28,"n":1010,"o":47.295,"t":"2026-10-06T19:00:00Z","v":621151,"vw":47.294445},{"c":47.295,"h":47.32,"l":47.29,"n":1103,"o":47.305,"t":"2026-10-06T19:15:00Z","v":858668,"vw":47.307824},{"c":47.3001,"h":47.31,"l":47.28,"n":1088,"o":47.295,"t":"2026-10-06T19:30:00Z","v":1901215,"vw":47.295633},{"c":47.33,"h":47.34,"l":47.3,"n":2649,"o":47.305,"t":"2026-10-06T19:45:00Z","v":2112834,"vw":47.310326},{"c":47.33,"h":47.34,"l":47.33,"n":47,"o":47.33,"t":"2026-10-06T20:00:00Z","v":2806542,"vw":47.330001},{"c":47.35,"h":47.36,"l":47.35,"n":2,"o":47.36,"t":"2026-10-06T20:30:00Z","v":340,"vw":47.357059},{"c":47.33,"h":47.36,"l":47.33,"n":4,"o":47.36,"t":"2026-10-06T20:45:00Z","v":799,"vw":47.345385},{"c":47.4,"h":47.4,"l":47.4,"n":1,"o":47.4,"t":"2026-10-06T21:30:00Z","v":500,"vw":47.4},{"c":47.4,"h":47.41,"l":47.4,"n":3,"o":47.41,"t":"2026-10-06T21:45:00Z","v":5000,"vw":47.40048},{"c":47.4,"h":47.4,"l":47.4,"n":2,"o":47.4,"t":"2026-10-06T22:15:00Z","v":433,"vw":47.4},{"c":47.35,"h":47.4,"l":47.3,"n":6,"o":47.3,"t":"2026-10-07T11:00:00Z","v":6810,"vw":47.387369},{"c":47.3,"h":47.3,"l":47.3,"n":3,"o":47.3,"t":"2026-10-07T11:15:00Z","v":301,"vw":47.3},{"c":47.3311,"h":47.3311,"l":47.27,"n":2,"o":47.27,"t":"2026-10-07T11:45:00Z","v":200,"vw":47.30055},{"c":47.2301,"h":47.2301,"l":47.2301,"n":1,"o":47.2301,"t":"2026-10-07T12:15:00Z","v":1000,"vw":47.2301},{"c":47.2301,"h":47.2301,"l":47.2301,"n":1,"o":47.2301,"t":"2026-10-07T12:30:00Z","v":1000,"vw":47.2301},{"c":47.1655,"h":47.21,"l":47.1655,"n":12,"o":47.21,"t":"2026-10-07T12:45:00Z","v":4143,"vw":47.183765},{"c":47.11,"h":47.18,"l":47.11,"n":17,"o":47.18,"t":"2026-10-07T13:00:00Z","v":1545,"vw":47.154189},{"c":47.16,"h":47.16,"l":47.0108,"n":7,"o":47.11,"t":"2026-10-07T13:15:00Z","v":9228,"vw":47.142908},{"c":47.02,"h":47.19,"l":46.965,"n":1507,"o":47.04,"t":"2026-10-07T13:30:00Z","v":1114008,"vw":47.00395},{"c":47.055,"h":47.09,"l":47,"n":1142,"o":47.025,"t":"2026-10-07T13:45:00Z","v":972168,"vw":47.041375},{"c":47.16,"h":47.16,"l":47.0402,"n":1349,"o":47.06,"t":"2026-10-07T14:00:00Z","v":1300584,"vw":47.104459},{"c":47.124,"h":47.185,"l":47.1,"n":1269,"o":47.16,"t":"2026-10-07T14:15:00Z","v":1610860,"vw":47.152011},{"c":47.165,"h":47.185,"l":47.125,"n":1131,"o":47.13,"t":"2026-10-07T14:30:00Z","v":704062,"vw":47.162635},{"c":47.155,"h":47.19,"l":47.13,"n":1042,"o":47.165,"t":"2026-10-07T14:45:00Z","v":1092505,"vw":47.166197},{"c":47.105,"h":47.1583,"l":47.094,"n":1391,"o":47.1524,"t":"2026-10-07T15:00:00Z","v":1184091,"vw":47.123385},{"c":47.07,"h":47.105,"l":47.05,"n":1139,"o":47.1,"t":"2026-10-07T15:15:00Z","v":875623,"vw":47.074617},{"c":47.07,"h":47.1,"l":47.0524,"n":653,"o":47.08,"t":"2026-10-07T15:30:00Z","v":830338,"vw":47.075807},{"c":47.025,"h":47.07,"l":47,"n":774,"o":47.07,"t":"2026-10-07T15:45:00Z","v":786044,"vw":47.03111},{"c":47.0056,"h":47.035,"l":46.984,"n":1473,"o":47.024566,"t":"2026-10-07T16:00:00Z","v":2362107,"vw":47.007351},{"c":47.005,"h":47.025,"l":46.981516,"n":751,"o":47.01,"t":"2026-10-07T16:15:00Z","v":667309,"vw":47.00918},{"c":46.9942,"h":47.0399,"l":46.98,"n":843,"o":47.0018,"t":"2026-10-07T16:30:00Z","v":1470658,"vw":47.011101},{"c":47.015,"h":47.025,"l":46.99,"n":607,"o":47,"t":"2026-10-07T16:45:00Z","v":638428,"vw":47.00398},{"c":47.07,"h":47.08,"l":47.0101,"n":1947,"o":47.015,"t":"2026-10-07T17:00:00Z","v":1526631,"vw":47.044261},{"c":47.035,"h":47.0858,"l":47.035,"n":1048,"o":47.065,"t":"2026-10-07T17:15:00Z","v":1135143,"vw":47.066961},{"c":47.035,"h":47.04,"l":47.01,"n":722,"o":47.03,"t":"2026-10-07T17:30:00Z","v":696770,"vw":47.02821},{"c":47.03,"h":47.06,"l":47.02,"n":1030,"o":47.03,"t":"2026-10-07T17:45:00Z","v":1245873,"vw":47.03467},{"c":47.0487,"h":47.075,"l":47.01,"n":985,"o":47.035,"t":"2026-10-07T18:00:00Z","v":989221,"vw":47.039929},{"c":47.045,"h":47.06,"l":47.0335,"n":738,"o":47.05,"t":"2026-10-07T18:15:00Z","v":574626,"vw":47.047345},{"c":47.07,"h":47.07,"l":47.03,"n":584,"o":47.045,"t":"2026-10-07T18:30:00Z","v":869551,"vw":47.051942},{"c":47.065,"h":47.0899,"l":47.05,"n":613,"o":47.075,"t":"2026-10-07T18:45:00Z","v":1073730,"vw":47.073237},{"c":47.02,"h":47.065,"l":46.985,"n":2478,"o":47.06,"t":"2026-10-07T19:00:00Z","v":2980981,"vw":47.024549},{"c":47.02,"h":47.03,"l":46.98,"n":2136,"o":47.025,"t":"2026-10-07T19:15:00Z","v":3710698,"vw":47.015884},{"c":47.02,"h":47.04,"l":47.01,"n":1851,"o":47.02,"t":"2026-10-07T19:30:00Z","v":2119689,"vw":47.026045},{"c":47.035,"h":47.06,"l":47.02,"n":2667,"o":47.03,"t":"2026-10-07T19:45:00Z","v":3435006,"vw":47.041364},{"c":47.06,"h":47.06,"l":47.06,"n":37,"o":47.06,"t":"2026-10-07T20:00:00Z","v":1677489,"vw":47.06},{"c":47.1204,"h":47.1204,"l":47.1204,"n":2,"o":47.1204,"t":"2026-10-07T21:45:00Z","v":200,"vw":47.1204},{"c":47.4391,"h":47.4391,"l":47.11,"n":10,"o":47.12,"t":"2026-10-07T22:00:00Z","v":2048,"vw":47.285217},{"c":47.1204,"h":47.1204,"l":47.1204,"n":1,"o":47.1204,"t":"2026-10-07T22:30:00Z","v":100,"vw":47.1204},{"c":47.255,"h":47.255,"l":47.12,"n":2,"o":47.12,"t":"2026-10-07T22:45:00Z","v":200,"vw":47.1875},{"c":47.12,"h":47.255,"l":47.12,"n":4,"o":47.12,"t":"2026-10-07T23:00:00Z","v":400,"vw":47.15385},{"c":47.1367,"h":47.1367,"l":47.12,"n":2,"o":47.12,"t":"2026-10-07T23:15:00Z","v":200,"vw":47.12835},{"c":47.06,"h":47.07,"l":47.06,"n":18,"o":47.07,"t":"2026-10-08T11:00:00Z","v":14092,"vw":47.063732},{"c":46.9307,"h":46.9307,"l":46.9204,"n":2,"o":46.9204,"t":"2026-10-08T11:15:00Z","v":2000,"vw":46.92555},{"c":46.9,"h":46.98,"l":46.9,"n":29,"o":46.9307,"t":"2026-10-08T11:30:00Z","v":15157,"vw":46.929},{"c":46.9,"h":46.9,"l":46.9,"n":1,"o":46.9,"t":"2026-10-08T11:45:00Z","v":1000,"vw":46.9},{"c":46.9304,"h":46.97,"l":46.9304,"n":3,"o":46.97,"t":"2026-10-08T12:30:00Z","v":834,"vw":46.955721},{"c":47.06,"h":47.06,"l":47.06,"n":1,"o":47.06,"t":"2026-10-08T13:00:00Z","v":211,"vw":47.06},{"c":46.96,"h":46.96,"l":46.96,"n":4,"o":46.96,"t":"2026-10-08T13:15:00Z","v":122,"vw":46.96},{"c":46.975,"h":46.995,"l":46.8701,"n":1668,"o":46.95,"t":"2026-10-08T13:30:00Z","v":993959,"vw":46.935132},{"c":46.995,"h":47.01,"l":46.955,"n":1176,"o":46.975,"t":"2026-10-08T13:45:00Z","v":724268,"vw":46.982499},{"c":47.01,"h":47.0461,"l":46.99,"n":962,"o":46.995,"t":"2026-10-08T14:00:00Z","v":555147,"vw":47.019177},{"c":47.025,"h":47.03,"l":47.0001,"n":769,"o":47.0099,"t":"2026-10-08T14:15:00Z","v":1419320,"vw":47.01708},{"c":47.025,"h":47.095,"l":47.01,"n":1223,"o":47.02,"t":"2026-10-08T14:30:00Z","v":2139452,"vw":47.039344},{"c":47.055,"h":47.06,"l":47.02,"n":1195,"o":47.025,"t":"2026-10-08T14:45:00Z","v":1233967,"vw":47.042259},{"c":47.035,"h":47.0778,"l":47.035,"n":1920,"o":47.055,"t":"2026-10-08T15:00:00Z","v":5818318,"vw":47.058879},{"c":47.055,"h":47.055,"l":47.02,"n":1346,"o":47.035,"t":"2026-10-08T15:15:00Z","v":1476566,"vw":47.034786},{"c":47.005,"h":47.0595,"l":46.9701,"n":1479,"o":47.055,"t":"2026-10-08T15:30:00Z","v":1256341,"vw":47.009321},{"c":46.985,"h":47.01,"l":46.97,"n":1305,"o":47.005,"t":"2026-10-08T15:45:00Z","v":989683,"vw":46.992611},{"c":47.015,"h":47.0153,"l":46.97,"n":1338,"o":46.99,"t":"2026-10-08T16:00:00Z","v":839271,"vw":46.994905},{"c":47.025,"h":47.06,"l":47.0023,"n":1569,"o":47.015,"t":"2026-10-08T16:15:00Z","v":1578170,"vw":47.031867},{"c":47.035,"h":47.0499,"l":47.02,"n":664,"o":47.025,"t":"2026-10-08T16:30:00Z","v":431894,"vw":47.031828},{"c":47.045,"h":47.07,"l":47.0101,"n":1034,"o":47.035,"t":"2026-10-08T16:45:00Z","v":703572,"vw":47.043525},{"c":47.025,"h":47.06,"l":46.99,"n":1233,"o":47.045,"t":"2026-10-08T17:00:00Z","v":1279771,"vw":47.029847},{"c":47.045,"h":47.05,"l":47.025,"n":777,"o":47.025,"t":"2026-10-08T17:15:00Z","v":446415,"vw":47.037864},{"c":47.015,"h":47.0463,"l":47,"n":959,"o":47.045,"t":"2026-10-08T17:30:00Z","v":1182541,"vw":47.016527},{"c":46.985,"h":47.015,"l":46.95,"n":2270,"o":47.015,"t":"2026-10-08T17:45:00Z","v":1487326,"vw":46.977501},{"c":47.045,"h":47.065,"l":46.97,"n":927,"o":46.985,"t":"2026-10-08T18:00:00Z","v":858056,"vw":47.030033},{"c":47.085,"h":47.11,"l":47.04,"n":1091,"o":47.04,"t":"2026-10-08T18:15:00Z","v":900835,"vw":47.081755},{"c":47.08,"h":47.1,"l":47.06,"n":1362,"o":47.085,"t":"2026-10-08T18:30:00Z","v":2962301,"vw":47.072091},{"c":47.075,"h":47.085,"l":47.045,"n":1279,"o":47.07,"t":"2026-10-08T18:45:00Z","v":1295133,"vw":47.069226},{"c":47.105,"h":47.11,"l":47.065,"n":1857,"o":47.07,"t":"2026-10-08T19:00:00Z","v":2402270,"vw":47.092784},{"c":47.145,"h":47.15,"l":47.1,"n":2799,"o":47.11,"t":"2026-10-08T19:15:00Z","v":3152604,"vw":47.128514},{"c":47.105,"h":47.15,"l":47.1,"n":2657,"o":47.145,"t":"2026-10-08T19:30:00Z","v":3463291,"vw":47.126194},{"c":47.14,"h":47.15,"l":47.1,"n":4954,"o":47.105,"t":"2026-10-08T19:45:00Z","v":3547274,"vw":47.121238},{"c":47.13,"h":47.1486,"l":47.13,"n":36,"o":47.13,"t":"2026-10-08T20:00:00Z","v":1787877,"vw":47.130011},{"c":47.1557,"h":47.1557,"l":47.13,"n":3,"o":47.13,"t":"2026-10-08T21:15:00Z","v":323,"vw":47.137957},{"c":47.19,"h":47.19,"l":47.19,"n":1,"o":47.19,"t":"2026-10-08T22:45:00Z","v":220,"vw":47.19},{"c":47.1833,"h":47.1833,"l":47.1833,"n":1,"o":47.1833,"t":"2026-10-08T23:00:00Z","v":200,"vw":47.1833},{"c":47.1833,"h":47.1833,"l":47.1833,"n":1,"o":47.1833,"t":"2026-10-08T23:15:00Z","v":200,"vw":47.1833},{"c":47.31,"h":47.31,"l":47.18,"n":19,"o":47.18,"t":"2026-10-09T12:30:00Z","v":5109,"vw":47.206844},{"c":47.2141,"h":47.2289,"l":47.19,"n":28,"o":47.22,"t":"2026-10-09T12:45:00Z","v":12600,"vw":47.214943},{"c":47.1939,"h":47.2482,"l":47.19,"n":8,"o":47.2141,"t":"2026-10-09T13:00:00Z","v":2403,"vw":47.215738},{"c":47.22,"h":47.34,"l":47.22,"n":33,"o":47.31,"t":"2026-10-09T13:15:00Z","v":3660,"vw":47.287966},{"c":47.345,"h":47.435,"l":47.2,"n":2971,"o":47.22,"t":"2026-10-09T13:30:00Z","v":2105064,"vw":47.364425},{"c":47.35,"h":47.385,"l":47.33,"n":1780,"o":47.345,"t":"2026-10-09T13:45:00Z","v":1030877,"vw":47.357787},{"c":47.335,"h":47.395,"l":47.335,"n":1703,"o":47.356,"t":"2026-10-09T14:00:00Z","v":879450,"vw":47.37236},{"c":47.35,"h":47.37,"l":47.31,"n":1939,"o":47.33,"t":"2026-10-09T14:15:00Z","v":2814264,"vw":47.336788},{"c":47.295,"h":47.3599,"l":47.265,"n":1680,"o":47.3501,"t":"2026-10-09T14:30:00Z","v":926260,"vw":47.315385},{"c":47.33,"h":47.35,"l":47.29,"n":2026,"o":47.29,"t":"2026-10-09T14:45:00Z","v":1449486,"vw":47.320385},{"c":47.335,"h":47.3454,"l":47.31,"n":1487,"o":47.335,"t":"2026-10-09T15:00:00Z","v":1125593,"vw":47.325141},{"c":47.335,"h":47.355,"l":47.325,"n":1009,"o":47.335,"t":"2026-10-09T15:15:00Z","v":753026,"vw":47.339696},{"c":47.305,"h":47.34,"l":47.295,"n":1306,"o":47.3351,"t":"2026-10-09T15:30:00Z","v":1973475,"vw":47.313499},{"c":47.32,"h":47.32,"l":47.3,"n":1371,"o":47.305,"t":"2026-10-09T15:45:00Z","v":1328042,"vw":47.308095},{"c":47.31,"h":47.32,"l":47.29,"n":1146,"o":47.315,"t":"2026-10-09T16:00:00Z","v":760343,"vw":47.304994},{"c":47.31,"h":47.32,"l":47.29,"n":737,"o":47.31,"t":"2026-10-09T16:15:00Z","v":564693,"vw":47.306228},{"c":47.315,"h":47.325,"l":47.3,"n":930,"o":47.3101,"t":"2026-10-09T16:30:00Z","v":844293,"vw":47.310794},{"c":47.335,"h":47.34,"l":47.31,"n":894,"o":47.32,"t":"2026-10-09T16:45:00Z","v":677405,"vw":47.325852},{"c":47.335,"h":47.36,"l":47.32,"n":837,"o":47.335,"t":"2026-10-09T17:00:00Z","v":698896,"vw":47.333273},{"c":47.325,"h":47.35,"l":47.31,"n":990,"o":47.335,"t":"2026-10-09T17:15:00Z","v":1683428,"vw":47.330951},{"c":47.335,"h":47.345,"l":47.31,"n":883,"o":47.325,"t":"2026-10-09T17:30:00Z","v":871055,"vw":47.327225},{"c":47.305,"h":47.3551,"l":47.3,"n":1362,"o":47.335,"t":"2026-10-09T17:45:00Z","v":3153224,"vw":47.322387},{"c":47.33,"h":47.35,"l":47.29,"n":1221,"o":47.305,"t":"2026-10-09T18:00:00Z","v":2053515,"vw":47.331491},{"c":47.345,"h":47.36,"l":47.32,"n":1113,"o":47.335,"t":"2026-10-09T18:15:00Z","v":799288,"vw":47.337721},{"c":47.355,"h":47.36,"l":47.34,"n":1184,"o":47.345,"t":"2026-10-09T18:30:00Z","v":762465,"vw":47.348755},{"c":47.349,"h":47.38,"l":47.33,"n":1684,"o":47.355,"t":"2026-10-09T18:45:00Z","v":1180654,"vw":47.352029},{"c":47.335,"h":47.38,"l":47.33,"n":1929,"o":47.35,"t":"2026-10-09T19:00:00Z","v":1751879,"vw":47.35898},{"c":47.325,"h":47.35,"l":47.31,"n":1526,"o":47.34,"t":"2026-10-09T19:15:00Z","v":1464236,"vw":47.327786},{"c":47.335,"h":47.34,"l":47.31,"n":2118,"o":47.325,"t":"2026-10-09T19:30:00Z","v":1660633,"vw":47.328155},{"c":47.31,"h":47.34,"l":47.29,"n":3891,"o":47.335,"t":"2026-10-09T19:45:00Z","v":2333681,"vw":47.312332},{"c":47.32,"h":47.32,"l":47.32,"n":38,"o":47.32,"t":"2026-10-09T20:00:00Z","v":1305089,"vw":47.32},{"c":47.27,"h":47.37,"l":47.27,"n":3,"o":47.35,"t":"2026-10-09T20:15:00Z","v":400383,"vw":47.270082},{"c":47.4384,"h":47.4384,"l":47.4384,"n":1,"o":47.4384,"t":"2026-10-09T21:45:00Z","v":2466,"vw":47.4384},{"c":46.38,"h":46.38,"l":46.38,"n":1,"o":46.38,"t":"2026-10-12T08:00:00Z","v":100,"vw":46.38},{"c":47.2571,"h":47.2571,"l":47.24,"n":2,"o":47.24,"t":"2026-10-12T12:45:00Z","v":200,"vw":47.24855},{"c":47.265,"h":47.3201,"l":47.22,"n":1426,"o":47.29,"t":"2026-10-12T13:30:00Z","v":939853,"vw":47.262307},{"c":47.29,"h":47.29,"l":47.22,"n":1135,"o":47.265,"t":"2026-10-12T13:45:00Z","v":785287,"vw":47.253463},{"c":47.295,"h":47.31,"l":47.2701,"n":839,"o":47.285,"t":"2026-10-12T14:00:00Z","v":578597,"vw":47.291902},{"c":47.2341,"h":47.295,"l":47.2341,"n":1011,"o":47.295,"t":"2026-10-12T14:15:00Z","v":761849,"vw":47.260787},{"c":47.235,"h":47.25,"l":47.225,"n":952,"o":47.235,"t":"2026-10-12T14:30:00Z","v":1514704,"vw":47.23963},{"c":47.245,"h":47.27,"l":47.23,"n":1098,"o":47.23,"t":"2026-10-12T14:45:00Z","v":1255238,"vw":47.250422},{"c":47.2501,"h":47.26,"l":47.22,"n":1022,"o":47.245,"t":"2026-10-12T15:00:00Z","v":1458618,"vw":47.237667},{"c":47.2,"h":47.26,"l":47.195,"n":1428,"o":47.26,"t":"2026-10-12T15:15:00Z","v":1156905,"vw":47.221913},{"c":47.24,"h":47.24,"l":47.18,"n":1010,"o":47.2,"t":"2026-10-12T15:30:00Z","v":690963,"vw":47.206905},{"c":47.235,"h":47.25,"l":47.22,"n":681,"o":47.235,"t":"2026-10-12T15:45:00Z","v":293121,"vw":47.237929},{"c":47.27,"h":47.27,"l":47.22,"n":953,"o":47.235,"t":"2026-10-12T16:00:00Z","v":556224,"vw":47.238618},{"c":47.285,"h":47.3,"l":47.265,"n":845,"o":47.265,"t":"2026-10-12T16:15:00Z","v":511180,"vw":47.282236},{"c":47.275,"h":47.29,"l":47.27,"n":390,"o":47.28,"t":"2026-10-12T16:30:00Z","v":331140,"vw":47.276041},{"c":47.265,"h":47.28,"l":47.2601,"n":338,"o":47.28,"t":"2026-10-12T16:45:00Z","v":241995,"vw":47.272077},{"c":47.2599,"h":47.27,"l":47.25,"n":432,"o":47.265,"t":"2026-10-12T17:00:00Z","v":526945,"vw":47.258912},{"c":47.265,"h":47.28,"l":47.25,"n":625,"o":47.2558,"t":"2026-10-12T17:15:00Z","v":381822,"vw":47.262943},{"c":47.265,"h":47.27,"l":47.2546,"n":355,"o":47.2699,"t":"2026-10-12T17:30:00Z","v":360904,"vw":47.264772},{"c":47.27,"h":47.28,"l":47.26,"n":927,"o":47.266,"t":"2026-10-12T17:45:00Z","v":1016064,"vw":47.271332},{"c":47.305,"h":47.31,"l":47.27,"n":791,"o":47.27,"t":"2026-10-12T18:00:00Z","v":648646,"vw":47.290341},{"c":47.3146,"h":47.34,"l":47.27,"n":586,"o":47.31,"t":"2026-10-12T18:15:00Z","v":837148,"vw":47.297994},{"c":47.325,"h":47.34,"l":47.31,"n":533,"o":47.32,"t":"2026-10-12T18:30:00Z","v":591466,"vw":47.323856},{"c":47.3,"h":47.3599,"l":47.29,"n":955,"o":47.325,"t":"2026-10-12T18:45:00Z","v":749596,"vw":47.312855},{"c":47.315,"h":47.345,"l":47.29,"n":997,"o":47.295,"t":"2026-10-12T19:00:00Z","v":768516,"vw":47.321783},{"c":47.345,"h":47.35,"l":47.31,"n":765,"o":47.31,"t":"2026-10-12T19:15:00Z","v":867554,"vw":47.327223},{"c":47.355,"h":47.36,"l":47.33,"n":1132,"o":47.35,"t":"2026-10-12T19:30:00Z","v":2017409,"vw":47.350294},{"c":47.37,"h":47.38,"l":47.34,"n":1821,"o":47.3547,"t":"2026-10-12T19:45:00Z","v":1254823,"vw":47.357678},{"c":47.38,"h":47.38,"l":47.38,"n":21,"o":47.38,"t":"2026-10-12T20:00:00Z","v":471316,"vw":47.38},{"c":47.3234,"h":47.3234,"l":47.3201,"n":3,"o":47.3201,"t":"2026-10-12T20:15:00Z","v":405,"vw":47.321366},{"c":47.35,"h":47.35,"l":47.35,"n":1,"o":47.35,"t":"2026-10-12T21:00:00Z","v":700,"vw":47.35},{"c":47.34,"h":47.35,"l":47.34,"n":7,"o":47.35,"t":"2026-10-12T21:30:00Z","v":6430,"vw":47.347493},{"c":47.35,"h":47.35,"l":47.34,"n":7,"o":47.34,"t":"2026-10-12T22:00:00Z","v":1750,"vw":47.346667},{"c":47.4331,"h":47.4331,"l":47.4331,"n":1,"o":47.4331,"t":"2026-10-13T11:00:00Z","v":100,"vw":47.4331},{"c":47.4066,"h":47.4066,"l":47.4066,"n":2,"o":47.4066,"t":"2026-10-13T12:00:00Z","v":200,"vw":47.4066},{"c":47.4092,"h":47.4092,"l":47.4092,"n":1,"o":47.4092,"t":"2026-10-13T12:15:00Z","v":100,"vw":47.4092},{"c":47.45,"h":47.45,"l":47.45,"n":3,"o":47.45,"t":"2026-10-13T12:30:00Z","v":1074,"vw":47.45},{"c":47.47,"h":47.47,"l":47.47,"n":2,"o":47.47,"t":"2026-10-13T12:45:00Z","v":1500,"vw":47.47},{"c":47.4903,"h":47.505,"l":47.4345,"n":1335,"o":47.47,"t":"2026-10-13T13:30:00Z","v":738279,"vw":47.476611},{"c":47.51,"h":47.535,"l":47.495,"n":1176,"o":47.495,"t":"2026-10-13T13:45:00Z","v":728544,"vw":47.510788},{"c":47.445,"h":47.515,"l":47.4333,"n":1293,"o":47.51,"t":"2026-10-13T14:00:00Z","v":922330,"vw":47.470719},{"c":47.485,"h":47.49,"l":47.44,"n":901,"o":47.445,"t":"2026-10-13T14:15:00Z","v":1269286,"vw":47.476556},{"c":47.53,"h":47.53,"l":47.48,"n":2021,"o":47.485,"t":"2026-10-13T14:30:00Z","v":1269274,"vw":47.514028},{"c":47.58,"h":47.6,"l":47.53,"n":1506,"o":47.54,"t":"2026-10-13T14:45:00Z","v":1196884,"vw":47.564489},{"c":47.56,"h":47.5867,"l":47.5342,"n":1448,"o":47.5801,"t":"2026-10-13T15:00:00Z","v":1146225,"vw":47.548591},{"c":47.535,"h":47.58,"l":47.52,"n":1456,"o":47.555,"t":"2026-10-13T15:15:00Z","v":1266391,"vw":47.552741},{"c":47.525,"h":47.5557,"l":47.52,"n":993,"o":47.535,"t":"2026-10-13T15:30:00Z","v":1110457,"vw":47.537051},{"c":47.505,"h":47.53,"l":47.49,"n":1237,"o":47.525,"t":"2026-10-13T15:45:00Z","v":818653,"vw":47.510912},{"c":47.565,"h":47.5651,"l":47.5001,"n":1054,"o":47.505,"t":"2026-10-13T16:00:00Z","v":798631,"vw":47.523463},{"c":47.54,"h":47.57,"l":47.53,"n":1870,"o":47.56,"t":"2026-10-13T16:15:00Z","v":6387926,"vw":47.559189},{"c":47.56,"h":47.56,"l":47.52,"n":1154,"o":47.54,"t":"2026-10-13T16:30:00Z","v":849456,"vw":47.537837},{"c":47.545,"h":47.57,"l":47.545,"n":1317,"o":47.56,"t":"2026-10-13T16:45:00Z","v":662218,"vw":47.560375},{"c":47.52,"h":47.545,"l":47.5001,"n":1120,"o":47.54,"t":"2026-10-13T17:00:00Z","v":575474,"vw":47.526083},{"c":47.52,"h":47.545,"l":47.515,"n":1409,"o":47.515,"t":"2026-10-13T17:15:00Z","v":990707,"vw":47.531564},{"c":47.5599,"h":47.58,"l":47.51,"n":1793,"o":47.515,"t":"2026-10-13T17:30:00Z","v":2457931,"vw":47.548909},{"c":47.575,"h":47.6,"l":47.55,"n":1203,"o":47.555,"t":"2026-10-13T17:45:00Z","v":11557537,"vw":47.565707},{"c":47.54,"h":47.59,"l":47.535,"n":1194,"o":47.575,"t":"2026-10-13T18:00:00Z","v":873262,"vw":47.557773},{"c":47.565,"h":47.57,"l":47.5346,"n":1011,"o":47.5499,"t":"2026-10-13T18:15:00Z","v":958585,"vw":47.555778},{"c":47.5653,"h":47.58,"l":47.55,"n":1199,"o":47.565,"t":"2026-10-13T18:30:00Z","v":902322,"vw":47.562821},{"c":47.565,"h":47.59,"l":47.56,"n":1137,"o":47.5636,"t":"2026-10-13T18:45:00Z","v":1244850,"vw":47.567374},{"c":47.565,"h":47.57,"l":47.55,"n":1532,"o":47.565,"t":"2026-10-13T19:00:00Z","v":1214614,"vw":47.557243},{"c":47.61,"h":47.63,"l":47.565,"n":2043,"o":47.565,"t":"2026-10-13T19:15:00Z","v":2367421,"vw":47.600622},{"c":47.615,"h":47.63,"l":47.6,"n":3841,"o":47.62,"t":"2026-10-13T19:30:00Z","v":4561644,"vw":47.616829},{"c":47.645,"h":47.68,"l":47.605,"n":7534,"o":47.615,"t":"2026-10-13T19:45:00Z","v":3857329,"vw":47.628121},{"c":47.5846,"h":47.65,"l":47.5846,"n":28,"o":47.65,"t":"2026-10-13T20:00:00Z","v":6502938,"vw":47.629709},{"c":47.64,"h":47.64,"l":47.6382,"n":2,"o":47.6382,"t":"2026-10-13T20:15:00Z","v":905,"vw":47.639791},{"c":47.64,"h":47.64,"l":47.64,"n":1,"o":47.64,"t":"2026-10-13T21:00:00Z","v":3434,"vw":47.64},{"c":47.65,"h":47.65,"l":47.596,"n":2,"o":47.596,"t":"2026-10-13T21:15:00Z","v":205,"vw":47.623659},{"c":47.7389,"h":47.7389,"l":47.7389,"n":1,"o":47.7389,"t":"2026-10-13T21:45:00Z","v":100,"vw":47.7389},{"c":47.6539,"h":47.6539,"l":47.6539,"n":1,"o":47.6539,"t":"2026-10-14T11:15:00Z","v":100,"vw":47.6539},{"c":47.65,"h":47.65,"l":47.65,"n":2,"o":47.65,"t":"2026-10-14T11:30:00Z","v":136,"vw":47.65},{"c":47.38,"h":47.52,"l":47.36,"n":2880,"o":47.52,"t":"2026-10-14T13:30:00Z","v":1826322,"vw":47.421381},{"c":47.425,"h":47.43,"l":47.365,"n":1351,"o":47.38,"t":"2026-10-14T13:45:00Z","v":651074,"vw":47.393904},{"c":47.465,"h":47.48,"l":47.43,"n":1314,"o":47.43,"t":"2026-10-14T14:00:00Z","v":775393,"vw":47.459667},{"c":47.455,"h":47.47,"l":47.4401,"n":798,"o":47.465,"t":"2026-10-14T14:15:00Z","v":1085104,"vw":47.450213},{"c":47.455,"h":47.47,"l":47.434,"n":947,"o":47.455,"t":"2026-10-14T14:30:00Z","v":692806,"vw":47.456149},{"c":47.41,"h":47.46,"l":47.385,"n":1714,"o":47.455,"t":"2026-10-14T14:45:00Z","v":1497681,"vw":47.418655},{"c":47.415,"h":47.42,"l":47.38,"n":1236,"o":47.41,"t":"2026-10-14T15:00:00Z","v":627608,"vw":47.404085},{"c":47.495,"h":47.51,"l":47.4145,"n":1770,"o":47.415,"t":"2026-10-14T15:15:00Z","v":861325,"vw":47.474962},{"c":47.55,"h":47.56,"l":47.485,"n":1967,"o":47.485,"t":"2026-10-14T15:30:00Z","v":1171103,"vw":47.520106},{"c":47.485,"h":47.5478,"l":47.475,"n":1325,"o":47.545,"t":"2026-10-14T15:45:00Z","v":696744,"vw":47.503954},{"c":47.545,"h":47.5554,"l":47.485,"n":953,"o":47.485,"t":"2026-10-14T16:00:00Z","v":555272,"vw":47.531021},{"c":47.575,"h":47.59,"l":47.55,"n":759,"o":47.55,"t":"2026-10-14T16:15:00Z","v":547390,"vw":47.561967},{"c":47.57,"h":47.58,"l":47.53,"n":905,"o":47.575,"t":"2026-10-14T16:30:00Z","v":459984,"vw":47.553693},{"c":47.56,"h":47.565,"l":47.5301,"n":517,"o":47.555,"t":"2026-10-14T16:45:00Z","v":767413,"vw":47.547818},{"c":47.5648,"h":47.58,"l":47.55,"n":665,"o":47.5699,"t":"2026-10-14T17:00:00Z","v":724857,"vw":47.564697},{"c":47.59,"h":47.6,"l":47.5633,"n":879,"o":47.57,"t":"2026-10-14T17:15:00Z","v":772155,"vw":47.581553},{"c":47.545,"h":47.59,"l":47.5441,"n":949,"o":47.5801,"t":"2026-10-14T17:30:00Z","v":587664,"vw":47.563631},{"c":47.535,"h":47.55,"l":47.51,"n":998,"o":47.545,"t":"2026-10-14T17:45:00Z","v":610138,"vw":47.525744},{"c":47.565,"h":47.57,"l":47.535,"n":1152,"o":47.535,"t":"2026-10-14T18:00:00Z","v":926547,"vw":47.551928},{"c":47.565,"h":47.58,"l":47.5424,"n":1052,"o":47.565,"t":"2026-10-14T18:15:00Z","v":813163,"vw":47.56319},{"c":47.545,"h":47.565,"l":47.53,"n":1477,"o":47.561,"t":"2026-10-14T18:30:00Z","v":1107392,"vw":47.546859},{"c":47.535,"h":47.57,"l":47.53,"n":2221,"o":47.54,"t":"2026-10-14T18:45:00Z","v":1561001,"vw":47.555587},{"c":47.575,"h":47.58,"l":47.53,"n":2450,"o":47.535,"t":"2026-10-14T19:00:00Z","v":1249959,"vw":47.563895},{"c":47.57,"h":47.59,"l":47.57,"n":1774,"o":47.5743,"t":"2026-10-14T19:15:00Z","v":1435548,"vw":47.580345},{"c":47.57,"h":47.59,"l":47.56,"n":2068,"o":47.575,"t":"2026-10-14T19:30:00Z","v":1895265,"vw":47.579498},{"c":47.595,"h":47.6,"l":47.54,"n":3448,"o":47.575,"t":"2026-10-14T19:45:00Z","v":1902419,"vw":47.577487},{"c":47.62,"h":47.62,"l":47.61,"n":40,"o":47.61,"t":"2026-10-14T20:00:00Z","v":1904419,"vw":47.610013},{"c":47.5655,"h":47.5655,"l":47.5655,"n":1,"o":47.5655,"t":"2026-10-14T21:45:00Z","v":1000,"vw":47.5655},{"c":47.57,"h":47.57,"l":47.57,"n":1,"o":47.57,"t":"2026-10-14T22:00:00Z","v":999,"vw":47.57},{"c":47.6437,"h":47.6437,"l":47.6437,"n":1,"o":47.6437,"t":"2026-10-14T22:15:00Z","v":582,"vw":47.6437},{"c":47.64,"h":47.64,"l":47.64,"n":1,"o":47.64,"t":"2026-10-14T22:30:00Z","v":150,"vw":47.64},{"c":47.5757,"h":47.5757,"l":47.5757,"n":1,"o":47.5757,"t":"2026-10-14T23:30:00Z","v":100,"vw":47.5757},{"c":47.6942,"h":47.6942,"l":47.67,"n":5,"o":47.67,"t":"2026-10-15T11:00:00Z","v":1100,"vw":47.678509},{"c":47.67,"h":47.6942,"l":47.67,"n":13,"o":47.6819,"t":"2026-10-15T11:15:00Z","v":8844,"vw":47.670408},{"c":47.7,"h":47.7296,"l":47.63,"n":29,"o":47.6942,"t":"2026-10-15T11:30:00Z","v":11411,"vw":47.650624},{"c":47.6697,"h":47.75,"l":47.66,"n":4,"o":47.66,"t":"2026-10-15T12:00:00Z","v":920,"vw":47.687105},{"c":47.6955,"h":47.6955,"l":47.67,"n":4,"o":47.67,"t":"2026-10-15T12:15:00Z","v":1060,"vw":47.677642},{"c":47.79,"h":47.79,"l":47.7,"n":6,"o":47.7,"t":"2026-10-15T12:30:00Z","v":1303,"vw":47.745385},{"c":47.89,"h":47.94,"l":47.84,"n":6,"o":47.84,"t":"2026-10-15T13:00:00Z","v":661,"vw":47.901538},{"c":47.83,"h":48,"l":47.82,"n":18,"o":47.99,"t":"2026-10-15T13:15:00Z","v":15600,"vw":47.896468},{"c":47.96,"h":48.015,"l":47.93,"n":1427,"o":47.94,"t":"2026-10-15T13:30:00Z","v":1363166,"vw":47.964981},{"c":47.975,"h":48.055,"l":47.94,"n":1805,"o":47.955,"t":"2026-10-15T13:45:00Z","v":1330939,"vw":48.00173},{"c":47.935,"h":47.9799,"l":47.93,"n":1494,"o":47.975,"t":"2026-10-15T14:00:00Z","v":569029,"vw":47.950373},{"c":47.965439,"h":47.9776,"l":47.92,"n":945,"o":47.935,"t":"2026-10-15T14:15:00Z","v":1535422,"vw":47.942232},{"c":47.99,"h":48.01,"l":47.954559,"n":865,"o":47.965,"t":"2026-10-15T14:30:00Z","v":597026,"vw":47.984978},{"c":48.02,"h":48.055443,"l":47.975,"n":1179,"o":47.985,"t":"2026-10-15T14:45:00Z","v":1069520,"vw":48.021345},{"c":48.025,"h":48.035,"l":47.9923,"n":1044,"o":48.015,"t":"2026-10-15T15:00:00Z","v":544212,"vw":48.017855},{"c":48.02,"h":48.05,"l":48,"n":1468,"o":48.0258,"t":"2026-10-15T15:15:00Z","v":1494392,"vw":48.019729},{"c":47.99,"h":48.0251,"l":47.98,"n":1543,"o":48.02,"t":"2026-10-15T15:30:00Z","v":1351504,"vw":48.00474},{"c":47.9899,"h":48.0099,"l":47.9647,"n":900,"o":47.9899,"t":"2026-10-15T15:45:00Z","v":898498,"vw":47.990591},{"c":48,"h":48,"l":47.975,"n":511,"o":47.99,"t":"2026-10-15T16:00:00Z","v":398614,"vw":47.988804},{"c":47.9901,"h":48.01,"l":47.985,"n":875,"o":47.99,"t":"2026-10-15T16:15:00Z","v":507003,"vw":47.998483},{"c":47.945,"h":47.99,"l":47.94,"n":752,"o":47.99,"t":"2026-10-15T16:30:00Z","v":621680,"vw":47.960415},{"c":47.94,"h":47.9651,"l":47.94,"n":821,"o":47.9465,"t":"2026-10-15T16:45:00Z","v":481555,"vw":47.948941},{"c":47.945,"h":47.96,"l":47.94,"n":617,"o":47.94,"t":"2026-10-15T17:00:00Z","v":485190,"vw":47.95061},{"c":47.945,"h":47.955,"l":47.93,"n":533,"o":47.945,"t":"2026-10-15T17:15:00Z","v":299730,"vw":47.941949},{"c":47.955,"h":47.97,"l":47.94,"n":812,"o":47.95,"t":"2026-10-15T17:30:00Z","v":792600,"vw":47.957012},{"c":47.9567,"h":47.97,"l":47.943,"n":974,"o":47.9576,"t":"2026-10-15T17:45:00Z","v":1370930,"vw":47.952418},{"c":47.965,"h":47.99,"l":47.9502,"n":1294,"o":47.955,"t":"2026-10-15T18:00:00Z","v":1788103,"vw":47.977415},{"c":47.9999,"h":48.005,"l":47.965,"n":1880,"o":47.97,"t":"2026-10-15T18:15:00Z","v":1858306,"vw":47.988027},{"c":47.975,"h":48,"l":47.9601,"n":723,"o":47.995,"t":"2026-10-15T18:30:00Z","v":1088294,"vw":47.981442},{"c":47.975,"h":47.98,"l":47.96,"n":689,"o":47.975,"t":"2026-10-15T18:45:00Z","v":971222,"vw":47.970037},{"c":47.965,"h":47.98,"l":47.95,"n":1028,"o":47.975,"t":"2026-10-15T19:00:00Z","v":1089621,"vw":47.961691},{"c":47.955,"h":47.97,"l":47.94,"n":1193,"o":47.965,"t":"2026-10-15T19:15:00Z","v":742250,"vw":47.957971},{"c":47.9599,"h":47.97,"l":47.95,"n":1359,"o":47.95,"t":"2026-10-15T19:30:00Z","v":1111142,"vw":47.959192},{"c":47.955,"h":47.97,"l":47.95,"n":3642,"o":47.96,"t":"2026-10-15T19:45:00Z","v":2072479,"vw":47.962661},{"c":47.96,"h":47.96,"l":47.96,"n":24,"o":47.96,"t":"2026-10-15T20:00:00Z","v":1608149,"vw":47.96},{"c":47.96,"h":47.96,"l":47.96,"n":2,"o":47.96,"t":"2026-10-15T20:45:00Z","v":1483,"vw":47.96},{"c":47.993,"h":47.993,"l":47.993,"n":1,"o":47.993,"t":"2026-10-15T23:15:00Z","v":150,"vw":47.993},{"c":47.96,"h":47.96,"l":47.95,"n":2,"o":47.95,"t":"2026-10-16T11:15:00Z","v":620,"vw":47.951613},{"c":47.96,"h":47.96,"l":47.96,"n":2,"o":47.96,"t":"2026-10-16T11:30:00Z","v":109,"vw":47.96},{"c":47.96,"h":47.96,"l":47.96,"n":1,"o":47.96,"t":"2026-10-16T11:45:00Z","v":500,"vw":47.96},{"c":47.941,"h":47.98,"l":47.89,"n":1079,"o":47.96,"t":"2026-10-16T13:30:00Z","v":735046,"vw":47.938587},{"c":47.955,"h":47.965,"l":47.925,"n":880,"o":47.945,"t":"2026-10-16T13:45:00Z","v":525832,"vw":47.942889},{"c":47.9899,"h":48,"l":47.95,"n":1036,"o":47.955,"t":"2026-10-16T14:00:00Z","v":469177,"vw":47.970399},{"c":48.0033,"h":48.01,"l":47.97,"n":701,"o":47.99,"t":"2026-10-16T14:15:00Z","v":605040,"vw":47.988117},{"c":48.035,"h":48.04,"l":47.985,"n":970,"o":48.005,"t":"2026-10-16T14:30:00Z","v":725007,"vw":48.003226},{"c":48,"h":48.035,"l":47.9845,"n":609,"o":48.035,"t":"2026-10-16T14:45:00Z","v":683779,"vw":48.0086},{"c":48.005,"h":48.04,"l":48,"n":530,"o":48.005,"t":"2026-10-16T15:00:00Z","v":439769,"vw":48.020496},{"c":47.975,"h":48.005,"l":47.9501,"n":573,"o":48,"t":"2026-10-16T15:15:00Z","v":602713,"vw":47.98199},{"c":47.965,"h":47.985,"l":47.9547,"n":725,"o":47.975,"t":"2026-10-16T15:30:00Z","v":948132,"vw":47.963751},{"c":47.945,"h":47.97,"l":47.94,"n":685,"o":47.965,"t":"2026-10-16T15:45:00Z","v":369123,"vw":47.95693},{"c":47.915,"h":47.9599,"l":47.9,"n":856,"o":47.94,"t":"2026-10-16T16:00:00Z","v":534762,"vw":47.93073},{"c":47.925,"h":47.935,"l":47.88,"n":993,"o":47.91,"t":"2026-10-16T16:15:00Z","v":927383,"vw":47.910718},{"c":47.935,"h":47.9499,"l":47.92,"n":1065,"o":47.925,"t":"2026-10-16T16:30:00Z","v":1075066,"vw":47.93165},{"c":47.95,"h":47.95,"l":47.92,"n":717,"o":47.935,"t":"2026-10-16T16:45:00Z","v":512831,"vw":47.932847},{"c":47.965,"h":47.995,"l":47.94,"n":415,"o":47.95,"t":"2026-10-16T17:00:00Z","v":650589,"vw":47.972695},{"c":47.965,"h":47.985,"l":47.96,"n":368,"o":47.965,"t":"2026-10-16T17:15:00Z","v":398728,"vw":47.970357},{"c":47.98,"h":47.99,"l":47.93,"n":641,"o":47.97,"t":"2026-10-16T17:30:00Z","v":1597528,"vw":47.966914},{"c":47.985,"h":47.995,"l":47.94,"n":887,"o":47.98,"t":"2026-10-16T17:45:00Z","v":858210,"vw":47.960187},{"c":47.975,"h":48,"l":47.96,"n":866,"o":47.99,"t":"2026-10-16T18:00:00Z","v":691147,"vw":47.976379},{"c":47.9801,"h":48,"l":47.9701,"n":584,"o":47.9799,"t":"2026-10-16T18:15:00Z","v":540383,"vw":47.987129},{"c":47.97,"h":48,"l":47.97,"n":725,"o":47.985,"t":"2026-10-16T18:30:00Z","v":538345,"vw":47.986008},{"c":48,"h":48.01,"l":47.98,"n":531,"o":47.98,"t":"2026-10-16T18:45:00Z","v":1556794,"vw":47.993947},{"c":47.9901,"h":48.0099,"l":47.98,"n":587,"o":47.9954,"t":"2026-10-16T19:00:00Z","v":586362,"vw":47.995791},{"c":47.995,"h":48.0058,"l":47.98,"n":887,"o":48,"t":"2026-10-16T19:15:00Z","v":1217342,"vw":47.991774},{"c":47.995,"h":48.01,"l":47.97,"n":830,"o":47.991,"t":"2026-10-16T19:30:00Z","v":781694,"vw":47.990528},{"c":47.99,"h":48,"l":47.9647,"n":2309,"o":47.9917,"t":"2026-10-16T19:45:00Z","v":1895014,"vw":47.981218},{"c":48,"h":48,"l":48,"n":27,"o":48,"t":"2026-10-16T20:00:00Z","v":1642824,"vw":48},{"c":47.995,"h":47.995,"l":47.9867,"n":2,"o":47.9867,"t":"2026-10-16T20:15:00Z","v":478514,"vw":47.994998},{"c":47.9429,"h":47.9429,"l":47.9429,"n":1,"o":47.9429,"t":"2026-10-16T21:00:00Z","v":125,"vw":47.9429},{"c":47.9907,"h":47.9907,"l":47.984,"n":20,"o":47.984,"t":"2026-10-16T22:45:00Z","v":7442,"vw":47.988264},{"c":48,"h":48,"l":48,"n":1,"o":48,"t":"2026-10-16T23:15:00Z","v":200,"vw":48},{"c":48,"h":48,"l":48,"n":1,"o":48,"t":"2026-10-16T23:30:00Z","v":764,"vw":48},{"c":48,"h":48,"l":48,"n":2,"o":48,"t":"2026-10-19T11:45:00Z","v":395,"vw":48},{"c":47.94,"h":48.015,"l":47.925,"n":949,"o":47.98,"t":"2026-10-19T13:30:00Z","v":560683,"vw":47.970974},{"c":47.975,"h":47.99,"l":47.905,"n":1022,"o":47.935,"t":"2026-10-19T13:45:00Z","v":635601,"vw":47.950359},{"c":47.955,"h":47.9999,"l":47.9514,"n":613,"o":47.975,"t":"2026-10-19T14:00:00Z","v":325627,"vw":47.972568},{"c":47.955,"h":48,"l":47.955,"n":630,"o":47.9555,"t":"2026-10-19T14:15:00Z","v":852510,"vw":47.986842},{"c":47.935,"h":47.96,"l":47.915,"n":545,"o":47.96,"t":"2026-10-19T14:30:00Z","v":262053,"vw":47.936132},{"c":47.935,"h":47.95,"l":47.915,"n":457,"o":47.93,"t":"2026-10-19T14:45:00Z","v":425658,"vw":47.942398},{"c":47.945,"h":47.96,"l":47.925,"n":616,"o":47.935,"t":"2026-10-19T15:00:00Z","v":287222,"vw":47.938001},{"c":47.945,"h":47.95,"l":47.92,"n":619,"o":47.945,"t":"2026-10-19T15:15:00Z","v":695829,"vw":47.936862},{"c":47.8852,"h":47.945,"l":47.88,"n":973,"o":47.945,"t":"2026-10-19T15:30:00Z","v":739031,"vw":47.906446},{"c":47.88,"h":47.9,"l":47.8744,"n":1307,"o":47.885,"t":"2026-10-19T15:45:00Z","v":1003327,"vw":47.891517},{"c":47.865,"h":47.8986,"l":47.86,"n":1064,"o":47.885,"t":"2026-10-19T16:00:00Z","v":821942,"vw":47.880659},{"c":47.895,"h":47.9,"l":47.86,"n":436,"o":47.87,"t":"2026-10-19T16:15:00Z","v":293892,"vw":47.879031},{"c":47.87,"h":47.8951,"l":47.85,"n":900,"o":47.895,"t":"2026-10-19T16:30:00Z","v":674202,"vw":47.874992},{"c":47.94,"h":47.94,"l":47.87,"n":926,"o":47.8701,"t":"2026-10-19T16:45:00Z","v":785656,"vw":47.90037},{"c":47.905,"h":47.935,"l":47.905,"n":1115,"o":47.935,"t":"2026-10-19T17:00:00Z","v":674091,"vw":47.924425},{"c":47.935,"h":47.9458,"l":47.905,"n":1211,"o":47.905,"t":"2026-10-19T17:15:00Z","v":902241,"vw":47.926513},{"c":47.945,"h":47.95,"l":47.92,"n":884,"o":47.935,"t":"2026-10-19T17:30:00Z","v":1686456,"vw":47.93272},{"c":47.965,"h":47.97,"l":47.94,"n":1083,"o":47.945,"t":"2026-10-19T17:45:00Z","v":852248,"vw":47.957281},{"c":47.99,"h":47.99,"l":47.945,"n":821,"o":47.965,"t":"2026-10-19T18:00:00Z","v":906654,"vw":47.973707},{"c":47.99,"h":47.995,"l":47.955,"n":861,"o":47.985,"t":"2026-10-19T18:15:00Z","v":758189,"vw":47.968787},{"c":47.984,"h":48.01,"l":47.96,"n":1057,"o":47.995,"t":"2026-10-19T18:30:00Z","v":1002338,"vw":47.985217},{"c":47.9601,"h":48.02,"l":47.96,"n":986,"o":47.985,"t":"2026-10-19T18:45:00Z","v":842707,"vw":47.983488},{"c":47.9359,"h":47.98,"l":47.93,"n":891,"o":47.965,"t":"2026-10-19T19:00:00Z","v":1663096,"vw":47.960594},{"c":47.935,"h":47.9458,"l":47.92,"n":1430,"o":47.935,"t":"2026-10-19T19:15:00Z","v":1130994,"vw":47.929075},{"c":47.935,"h":47.95,"l":47.92,"n":2038,"o":47.935,"t":"2026-10-19T19:30:00Z","v":1696958,"vw":47.933377},{"c":48,"h":48.03,"l":47.93,"n":5407,"o":47.935,"t":"2026-10-19T19:45:00Z","v":2689116,"vw":47.992687},{"c":48.01,"h":48.01,"l":48.01,"n":82,"o":48.01,"t":"2026-10-19T20:00:00Z","v":4033233,"vw":48.01},{"c":48.0062,"h":48.0062,"l":48.0062,"n":1,"o":48.0062,"t":"2026-10-19T20:30:00Z","v":430,"vw":48.0062},{"c":48.03,"h":48.03,"l":48.03,"n":21,"o":48.03,"t":"2026-10-19T20:45:00Z","v":1546,"vw":48.03},{"c":48.03,"h":48.03,"l":48.03,"n":1,"o":48.03,"t":"2026-10-19T21:00:00Z","v":100,"vw":48.03},{"c":48.02,"h":48.02,"l":48.02,"n":2,"o":48.02,"t":"2026-10-19T21:45:00Z","v":440,"vw":48.02},{"c":48.02,"h":48.03,"l":48.02,"n":8,"o":48.03,"t":"2026-10-19T22:15:00Z","v":1160,"vw":48.028856},{"c":48.05,"h":48.05,"l":48.05,"n":3,"o":48.05,"t":"2026-10-20T11:00:00Z","v":369,"vw":48.05},{"c":48.0004,"h":48.0004,"l":48.0004,"n":1,"o":48.0004,"t":"2026-10-20T12:00:00Z","v":500,"vw":48.0004},{"c":48.035,"h":48.0767,"l":48.015,"n":1286,"o":48.05,"t":"2026-10-20T13:30:00Z","v":634946,"vw":48.056212},{"c":48.04,"h":48.06,"l":48.0301,"n":537,"o":48.045,"t":"2026-10-20T13:45:00Z","v":402419,"vw":48.048414},{"c":48.025,"h":48.0414,"l":48.01,"n":619,"o":48.0414,"t":"2026-10-20T14:00:00Z","v":359271,"vw":48.029973},{"c":48.03,"h":48.0598,"l":48.02,"n":925,"o":48.02,"t":"2026-10-20T14:15:00Z","v":1687449,"vw":48.044669},{"c":48.0257,"h":48.04,"l":47.99,"n":824,"o":48.0301,"t":"2026-10-20T14:30:00Z","v":563303,"vw":48.01717},{"c":48.025,"h":48.05,"l":48.01,"n":620,"o":48.0259,"t":"2026-10-20T14:45:00Z","v":606218,"vw":48.035185},{"c":48.025,"h":48.0458,"l":48.02,"n":760,"o":48.03,"t":"2026-10-20T15:00:00Z","v":441132,"vw":48.032137},{"c":48.0135,"h":48.04,"l":48.01,"n":642,"o":48.025,"t":"2026-10-20T15:15:00Z","v":306689,"vw":48.024299},{"c":47.985,"h":48.02,"l":47.98,"n":733,"o":48.0152,"t":"2026-10-20T15:30:00Z","v":826331,"vw":48.007249},{"c":47.975,"h":48,"l":47.96,"n":622,"o":47.98,"t":"2026-10-20T15:45:00Z","v":407784,"vw":47.983871},{"c":47.99,"h":48,"l":47.97,"n":469,"o":47.975,"t":"2026-10-20T16:00:00Z","v":225821,"vw":47.981704},{"c":47.975,"h":47.99,"l":47.9701,"n":435,"o":47.985,"t":"2026-10-20T16:15:00Z","v":318002,"vw":47.982896},{"c":47.9945,"h":47.9999,"l":47.97,"n":771,"o":47.975,"t":"2026-10-20T16:30:00Z","v":520666,"vw":47.981111},{"c":48.005,"h":48.0199,"l":47.9808,"n":449,"o":47.99,"t":"2026-10-20T16:45:00Z","v":380252,"vw":48.000998},{"c":48.005,"h":48.01,"l":47.9912,"n":367,"o":48.005,"t":"2026-10-20T17:00:00Z","v":347125,"vw":48.001639},{"c":48.005,"h":48.01,"l":47.995,"n":789,"o":48.005,"t":"2026-10-20T17:15:00Z","v":731306,"vw":48.00415},{"c":48.015,"h":48.02,"l":48.005,"n":515,"o":48.005,"t":"2026-10-20T17:30:00Z","v":385036,"vw":48.015224},{"c":48.01,"h":48.02,"l":48,"n":809,"o":48.015,"t":"2026-10-20T17:45:00Z","v":477640,"vw":48.00898},{"c":47.995,"h":48.02,"l":47.97,"n":1273,"o":48.02,"t":"2026-10-20T18:00:00Z","v":1166188,"vw":47.991884},{"c":47.955,"h":47.995,"l":47.95,"n":590,"o":47.995,"t":"2026-10-20T18:15:00Z","v":418563,"vw":47.962099},{"c":47.95,"h":47.96,"l":47.925,"n":948,"o":47.9509,"t":"2026-10-20T18:30:00Z","v":990214,"vw":47.94544},{"c":47.955,"h":47.96,"l":47.94,"n":723,"o":47.955,"t":"2026-10-20T18:45:00Z","v":841234,"vw":47.950259},{"c":47.945,"h":47.99,"l":47.9401,"n":856,"o":47.9501,"t":"2026-10-20T19:00:00Z","v":784365,"vw":47.956042},{"c":47.96,"h":47.99,"l":47.944,"n":1223,"o":47.945,"t":"2026-10-20T19:15:00Z","v":1049162,"vw":47.960665},{"c":47.965,"h":47.97,"l":47.95,"n":1574,"o":47.955,"t":"2026-10-20T19:30:00Z","v":2697078,"vw":47.96469},{"c":47.97,"h":47.975,"l":47.94,"n":1588,"o":47.965,"t":"2026-10-20T19:45:00Z","v":1308199,"vw":47.953858},{"c":48,"h":48,"l":47.9525,"n":51,"o":47.97,"t":"2026-10-20T20:00:00Z","v":1454266,"vw":47.956655},{"c":47.98,"h":47.98,"l":47.97,"n":31,"o":47.97,"t":"2026-10-20T20:45:00Z","v":5505,"vw":47.970385},{"c":47.95,"h":47.95,"l":47.95,"n":1,"o":47.95,"t":"2026-10-21T13:00:00Z","v":1000,"vw":47.95},{"c":48,"h":48.005,"l":48,"n":5,"o":48,"t":"2026-10-21T13:15:00Z","v":401,"vw":48.00125},{"c":48.075,"h":48.08,"l":47.96,"n":1128,"o":47.98,"t":"2026-10-21T13:30:00Z","v":772218,"vw":48.03096},{"c":48.085,"h":48.115,"l":48.07,"n":809,"o":48.075,"t":"2026-10-21T13:45:00Z","v":347693,"vw":48.087628},{"c":48.055,"h":48.087,"l":48.03,"n":935,"o":48.085,"t":"2026-10-21T14:00:00Z","v":377580,"vw":48.061888},{"c":48.04,"h":48.055,"l":48.015,"n":930,"o":48.055,"t":"2026-10-21T14:15:00Z","v":1408745,"vw":48.036137},{"c":48.055,"h":48.06,"l":48.025,"n":672,"o":48.04,"t":"2026-10-21T14:30:00Z","v":383790,"vw":48.045453},{"c":48.045,"h":48.07,"l":48.03,"n":814,"o":48.055,"t":"2026-10-21T14:45:00Z","v":979626,"vw":48.047476},{"c":48.03,"h":48.05,"l":48.02,"n":812,"o":48.04,"t":"2026-10-21T15:00:00Z","v":530006,"vw":48.030197},{"c":48.055,"h":48.055,"l":48.015,"n":414,"o":48.03,"t":"2026-10-21T15:15:00Z","v":465833,"vw":48.033511},{"c":48.025,"h":48.0633,"l":48.0101,"n":427,"o":48.055,"t":"2026-10-21T15:30:00Z","v":324698,"vw":48.041119},{"c":48.035,"h":48.06,"l":48.025,"n":903,"o":48.025,"t":"2026-10-21T15:45:00Z","v":1010307,"vw":48.04428},{"c":48.0499,"h":48.05,"l":48.03,"n":391,"o":48.035,"t":"2026-10-21T16:00:00Z","v":302832,"vw":48.042998},{"c":48.05,"h":48.06,"l":48.04,"n":262,"o":48.05,"t":"2026-10-21T16:15:00Z","v":257177,"vw":48.049796},{"c":48.0351,"h":48.0499,"l":48.01,"n":516,"o":48.0452,"t":"2026-10-21T16:30:00Z","v":384000,"vw":48.026715},{"c":48.015,"h":48.0367,"l":47.985,"n":651,"o":48.035,"t":"2026-10-21T16:45:00Z","v":675041,"vw":48.005469},{"c":47.9953,"h":48.02,"l":47.98,"n":627,"o":48.015,"t":"2026-10-21T17:00:00Z","v":810471,"vw":47.995382},{"c":47.98,"h":48,"l":47.98,"n":607,"o":47.995,"t":"2026-10-21T17:15:00Z","v":375585,"vw":47.986951},{"c":47.975,"h":47.99,"l":47.97,"n":877,"o":47.98,"t":"2026-10-21T17:30:00Z","v":614848,"vw":47.980501},{"c":47.985,"h":48,"l":47.9724,"n":912,"o":47.975,"t":"2026-10-21T17:45:00Z","v":389050,"vw":47.985941},{"c":47.96,"h":47.99,"l":47.95,"n":979,"o":47.985,"t":"2026-10-21T18:00:00Z","v":792110,"vw":47.976991},{"c":47.965,"h":47.975,"l":47.955,"n":980,"o":47.9576,"t":"2026-10-21T18:15:00Z","v":982692,"vw":47.964405},{"c":47.95,"h":47.97,"l":47.9401,"n":861,"o":47.965,"t":"2026-10-21T18:30:00Z","v":649294,"vw":47.960822},{"c":47.905,"h":47.96,"l":47.89,"n":1545,"o":47.945,"t":"2026-10-21T18:45:00Z","v":1116020,"vw":47.931453},{"c":47.905,"h":47.93,"l":47.88,"n":1974,"o":47.905,"t":"2026-10-21T19:00:00Z","v":2000107,"vw":47.904686},{"c":47.955,"h":47.965,"l":47.905,"n":1392,"o":47.905,"t":"2026-10-21T19:15:00Z","v":1350484,"vw":47.934128},{"c":47.99,"h":47.9951,"l":47.95,"n":1255,"o":47.955,"t":"2026-10-21T19:30:00Z","v":2064015,"vw":47.979484},{"c":48,"h":48.02,"l":47.985,"n":1679,"o":47.99,"t":"2026-10-21T19:45:00Z","v":1028685,"vw":48.003575},{"c":47.86,"h":48.01,"l":47.86,"n":47,"o":48,"t":"2026-10-21T20:00:00Z","v":694523,"vw":48.009945},{"c":47.91,"h":47.91,"l":47.88,"n":4,"o":47.88,"t":"2026-10-22T11:00:00Z","v":1000,"vw":47.883694},{"c":48.1,"h":48.1,"l":48.1,"n":1,"o":48.1,"t":"2026-10-22T12:30:00Z","v":5000,"vw":48.1},{"c":48.1,"h":48.1,"l":48.1,"n":1,"o":48.1,"t":"2026-10-22T12:45:00Z","v":5000,"vw":48.1},{"c":48.32,"h":48.32,"l":48.16,"n":8,"o":48.16,"t":"2026-10-22T13:15:00Z","v":882,"vw":48.255128},{"c":48.355,"h":48.38,"l":48.21,"n":1566,"o":48.31,"t":"2026-10-22T13:30:00Z","v":711872,"vw":48.293474},{"c":48.355,"h":48.4,"l":48.3301,"n":1649,"o":48.35,"t":"2026-10-22T13:45:00Z","v":1101333,"vw":48.361974},{"c":48.345,"h":48.37,"l":48.33,"n":1132,"o":48.355,"t":"2026-10-22T14:00:00Z","v":838270,"vw":48.350823},{"c":48.355,"h":48.37,"l":48.3401,"n":835,"o":48.35,"t":"2026-10-22T14:15:00Z","v":1140588,"vw":48.355567},{"c":48.385,"h":48.41,"l":48.36,"n":989,"o":48.36,"t":"2026-10-22T14:30:00Z","v":539068,"vw":48.388348},{"c":48.3625,"h":48.39,"l":48.36,"n":774,"o":48.3836,"t":"2026-10-22T14:45:00Z","v":771334,"vw":48.375988},{"c":48.385,"h":48.399,"l":48.36,"n":923,"o":48.365,"t":"2026-10-22T15:00:00Z","v":1037518,"vw":48.376888},{"c":48.365,"h":48.39,"l":48.35,"n":560,"o":48.385,"t":"2026-10-22T15:15:00Z","v":491918,"vw":48.364141},{"c":48.365,"h":48.38,"l":48.3401,"n":580,"o":48.365,"t":"2026-10-22T15:30:00Z","v":341896,"vw":48.364496},{"c":48.375,"h":48.39,"l":48.36,"n":1073,"o":48.365,"t":"2026-10-22T15:45:00Z","v":1241247,"vw":48.370284},{"c":48.3656,"h":48.375,"l":48.34,"n":761,"o":48.375,"t":"2026-10-22T16:00:00Z","v":621595,"vw":48.364099},{"c":48.34,"h":48.3799,"l":48.34,"n":644,"o":48.365,"t":"2026-10-22T16:15:00Z","v":897084,"vw":48.355959},{"c":48.385,"h":48.3898,"l":48.33,"n":902,"o":48.335,"t":"2026-10-22T16:30:00Z","v":624761,"vw":48.363794},{"c":48.345,"h":48.4,"l":48.345,"n":638,"o":48.385,"t":"2026-10-22T16:45:00Z","v":467749,"vw":48.376791},{"c":48.3355,"h":48.36,"l":48.32,"n":888,"o":48.345,"t":"2026-10-22T17:00:00Z","v":685271,"vw":48.334704},{"c":48.335,"h":48.3569,"l":48.33,"n":1163,"o":48.335,"t":"2026-10-22T17:15:00Z","v":981393,"vw":48.342887},{"c":48.33,"h":48.34,"l":48.32,"n":1506,"o":48.335,"t":"2026-10-22T17:30:00Z","v":1980303,"vw":48.331127},{"c":48.335,"h":48.35,"l":48.31,"n":1383,"o":48.34,"t":"2026-10-22T17:45:00Z","v":816661,"vw":48.333449},{"c":48.305,"h":48.3467,"l":48.3,"n":727,"o":48.335,"t":"2026-10-22T18:00:00Z","v":851679,"vw":48.323787},{"c":48.35,"h":48.3554,"l":48.3,"n":1374,"o":48.305,"t":"2026-10-22T18:15:00Z","v":1989409,"vw":48.328892},{"c":48.335,"h":48.36,"l":48.32,"n":884,"o":48.345,"t":"2026-10-22T18:30:00Z","v":769491,"vw":48.337258},{"c":48.325,"h":48.345,"l":48.32,"n":1213,"o":48.3398,"t":"2026-10-22T18:45:00Z","v":908294,"vw":48.332127},{"c":48.3299,"h":48.33,"l":48.31,"n":1186,"o":48.325,"t":"2026-10-22T19:00:00Z","v":1135095,"vw":48.320258},{"c":48.385,"h":48.395,"l":48.33,"n":1934,"o":48.33,"t":"2026-10-22T19:15:00Z","v":1345129,"vw":48.372539},{"c":48.39,"h":48.43,"l":48.37,"n":1815,"o":48.385,"t":"2026-10-22T19:30:00Z","v":1494183,"vw":48.405144},{"c":48.39,"h":48.42,"l":48.375,"n":4613,"o":48.395,"t":"2026-10-22T19:45:00Z","v":3105147,"vw":48.400696},{"c":48.41,"h":48.41,"l":48.3897,"n":40,"o":48.41,"t":"2026-10-22T20:00:00Z","v":2370386,"vw":48.40809},{"c":48.45,"h":48.45,"l":48.45,"n":2,"o":48.45,"t":"2026-10-22T20:45:00Z","v":640,"vw":48.45},{"c":48.45,"h":48.46,"l":48.45,"n":5,"o":48.46,"t":"2026-10-22T21:00:00Z","v":208,"vw":48.455122},{"c":48.44,"h":48.44,"l":48.44,"n":1,"o":48.44,"t":"2026-10-22T22:15:00Z","v":500,"vw":48.44},{"c":48.4417,"h":48.4417,"l":48.4417,"n":1,"o":48.4417,"t":"2026-10-22T23:15:00Z","v":150,"vw":48.4417}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.125,"strike":52.35735277717553,"iv":0.20128238323768824,"gamma":0.06547499172930424,"theta":-0.008818931647687234,"vega":0.023854129057062762,"rho":0.0033221873379809695,"breakevenPct":8.412213958222546},{"delta":0.15,"premium":0.554865702027872,"strike":56.457866539548306,"iv":0.49751842787870837,"gamma":0.04360644291007658,"theta":-0.029931856707007452,"vega":0.03137828041788565,"rho":0.005035213944283675,"breakevenPct":17.770568563470725},{"delta":0.2,"premium":0.5063919277690769,"strike":54.40439539116816,"iv":0.39665778188599615,"gamma":0.09923123434181337,"theta":-0.025960713768932837,"vega":0.03797506394428976,"rho":0.006639528680237733,"breakevenPct":13.428604253123819},{"delta":0.25,"premium":0.7993241331471168,"strike":52.98960204841718,"iv":0.41913064726113164,"gamma":0.05650165672302961,"theta":-0.03272038208164068,"vega":0.04314720109500935,"rho":0.008598138715522308,"breakevenPct":11.111188146177026},{"delta":0.3,"premium":0.7689883735310534,"strike":52.522898054323896,"iv":0.3835452372199365,"gamma":0.10320089787212486,"theta":-0.029909577279912995,"vega":0.04283483961074631,"rho":0.010565732756903149,"breakevenPct":10.084458640477077},{"delta":0.35,"premium":0.73865261391499,"strike":52.05619406023062,"iv":0.34795982717874135,"gamma":0.1499001390212201,"theta":-0.02709877247818531,"vega":0.04252247812648326,"rho":0.012533326798283992,"breakevenPct":9.057729134777128},{"delta":0.4,"premium":0.7083168542989267,"strike":51.58949006613733,"iv":0.31237441713754616,"gamma":0.19659938017031536,"theta":-0.024287967676457623,"vega":0.042210116642220206,"rho":0.014500920839664835,"breakevenPct":8.030999629077177},{"delta":0.45,"premium":0.6779810946828633,"strike":51.12278607204405,"iv":0.276789007096351,"gamma":0.24329862131941063,"theta":-0.021477162874729935,"vega":0.04189775515795716,"rho":0.016468514881045674,"breakevenPct":7.004270123377228},{"delta":0.5,"premium":0.6476453350668,"strike":50.65608207795077,"iv":0.24120359705515582,"gamma":0.2899978624685059,"theta":-0.01866635807300225,"vega":0.04158539367369411,"rho":0.018436108922426517,"breakevenPct":5.977540617677279},{"delta":0.55,"premium":0.6173095754507365,"strike":50.189378083857484,"iv":0.20561818701396062,"gamma":0.33669710361760113,"theta":-0.015855553271274563,"vega":0.04127303218943106,"rho":0.02040370296380736,"breakevenPct":4.9508111119773295},{"delta":0.6,"premium":0.5869738158346732,"strike":49.722674089764205,"iv":0.17003277697276548,"gamma":0.3833963447666964,"theta":-0.013044748469546879,"vega":0.04096067070516802,"rho":0.0223712970051882,"breakevenPct":3.9240816062773805},{"delta":0.65,"premium":0.5566380562186098,"strike":49.25597009567092,"iv":0.13444736693157028,"gamma":0.43009558591579167,"theta":-0.010233943667819195,"vega":0.04064830922090497,"rho":0.02433889104656904,"breakevenPct":2.8973521005774305},{"delta":0.7,"premium":0.5263022966025466,"strike":48.78926610157764,"iv":0.09886195689037514,"gamma":0.47679482706488685,"theta":-0.00742313886609151,"vega":0.040335947736641925,"rho":0.02630648508794988,"breakevenPct":1.8706225948774815},{"delta":0.75,"premium":0.49596653698648313,"strike":48.32256210748436,"iv":0.06327654684918,"gamma":0.5234940682139821,"theta":-0.0046123340643638225,"vega":0.040023586252378875,"rho":0.028274079129330727,"breakevenPct":0.8438930891775325},{"delta":0.8,"premium":0.5602803019631494,"strike":47.91023126109142,"iv":0.040750194550570454,"gamma":0.5157217309297497,"theta":-0.002550376974114348,"vega":0.03735911926965268,"rho":0.030157274569868123,"breakevenPct":0.12499806456222999},{"delta":0.85,"premium":0.8364016881891156,"strike":47.61957717032725,"iv":0.047447527929372235,"gamma":0.38605236877082405,"theta":-0.0021641985328193026,"vega":0.029431087861214136,"rho":0.03185160200543308,"breakevenPct":0.09497801800529962},{"delta":0.9,"premium":1.1125230744150827,"strike":47.32892307956307,"iv":0.05414486130817403,"gamma":0.2563830066118981,"theta":-0.0017780200915242567,"vega":0.021503056452775574,"rho":0.03354592944099803,"breakevenPct":0.06495797144836918}],"put":[{"delta":0.1,"premium":0.2481062414180068,"strike":42.95981523231651,"iv":0.35735687951833367,"gamma":0.036107430492098774,"theta":-0.014304522821981486,"vega":0.023818936957924565,"rho":-0.004276251579565991,"breakevenPct":11.770896527786604},{"delta":0.15,"premium":0.6401661747023547,"strike":42.27797187008286,"iv":0.5268386311147327,"gamma":0.032649677237207936,"theta":-0.028651965413876553,"vega":0.03140397917094466,"rho":-0.006481033066557973,"breakevenPct":13.989246652797952},{"delta":0.2,"premium":0.19728578748350636,"strike":47.10856850065974,"iv":0.1306030526624494,"gamma":0.165567967046133,"theta":-0.007275047078393283,"vega":0.0379401684200407,"rho":-0.008968781540281447,"breakevenPct":3.095883674496508},{"delta":0.25,"premium":0.18296719407051396,"strike":47.68131223717944,"iv":0.09430490198802494,"gamma":0.2727756726674574,"theta":-0.005287323324892458,"vega":0.04289267082073715,"rho":-0.011621797240388414,"breakevenPct":1.8831955316898734},{"delta":0.3,"premium":0.22281708583604154,"strike":48.06831012262292,"iv":0.07694211649112852,"gamma":0.3264220944259672,"theta":-0.004394346417930495,"vega":0.04612322444172293,"rho":-0.013925977353518502,"breakevenPct":1.1660957719750444},{"delta":0.35,"premium":0.3306159146234726,"strike":48.222308449462105,"iv":0.08333184930251224,"gamma":0.31288125237208836,"theta":-0.004874619737280827,"vega":0.047193765856314185,"rho":-0.015792578175804952,"breakevenPct":1.0706619813289884},{"delta":0.4,"premium":0.43841474341090386,"strike":48.37630677630129,"iv":0.08972158211389596,"gamma":0.29934041031820946,"theta":-0.005354893056631158,"vega":0.048264307270905436,"rho":-0.017659178998091402,"breakevenPct":0.9752281906829321},{"delta":0.45,"premium":0.546213572198335,"strike":48.53030510314048,"iv":0.09611131492527966,"gamma":0.28579956826433056,"theta":-0.005835166375981489,"vega":0.04933484868549669,"rho":-0.019525779820377853,"breakevenPct":0.879794400036876},{"delta":0.5,"premium":0.6540124009857661,"strike":48.684303429979664,"iv":0.10250104773666338,"gamma":0.2722587262104517,"theta":-0.006315439695331821,"vega":0.05040539010008794,"rho":-0.021392380642664303,"breakevenPct":0.78436060939082},{"delta":0.55,"premium":0.7618112297731974,"strike":48.83830175681885,"iv":0.1088907805480471,"gamma":0.2587178841565728,"theta":-0.006795713014682152,"vega":0.05147593151467919,"rho":-0.023258981464950753,"breakevenPct":0.6889268187447638},{"delta":0.6,"premium":0.8696100585606283,"strike":48.99230008365804,"iv":0.11528051335943079,"gamma":0.24517704210269395,"theta":-0.007275986334032483,"vega":0.052546472929270435,"rho":-0.0251255822872372,"breakevenPct":0.5934930280987077},{"delta":0.65,"premium":1.255801687763713,"strike":49.40084388185654,"iv":0.13736582278481013,"gamma":0.2045759493670886,"theta":-0.008181856540084388,"vega":0.04991434599156118,"rho":-0.02711698024843043,"breakevenPct":0.5473204005518916},{"delta":0.7,"premium":1.656645569620253,"strike":49.822784810126585,"iv":0.1602772151898734,"gamma":0.16255063291139243,"theta":-0.00911012658227848,"vega":0.0470873417721519,"rho":-0.029114946480092434,"breakevenPct":0.5037404657997724},{"delta":0.75,"premium":2.400396825396826,"strike":50.57539682539682,"iv":0.20120158730158733,"gamma":0.11843174603174601,"theta":-0.010708333333333334,"vega":0.043253174603174606,"rho":-0.03137442300797439,"breakevenPct":0.48543689320388234},{"delta":0.8,"premium":3.3478260869565233,"strike":51.56521739130435,"iv":0.2406347826086957,"gamma":0.08561739130434778,"theta":-0.01114782608695652,"vega":0.03807826086956521,"rho":-0.03385926107641551,"breakevenPct":0.3978696460486917},{"delta":0.85,"premium":5.330419580419579,"strike":53.58041958041958,"iv":0.32166153846153844,"gamma":0.05340559440559442,"theta":-0.01258041958041958,"vega":0.03183916083916084,"rho":-0.0371677201546883,"breakevenPct":0.3305102251600839}]},"raw":{"call":[{"delta":0.1,"premium":0.125,"strike":52.35735277717553,"iv":0.20128238323768824,"gamma":0.06547499172930424,"theta":-0.008818931647687234,"vega":0.023854129057062762,"rho":0.0033221873379809695,"breakevenPct":8.412213958222546},{"delta":0.15,"premium":0.554865702027872,"strike":56.457866539548306,"iv":0.49751842787870837,"gamma":0.04360644291007658,"theta":-0.029931856707007452,"vega":0.03137828041788565,"rho":0.005035213944283675,"breakevenPct":17.770568563470725},{"delta":0.2,"premium":0.5063919277690769,"strike":54.40439539116816,"iv":0.39665778188599615,"gamma":0.09923123434181337,"theta":-0.025960713768932837,"vega":0.03797506394428976,"rho":0.006639528680237733,"breakevenPct":13.428604253123819},{"delta":0.25,"premium":0.7993241331471168,"strike":52.98960204841718,"iv":0.41913064726113164,"gamma":0.05650165672302961,"theta":-0.03272038208164068,"vega":0.04314720109500935,"rho":0.008598138715522308,"breakevenPct":11.111188146177026},{"delta":0.3,"premium":0.7689883735310534,"strike":52.522898054323896,"iv":0.3835452372199365,"gamma":0.10320089787212486,"theta":-0.029909577279912995,"vega":0.04283483961074631,"rho":0.010565732756903149,"breakevenPct":10.084458640477077},{"delta":0.35,"premium":0.73865261391499,"strike":52.05619406023062,"iv":0.34795982717874135,"gamma":0.1499001390212201,"theta":-0.02709877247818531,"vega":0.04252247812648326,"rho":0.012533326798283992,"breakevenPct":9.057729134777128},{"delta":0.4,"premium":0.7083168542989267,"strike":51.58949006613733,"iv":0.31237441713754616,"gamma":0.19659938017031536,"theta":-0.024287967676457623,"vega":0.042210116642220206,"rho":0.014500920839664835,"breakevenPct":8.030999629077177},{"delta":0.45,"premium":0.6779810946828633,"strike":51.12278607204405,"iv":0.276789007096351,"gamma":0.24329862131941063,"theta":-0.021477162874729935,"vega":0.04189775515795716,"rho":0.016468514881045674,"breakevenPct":7.004270123377228},{"delta":0.5,"premium":0.6476453350668,"strike":50.65608207795077,"iv":0.24120359705515582,"gamma":0.2899978624685059,"theta":-0.01866635807300225,"vega":0.04158539367369411,"rho":0.018436108922426517,"breakevenPct":5.977540617677279},{"delta":0.55,"premium":0.6173095754507365,"strike":50.189378083857484,"iv":0.20561818701396062,"gamma":0.33669710361760113,"theta":-0.015855553271274563,"vega":0.04127303218943106,"rho":0.02040370296380736,"breakevenPct":4.9508111119773295},{"delta":0.6,"premium":0.5869738158346732,"strike":49.722674089764205,"iv":0.17003277697276548,"gamma":0.3833963447666964,"theta":-0.013044748469546879,"vega":0.04096067070516802,"rho":0.0223712970051882,"breakevenPct":3.9240816062773805},{"delta":0.65,"premium":0.5566380562186098,"strike":49.25597009567092,"iv":0.13444736693157028,"gamma":0.43009558591579167,"theta":-0.010233943667819195,"vega":0.04064830922090497,"rho":0.02433889104656904,"breakevenPct":2.8973521005774305},{"delta":0.7,"premium":0.5263022966025466,"strike":48.78926610157764,"iv":0.09886195689037514,"gamma":0.47679482706488685,"theta":-0.00742313886609151,"vega":0.040335947736641925,"rho":0.02630648508794988,"breakevenPct":1.8706225948774815},{"delta":0.75,"premium":0.49596653698648313,"strike":48.32256210748436,"iv":0.06327654684918,"gamma":0.5234940682139821,"theta":-0.0046123340643638225,"vega":0.040023586252378875,"rho":0.028274079129330727,"breakevenPct":0.8438930891775325},{"delta":0.8,"premium":0.5602803019631494,"strike":47.91023126109142,"iv":0.040750194550570454,"gamma":0.5157217309297497,"theta":-0.002550376974114348,"vega":0.03735911926965268,"rho":0.030157274569868123,"breakevenPct":0.12499806456222999},{"delta":0.85,"premium":0.8364016881891156,"strike":47.61957717032725,"iv":0.047447527929372235,"gamma":0.38605236877082405,"theta":-0.0021641985328193026,"vega":0.029431087861214136,"rho":0.03185160200543308,"breakevenPct":0.09497801800529962},{"delta":0.9,"premium":1.1125230744150827,"strike":47.32892307956307,"iv":0.05414486130817403,"gamma":0.2563830066118981,"theta":-0.0017780200915242567,"vega":0.021503056452775574,"rho":0.03354592944099803,"breakevenPct":0.06495797144836918}],"put":[{"delta":0.1,"premium":0.2481062414180068,"strike":42.95981523231651,"iv":0.35735687951833367,"gamma":0.036107430492098774,"theta":-0.014304522821981486,"vega":0.023818936957924565,"rho":-0.004276251579565991,"breakevenPct":11.770896527786604},{"delta":0.15,"premium":0.6401661747023547,"strike":42.27797187008286,"iv":0.5268386311147327,"gamma":0.032649677237207936,"theta":-0.028651965413876553,"vega":0.03140397917094466,"rho":-0.006481033066557973,"breakevenPct":13.989246652797952},{"delta":0.2,"premium":0.19728578748350636,"strike":47.10856850065974,"iv":0.1306030526624494,"gamma":0.165567967046133,"theta":-0.007275047078393283,"vega":0.0379401684200407,"rho":-0.008968781540281447,"breakevenPct":3.095883674496508},{"delta":0.25,"premium":0.18296719407051396,"strike":47.68131223717944,"iv":0.09430490198802494,"gamma":0.2727756726674574,"theta":-0.005287323324892458,"vega":0.04289267082073715,"rho":-0.011621797240388414,"breakevenPct":1.8831955316898734},{"delta":0.3,"premium":0.22281708583604154,"strike":48.06831012262292,"iv":0.07694211649112852,"gamma":0.3264220944259672,"theta":-0.004394346417930495,"vega":0.04612322444172293,"rho":-0.013925977353518502,"breakevenPct":1.1660957719750444},{"delta":0.35,"premium":0.3306159146234726,"strike":48.222308449462105,"iv":0.08333184930251224,"gamma":0.31288125237208836,"theta":-0.004874619737280827,"vega":0.047193765856314185,"rho":-0.015792578175804952,"breakevenPct":1.0706619813289884},{"delta":0.4,"premium":0.43841474341090386,"strike":48.37630677630129,"iv":0.08972158211389596,"gamma":0.29934041031820946,"theta":-0.005354893056631158,"vega":0.048264307270905436,"rho":-0.017659178998091402,"breakevenPct":0.9752281906829321},{"delta":0.45,"premium":0.546213572198335,"strike":48.53030510314048,"iv":0.09611131492527966,"gamma":0.28579956826433056,"theta":-0.005835166375981489,"vega":0.04933484868549669,"rho":-0.019525779820377853,"breakevenPct":0.879794400036876},{"delta":0.5,"premium":0.6540124009857661,"strike":48.684303429979664,"iv":0.10250104773666338,"gamma":0.2722587262104517,"theta":-0.006315439695331821,"vega":0.05040539010008794,"rho":-0.021392380642664303,"breakevenPct":0.78436060939082},{"delta":0.55,"premium":0.7618112297731974,"strike":48.83830175681885,"iv":0.1088907805480471,"gamma":0.2587178841565728,"theta":-0.006795713014682152,"vega":0.05147593151467919,"rho":-0.023258981464950753,"breakevenPct":0.6889268187447638},{"delta":0.6,"premium":0.8696100585606283,"strike":48.99230008365804,"iv":0.11528051335943079,"gamma":0.24517704210269395,"theta":-0.007275986334032483,"vega":0.052546472929270435,"rho":-0.0251255822872372,"breakevenPct":0.5934930280987077},{"delta":0.65,"premium":1.255801687763713,"strike":49.40084388185654,"iv":0.13736582278481013,"gamma":0.2045759493670886,"theta":-0.008181856540084388,"vega":0.04991434599156118,"rho":-0.02711698024843043,"breakevenPct":0.5473204005518916},{"delta":0.7,"premium":1.656645569620253,"strike":49.822784810126585,"iv":0.1602772151898734,"gamma":0.16255063291139243,"theta":-0.00911012658227848,"vega":0.0470873417721519,"rho":-0.029114946480092434,"breakevenPct":0.5037404657997724},{"delta":0.75,"premium":2.400396825396826,"strike":50.57539682539682,"iv":0.20120158730158733,"gamma":0.11843174603174601,"theta":-0.010708333333333334,"vega":0.043253174603174606,"rho":-0.03137442300797439,"breakevenPct":0.48543689320388234},{"delta":0.8,"premium":3.3478260869565233,"strike":51.56521739130435,"iv":0.2406347826086957,"gamma":0.08561739130434778,"theta":-0.01114782608695652,"vega":0.03807826086956521,"rho":-0.03385926107641551,"breakevenPct":0.3978696460486917},{"delta":0.85,"premium":5.330419580419579,"strike":53.58041958041958,"iv":0.32166153846153844,"gamma":0.05340559440559442,"theta":-0.01258041958041958,"vega":0.03183916083916084,"rho":-0.0371677201546883,"breakevenPct":0.3305102251600839}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}