{"symbol":"AOM","url":"https://intraalpha.com/companies/AOM","capturedAt":"2026-10-23T17:38:39.774Z","state":"ready","quote":{"symbol":"AOM","last_price":48.6512,"prev_close":48.79,"regular_close":48.6512,"change":-0.1388,"change_pct":-0.2845,"regular_change":-0.1388,"regular_change_pct":-0.2845,"extended_change":0,"extended_change_pct":0,"bid":48.65,"ask":48.66,"bid_size":6300,"ask_size":4300,"volume":134379,"vwap":48.671767,"open":48.72,"high":48.77,"low":48.59,"close":48.6512,"trade_count":752,"last_trade_at":"2026-10-23T17:37:20.593150125Z","last_quote_at":"2026-10-23T17:38:30.007460286Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T13:38:34.046733961-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":1900000000,"net_expense_ratio":0.0015,"portfolio_turnover":0.05,"dividend_yield":0.0306,"inception_date":"2008-11-04","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T17:38:39.384508+00:00"},"optionObservedAt":"2026-10-23T17:25:42.197Z","bars":[{"c":48.8304,"h":48.87,"l":48.79,"n":236,"o":48.79,"t":"2026-10-16T13:30:00Z","v":6915,"vw":48.834324},{"c":48.865,"h":48.865,"l":48.84,"n":47,"o":48.84,"t":"2026-10-16T13:35:00Z","v":15482,"vw":48.85054},{"c":48.88,"h":48.88,"l":48.85,"n":21,"o":48.86,"t":"2026-10-16T13:40:00Z","v":7400,"vw":48.865535},{"c":48.87,"h":48.87,"l":48.86,"n":31,"o":48.87,"t":"2026-10-16T13:45:00Z","v":9483,"vw":48.86778},{"c":48.87,"h":48.87,"l":48.87,"n":8,"o":48.87,"t":"2026-10-16T13:50:00Z","v":987,"vw":48.87},{"c":48.89,"h":48.89,"l":48.885,"n":12,"o":48.885,"t":"2026-10-16T13:55:00Z","v":3504,"vw":48.887671},{"c":48.89,"h":48.92,"l":48.89,"n":21,"o":48.89,"t":"2026-10-16T14:00:00Z","v":4146,"vw":48.906302},{"c":48.88,"h":48.89,"l":48.87,"n":39,"o":48.89,"t":"2026-10-16T14:05:00Z","v":19164,"vw":48.879047},{"c":48.89,"h":48.89,"l":48.88,"n":21,"o":48.88,"t":"2026-10-16T14:10:00Z","v":10817,"vw":48.881971},{"c":48.87,"h":48.89,"l":48.87,"n":5,"o":48.88,"t":"2026-10-16T14:15:00Z","v":901,"vw":48.886667},{"c":48.88,"h":48.88,"l":48.87,"n":10,"o":48.87,"t":"2026-10-16T14:20:00Z","v":2901,"vw":48.870693},{"c":48.885,"h":48.885,"l":48.875,"n":26,"o":48.875,"t":"2026-10-16T14:25:00Z","v":8208,"vw":48.880586},{"c":48.8841,"h":48.8841,"l":48.88,"n":3,"o":48.88,"t":"2026-10-16T14:30:00Z","v":551,"vw":48.881118},{"c":48.88,"h":48.88,"l":48.88,"n":7,"o":48.88,"t":"2026-10-16T14:35:00Z","v":1267,"vw":48.88},{"c":48.87,"h":48.885,"l":48.87,"n":9,"o":48.885,"t":"2026-10-16T14:40:00Z","v":1071,"vw":48.875377},{"c":48.88,"h":48.88,"l":48.88,"n":12,"o":48.88,"t":"2026-10-16T14:45:00Z","v":1091,"vw":48.88},{"c":48.89,"h":48.89,"l":48.89,"n":4,"o":48.89,"t":"2026-10-16T14:50:00Z","v":448,"vw":48.89},{"c":48.88,"h":48.88,"l":48.87,"n":4,"o":48.87,"t":"2026-10-16T14:55:00Z","v":511,"vw":48.872},{"c":48.865,"h":48.869,"l":48.865,"n":4,"o":48.869,"t":"2026-10-16T15:00:00Z","v":354,"vw":48.867},{"c":48.87,"h":48.88,"l":48.87,"n":14,"o":48.88,"t":"2026-10-16T15:05:00Z","v":7502,"vw":48.878013},{"c":48.855,"h":48.87,"l":48.855,"n":16,"o":48.87,"t":"2026-10-16T15:10:00Z","v":8613,"vw":48.868341},{"c":48.8499,"h":48.8499,"l":48.84,"n":7,"o":48.84,"t":"2026-10-16T15:15:00Z","v":506,"vw":48.842012},{"c":48.828,"h":48.85,"l":48.8248,"n":6,"o":48.85,"t":"2026-10-16T15:20:00Z","v":5011,"vw":48.828935},{"c":48.825,"h":48.825,"l":48.82,"n":7,"o":48.82,"t":"2026-10-16T15:25:00Z","v":2267359,"vw":48.820002},{"c":48.83,"h":48.83,"l":48.83,"n":8,"o":48.83,"t":"2026-10-16T15:30:00Z","v":2388,"vw":48.83},{"c":48.83,"h":48.83,"l":48.83,"n":15,"o":48.83,"t":"2026-10-16T15:35:00Z","v":8230,"vw":48.83},{"c":48.835,"h":48.835,"l":48.835,"n":1,"o":48.835,"t":"2026-10-16T15:40:00Z","v":100,"vw":48.835},{"c":48.79,"h":48.81,"l":48.79,"n":6,"o":48.81,"t":"2026-10-16T15:45:00Z","v":1512,"vw":48.802552},{"c":48.79,"h":48.79,"l":48.79,"n":14,"o":48.79,"t":"2026-10-16T15:50:00Z","v":1531,"vw":48.79},{"c":48.76,"h":48.78,"l":48.76,"n":4,"o":48.78,"t":"2026-10-16T15:55:00Z","v":375,"vw":48.766667},{"c":48.73,"h":48.76,"l":48.71,"n":25,"o":48.76,"t":"2026-10-16T16:00:00Z","v":8767,"vw":48.720806},{"c":48.74,"h":48.74,"l":48.74,"n":3,"o":48.74,"t":"2026-10-16T16:05:00Z","v":4828,"vw":48.74},{"c":48.75,"h":48.75,"l":48.74,"n":10,"o":48.74,"t":"2026-10-16T16:10:00Z","v":964,"vw":48.745583},{"c":48.72,"h":48.72,"l":48.72,"n":2,"o":48.72,"t":"2026-10-16T16:15:00Z","v":474,"vw":48.72},{"c":48.725,"h":48.73,"l":48.72,"n":5,"o":48.73,"t":"2026-10-16T16:20:00Z","v":913,"vw":48.726992},{"c":48.715,"h":48.73,"l":48.715,"n":7,"o":48.7209,"t":"2026-10-16T16:25:00Z","v":17553,"vw":48.728709},{"c":48.7,"h":48.715,"l":48.6999,"n":10,"o":48.6999,"t":"2026-10-16T16:30:00Z","v":6263,"vw":48.703592},{"c":48.69,"h":48.69,"l":48.69,"n":4,"o":48.69,"t":"2026-10-16T16:35:00Z","v":1549,"vw":48.69},{"c":48.7,"h":48.7,"l":48.69,"n":13,"o":48.69,"t":"2026-10-16T16:40:00Z","v":2773,"vw":48.696522},{"c":48.675,"h":48.7,"l":48.675,"n":24,"o":48.7,"t":"2026-10-16T16:45:00Z","v":8297,"vw":48.694638},{"c":48.67,"h":48.67,"l":48.65,"n":11,"o":48.6525,"t":"2026-10-16T16:50:00Z","v":1721,"vw":48.664698},{"c":48.68,"h":48.68,"l":48.665,"n":10,"o":48.665,"t":"2026-10-16T16:55:00Z","v":5252,"vw":48.674238},{"c":48.64,"h":48.64,"l":48.635,"n":4,"o":48.64,"t":"2026-10-16T17:00:00Z","v":1250,"vw":48.637742},{"c":48.64,"h":48.64,"l":48.63,"n":23,"o":48.64,"t":"2026-10-16T17:05:00Z","v":9797,"vw":48.638043},{"c":48.64,"h":48.65,"l":48.64,"n":7,"o":48.65,"t":"2026-10-16T17:10:00Z","v":1327,"vw":48.647869},{"c":48.61,"h":48.635,"l":48.61,"n":11,"o":48.63,"t":"2026-10-16T17:15:00Z","v":1788,"vw":48.623209},{"c":48.63,"h":48.63,"l":48.61,"n":10,"o":48.61,"t":"2026-10-16T17:20:00Z","v":1936,"vw":48.618889},{"c":48.64,"h":48.64,"l":48.63,"n":8,"o":48.63,"t":"2026-10-16T17:25:00Z","v":984,"vw":48.634444},{"c":48.655,"h":48.655,"l":48.64,"n":11,"o":48.64,"t":"2026-10-16T17:30:00Z","v":3573,"vw":48.644738},{"c":48.66,"h":48.66,"l":48.66,"n":1,"o":48.66,"t":"2026-10-16T17:35:00Z","v":600,"vw":48.66},{"c":48.685,"h":48.7,"l":48.65,"n":13,"o":48.65,"t":"2026-10-16T17:40:00Z","v":7772,"vw":48.676599},{"c":48.655,"h":48.6875,"l":48.655,"n":12,"o":48.68,"t":"2026-10-16T17:45:00Z","v":5842,"vw":48.670997},{"c":48.66,"h":48.66,"l":48.65,"n":7,"o":48.655,"t":"2026-10-16T17:50:00Z","v":15822,"vw":48.659515},{"c":48.63,"h":48.645,"l":48.63,"n":3,"o":48.645,"t":"2026-10-16T17:55:00Z","v":833,"vw":48.637197},{"c":48.625,"h":48.63,"l":48.625,"n":5,"o":48.63,"t":"2026-10-16T18:00:00Z","v":2073,"vw":48.628767},{"c":48.63,"h":48.63,"l":48.62,"n":9,"o":48.62,"t":"2026-10-16T18:05:00Z","v":2871,"vw":48.627701},{"c":48.62,"h":48.62,"l":48.61,"n":5,"o":48.61,"t":"2026-10-16T18:10:00Z","v":1284,"vw":48.613333},{"c":48.6131,"h":48.62,"l":48.6131,"n":3,"o":48.62,"t":"2026-10-16T18:15:00Z","v":749,"vw":48.61679},{"c":48.61,"h":48.61,"l":48.6,"n":9,"o":48.6,"t":"2026-10-16T18:20:00Z","v":2286,"vw":48.60812},{"c":48.6,"h":48.61,"l":48.595,"n":9,"o":48.61,"t":"2026-10-16T18:25:00Z","v":1865,"vw":48.601667},{"c":48.6,"h":48.6,"l":48.59,"n":11,"o":48.595,"t":"2026-10-16T18:30:00Z","v":7099,"vw":48.59964},{"c":48.6,"h":48.6,"l":48.595,"n":17,"o":48.6,"t":"2026-10-16T18:35:00Z","v":1120,"vw":48.599057},{"c":48.6,"h":48.605,"l":48.595,"n":8,"o":48.605,"t":"2026-10-16T18:40:00Z","v":6167,"vw":48.595935},{"c":48.6,"h":48.605,"l":48.59,"n":18,"o":48.6,"t":"2026-10-16T18:45:00Z","v":4289,"vw":48.598297},{"c":48.595,"h":48.595,"l":48.585,"n":22,"o":48.59,"t":"2026-10-16T18:50:00Z","v":3147,"vw":48.586633},{"c":48.6,"h":48.6,"l":48.59,"n":17,"o":48.59,"t":"2026-10-16T18:55:00Z","v":6306,"vw":48.595045},{"c":48.605,"h":48.605,"l":48.6,"n":25,"o":48.6,"t":"2026-10-16T19:00:00Z","v":5628,"vw":48.600182},{"c":48.59,"h":48.605,"l":48.59,"n":15,"o":48.6,"t":"2026-10-16T19:05:00Z","v":2961,"vw":48.592159},{"c":48.64,"h":48.64,"l":48.62,"n":13,"o":48.62,"t":"2026-10-16T19:10:00Z","v":1530,"vw":48.626837},{"c":48.6212,"h":48.645,"l":48.62,"n":39,"o":48.64,"t":"2026-10-16T19:15:00Z","v":8845,"vw":48.638332},{"c":48.64,"h":48.64,"l":48.6223,"n":10,"o":48.63,"t":"2026-10-16T19:20:00Z","v":4913,"vw":48.626875},{"c":48.64,"h":48.64,"l":48.635,"n":36,"o":48.64,"t":"2026-10-16T19:25:00Z","v":4334,"vw":48.635744},{"c":48.6343,"h":48.65,"l":48.63,"n":10,"o":48.65,"t":"2026-10-16T19:30:00Z","v":2291,"vw":48.641362},{"c":48.63,"h":48.64,"l":48.625,"n":11,"o":48.64,"t":"2026-10-16T19:35:00Z","v":4286,"vw":48.626799},{"c":48.61,"h":48.625,"l":48.61,"n":20,"o":48.625,"t":"2026-10-16T19:40:00Z","v":6485,"vw":48.619881},{"c":48.63,"h":48.63,"l":48.615,"n":12,"o":48.615,"t":"2026-10-16T19:45:00Z","v":1328,"vw":48.620204},{"c":48.63,"h":48.63,"l":48.63,"n":19,"o":48.63,"t":"2026-10-16T19:50:00Z","v":2199,"vw":48.63},{"c":48.645,"h":48.65,"l":48.63,"n":61,"o":48.63,"t":"2026-10-16T19:55:00Z","v":26812,"vw":48.640436},{"c":48.63,"h":48.63,"l":48.63,"n":6,"o":48.63,"t":"2026-10-16T20:00:00Z","v":1549,"vw":48.63},{"c":48.71,"h":48.72,"l":48.62,"n":543,"o":48.62,"t":"2026-10-19T13:30:00Z","v":20591,"vw":48.644924},{"c":48.7,"h":48.72,"l":48.7,"n":38,"o":48.71,"t":"2026-10-19T13:35:00Z","v":6241,"vw":48.71},{"c":48.69,"h":48.71,"l":48.69,"n":35,"o":48.71,"t":"2026-10-19T13:40:00Z","v":12409,"vw":48.694843},{"c":48.69,"h":48.6988,"l":48.68,"n":14,"o":48.69,"t":"2026-10-19T13:45:00Z","v":4187,"vw":48.687265},{"c":48.68,"h":48.69,"l":48.68,"n":58,"o":48.69,"t":"2026-10-19T13:50:00Z","v":22905,"vw":48.685569},{"c":48.69,"h":48.69,"l":48.69,"n":10,"o":48.69,"t":"2026-10-19T13:55:00Z","v":4805,"vw":48.69},{"c":48.6701,"h":48.69,"l":48.67,"n":12,"o":48.69,"t":"2026-10-19T14:00:00Z","v":1542,"vw":48.687256},{"c":48.6877,"h":48.6877,"l":48.68,"n":10,"o":48.68,"t":"2026-10-19T14:05:00Z","v":2398,"vw":48.681002},{"c":48.7,"h":48.7,"l":48.68,"n":16,"o":48.68,"t":"2026-10-19T14:10:00Z","v":3040,"vw":48.69},{"c":48.73,"h":48.73,"l":48.7042,"n":18,"o":48.7042,"t":"2026-10-19T14:15:00Z","v":3959,"vw":48.720607},{"c":48.71,"h":48.72,"l":48.7099,"n":32,"o":48.72,"t":"2026-10-19T14:20:00Z","v":7178,"vw":48.712204},{"c":48.68,"h":48.7,"l":48.68,"n":5,"o":48.7,"t":"2026-10-19T14:25:00Z","v":25899,"vw":48.699693},{"c":48.665,"h":48.69,"l":48.665,"n":11,"o":48.69,"t":"2026-10-19T14:30:00Z","v":3390,"vw":48.675586},{"c":48.655,"h":48.675,"l":48.65,"n":8,"o":48.675,"t":"2026-10-19T14:35:00Z","v":6146,"vw":48.657198},{"c":48.6599,"h":48.66,"l":48.655,"n":24,"o":48.66,"t":"2026-10-19T14:40:00Z","v":4000,"vw":48.657894},{"c":48.655,"h":48.66,"l":48.655,"n":11,"o":48.66,"t":"2026-10-19T14:45:00Z","v":1764,"vw":48.658692},{"c":48.66,"h":48.66,"l":48.65,"n":10,"o":48.655,"t":"2026-10-19T14:50:00Z","v":877,"vw":48.654792},{"c":48.67,"h":48.67,"l":48.6699,"n":9,"o":48.6699,"t":"2026-10-19T15:00:00Z","v":4718,"vw":48.669904},{"c":48.68,"h":48.68,"l":48.67,"n":14,"o":48.67,"t":"2026-10-19T15:05:00Z","v":1319,"vw":48.670909},{"c":48.69,"h":48.69,"l":48.6751,"n":7,"o":48.6799,"t":"2026-10-19T15:10:00Z","v":1719,"vw":48.682447},{"c":48.69,"h":48.69,"l":48.68,"n":7,"o":48.685,"t":"2026-10-19T15:15:00Z","v":9577,"vw":48.680809},{"c":48.71,"h":48.71,"l":48.695,"n":11,"o":48.695,"t":"2026-10-19T15:20:00Z","v":1056,"vw":48.70479},{"c":48.7296,"h":48.7296,"l":48.72,"n":7,"o":48.72,"t":"2026-10-19T15:25:00Z","v":2749,"vw":48.722568},{"c":48.71,"h":48.715,"l":48.71,"n":11,"o":48.715,"t":"2026-10-19T15:30:00Z","v":1067,"vw":48.711221},{"c":48.72,"h":48.72,"l":48.72,"n":3,"o":48.72,"t":"2026-10-19T15:35:00Z","v":1845,"vw":48.72},{"c":48.71,"h":48.7199,"l":48.71,"n":12,"o":48.71,"t":"2026-10-19T15:40:00Z","v":2077,"vw":48.714931},{"c":48.71,"h":48.715,"l":48.71,"n":5,"o":48.715,"t":"2026-10-19T15:45:00Z","v":958,"vw":48.710944},{"c":48.7,"h":48.7051,"l":48.7,"n":13,"o":48.705,"t":"2026-10-19T15:50:00Z","v":3070,"vw":48.700817},{"c":48.69,"h":48.7,"l":48.69,"n":16,"o":48.695,"t":"2026-10-19T15:55:00Z","v":2916,"vw":48.695713},{"c":48.655,"h":48.685,"l":48.655,"n":18,"o":48.685,"t":"2026-10-19T16:00:00Z","v":2679,"vw":48.662983},{"c":48.645,"h":48.66,"l":48.645,"n":16,"o":48.66,"t":"2026-10-19T16:05:00Z","v":4284,"vw":48.657363},{"c":48.645,"h":48.655,"l":48.645,"n":11,"o":48.645,"t":"2026-10-19T16:10:00Z","v":1229,"vw":48.649587},{"c":48.6499,"h":48.6499,"l":48.645,"n":10,"o":48.645,"t":"2026-10-19T16:15:00Z","v":906,"vw":48.646149},{"c":48.6451,"h":48.6451,"l":48.635,"n":12,"o":48.635,"t":"2026-10-19T16:20:00Z","v":2887,"vw":48.641327},{"c":48.6451,"h":48.65,"l":48.645,"n":12,"o":48.645,"t":"2026-10-19T16:25:00Z","v":1022,"vw":48.645517},{"c":48.635,"h":48.64,"l":48.6223,"n":20,"o":48.635,"t":"2026-10-19T16:30:00Z","v":6056,"vw":48.625598},{"c":48.63,"h":48.645,"l":48.63,"n":8,"o":48.645,"t":"2026-10-19T16:35:00Z","v":830,"vw":48.634233},{"c":48.635,"h":48.64,"l":48.635,"n":9,"o":48.635,"t":"2026-10-19T16:40:00Z","v":953,"vw":48.637222},{"c":48.615,"h":48.64,"l":48.615,"n":15,"o":48.635,"t":"2026-10-19T16:45:00Z","v":14622,"vw":48.639124},{"c":48.615,"h":48.62,"l":48.615,"n":8,"o":48.62,"t":"2026-10-19T16:50:00Z","v":907,"vw":48.617222},{"c":48.615,"h":48.615,"l":48.615,"n":9,"o":48.615,"t":"2026-10-19T16:55:00Z","v":337,"vw":48.615},{"c":48.61,"h":48.615,"l":48.6,"n":12,"o":48.61,"t":"2026-10-19T17:00:00Z","v":17694,"vw":48.604643},{"c":48.585,"h":48.605,"l":48.585,"n":10,"o":48.605,"t":"2026-10-19T17:05:00Z","v":866,"vw":48.598788},{"c":48.595,"h":48.6,"l":48.585,"n":8,"o":48.585,"t":"2026-10-19T17:10:00Z","v":21898,"vw":48.599544},{"c":48.605,"h":48.605,"l":48.595,"n":7,"o":48.605,"t":"2026-10-19T17:15:00Z","v":535,"vw":48.602},{"c":48.595,"h":48.6012,"l":48.595,"n":16,"o":48.6,"t":"2026-10-19T17:20:00Z","v":2440,"vw":48.599172},{"c":48.615,"h":48.62,"l":48.605,"n":23,"o":48.605,"t":"2026-10-19T17:25:00Z","v":4243,"vw":48.609488},{"c":48.605,"h":48.615,"l":48.605,"n":9,"o":48.615,"t":"2026-10-19T17:30:00Z","v":1833,"vw":48.610327},{"c":48.605,"h":48.6123,"l":48.605,"n":5,"o":48.605,"t":"2026-10-19T17:35:00Z","v":497,"vw":48.609194},{"c":48.62,"h":48.63,"l":48.605,"n":19,"o":48.61,"t":"2026-10-19T17:40:00Z","v":3708,"vw":48.616719},{"c":48.6051,"h":48.6051,"l":48.6051,"n":1,"o":48.6051,"t":"2026-10-19T17:45:00Z","v":342,"vw":48.6051},{"c":48.61,"h":48.61,"l":48.61,"n":1,"o":48.61,"t":"2026-10-19T17:50:00Z","v":349,"vw":48.61},{"c":48.62,"h":48.62,"l":48.62,"n":2,"o":48.62,"t":"2026-10-19T17:55:00Z","v":210,"vw":48.62},{"c":48.62,"h":48.62,"l":48.62,"n":5,"o":48.62,"t":"2026-10-19T18:00:00Z","v":606,"vw":48.62},{"c":48.63,"h":48.63,"l":48.62,"n":8,"o":48.62,"t":"2026-10-19T18:05:00Z","v":12048,"vw":48.620833},{"c":48.64,"h":48.64,"l":48.63,"n":6,"o":48.63,"t":"2026-10-19T18:15:00Z","v":607,"vw":48.636667},{"c":48.63,"h":48.635,"l":48.63,"n":11,"o":48.635,"t":"2026-10-19T18:20:00Z","v":1356,"vw":48.631224},{"c":48.62,"h":48.62,"l":48.615,"n":4,"o":48.62,"t":"2026-10-19T18:25:00Z","v":1460,"vw":48.618937},{"c":48.62,"h":48.62,"l":48.62,"n":2,"o":48.62,"t":"2026-10-19T18:30:00Z","v":304,"vw":48.62},{"c":48.625,"h":48.625,"l":48.625,"n":5,"o":48.625,"t":"2026-10-19T18:35:00Z","v":637,"vw":48.625},{"c":48.63,"h":48.63,"l":48.63,"n":2,"o":48.63,"t":"2026-10-19T18:40:00Z","v":101,"vw":48.63},{"c":48.64,"h":48.64,"l":48.64,"n":1,"o":48.64,"t":"2026-10-19T18:45:00Z","v":100,"vw":48.64},{"c":48.63,"h":48.63,"l":48.63,"n":4,"o":48.63,"t":"2026-10-19T18:50:00Z","v":201,"vw":48.63},{"c":48.635,"h":48.635,"l":48.63,"n":2,"o":48.63,"t":"2026-10-19T18:55:00Z","v":5075,"vw":48.634345},{"c":48.63,"h":48.63,"l":48.63,"n":2,"o":48.63,"t":"2026-10-19T19:00:00Z","v":68074,"vw":48.63},{"c":48.61,"h":48.635,"l":48.61,"n":14,"o":48.635,"t":"2026-10-19T19:05:00Z","v":3590,"vw":48.628324},{"c":48.63,"h":48.63,"l":48.615,"n":10,"o":48.615,"t":"2026-10-19T19:15:00Z","v":475,"vw":48.621283},{"c":48.63,"h":48.63,"l":48.62,"n":36,"o":48.63,"t":"2026-10-19T19:20:00Z","v":49664,"vw":48.623617},{"c":48.62,"h":48.62,"l":48.62,"n":18,"o":48.62,"t":"2026-10-19T19:25:00Z","v":6960,"vw":48.62},{"c":48.6243,"h":48.6267,"l":48.6243,"n":27,"o":48.625,"t":"2026-10-19T19:30:00Z","v":6890,"vw":48.625799},{"c":48.62,"h":48.63,"l":48.62,"n":7,"o":48.63,"t":"2026-10-19T19:35:00Z","v":370,"vw":48.622817},{"c":48.62,"h":48.62,"l":48.6199,"n":9,"o":48.62,"t":"2026-10-19T19:40:00Z","v":546,"vw":48.619977},{"c":48.615,"h":48.62,"l":48.615,"n":14,"o":48.62,"t":"2026-10-19T19:45:00Z","v":1764,"vw":48.618137},{"c":48.604,"h":48.61,"l":48.604,"n":4,"o":48.61,"t":"2026-10-19T19:50:00Z","v":1003,"vw":48.609031},{"c":48.6,"h":48.605,"l":48.595,"n":15,"o":48.6,"t":"2026-10-19T19:55:00Z","v":4661,"vw":48.596423},{"c":48.6,"h":48.6,"l":48.6,"n":6,"o":48.6,"t":"2026-10-19T20:00:00Z","v":382,"vw":48.6},{"c":48.62,"h":48.62,"l":48.57,"n":88,"o":48.57,"t":"2026-10-20T13:30:00Z","v":3966,"vw":48.606559},{"c":48.649,"h":48.65,"l":48.649,"n":13,"o":48.65,"t":"2026-10-20T13:35:00Z","v":19034,"vw":48.649991},{"c":48.63,"h":48.64,"l":48.625,"n":32,"o":48.64,"t":"2026-10-20T13:40:00Z","v":18981,"vw":48.631361},{"c":48.66,"h":48.66,"l":48.645,"n":39,"o":48.647,"t":"2026-10-20T13:45:00Z","v":14525,"vw":48.650052},{"c":48.669,"h":48.67,"l":48.65,"n":37,"o":48.65,"t":"2026-10-20T13:50:00Z","v":8611,"vw":48.660788},{"c":48.7,"h":48.7,"l":48.67,"n":12,"o":48.67,"t":"2026-10-20T13:55:00Z","v":8315,"vw":48.685541},{"c":48.68,"h":48.699,"l":48.68,"n":12,"o":48.699,"t":"2026-10-20T14:00:00Z","v":976,"vw":48.689829},{"c":48.7058,"h":48.7058,"l":48.68,"n":6,"o":48.68,"t":"2026-10-20T14:05:00Z","v":2153,"vw":48.687822},{"c":48.73,"h":48.73,"l":48.72,"n":12,"o":48.72,"t":"2026-10-20T14:10:00Z","v":3461,"vw":48.727152},{"c":48.775,"h":48.775,"l":48.745,"n":7,"o":48.745,"t":"2026-10-20T14:15:00Z","v":947,"vw":48.750089},{"c":48.7901,"h":48.8,"l":48.78,"n":14,"o":48.78,"t":"2026-10-20T14:20:00Z","v":3124,"vw":48.781969},{"c":48.86,"h":48.86,"l":48.8102,"n":9,"o":48.83,"t":"2026-10-20T14:25:00Z","v":408,"vw":48.832384},{"c":48.83,"h":48.89,"l":48.825,"n":35,"o":48.89,"t":"2026-10-20T14:30:00Z","v":25171,"vw":48.835119},{"c":48.8312,"h":48.85,"l":48.8312,"n":45,"o":48.85,"t":"2026-10-20T14:35:00Z","v":21631,"vw":48.838498},{"c":48.85,"h":48.855,"l":48.84,"n":47,"o":48.845,"t":"2026-10-20T14:40:00Z","v":15633,"vw":48.848329},{"c":48.825,"h":48.83,"l":48.825,"n":7,"o":48.8299,"t":"2026-10-20T14:45:00Z","v":592,"vw":48.829015},{"c":48.83,"h":48.83,"l":48.82,"n":12,"o":48.83,"t":"2026-10-20T14:50:00Z","v":1398,"vw":48.827539},{"c":48.84,"h":48.84,"l":48.84,"n":1,"o":48.84,"t":"2026-10-20T14:55:00Z","v":300,"vw":48.84},{"c":48.82,"h":48.84,"l":48.82,"n":13,"o":48.83,"t":"2026-10-20T15:00:00Z","v":3369,"vw":48.830152},{"c":48.8123,"h":48.82,"l":48.8123,"n":7,"o":48.82,"t":"2026-10-20T15:05:00Z","v":1401,"vw":48.815117},{"c":48.73,"h":48.8,"l":48.73,"n":46,"o":48.8,"t":"2026-10-20T15:10:00Z","v":28251,"vw":48.741839},{"c":48.77,"h":48.78,"l":48.74,"n":11,"o":48.74,"t":"2026-10-20T15:15:00Z","v":902,"vw":48.754286},{"c":48.75,"h":48.77,"l":48.75,"n":7,"o":48.77,"t":"2026-10-20T15:20:00Z","v":594,"vw":48.76},{"c":48.75,"h":48.75,"l":48.75,"n":3,"o":48.75,"t":"2026-10-20T15:25:00Z","v":601,"vw":48.75},{"c":48.73,"h":48.74,"l":48.73,"n":10,"o":48.74,"t":"2026-10-20T15:30:00Z","v":872,"vw":48.737695},{"c":48.725,"h":48.74,"l":48.725,"n":21,"o":48.74,"t":"2026-10-20T15:35:00Z","v":23957,"vw":48.73003},{"c":48.76,"h":48.76,"l":48.74,"n":12,"o":48.74,"t":"2026-10-20T15:40:00Z","v":6604,"vw":48.742427},{"c":48.743,"h":48.745,"l":48.73,"n":17,"o":48.73,"t":"2026-10-20T15:45:00Z","v":1809,"vw":48.74033},{"c":48.75,"h":48.75,"l":48.7386,"n":23,"o":48.74,"t":"2026-10-20T15:50:00Z","v":3851,"vw":48.743232},{"c":48.74,"h":48.755,"l":48.7341,"n":14,"o":48.755,"t":"2026-10-20T15:55:00Z","v":1114,"vw":48.739537},{"c":48.73,"h":48.75,"l":48.73,"n":7,"o":48.75,"t":"2026-10-20T16:00:00Z","v":661,"vw":48.746},{"c":48.74,"h":48.74,"l":48.7312,"n":10,"o":48.7312,"t":"2026-10-20T16:05:00Z","v":823,"vw":48.738644},{"c":48.7,"h":48.7,"l":48.7,"n":3,"o":48.7,"t":"2026-10-20T16:15:00Z","v":364,"vw":48.7},{"c":48.71,"h":48.71,"l":48.71,"n":2,"o":48.71,"t":"2026-10-20T16:20:00Z","v":224,"vw":48.71},{"c":48.71,"h":48.71,"l":48.71,"n":4,"o":48.71,"t":"2026-10-20T16:25:00Z","v":209,"vw":48.71},{"c":48.72,"h":48.7293,"l":48.72,"n":10,"o":48.72,"t":"2026-10-20T16:30:00Z","v":3345,"vw":48.723086},{"c":48.7362,"h":48.74,"l":48.725,"n":8,"o":48.725,"t":"2026-10-20T16:35:00Z","v":3038,"vw":48.737129},{"c":48.72,"h":48.74,"l":48.72,"n":22,"o":48.74,"t":"2026-10-20T16:40:00Z","v":3012,"vw":48.726876},{"c":48.72,"h":48.72,"l":48.7197,"n":3,"o":48.7197,"t":"2026-10-20T16:45:00Z","v":377,"vw":48.719887},{"c":48.7,"h":48.7,"l":48.695,"n":9,"o":48.695,"t":"2026-10-20T16:55:00Z","v":1151,"vw":48.699537},{"c":48.69,"h":48.7,"l":48.69,"n":22,"o":48.7,"t":"2026-10-20T17:00:00Z","v":4981,"vw":48.698953},{"c":48.705,"h":48.7085,"l":48.705,"n":6,"o":48.7085,"t":"2026-10-20T17:10:00Z","v":7899,"vw":48.708274},{"c":48.705,"h":48.71,"l":48.705,"n":13,"o":48.705,"t":"2026-10-20T17:15:00Z","v":1002,"vw":48.706875},{"c":48.73,"h":48.73,"l":48.715,"n":7,"o":48.715,"t":"2026-10-20T17:20:00Z","v":538,"vw":48.721089},{"c":48.735,"h":48.735,"l":48.735,"n":1,"o":48.735,"t":"2026-10-20T17:25:00Z","v":205,"vw":48.735},{"c":48.75,"h":48.75,"l":48.745,"n":10,"o":48.75,"t":"2026-10-20T17:30:00Z","v":1294,"vw":48.749583},{"c":48.745,"h":48.76,"l":48.745,"n":10,"o":48.75,"t":"2026-10-20T17:35:00Z","v":2903,"vw":48.755224},{"c":48.7598,"h":48.7598,"l":48.745,"n":7,"o":48.7499,"t":"2026-10-20T17:40:00Z","v":1533,"vw":48.752362},{"c":48.755,"h":48.755,"l":48.755,"n":5,"o":48.755,"t":"2026-10-20T17:45:00Z","v":395,"vw":48.755},{"c":48.76,"h":48.76,"l":48.76,"n":4,"o":48.76,"t":"2026-10-20T17:50:00Z","v":390,"vw":48.76},{"c":48.7518,"h":48.755,"l":48.7518,"n":2,"o":48.755,"t":"2026-10-20T18:00:00Z","v":247,"vw":48.753096},{"c":48.7401,"h":48.7401,"l":48.7401,"n":2,"o":48.7401,"t":"2026-10-20T18:05:00Z","v":850,"vw":48.7401},{"c":48.75,"h":48.7501,"l":48.75,"n":4,"o":48.7501,"t":"2026-10-20T18:10:00Z","v":395,"vw":48.750054},{"c":48.76,"h":48.76,"l":48.76,"n":1,"o":48.76,"t":"2026-10-20T18:15:00Z","v":620,"vw":48.76},{"c":48.74,"h":48.74,"l":48.74,"n":5,"o":48.74,"t":"2026-10-20T18:20:00Z","v":397,"vw":48.74},{"c":48.74,"h":48.74,"l":48.74,"n":2,"o":48.74,"t":"2026-10-20T18:25:00Z","v":193,"vw":48.74},{"c":48.725,"h":48.7324,"l":48.725,"n":14,"o":48.7324,"t":"2026-10-20T18:30:00Z","v":19663,"vw":48.729853},{"c":48.72,"h":48.735,"l":48.72,"n":6,"o":48.73,"t":"2026-10-20T18:40:00Z","v":832,"vw":48.728778},{"c":48.7125,"h":48.7125,"l":48.7125,"n":2,"o":48.7125,"t":"2026-10-20T18:45:00Z","v":235,"vw":48.7125},{"c":48.735,"h":48.735,"l":48.735,"n":1,"o":48.735,"t":"2026-10-20T18:55:00Z","v":223,"vw":48.735},{"c":48.7301,"h":48.75,"l":48.7301,"n":6,"o":48.75,"t":"2026-10-20T19:00:00Z","v":731,"vw":48.742083},{"c":48.74,"h":48.74,"l":48.74,"n":3,"o":48.74,"t":"2026-10-20T19:05:00Z","v":322,"vw":48.74},{"c":48.7312,"h":48.735,"l":48.73,"n":7,"o":48.73,"t":"2026-10-20T19:15:00Z","v":810,"vw":48.73084},{"c":48.73,"h":48.73,"l":48.7226,"n":13,"o":48.73,"t":"2026-10-20T19:20:00Z","v":9976,"vw":48.728745},{"c":48.73,"h":48.74,"l":48.73,"n":9,"o":48.74,"t":"2026-10-20T19:25:00Z","v":856,"vw":48.734778},{"c":48.735,"h":48.735,"l":48.735,"n":4,"o":48.735,"t":"2026-10-20T19:30:00Z","v":564,"vw":48.735},{"c":48.7207,"h":48.725,"l":48.72,"n":12,"o":48.7201,"t":"2026-10-20T19:35:00Z","v":2034,"vw":48.721706},{"c":48.725,"h":48.725,"l":48.725,"n":3,"o":48.725,"t":"2026-10-20T19:40:00Z","v":267,"vw":48.725},{"c":48.735,"h":48.74,"l":48.73,"n":20,"o":48.73,"t":"2026-10-20T19:45:00Z","v":3446,"vw":48.734912},{"c":48.74,"h":48.74,"l":48.7299,"n":7,"o":48.73,"t":"2026-10-20T19:50:00Z","v":967,"vw":48.734994},{"c":48.75,"h":48.75,"l":48.725,"n":43,"o":48.735,"t":"2026-10-20T19:55:00Z","v":8882,"vw":48.733936},{"c":48.73,"h":48.73,"l":48.73,"n":6,"o":48.73,"t":"2026-10-20T20:00:00Z","v":586,"vw":48.73},{"c":48.83,"h":48.83,"l":48.76,"n":77,"o":48.76,"t":"2026-10-21T13:30:00Z","v":2829,"vw":48.774687},{"c":48.85,"h":48.85,"l":48.83,"n":36,"o":48.84,"t":"2026-10-21T13:35:00Z","v":5411,"vw":48.843552},{"c":48.85,"h":48.855,"l":48.84,"n":22,"o":48.855,"t":"2026-10-21T13:40:00Z","v":4207,"vw":48.850207},{"c":48.86,"h":48.865,"l":48.84,"n":22,"o":48.84,"t":"2026-10-21T13:45:00Z","v":5976,"vw":48.858249},{"c":48.84,"h":48.85,"l":48.84,"n":9,"o":48.85,"t":"2026-10-21T13:50:00Z","v":1251,"vw":48.844167},{"c":48.85,"h":48.855,"l":48.85,"n":25,"o":48.85,"t":"2026-10-21T13:55:00Z","v":8967,"vw":48.850159},{"c":48.83,"h":48.84,"l":48.83,"n":7,"o":48.84,"t":"2026-10-21T14:00:00Z","v":1542,"vw":48.830667},{"c":48.77,"h":48.8,"l":48.7699,"n":25,"o":48.8,"t":"2026-10-21T14:05:00Z","v":7000,"vw":48.777893},{"c":48.795,"h":48.795,"l":48.79,"n":29,"o":48.79,"t":"2026-10-21T14:10:00Z","v":13082,"vw":48.790489},{"c":48.77,"h":48.79,"l":48.77,"n":11,"o":48.79,"t":"2026-10-21T14:15:00Z","v":7252,"vw":48.788935},{"c":48.79,"h":48.79,"l":48.77,"n":26,"o":48.775,"t":"2026-10-21T14:20:00Z","v":5677,"vw":48.776115},{"c":48.795,"h":48.805,"l":48.78,"n":29,"o":48.78,"t":"2026-10-21T14:25:00Z","v":13593,"vw":48.796676},{"c":48.8,"h":48.815,"l":48.8,"n":4,"o":48.815,"t":"2026-10-21T14:35:00Z","v":366,"vw":48.810219},{"c":48.8151,"h":48.8151,"l":48.8024,"n":3,"o":48.8024,"t":"2026-10-21T14:40:00Z","v":977,"vw":48.808412},{"c":48.825,"h":48.825,"l":48.81,"n":17,"o":48.82,"t":"2026-10-21T14:45:00Z","v":6046,"vw":48.819843},{"c":48.81,"h":48.825,"l":48.81,"n":11,"o":48.82,"t":"2026-10-21T14:50:00Z","v":4941,"vw":48.824192},{"c":48.805,"h":48.805,"l":48.805,"n":2,"o":48.805,"t":"2026-10-21T14:55:00Z","v":184,"vw":48.805},{"c":48.795,"h":48.8023,"l":48.795,"n":3,"o":48.8023,"t":"2026-10-21T15:00:00Z","v":600,"vw":48.79644},{"c":48.81,"h":48.81,"l":48.8,"n":11,"o":48.8,"t":"2026-10-21T15:10:00Z","v":1041,"vw":48.805636},{"c":48.85,"h":48.85,"l":48.81,"n":22,"o":48.81,"t":"2026-10-21T15:25:00Z","v":2840,"vw":48.829173},{"c":48.85,"h":48.85,"l":48.85,"n":2,"o":48.85,"t":"2026-10-21T15:30:00Z","v":104,"vw":48.85},{"c":48.845,"h":48.855,"l":48.845,"n":7,"o":48.855,"t":"2026-10-21T15:40:00Z","v":561,"vw":48.849564},{"c":48.855,"h":48.855,"l":48.85,"n":6,"o":48.85,"t":"2026-10-21T15:45:00Z","v":475,"vw":48.852159},{"c":48.855,"h":48.855,"l":48.855,"n":1,"o":48.855,"t":"2026-10-21T15:50:00Z","v":263,"vw":48.855},{"c":48.8502,"h":48.8502,"l":48.8502,"n":2,"o":48.8502,"t":"2026-10-21T15:55:00Z","v":203,"vw":48.8502},{"c":48.8499,"h":48.85,"l":48.8499,"n":7,"o":48.85,"t":"2026-10-21T16:00:00Z","v":1243,"vw":48.849935},{"c":48.83,"h":48.84,"l":48.83,"n":17,"o":48.84,"t":"2026-10-21T16:05:00Z","v":1667,"vw":48.83661},{"c":48.84,"h":48.84,"l":48.835,"n":3,"o":48.835,"t":"2026-10-21T16:10:00Z","v":322,"vw":48.838115},{"c":48.855,"h":48.855,"l":48.8501,"n":7,"o":48.8501,"t":"2026-10-21T16:15:00Z","v":4380,"vw":48.850439},{"c":48.855,"h":48.855,"l":48.8475,"n":12,"o":48.8475,"t":"2026-10-21T16:20:00Z","v":3912,"vw":48.85082},{"c":48.845,"h":48.86,"l":48.845,"n":3,"o":48.86,"t":"2026-10-21T16:25:00Z","v":705,"vw":48.853294},{"c":48.8457,"h":48.8457,"l":48.8457,"n":2,"o":48.8457,"t":"2026-10-21T16:30:00Z","v":176,"vw":48.8457},{"c":48.895,"h":48.9,"l":48.835,"n":34,"o":48.845,"t":"2026-10-21T16:35:00Z","v":10918,"vw":48.864898},{"c":48.865,"h":48.9,"l":48.865,"n":8,"o":48.9,"t":"2026-10-21T16:40:00Z","v":3541,"vw":48.895221},{"c":48.86,"h":48.865,"l":48.8571,"n":17,"o":48.86,"t":"2026-10-21T16:45:00Z","v":4257,"vw":48.860307},{"c":48.87,"h":48.87,"l":48.86,"n":7,"o":48.86,"t":"2026-10-21T16:50:00Z","v":977,"vw":48.865897},{"c":48.88,"h":48.88,"l":48.8761,"n":7,"o":48.879,"t":"2026-10-21T16:55:00Z","v":2095,"vw":48.87931},{"c":48.86,"h":48.86,"l":48.85,"n":6,"o":48.86,"t":"2026-10-21T17:00:00Z","v":834,"vw":48.855},{"c":48.86,"h":48.86,"l":48.86,"n":2,"o":48.86,"t":"2026-10-21T17:05:00Z","v":101,"vw":48.86},{"c":48.88,"h":48.885,"l":48.88,"n":4,"o":48.885,"t":"2026-10-21T17:10:00Z","v":108704,"vw":48.880196},{"c":48.89,"h":48.89,"l":48.89,"n":3,"o":48.89,"t":"2026-10-21T17:15:00Z","v":406,"vw":48.89},{"c":48.885,"h":48.885,"l":48.88,"n":5,"o":48.88,"t":"2026-10-21T17:20:00Z","v":206,"vw":48.882475},{"c":48.88,"h":48.8899,"l":48.88,"n":10,"o":48.885,"t":"2026-10-21T17:25:00Z","v":3119,"vw":48.884456},{"c":48.8799,"h":48.885,"l":48.8799,"n":13,"o":48.88,"t":"2026-10-21T17:40:00Z","v":1559,"vw":48.881446},{"c":48.885,"h":48.885,"l":48.88,"n":11,"o":48.88,"t":"2026-10-21T17:50:00Z","v":18042,"vw":48.880354},{"c":48.88,"h":48.88,"l":48.88,"n":9,"o":48.88,"t":"2026-10-21T17:55:00Z","v":649,"vw":48.88},{"c":48.8701,"h":48.8701,"l":48.8701,"n":1,"o":48.8701,"t":"2026-10-21T18:00:00Z","v":140,"vw":48.8701},{"c":48.87,"h":48.87,"l":48.87,"n":2,"o":48.87,"t":"2026-10-21T18:05:00Z","v":7778,"vw":48.87},{"c":48.88,"h":48.88,"l":48.875,"n":9,"o":48.875,"t":"2026-10-21T18:10:00Z","v":2288,"vw":48.876349},{"c":48.8877,"h":48.89,"l":48.8802,"n":12,"o":48.89,"t":"2026-10-21T18:15:00Z","v":1730,"vw":48.888454},{"c":48.8851,"h":48.8851,"l":48.88,"n":17,"o":48.885,"t":"2026-10-21T18:20:00Z","v":2866,"vw":48.881999},{"c":48.885,"h":48.885,"l":48.875,"n":7,"o":48.875,"t":"2026-10-21T18:25:00Z","v":1712,"vw":48.883762},{"c":48.885,"h":48.885,"l":48.8801,"n":13,"o":48.885,"t":"2026-10-21T18:30:00Z","v":7956,"vw":48.881106},{"c":48.89,"h":48.89,"l":48.89,"n":4,"o":48.89,"t":"2026-10-21T18:35:00Z","v":1439,"vw":48.89},{"c":48.89,"h":48.89,"l":48.89,"n":4,"o":48.89,"t":"2026-10-21T18:40:00Z","v":323,"vw":48.89},{"c":48.84,"h":48.8799,"l":48.84,"n":40,"o":48.8799,"t":"2026-10-21T18:45:00Z","v":23795,"vw":48.842199},{"c":48.83,"h":48.83,"l":48.81,"n":16,"o":48.83,"t":"2026-10-21T18:50:00Z","v":1719,"vw":48.820345},{"c":48.79,"h":48.815,"l":48.79,"n":6,"o":48.815,"t":"2026-10-21T18:55:00Z","v":406,"vw":48.798444},{"c":48.74,"h":48.755,"l":48.7224,"n":40,"o":48.75,"t":"2026-10-21T19:00:00Z","v":10507,"vw":48.73544},{"c":48.75,"h":48.76,"l":48.735,"n":22,"o":48.74,"t":"2026-10-21T19:05:00Z","v":2990,"vw":48.73915},{"c":48.755,"h":48.755,"l":48.735,"n":10,"o":48.74,"t":"2026-10-21T19:10:00Z","v":3049,"vw":48.749722},{"c":48.79,"h":48.79,"l":48.78,"n":33,"o":48.78,"t":"2026-10-21T19:15:00Z","v":16734,"vw":48.780794},{"c":48.775,"h":48.795,"l":48.775,"n":20,"o":48.79,"t":"2026-10-21T19:20:00Z","v":38222,"vw":48.789811},{"c":48.81,"h":48.81,"l":48.81,"n":3,"o":48.81,"t":"2026-10-21T19:25:00Z","v":184,"vw":48.81},{"c":48.835,"h":48.84,"l":48.835,"n":8,"o":48.84,"t":"2026-10-21T19:30:00Z","v":2397,"vw":48.835925},{"c":48.83,"h":48.83,"l":48.83,"n":2,"o":48.83,"t":"2026-10-21T19:35:00Z","v":175,"vw":48.83},{"c":48.83,"h":48.83,"l":48.825,"n":14,"o":48.83,"t":"2026-10-21T19:40:00Z","v":4231,"vw":48.827746},{"c":48.84,"h":48.84,"l":48.84,"n":6,"o":48.84,"t":"2026-10-21T19:45:00Z","v":477,"vw":48.84},{"c":48.85,"h":48.855,"l":48.8423,"n":53,"o":48.85,"t":"2026-10-21T19:55:00Z","v":12772,"vw":48.85305},{"c":48.85,"h":48.85,"l":48.85,"n":6,"o":48.85,"t":"2026-10-21T20:00:00Z","v":208,"vw":48.85},{"c":48.7399,"h":48.83,"l":48.7399,"n":83,"o":48.83,"t":"2026-10-22T13:30:00Z","v":2589,"vw":48.820971},{"c":48.7301,"h":48.74,"l":48.73,"n":20,"o":48.74,"t":"2026-10-22T13:35:00Z","v":2932,"vw":48.733782},{"c":48.735,"h":48.75,"l":48.735,"n":20,"o":48.75,"t":"2026-10-22T13:40:00Z","v":3695,"vw":48.744922},{"c":48.75,"h":48.755,"l":48.72,"n":47,"o":48.72,"t":"2026-10-22T13:45:00Z","v":17710,"vw":48.744733},{"c":48.755,"h":48.755,"l":48.74,"n":20,"o":48.74,"t":"2026-10-22T13:50:00Z","v":1966,"vw":48.742872},{"c":48.77,"h":48.77,"l":48.7624,"n":42,"o":48.77,"t":"2026-10-22T13:55:00Z","v":9988,"vw":48.769924},{"c":48.77,"h":48.77,"l":48.76,"n":11,"o":48.77,"t":"2026-10-22T14:00:00Z","v":2411,"vw":48.768244},{"c":48.74,"h":48.75,"l":48.74,"n":22,"o":48.75,"t":"2026-10-22T14:05:00Z","v":4311,"vw":48.749401},{"c":48.73,"h":48.74,"l":48.73,"n":9,"o":48.735,"t":"2026-10-22T14:10:00Z","v":315,"vw":48.735},{"c":48.73,"h":48.73,"l":48.73,"n":1,"o":48.73,"t":"2026-10-22T14:15:00Z","v":600,"vw":48.73},{"c":48.71,"h":48.725,"l":48.71,"n":22,"o":48.72,"t":"2026-10-22T14:20:00Z","v":5257,"vw":48.71722},{"c":48.69,"h":48.71,"l":48.6877,"n":11,"o":48.71,"t":"2026-10-22T14:25:00Z","v":2713,"vw":48.691645},{"c":48.675,"h":48.69,"l":48.675,"n":18,"o":48.69,"t":"2026-10-22T14:30:00Z","v":5752,"vw":48.686227},{"c":48.68,"h":48.68,"l":48.6612,"n":3,"o":48.6612,"t":"2026-10-22T14:35:00Z","v":1219,"vw":48.678179},{"c":48.68,"h":48.6876,"l":48.68,"n":4,"o":48.6876,"t":"2026-10-22T14:40:00Z","v":904,"vw":48.685917},{"c":48.68,"h":48.68,"l":48.67,"n":12,"o":48.67,"t":"2026-10-22T14:50:00Z","v":3011,"vw":48.673975},{"c":48.68,"h":48.68,"l":48.67,"n":2,"o":48.67,"t":"2026-10-22T14:55:00Z","v":800,"vw":48.675},{"c":48.6757,"h":48.6757,"l":48.6757,"n":5,"o":48.6757,"t":"2026-10-22T15:00:00Z","v":202,"vw":48.6757},{"c":48.6799,"h":48.6824,"l":48.67,"n":10,"o":48.6824,"t":"2026-10-22T15:05:00Z","v":7525,"vw":48.678224},{"c":48.6799,"h":48.68,"l":48.675,"n":8,"o":48.68,"t":"2026-10-22T15:10:00Z","v":807,"vw":48.679338},{"c":48.68,"h":48.68,"l":48.68,"n":2,"o":48.68,"t":"2026-10-22T15:15:00Z","v":500,"vw":48.68},{"c":48.7001,"h":48.71,"l":48.7001,"n":3,"o":48.71,"t":"2026-10-22T15:20:00Z","v":1175,"vw":48.701441},{"c":48.6901,"h":48.6901,"l":48.69,"n":2,"o":48.69,"t":"2026-10-22T15:25:00Z","v":1680,"vw":48.69005},{"c":48.7,"h":48.7,"l":48.7,"n":2,"o":48.7,"t":"2026-10-22T15:35:00Z","v":1230,"vw":48.7},{"c":48.71,"h":48.71,"l":48.69,"n":17,"o":48.7,"t":"2026-10-22T15:40:00Z","v":3940,"vw":48.702317},{"c":48.705,"h":48.705,"l":48.705,"n":1,"o":48.705,"t":"2026-10-22T15:45:00Z","v":2535,"vw":48.705},{"c":48.735,"h":48.735,"l":48.725,"n":4,"o":48.725,"t":"2026-10-22T15:50:00Z","v":2214,"vw":48.725452},{"c":48.7413,"h":48.7413,"l":48.74,"n":6,"o":48.74,"t":"2026-10-22T15:55:00Z","v":554,"vw":48.740585},{"c":48.7507,"h":48.7507,"l":48.75,"n":3,"o":48.75,"t":"2026-10-22T16:05:00Z","v":1615,"vw":48.750475},{"c":48.7503,"h":48.7503,"l":48.7503,"n":2,"o":48.7503,"t":"2026-10-22T16:10:00Z","v":113,"vw":48.7503},{"c":48.765,"h":48.765,"l":48.765,"n":1,"o":48.765,"t":"2026-10-22T16:15:00Z","v":230,"vw":48.765},{"c":48.76,"h":48.77,"l":48.76,"n":11,"o":48.77,"t":"2026-10-22T16:20:00Z","v":2713,"vw":48.763931},{"c":48.7699,"h":48.7699,"l":48.76,"n":10,"o":48.7699,"t":"2026-10-22T16:25:00Z","v":9919,"vw":48.768151},{"c":48.755,"h":48.755,"l":48.755,"n":3,"o":48.755,"t":"2026-10-22T16:30:00Z","v":108,"vw":48.755},{"c":48.74,"h":48.7491,"l":48.74,"n":28,"o":48.7491,"t":"2026-10-22T16:35:00Z","v":5694,"vw":48.748357},{"c":48.735,"h":48.74,"l":48.73,"n":7,"o":48.73,"t":"2026-10-22T16:40:00Z","v":3452,"vw":48.737555},{"c":48.72,"h":48.73,"l":48.72,"n":3,"o":48.73,"t":"2026-10-22T16:45:00Z","v":201,"vw":48.725},{"c":48.74,"h":48.75,"l":48.74,"n":8,"o":48.75,"t":"2026-10-22T16:55:00Z","v":4415,"vw":48.744956},{"c":48.74,"h":48.7401,"l":48.73,"n":27,"o":48.74,"t":"2026-10-22T17:00:00Z","v":20380,"vw":48.736001},{"c":48.7201,"h":48.74,"l":48.72,"n":12,"o":48.735,"t":"2026-10-22T17:05:00Z","v":13545,"vw":48.727683},{"c":48.74,"h":48.74,"l":48.73,"n":9,"o":48.73,"t":"2026-10-22T17:10:00Z","v":2054,"vw":48.738028},{"c":48.7501,"h":48.755,"l":48.74,"n":6,"o":48.74,"t":"2026-10-22T17:15:00Z","v":961,"vw":48.748966},{"c":48.76,"h":48.76,"l":48.76,"n":1,"o":48.76,"t":"2026-10-22T17:25:00Z","v":165,"vw":48.76},{"c":48.77,"h":48.77,"l":48.77,"n":1,"o":48.77,"t":"2026-10-22T17:30:00Z","v":600,"vw":48.77},{"c":48.76,"h":48.76,"l":48.76,"n":2,"o":48.76,"t":"2026-10-22T17:35:00Z","v":1101,"vw":48.76},{"c":48.775,"h":48.775,"l":48.7677,"n":5,"o":48.7677,"t":"2026-10-22T17:40:00Z","v":455,"vw":48.770956},{"c":48.7701,"h":48.775,"l":48.7701,"n":3,"o":48.775,"t":"2026-10-22T17:45:00Z","v":731,"vw":48.770973},{"c":48.765,"h":48.77,"l":48.765,"n":5,"o":48.77,"t":"2026-10-22T17:50:00Z","v":479,"vw":48.767222},{"c":48.775,"h":48.78,"l":48.775,"n":5,"o":48.78,"t":"2026-10-22T17:55:00Z","v":502,"vw":48.777439},{"c":48.76,"h":48.78,"l":48.75,"n":7,"o":48.78,"t":"2026-10-22T18:00:00Z","v":725,"vw":48.769011},{"c":48.755,"h":48.76,"l":48.75,"n":21,"o":48.755,"t":"2026-10-22T18:05:00Z","v":5528,"vw":48.75217},{"c":48.755,"h":48.755,"l":48.75,"n":4,"o":48.75,"t":"2026-10-22T18:10:00Z","v":2801,"vw":48.750182},{"c":48.78,"h":48.78,"l":48.76,"n":9,"o":48.76,"t":"2026-10-22T18:15:00Z","v":3413,"vw":48.770146},{"c":48.785,"h":48.79,"l":48.785,"n":6,"o":48.79,"t":"2026-10-22T18:20:00Z","v":2142,"vw":48.789043},{"c":48.7774,"h":48.7774,"l":48.775,"n":2,"o":48.775,"t":"2026-10-22T18:25:00Z","v":744,"vw":48.7764},{"c":48.7601,"h":48.7601,"l":48.7601,"n":5,"o":48.7601,"t":"2026-10-22T18:30:00Z","v":955,"vw":48.7601},{"c":48.755,"h":48.755,"l":48.755,"n":3,"o":48.755,"t":"2026-10-22T18:40:00Z","v":264,"vw":48.755},{"c":48.7425,"h":48.755,"l":48.7425,"n":6,"o":48.755,"t":"2026-10-22T18:45:00Z","v":8852,"vw":48.750658},{"c":48.7599,"h":48.7599,"l":48.7599,"n":4,"o":48.7599,"t":"2026-10-22T18:50:00Z","v":2839,"vw":48.7599},{"c":48.76,"h":48.77,"l":48.755,"n":7,"o":48.755,"t":"2026-10-22T18:55:00Z","v":20936,"vw":48.769001},{"c":48.73,"h":48.74,"l":48.73,"n":15,"o":48.74,"t":"2026-10-22T19:00:00Z","v":3718,"vw":48.739436},{"c":48.755,"h":48.755,"l":48.75,"n":7,"o":48.75,"t":"2026-10-22T19:05:00Z","v":782,"vw":48.750682},{"c":48.75,"h":48.76,"l":48.75,"n":6,"o":48.76,"t":"2026-10-22T19:15:00Z","v":741,"vw":48.757412},{"c":48.76,"h":48.76,"l":48.76,"n":6,"o":48.76,"t":"2026-10-22T19:20:00Z","v":1506,"vw":48.76},{"c":48.7699,"h":48.7699,"l":48.7523,"n":8,"o":48.76,"t":"2026-10-22T19:25:00Z","v":1037,"vw":48.758244},{"c":48.745,"h":48.755,"l":48.745,"n":20,"o":48.755,"t":"2026-10-22T19:30:00Z","v":4120,"vw":48.749577},{"c":48.74,"h":48.755,"l":48.74,"n":4,"o":48.755,"t":"2026-10-22T19:35:00Z","v":735,"vw":48.742143},{"c":48.735,"h":48.735,"l":48.7308,"n":5,"o":48.7308,"t":"2026-10-22T19:40:00Z","v":4727,"vw":48.732058},{"c":48.725,"h":48.74,"l":48.725,"n":8,"o":48.74,"t":"2026-10-22T19:45:00Z","v":1405,"vw":48.726377},{"c":48.775,"h":48.775,"l":48.76,"n":15,"o":48.77,"t":"2026-10-22T19:55:00Z","v":670,"vw":48.76501},{"c":48.79,"h":48.79,"l":48.79,"n":5,"o":48.79,"t":"2026-10-22T20:00:00Z","v":239,"vw":48.79},{"c":48.7554,"h":48.77,"l":48.66,"n":208,"o":48.72,"t":"2026-10-23T13:30:00Z","v":11966,"vw":48.710781},{"c":48.65,"h":48.65,"l":48.63,"n":56,"o":48.64,"t":"2026-10-23T13:40:00Z","v":16041,"vw":48.635351},{"c":48.64,"h":48.64,"l":48.63,"n":8,"o":48.63,"t":"2026-10-23T13:45:00Z","v":1312,"vw":48.638462},{"c":48.65,"h":48.6599,"l":48.64,"n":18,"o":48.65,"t":"2026-10-23T13:50:00Z","v":1710,"vw":48.644814},{"c":48.66,"h":48.66,"l":48.66,"n":4,"o":48.66,"t":"2026-10-23T13:55:00Z","v":303,"vw":48.66},{"c":48.66,"h":48.66,"l":48.65,"n":14,"o":48.655,"t":"2026-10-23T14:00:00Z","v":4748,"vw":48.659349},{"c":48.65,"h":48.655,"l":48.62,"n":40,"o":48.625,"t":"2026-10-23T14:05:00Z","v":17847,"vw":48.645342},{"c":48.62,"h":48.63,"l":48.62,"n":5,"o":48.63,"t":"2026-10-23T14:10:00Z","v":251,"vw":48.625},{"c":48.6,"h":48.6,"l":48.6,"n":2,"o":48.6,"t":"2026-10-23T14:15:00Z","v":101,"vw":48.6},{"c":48.61,"h":48.61,"l":48.61,"n":8,"o":48.61,"t":"2026-10-23T14:20:00Z","v":490,"vw":48.61},{"c":48.6,"h":48.6,"l":48.6,"n":3,"o":48.6,"t":"2026-10-23T14:25:00Z","v":603,"vw":48.6},{"c":48.6,"h":48.61,"l":48.6,"n":11,"o":48.61,"t":"2026-10-23T14:30:00Z","v":5174,"vw":48.601961},{"c":48.59,"h":48.6,"l":48.59,"n":4,"o":48.6,"t":"2026-10-23T14:35:00Z","v":528,"vw":48.59396},{"c":48.68,"h":48.68,"l":48.67,"n":6,"o":48.67,"t":"2026-10-23T14:45:00Z","v":2145,"vw":48.673885},{"c":48.68,"h":48.68,"l":48.68,"n":3,"o":48.68,"t":"2026-10-23T14:50:00Z","v":190,"vw":48.68},{"c":48.68,"h":48.6823,"l":48.68,"n":7,"o":48.6823,"t":"2026-10-23T15:00:00Z","v":1000,"vw":48.6806},{"c":48.675,"h":48.675,"l":48.67,"n":8,"o":48.67,"t":"2026-10-23T15:05:00Z","v":1695,"vw":48.674695},{"c":48.685,"h":48.695,"l":48.67,"n":5,"o":48.67,"t":"2026-10-23T15:10:00Z","v":508,"vw":48.685988},{"c":48.685,"h":48.69,"l":48.685,"n":12,"o":48.69,"t":"2026-10-23T15:15:00Z","v":4377,"vw":48.689515},{"c":48.7,"h":48.7,"l":48.69,"n":10,"o":48.6941,"t":"2026-10-23T15:20:00Z","v":1226,"vw":48.69607},{"c":48.71,"h":48.71,"l":48.695,"n":7,"o":48.695,"t":"2026-10-23T15:30:00Z","v":4829,"vw":48.703788},{"c":48.685,"h":48.7046,"l":48.685,"n":3,"o":48.7046,"t":"2026-10-23T15:35:00Z","v":1052,"vw":48.691037},{"c":48.68,"h":48.69,"l":48.6799,"n":6,"o":48.69,"t":"2026-10-23T15:40:00Z","v":1776,"vw":48.685799},{"c":48.685,"h":48.685,"l":48.685,"n":2,"o":48.685,"t":"2026-10-23T15:45:00Z","v":2336,"vw":48.685},{"c":48.705,"h":48.705,"l":48.705,"n":34,"o":48.705,"t":"2026-10-23T15:50:00Z","v":14364,"vw":48.705},{"c":48.725,"h":48.725,"l":48.705,"n":2,"o":48.705,"t":"2026-10-23T15:55:00Z","v":500,"vw":48.709},{"c":48.715,"h":48.725,"l":48.715,"n":9,"o":48.7151,"t":"2026-10-23T16:05:00Z","v":807,"vw":48.71825},{"c":48.715,"h":48.72,"l":48.715,"n":3,"o":48.72,"t":"2026-10-23T16:10:00Z","v":1893,"vw":48.719317},{"c":48.7059,"h":48.7059,"l":48.7059,"n":2,"o":48.7059,"t":"2026-10-23T16:15:00Z","v":430,"vw":48.7059},{"c":48.7,"h":48.7,"l":48.695,"n":8,"o":48.695,"t":"2026-10-23T16:20:00Z","v":8474,"vw":48.695323},{"c":48.69,"h":48.69,"l":48.68,"n":3,"o":48.68,"t":"2026-10-23T16:30:00Z","v":501,"vw":48.682},{"c":48.685,"h":48.695,"l":48.685,"n":7,"o":48.695,"t":"2026-10-23T16:35:00Z","v":439,"vw":48.687683},{"c":48.71,"h":48.71,"l":48.71,"n":1,"o":48.71,"t":"2026-10-23T16:40:00Z","v":145,"vw":48.71},{"c":48.72,"h":48.72,"l":48.72,"n":2,"o":48.72,"t":"2026-10-23T16:45:00Z","v":1601,"vw":48.72},{"c":48.675,"h":48.68,"l":48.675,"n":4,"o":48.68,"t":"2026-10-23T16:50:00Z","v":341,"vw":48.678235},{"c":48.67,"h":48.675,"l":48.67,"n":12,"o":48.675,"t":"2026-10-23T16:55:00Z","v":12431,"vw":48.674839},{"c":48.66,"h":48.66,"l":48.66,"n":5,"o":48.66,"t":"2026-10-23T17:05:00Z","v":504,"vw":48.66},{"c":48.655,"h":48.655,"l":48.655,"n":2,"o":48.655,"t":"2026-10-23T17:10:00Z","v":596,"vw":48.655},{"c":48.66,"h":48.66,"l":48.65,"n":8,"o":48.65,"t":"2026-10-23T17:15:00Z","v":1736,"vw":48.654073},{"c":48.65,"h":48.655,"l":48.65,"n":11,"o":48.655,"t":"2026-10-23T17:20:00Z","v":2568,"vw":48.654009},{"c":48.6512,"h":48.665,"l":48.6512,"n":4,"o":48.665,"t":"2026-10-23T17:35:00Z","v":3131,"vw":48.663106}],"history":[{"c":44.37,"h":44.56,"l":44.35,"n":837,"o":44.52,"t":"2024-10-21T04:00:00Z","v":101485,"vw":44.425},{"c":44.32,"h":44.46,"l":44.2596,"n":742,"o":44.46,"t":"2024-10-22T04:00:00Z","v":115681,"vw":44.336338},{"c":44.14,"h":44.23,"l":44,"n":744,"o":44.2,"t":"2024-10-23T04:00:00Z","v":83007,"vw":44.140306},{"c":44.18,"h":44.25,"l":44.16,"n":567,"o":44.2,"t":"2024-10-24T04:00:00Z","v":151480,"vw":44.208232},{"c":44.17,"h":44.368,"l":44.1401,"n":649,"o":44.25,"t":"2024-10-25T04:00:00Z","v":85355,"vw":44.224198},{"c":44.21,"h":44.29,"l":44.18,"n":693,"o":44.29,"t":"2024-10-28T04:00:00Z","v":94961,"vw":44.24163},{"c":44.26,"h":44.27,"l":44.0671,"n":716,"o":44.12,"t":"2024-10-29T04:00:00Z","v":75198,"vw":44.200236},{"c":44.15,"h":44.3096,"l":44.13,"n":570,"o":44.19,"t":"2024-10-30T04:00:00Z","v":50280,"vw":44.198433},{"c":43.84,"h":44.1,"l":43.76,"n":665,"o":44.1,"t":"2024-10-31T04:00:00Z","v":98791,"vw":43.883622},{"c":43.85,"h":44.05,"l":43.8,"n":625,"o":43.95,"t":"2024-11-01T04:00:00Z","v":103102,"vw":43.910244},{"c":43.93,"h":44.08,"l":43.8703,"n":845,"o":43.97,"t":"2024-11-04T05:00:00Z","v":143706,"vw":43.970378},{"c":44.15,"h":44.18,"l":43.9406,"n":693,"o":43.98,"t":"2024-11-05T05:00:00Z","v":108191,"vw":44.080954},{"c":44.2,"h":44.2689,"l":43.97,"n":829,"o":44.17,"t":"2024-11-06T05:00:00Z","v":96353,"vw":44.163554},{"c":44.6,"h":44.64,"l":44.402,"n":1114,"o":44.45,"t":"2024-11-07T05:00:00Z","v":152816,"vw":44.538995},{"c":44.57,"h":44.62,"l":44.49,"n":855,"o":44.55,"t":"2024-11-08T05:00:00Z","v":106891,"vw":44.543301},{"c":44.57,"h":44.59,"l":44.48,"n":753,"o":44.58,"t":"2024-11-11T05:00:00Z","v":144028,"vw":44.530354},{"c":44.25,"h":44.44,"l":44.165,"n":768,"o":44.42,"t":"2024-11-12T05:00:00Z","v":128542,"vw":44.271385},{"c":44.22,"h":44.315,"l":44.15,"n":783,"o":44.3,"t":"2024-11-13T05:00:00Z","v":110255,"vw":44.224852},{"c":44.15,"h":44.3322,"l":44.07,"n":819,"o":44.28,"t":"2024-11-14T05:00:00Z","v":154747,"vw":44.240617},{"c":43.91,"h":44.08,"l":43.91,"n":696,"o":44.08,"t":"2024-11-15T05:00:00Z","v":92909,"vw":43.952518},{"c":44.06,"h":44.11,"l":43.93,"n":1022,"o":43.99,"t":"2024-11-18T05:00:00Z","v":169719,"vw":44.060162},{"c":44.13,"h":44.2044,"l":43.96,"n":750,"o":43.97,"t":"2024-11-19T05:00:00Z","v":138452,"vw":44.103123},{"c":44.05,"h":44.1,"l":43.965,"n":606,"o":44.08,"t":"2024-11-20T05:00:00Z","v":119071,"vw":44.039286},{"c":44.14,"h":44.24,"l":44.06,"n":679,"o":44.15,"t":"2024-11-21T05:00:00Z","v":122362,"vw":44.183566},{"c":44.32,"h":44.32,"l":44.14,"n":729,"o":44.14,"t":"2024-11-22T05:00:00Z","v":144169,"vw":44.268764},{"c":44.52,"h":44.5884,"l":44.4,"n":917,"o":44.4,"t":"2024-11-25T05:00:00Z","v":202904,"vw":44.529627},{"c":44.47,"h":44.54,"l":44.41,"n":720,"o":44.52,"t":"2024-11-26T05:00:00Z","v":114960,"vw":44.455584},{"c":44.54,"h":44.6587,"l":44.51,"n":739,"o":44.6,"t":"2024-11-27T05:00:00Z","v":203291,"vw":44.568834},{"c":44.76,"h":44.85,"l":44.64,"n":564,"o":44.64,"t":"2024-11-29T05:00:00Z","v":78763,"vw":44.761634},{"c":44.87,"h":44.8899,"l":44.7141,"n":785,"o":44.72,"t":"2024-12-02T05:00:00Z","v":111743,"vw":44.823989},{"c":44.8,"h":44.91,"l":44.8,"n":783,"o":44.85,"t":"2024-12-03T05:00:00Z","v":105942,"vw":44.85059},{"c":44.97,"h":45.02,"l":44.76,"n":803,"o":44.76,"t":"2024-12-04T05:00:00Z","v":339043,"vw":44.960014},{"c":45.03,"h":45.06,"l":44.959,"n":899,"o":45.01,"t":"2024-12-05T05:00:00Z","v":198342,"vw":45.02318},{"c":45.06,"h":45.1381,"l":45.0254,"n":904,"o":45.08,"t":"2024-12-06T05:00:00Z","v":173437,"vw":45.084589},{"c":45.02,"h":45.14,"l":44.97,"n":989,"o":44.97,"t":"2024-12-09T05:00:00Z","v":202449,"vw":45.067429},{"c":44.86,"h":44.9461,"l":44.86,"n":934,"o":44.9,"t":"2024-12-10T05:00:00Z","v":154589,"vw":44.902845},{"c":44.92,"h":45.02,"l":44.92,"n":815,"o":45.01,"t":"2024-12-11T05:00:00Z","v":134741,"vw":44.963506},{"c":44.77,"h":44.9,"l":44.7246,"n":901,"o":44.9,"t":"2024-12-12T05:00:00Z","v":368526,"vw":44.799108},{"c":44.66,"h":44.75,"l":44.5718,"n":757,"o":44.6,"t":"2024-12-13T05:00:00Z","v":145930,"vw":44.639535},{"c":44.63,"h":44.71,"l":44.6,"n":1344,"o":44.66,"t":"2024-12-16T05:00:00Z","v":583306,"vw":44.672707},{"c":44.55,"h":44.67,"l":44.53,"n":932,"o":44.67,"t":"2024-12-17T05:00:00Z","v":234685,"vw":44.60045},{"c":43.92,"h":44.63,"l":43.88,"n":1066,"o":44.5,"t":"2024-12-18T05:00:00Z","v":278232,"vw":44.494545},{"c":43.85,"h":44.04,"l":43.7601,"n":1730,"o":43.77,"t":"2024-12-19T05:00:00Z","v":348920,"vw":43.890467},{"c":43.53,"h":43.68,"l":43.27,"n":1152,"o":43.27,"t":"2024-12-20T05:00:00Z","v":274863,"vw":43.521909},{"c":43.5,"h":43.55,"l":43.27,"n":1514,"o":43.38,"t":"2024-12-23T05:00:00Z","v":439048,"vw":43.465313},{"c":43.75,"h":43.83,"l":43.49,"n":1539,"o":43.55,"t":"2024-12-24T05:00:00Z","v":260730,"vw":43.619093},{"c":43.77,"h":43.77,"l":43.5701,"n":1328,"o":43.64,"t":"2024-12-26T05:00:00Z","v":259389,"vw":43.685331},{"c":43.59,"h":43.79,"l":43.47,"n":1263,"o":43.65,"t":"2024-12-27T05:00:00Z","v":491410,"vw":43.513246},{"c":43.44,"h":43.5576,"l":43.3639,"n":1142,"o":43.54,"t":"2024-12-30T05:00:00Z","v":254414,"vw":43.507244},{"c":43.44,"h":43.58,"l":43.36,"n":915,"o":43.57,"t":"2024-12-31T05:00:00Z","v":238663,"vw":43.4157},{"c":43.39,"h":43.558,"l":43.2601,"n":1051,"o":43.5,"t":"2025-01-02T05:00:00Z","v":215126,"vw":43.392236},{"c":43.54,"h":43.55,"l":43.44,"n":945,"o":43.45,"t":"2025-01-03T05:00:00Z","v":157139,"vw":43.49847},{"c":43.6,"h":43.74,"l":43.45,"n":1211,"o":43.45,"t":"2025-01-06T05:00:00Z","v":352910,"vw":43.654088},{"c":43.36,"h":43.68,"l":43.3201,"n":974,"o":43.6,"t":"2025-01-07T05:00:00Z","v":162917,"vw":43.432762},{"c":43.42,"h":43.42,"l":43.2408,"n":854,"o":43.29,"t":"2025-01-08T05:00:00Z","v":158403,"vw":43.324345},{"c":42.94,"h":43.19,"l":42.9393,"n":1262,"o":43.19,"t":"2025-01-10T05:00:00Z","v":369111,"vw":43.026271},{"c":42.93,"h":42.9401,"l":42.781,"n":1149,"o":42.93,"t":"2025-01-13T05:00:00Z","v":295916,"vw":42.867417},{"c":43.02,"h":43.16,"l":42.8879,"n":724,"o":43.04,"t":"2025-01-14T05:00:00Z","v":112503,"vw":42.999372},{"c":43.5,"h":43.62,"l":43.37,"n":784,"o":43.44,"t":"2025-01-15T05:00:00Z","v":83788,"vw":43.470547},{"c":43.55,"h":43.6088,"l":43.425,"n":860,"o":43.45,"t":"2025-01-16T05:00:00Z","v":430350,"vw":43.558824},{"c":43.71,"h":43.7486,"l":43.63,"n":862,"o":43.63,"t":"2025-01-17T05:00:00Z","v":197334,"vw":43.713973},{"c":43.98,"h":43.98,"l":43.83,"n":1427,"o":43.84,"t":"2025-01-21T05:00:00Z","v":419282,"vw":43.927346},{"c":43.97,"h":44.07,"l":43.96,"n":1114,"o":44,"t":"2025-01-22T05:00:00Z","v":113801,"vw":44.00692},{"c":44.1,"h":44.1,"l":43.9032,"n":869,"o":43.97,"t":"2025-01-23T05:00:00Z","v":294390,"vw":43.973662},{"c":44.06,"h":44.15,"l":44.02,"n":1059,"o":44.02,"t":"2025-01-24T05:00:00Z","v":227871,"vw":44.101304},{"c":43.93,"h":44.03,"l":43.9,"n":816,"o":43.99,"t":"2025-01-27T05:00:00Z","v":577218,"vw":43.946364},{"c":44.09,"h":44.12,"l":43.9,"n":770,"o":43.9,"t":"2025-01-28T05:00:00Z","v":70783,"vw":44.019481},{"c":44.04,"h":44.14,"l":43.93,"n":785,"o":44.11,"t":"2025-01-29T05:00:00Z","v":172582,"vw":44.029168},{"c":44.23,"h":44.315,"l":44.15,"n":1146,"o":44.15,"t":"2025-01-30T05:00:00Z","v":228794,"vw":44.214233},{"c":44.08,"h":44.3599,"l":44.02,"n":959,"o":44.21,"t":"2025-01-31T05:00:00Z","v":242711,"vw":44.172406},{"c":43.95,"h":44.045,"l":43.77,"n":1110,"o":43.96,"t":"2025-02-03T05:00:00Z","v":123026,"vw":43.938135},{"c":44.17,"h":44.17,"l":43.96,"n":852,"o":43.96,"t":"2025-02-04T05:00:00Z","v":89144,"vw":44.082796},{"c":44.29,"h":44.3798,"l":44.21,"n":818,"o":44.32,"t":"2025-02-05T05:00:00Z","v":67830,"vw":44.307007},{"c":44.41,"h":44.43,"l":44.32,"n":764,"o":44.42,"t":"2025-02-06T05:00:00Z","v":62533,"vw":44.37617},{"c":44.19,"h":44.4,"l":44.172,"n":895,"o":44.37,"t":"2025-02-07T05:00:00Z","v":153830,"vw":44.266223},{"c":44.31,"h":44.37,"l":44.2721,"n":910,"o":44.31,"t":"2025-02-10T05:00:00Z","v":118841,"vw":44.315239},{"c":44.31,"h":44.31,"l":44.1805,"n":727,"o":44.24,"t":"2025-02-11T05:00:00Z","v":105037,"vw":44.249757},{"c":44.13,"h":44.181,"l":43.9758,"n":689,"o":44,"t":"2025-02-12T05:00:00Z","v":51428,"vw":44.098117},{"c":44.5,"h":44.5,"l":44.23,"n":621,"o":44.23,"t":"2025-02-13T05:00:00Z","v":77644,"vw":44.397011},{"c":44.71,"h":44.71,"l":44.5601,"n":771,"o":44.66,"t":"2025-02-14T05:00:00Z","v":50864,"vw":44.600381},{"c":44.58,"h":44.66,"l":44.485,"n":1169,"o":44.53,"t":"2025-02-18T05:00:00Z","v":120076,"vw":44.541977},{"c":44.57,"h":44.57,"l":44.43,"n":745,"o":44.49,"t":"2025-02-19T05:00:00Z","v":90819,"vw":44.481511},{"c":44.71,"h":44.71,"l":44.4601,"n":616,"o":44.59,"t":"2025-02-20T05:00:00Z","v":43461,"vw":44.521536},{"c":44.47,"h":44.62,"l":44.37,"n":848,"o":44.59,"t":"2025-02-21T05:00:00Z","v":114020,"vw":44.478921},{"c":44.28,"h":44.47,"l":44.28,"n":899,"o":44.39,"t":"2025-02-24T05:00:00Z","v":215884,"vw":44.385774},{"c":44.46,"h":44.53,"l":44.32,"n":710,"o":44.53,"t":"2025-02-25T05:00:00Z","v":105820,"vw":44.451782},{"c":44.53,"h":44.65,"l":44.49,"n":668,"o":44.52,"t":"2025-02-26T05:00:00Z","v":63903,"vw":44.573713},{"c":44.26,"h":44.56,"l":44.2,"n":840,"o":44.53,"t":"2025-02-27T05:00:00Z","v":231703,"vw":44.433461},{"c":44.47,"h":44.49,"l":44.195,"n":688,"o":44.36,"t":"2025-02-28T05:00:00Z","v":76001,"vw":44.31485},{"c":44.3,"h":44.59,"l":44.24,"n":893,"o":44.46,"t":"2025-03-03T05:00:00Z","v":142793,"vw":44.487236},{"c":44.14,"h":44.39,"l":44.05,"n":834,"o":44.3,"t":"2025-03-04T05:00:00Z","v":106463,"vw":44.173075},{"c":44.38,"h":44.4125,"l":44.14,"n":723,"o":44.19,"t":"2025-03-05T05:00:00Z","v":73323,"vw":44.282056},{"c":44.03,"h":44.23,"l":44.02,"n":824,"o":44.23,"t":"2025-03-06T05:00:00Z","v":107361,"vw":44.094205},{"c":44.21,"h":44.2353,"l":43.99,"n":854,"o":44.08,"t":"2025-03-07T05:00:00Z","v":83124,"vw":44.139689},{"c":43.72,"h":44.0446,"l":43.6801,"n":825,"o":44.01,"t":"2025-03-10T04:00:00Z","v":77174,"vw":43.846493},{"c":43.58,"h":43.92,"l":43.56,"n":927,"o":43.92,"t":"2025-03-11T04:00:00Z","v":153044,"vw":43.698601},{"c":43.7,"h":43.78,"l":43.6,"n":742,"o":43.7,"t":"2025-03-12T04:00:00Z","v":134480,"vw":43.708349},{"c":43.57,"h":43.77,"l":43.4919,"n":754,"o":43.59,"t":"2025-03-13T04:00:00Z","v":95393,"vw":43.573509},{"c":43.85,"h":43.889,"l":43.63,"n":685,"o":43.63,"t":"2025-03-14T04:00:00Z","v":82815,"vw":43.82444},{"c":44.09,"h":44.123,"l":43.88,"n":1152,"o":43.88,"t":"2025-03-17T04:00:00Z","v":122269,"vw":44.065775},{"c":43.91,"h":44.02,"l":43.85,"n":896,"o":44.02,"t":"2025-03-18T04:00:00Z","v":104741,"vw":43.953602},{"c":44.18,"h":44.2899,"l":43.9479,"n":775,"o":43.99,"t":"2025-03-19T04:00:00Z","v":417449,"vw":44.019313},{"c":44.14,"h":44.24,"l":44.0524,"n":650,"o":44.1,"t":"2025-03-20T04:00:00Z","v":157698,"vw":44.166392},{"c":44.13,"h":44.13,"l":43.96,"n":804,"o":44.08,"t":"2025-03-21T04:00:00Z","v":73564,"vw":44.02178},{"c":44.19,"h":44.21,"l":44.1019,"n":830,"o":44.11,"t":"2025-03-24T04:00:00Z","v":278501,"vw":44.165347},{"c":44.22,"h":44.2799,"l":44.1955,"n":688,"o":44.21,"t":"2025-03-25T04:00:00Z","v":73142,"vw":44.231862},{"c":44.03,"h":44.27,"l":43.96,"n":632,"o":44.27,"t":"2025-03-26T04:00:00Z","v":63730,"vw":44.055131},{"c":43.97,"h":44.04,"l":43.89,"n":557,"o":43.97,"t":"2025-03-27T04:00:00Z","v":50419,"vw":43.979886},{"c":43.82,"h":44.06,"l":43.77,"n":655,"o":44.06,"t":"2025-03-28T04:00:00Z","v":141121,"vw":43.838768},{"c":43.88,"h":43.89,"l":43.44,"n":773,"o":43.74,"t":"2025-03-31T04:00:00Z","v":91375,"vw":43.712812},{"c":43.95,"h":44.05,"l":43.77,"n":839,"o":43.77,"t":"2025-04-01T04:00:00Z","v":70655,"vw":43.9469},{"c":43.9,"h":43.9,"l":43.675,"n":707,"o":43.73,"t":"2025-04-02T04:00:00Z","v":57559,"vw":43.797062},{"c":43.24,"h":43.555,"l":43.24,"n":1143,"o":43.43,"t":"2025-04-03T04:00:00Z","v":169054,"vw":43.416996},{"c":42.33,"h":42.95,"l":42.2815,"n":1395,"o":42.95,"t":"2025-04-04T04:00:00Z","v":245251,"vw":42.482275},{"c":41.77,"h":42.51,"l":41.49,"n":1834,"o":41.81,"t":"2025-04-07T04:00:00Z","v":520392,"vw":41.752259},{"c":41.55,"h":42.37,"l":41.3685,"n":1287,"o":42.34,"t":"2025-04-08T04:00:00Z","v":209810,"vw":41.823648},{"c":43.06,"h":43.06,"l":41.2,"n":1351,"o":41.44,"t":"2025-04-09T04:00:00Z","v":284455,"vw":42.236683},{"c":42.18,"h":42.5321,"l":41.86,"n":1052,"o":42.39,"t":"2025-04-10T04:00:00Z","v":168152,"vw":42.242277},{"c":42.5,"h":42.585,"l":41.9701,"n":1426,"o":42.13,"t":"2025-04-11T04:00:00Z","v":185633,"vw":42.323512},{"c":42.79,"h":42.96,"l":42.6401,"n":891,"o":42.8,"t":"2025-04-14T04:00:00Z","v":282321,"vw":42.845385},{"c":42.78,"h":43.03,"l":42.78,"n":699,"o":42.85,"t":"2025-04-15T04:00:00Z","v":123027,"vw":42.930398},{"c":42.67,"h":42.9157,"l":42.595,"n":699,"o":42.86,"t":"2025-04-16T04:00:00Z","v":138743,"vw":42.758058},{"c":42.88,"h":42.91,"l":42.73,"n":740,"o":42.86,"t":"2025-04-17T04:00:00Z","v":88041,"vw":42.821313},{"c":42.45,"h":42.83,"l":42.2526,"n":791,"o":42.7,"t":"2025-04-21T04:00:00Z","v":423479,"vw":42.374129},{"c":42.83,"h":42.9231,"l":42.62,"n":749,"o":42.64,"t":"2025-04-22T04:00:00Z","v":181885,"vw":42.767646},{"c":43.01,"h":43.39,"l":42.98,"n":849,"o":43.24,"t":"2025-04-23T04:00:00Z","v":109430,"vw":43.138641},{"c":43.47,"h":43.5028,"l":43.09,"n":776,"o":43.09,"t":"2025-04-24T04:00:00Z","v":118526,"vw":43.323821},{"c":43.66,"h":43.66,"l":43.4139,"n":643,"o":43.44,"t":"2025-04-25T04:00:00Z","v":52198,"vw":43.541688},{"c":43.73,"h":43.77,"l":43.5638,"n":770,"o":43.62,"t":"2025-04-28T04:00:00Z","v":60516,"vw":43.645417},{"c":43.88,"h":43.9,"l":43.6867,"n":745,"o":43.72,"t":"2025-04-29T04:00:00Z","v":58488,"vw":43.846369},{"c":43.88,"h":43.9,"l":43.5,"n":737,"o":43.58,"t":"2025-04-30T04:00:00Z","v":67639,"vw":43.702018},{"c":43.8,"h":44,"l":43.8,"n":628,"o":43.84,"t":"2025-05-01T04:00:00Z","v":53156,"vw":43.910964},{"c":44.13,"h":44.13,"l":44.003,"n":675,"o":44.11,"t":"2025-05-02T04:00:00Z","v":73759,"vw":44.068794},{"c":44.09,"h":44.15,"l":43.9305,"n":822,"o":44.15,"t":"2025-05-05T04:00:00Z","v":218978,"vw":44.023817},{"c":43.96,"h":44.0099,"l":43.8091,"n":656,"o":43.96,"t":"2025-05-06T04:00:00Z","v":139638,"vw":43.932337},{"c":43.97,"h":44.075,"l":43.8821,"n":882,"o":44.03,"t":"2025-05-07T04:00:00Z","v":195465,"vw":43.999233},{"c":43.96,"h":44.16,"l":43.9455,"n":767,"o":44.16,"t":"2025-05-08T04:00:00Z","v":311360,"vw":44.029002},{"c":44.01,"h":44.1041,"l":43.96,"n":654,"o":44.01,"t":"2025-05-09T04:00:00Z","v":141489,"vw":43.996086},{"c":44.33,"h":44.38,"l":44.21,"n":980,"o":44.23,"t":"2025-05-12T04:00:00Z","v":317390,"vw":44.277828},{"c":44.46,"h":44.5,"l":44.356,"n":780,"o":44.46,"t":"2025-05-13T04:00:00Z","v":92086,"vw":44.438939},{"c":44.38,"h":44.54,"l":44.3201,"n":728,"o":44.54,"t":"2025-05-14T04:00:00Z","v":150012,"vw":44.386175},{"c":44.6,"h":44.6,"l":44.36,"n":733,"o":44.39,"t":"2025-05-15T04:00:00Z","v":243887,"vw":44.481528},{"c":44.66,"h":44.74,"l":44.5601,"n":746,"o":44.74,"t":"2025-05-16T04:00:00Z","v":75989,"vw":44.650656},{"c":44.74,"h":44.7415,"l":44.41,"n":951,"o":44.41,"t":"2025-05-19T04:00:00Z","v":113392,"vw":44.62362},{"c":44.65,"h":44.74,"l":44.6,"n":713,"o":44.62,"t":"2025-05-20T04:00:00Z","v":80075,"vw":44.670596},{"c":44.24,"h":44.6595,"l":44.24,"n":745,"o":44.6,"t":"2025-05-21T04:00:00Z","v":183875,"vw":44.567174},{"c":44.32,"h":44.46,"l":44.24,"n":610,"o":44.28,"t":"2025-05-22T04:00:00Z","v":73601,"vw":44.340153},{"c":44.37,"h":44.4045,"l":44.2,"n":810,"o":44.31,"t":"2025-05-23T04:00:00Z","v":114405,"vw":44.294676},{"c":44.73,"h":44.7783,"l":44.5712,"n":866,"o":44.63,"t":"2025-05-27T04:00:00Z","v":142499,"vw":44.6863},{"c":44.58,"h":44.7,"l":44.5605,"n":581,"o":44.65,"t":"2025-05-28T04:00:00Z","v":73069,"vw":44.62548},{"c":44.7,"h":44.755,"l":44.649,"n":713,"o":44.72,"t":"2025-05-29T04:00:00Z","v":80463,"vw":44.708374},{"c":44.78,"h":44.8,"l":44.595,"n":725,"o":44.68,"t":"2025-05-30T04:00:00Z","v":72770,"vw":44.697554},{"c":44.81,"h":44.85,"l":44.6235,"n":745,"o":44.73,"t":"2025-06-02T04:00:00Z","v":77554,"vw":44.752564},{"c":44.87,"h":44.9099,"l":44.8,"n":674,"o":44.85,"t":"2025-06-03T04:00:00Z","v":61834,"vw":44.849412},{"c":45.05,"h":45.12,"l":44.91,"n":652,"o":44.91,"t":"2025-06-04T04:00:00Z","v":78826,"vw":45.042118},{"c":44.97,"h":45.1199,"l":44.8847,"n":841,"o":45.02,"t":"2025-06-05T04:00:00Z","v":94648,"vw":45.031948},{"c":44.98,"h":45.055,"l":44.91,"n":758,"o":44.91,"t":"2025-06-06T04:00:00Z","v":62835,"vw":44.980632},{"c":45.01,"h":45.1226,"l":44.95,"n":877,"o":44.95,"t":"2025-06-09T04:00:00Z","v":114190,"vw":45.048583},{"c":45.12,"h":45.19,"l":45.07,"n":847,"o":45.07,"t":"2025-06-10T04:00:00Z","v":89826,"vw":45.127402},{"c":45.19,"h":45.44,"l":45.164,"n":908,"o":45.33,"t":"2025-06-11T04:00:00Z","v":163433,"vw":45.251668},{"c":45.44,"h":45.44,"l":45.2614,"n":569,"o":45.28,"t":"2025-06-12T04:00:00Z","v":85367,"vw":45.342959},{"c":45.09,"h":45.21,"l":45.01,"n":689,"o":45.12,"t":"2025-06-13T04:00:00Z","v":76766,"vw":45.089039},{"c":45.21,"h":45.3458,"l":45.14,"n":984,"o":45.14,"t":"2025-06-16T04:00:00Z","v":188543,"vw":45.290438},{"c":45.04,"h":45.1986,"l":45.03,"n":736,"o":45.13,"t":"2025-06-17T04:00:00Z","v":46289,"vw":45.115103},{"c":45.06,"h":45.2499,"l":45.06,"n":648,"o":45.11,"t":"2025-06-18T04:00:00Z","v":58911,"vw":45.169244},{"c":45.04,"h":45.3203,"l":45,"n":752,"o":45.08,"t":"2025-06-20T04:00:00Z","v":56676,"vw":45.054331},{"c":45.22,"h":45.28,"l":45.01,"n":767,"o":45.01,"t":"2025-06-23T04:00:00Z","v":76219,"vw":45.184537},{"c":45.59,"h":45.6297,"l":45.27,"n":795,"o":45.42,"t":"2025-06-24T04:00:00Z","v":60241,"vw":45.51963},{"c":45.55,"h":45.58,"l":45.493,"n":643,"o":45.57,"t":"2025-06-25T04:00:00Z","v":128781,"vw":45.517026},{"c":45.77,"h":45.8254,"l":45.4801,"n":768,"o":45.71,"t":"2025-06-26T04:00:00Z","v":144473,"vw":45.760979},{"c":45.88,"h":45.95,"l":45.7,"n":832,"o":45.7,"t":"2025-06-27T04:00:00Z","v":59197,"vw":45.836379},{"c":46.04,"h":46.04,"l":45.8581,"n":1260,"o":45.99,"t":"2025-06-30T04:00:00Z","v":132389,"vw":45.944017},{"c":45.99,"h":46.04,"l":45.87,"n":1014,"o":45.87,"t":"2025-07-01T04:00:00Z","v":103448,"vw":45.992535},{"c":45.79,"h":45.79,"l":45.4929,"n":908,"o":45.5,"t":"2025-07-02T04:00:00Z","v":79619,"vw":45.62464},{"c":45.84,"h":45.84,"l":45.61,"n":477,"o":45.61,"t":"2025-07-03T04:00:00Z","v":30814,"vw":45.736625},{"c":45.51,"h":45.8,"l":45.3733,"n":1444,"o":45.8,"t":"2025-07-07T04:00:00Z","v":136011,"vw":45.543532},{"c":45.54,"h":45.54,"l":45.42,"n":1419,"o":45.53,"t":"2025-07-08T04:00:00Z","v":127983,"vw":45.494884},{"c":45.76,"h":45.76,"l":45.52,"n":921,"o":45.52,"t":"2025-07-09T04:00:00Z","v":76796,"vw":45.648248},{"c":45.77,"h":45.83,"l":45.625,"n":834,"o":45.74,"t":"2025-07-10T04:00:00Z","v":71524,"vw":45.725675},{"c":45.56,"h":45.61,"l":45.5259,"n":892,"o":45.53,"t":"2025-07-11T04:00:00Z","v":67322,"vw":45.561375},{"c":45.61,"h":45.61,"l":45.44,"n":872,"o":45.44,"t":"2025-07-14T04:00:00Z","v":106262,"vw":45.510275},{"c":45.4,"h":45.669,"l":45.4,"n":835,"o":45.62,"t":"2025-07-15T04:00:00Z","v":174259,"vw":45.47447},{"c":45.5,"h":45.55,"l":45.3147,"n":954,"o":45.42,"t":"2025-07-16T04:00:00Z","v":98995,"vw":45.446348},{"c":45.67,"h":45.67,"l":45.53,"n":700,"o":45.58,"t":"2025-07-17T04:00:00Z","v":155189,"vw":45.6007},{"c":45.69,"h":45.7477,"l":45.6319,"n":631,"o":45.67,"t":"2025-07-18T04:00:00Z","v":63369,"vw":45.673423},{"c":45.81,"h":45.94,"l":45.78,"n":828,"o":45.86,"t":"2025-07-21T04:00:00Z","v":69883,"vw":45.868865},{"c":45.87,"h":45.92,"l":45.77,"n":714,"o":45.88,"t":"2025-07-22T04:00:00Z","v":63732,"vw":45.868919},{"c":46.06,"h":46.0776,"l":45.87,"n":688,"o":45.87,"t":"2025-07-23T04:00:00Z","v":82657,"vw":46.011855},{"c":46.01,"h":46.0587,"l":45.95,"n":659,"o":46.04,"t":"2025-07-24T04:00:00Z","v":38517,"vw":46.01367},{"c":46.13,"h":46.13,"l":45.86,"n":591,"o":45.86,"t":"2025-07-25T04:00:00Z","v":85407,"vw":45.999541},{"c":45.98,"h":46.08,"l":45.88,"n":926,"o":46.08,"t":"2025-07-28T04:00:00Z","v":88594,"vw":45.939974},{"c":46.05,"h":46.1188,"l":45.9182,"n":612,"o":46.03,"t":"2025-07-29T04:00:00Z","v":37748,"vw":46.005347},{"c":45.91,"h":46.0199,"l":45.77,"n":591,"o":45.98,"t":"2025-07-30T04:00:00Z","v":62291,"vw":45.926673},{"c":45.81,"h":46.02,"l":45.77,"n":691,"o":45.89,"t":"2025-07-31T04:00:00Z","v":58997,"vw":45.886538},{"c":45.71,"h":45.85,"l":45.61,"n":965,"o":45.85,"t":"2025-08-01T04:00:00Z","v":160278,"vw":45.718053},{"c":46.02,"h":46.05,"l":45.82,"n":981,"o":45.82,"t":"2025-08-04T04:00:00Z","v":93327,"vw":45.995088},{"c":46,"h":46.0829,"l":45.97,"n":790,"o":45.99,"t":"2025-08-05T04:00:00Z","v":116974,"vw":46.011208},{"c":46.15,"h":46.17,"l":45.98,"n":844,"o":46.09,"t":"2025-08-06T04:00:00Z","v":420281,"vw":46.128573},{"c":46.2,"h":46.2999,"l":46.0705,"n":829,"o":46.2,"t":"2025-08-07T04:00:00Z","v":75665,"vw":46.156204},{"c":46.29,"h":46.29,"l":46.1445,"n":792,"o":46.2,"t":"2025-08-08T04:00:00Z","v":106013,"vw":46.214324},{"c":46.22,"h":46.29,"l":46.15,"n":1035,"o":46.29,"t":"2025-08-11T04:00:00Z","v":62765,"vw":46.226679},{"c":46.4,"h":46.43,"l":46.1944,"n":951,"o":46.31,"t":"2025-08-12T04:00:00Z","v":83788,"vw":46.322091},{"c":46.64,"h":46.64,"l":46.48,"n":882,"o":46.48,"t":"2025-08-13T04:00:00Z","v":61366,"vw":46.575279},{"c":46.49,"h":46.56,"l":46.4,"n":714,"o":46.56,"t":"2025-08-14T04:00:00Z","v":62363,"vw":46.482354},{"c":46.49,"h":46.56,"l":46.45,"n":727,"o":46.46,"t":"2025-08-15T04:00:00Z","v":40949,"vw":46.487229},{"c":46.48,"h":46.53,"l":46.42,"n":969,"o":46.51,"t":"2025-08-18T04:00:00Z","v":84767,"vw":46.450508},{"c":46.43,"h":46.525,"l":46.3605,"n":674,"o":46.43,"t":"2025-08-19T04:00:00Z","v":66545,"vw":46.426323},{"c":46.42,"h":46.42,"l":46.264,"n":715,"o":46.36,"t":"2025-08-20T04:00:00Z","v":299249,"vw":46.382908},{"c":46.24,"h":46.36,"l":46.2184,"n":672,"o":46.36,"t":"2025-08-21T04:00:00Z","v":51547,"vw":46.265845},{"c":46.74,"h":46.7599,"l":46.32,"n":835,"o":46.32,"t":"2025-08-22T04:00:00Z","v":83640,"vw":46.681291},{"c":46.5,"h":46.71,"l":46.5,"n":807,"o":46.71,"t":"2025-08-25T04:00:00Z","v":58692,"vw":46.614937},{"c":46.66,"h":46.66,"l":46.32,"n":727,"o":46.5,"t":"2025-08-26T04:00:00Z","v":64926,"vw":46.568422},{"c":46.69,"h":46.6994,"l":46.52,"n":692,"o":46.55,"t":"2025-08-27T04:00:00Z","v":189395,"vw":46.653942},{"c":46.78,"h":46.79,"l":46.6206,"n":718,"o":46.73,"t":"2025-08-28T04:00:00Z","v":45210,"vw":46.723349},{"c":46.6,"h":46.7,"l":46.5505,"n":753,"o":46.7,"t":"2025-08-29T04:00:00Z","v":71882,"vw":46.611644},{"c":46.37,"h":46.51,"l":46.25,"n":1265,"o":46.34,"t":"2025-09-02T04:00:00Z","v":98328,"vw":46.333567},{"c":46.54,"h":46.597,"l":46.461,"n":907,"o":46.48,"t":"2025-09-03T04:00:00Z","v":96599,"vw":46.530847},{"c":46.81,"h":46.83,"l":46.58,"n":766,"o":46.58,"t":"2025-09-04T04:00:00Z","v":108888,"vw":46.687666},{"c":46.98,"h":47.1,"l":46.86,"n":1259,"o":46.93,"t":"2025-09-05T04:00:00Z","v":116374,"vw":46.940592},{"c":47.14,"h":47.14,"l":46.98,"n":1202,"o":46.98,"t":"2025-09-08T04:00:00Z","v":457154,"vw":47.085052},{"c":47.1,"h":47.1199,"l":47,"n":776,"o":47.09,"t":"2025-09-09T04:00:00Z","v":66153,"vw":47.064862},{"c":47.18,"h":47.37,"l":47.1407,"n":791,"o":47.2,"t":"2025-09-10T04:00:00Z","v":63947,"vw":47.209917},{"c":47.46,"h":47.5588,"l":47.1,"n":916,"o":47.1,"t":"2025-09-11T04:00:00Z","v":104717,"vw":47.384633},{"c":47.41,"h":47.42,"l":47.24,"n":971,"o":47.31,"t":"2025-09-12T04:00:00Z","v":69172,"vw":47.340315},{"c":47.55,"h":47.55,"l":47.37,"n":1112,"o":47.37,"t":"2025-09-15T04:00:00Z","v":129565,"vw":47.507652},{"c":47.53,"h":47.55,"l":47.4356,"n":968,"o":47.55,"t":"2025-09-16T04:00:00Z","v":71755,"vw":47.505683},{"c":47.47,"h":47.638,"l":47.38,"n":856,"o":47.44,"t":"2025-09-17T04:00:00Z","v":78467,"vw":47.504396},{"c":47.47,"h":47.62,"l":47.365,"n":868,"o":47.62,"t":"2025-09-18T04:00:00Z","v":95232,"vw":47.478395},{"c":47.61,"h":47.61,"l":47.4043,"n":777,"o":47.56,"t":"2025-09-19T04:00:00Z","v":65167,"vw":47.485288},{"c":47.59,"h":47.59,"l":47.43,"n":1011,"o":47.46,"t":"2025-09-22T04:00:00Z","v":76227,"vw":47.533296},{"c":47.51,"h":47.6395,"l":47.47,"n":883,"o":47.59,"t":"2025-09-23T04:00:00Z","v":54179,"vw":47.541557},{"c":47.42,"h":47.49,"l":47.33,"n":871,"o":47.49,"t":"2025-09-24T04:00:00Z","v":71332,"vw":47.400693},{"c":47.27,"h":47.27,"l":47.1401,"n":867,"o":47.22,"t":"2025-09-25T04:00:00Z","v":89726,"vw":47.208845},{"c":47.33,"h":47.355,"l":47.18,"n":753,"o":47.18,"t":"2025-09-26T04:00:00Z","v":66850,"vw":47.300851},{"c":47.49,"h":47.5296,"l":47.38,"n":969,"o":47.38,"t":"2025-09-29T04:00:00Z","v":70084,"vw":47.481624},{"c":47.58,"h":47.59,"l":47.4601,"n":919,"o":47.54,"t":"2025-09-30T04:00:00Z","v":64823,"vw":47.520913},{"c":47.74,"h":47.76,"l":47.61,"n":971,"o":47.66,"t":"2025-10-01T04:00:00Z","v":110783,"vw":47.699432},{"c":47.53,"h":47.5497,"l":47.4041,"n":938,"o":47.53,"t":"2025-10-02T04:00:00Z","v":100653,"vw":47.484238},{"c":47.61,"h":47.6687,"l":47.55,"n":983,"o":47.64,"t":"2025-10-03T04:00:00Z","v":65006,"vw":47.604167},{"c":47.73,"h":47.73,"l":47.5404,"n":1281,"o":47.65,"t":"2025-10-06T04:00:00Z","v":104660,"vw":47.607684},{"c":47.5,"h":47.68,"l":47.4301,"n":1442,"o":47.68,"t":"2025-10-07T04:00:00Z","v":155256,"vw":47.534129},{"c":47.67,"h":47.67,"l":47.5281,"n":951,"o":47.55,"t":"2025-10-08T04:00:00Z","v":84277,"vw":47.591435},{"c":47.49,"h":47.65,"l":47.4,"n":791,"o":47.65,"t":"2025-10-09T04:00:00Z","v":59760,"vw":47.481194},{"c":47,"h":47.5899,"l":47,"n":818,"o":47.49,"t":"2025-10-10T04:00:00Z","v":78679,"vw":47.317457},{"c":47.33,"h":47.38,"l":47.16,"n":831,"o":47.16,"t":"2025-10-13T04:00:00Z","v":146862,"vw":47.285646},{"c":47.37,"h":47.4869,"l":47.0971,"n":935,"o":47.22,"t":"2025-10-14T04:00:00Z","v":106666,"vw":47.380171},{"c":47.44,"h":47.6599,"l":47.34,"n":1000,"o":47.62,"t":"2025-10-15T04:00:00Z","v":72330,"vw":47.524789},{"c":47.5,"h":47.6548,"l":47.4444,"n":773,"o":47.64,"t":"2025-10-16T04:00:00Z","v":118975,"vw":47.591091},{"c":47.58,"h":47.6,"l":47.4089,"n":911,"o":47.48,"t":"2025-10-17T04:00:00Z","v":89139,"vw":47.523142},{"c":47.84,"h":47.86,"l":47.58,"n":644,"o":47.6,"t":"2025-10-20T04:00:00Z","v":178928,"vw":47.812389},{"c":47.76,"h":47.88,"l":47.7401,"n":905,"o":47.75,"t":"2025-10-21T04:00:00Z","v":178365,"vw":47.811519},{"c":47.73,"h":47.86,"l":47.56,"n":752,"o":47.86,"t":"2025-10-22T04:00:00Z","v":129865,"vw":47.722508},{"c":47.81,"h":47.84,"l":47.67,"n":878,"o":47.67,"t":"2025-10-23T04:00:00Z","v":67922,"vw":47.777786},{"c":47.95,"h":48.15,"l":47.9,"n":1296,"o":48.02,"t":"2025-10-24T04:00:00Z","v":113139,"vw":47.972156},{"c":48.22,"h":48.22,"l":48.03,"n":1054,"o":48.03,"t":"2025-10-27T04:00:00Z","v":100892,"vw":48.13948},{"c":48.26,"h":48.29,"l":48.12,"n":1145,"o":48.12,"t":"2025-10-28T04:00:00Z","v":295918,"vw":48.208433},{"c":48.07,"h":48.3603,"l":47.9851,"n":781,"o":48.26,"t":"2025-10-29T04:00:00Z","v":392103,"vw":48.240796},{"c":47.88,"h":48.01,"l":47.71,"n":1082,"o":47.81,"t":"2025-10-30T04:00:00Z","v":168477,"vw":47.960684},{"c":47.9,"h":47.963,"l":47.7901,"n":799,"o":47.88,"t":"2025-10-31T04:00:00Z","v":68156,"vw":47.888939},{"c":47.92,"h":48.0304,"l":47.7813,"n":1224,"o":47.99,"t":"2025-11-03T05:00:00Z","v":181696,"vw":47.866344},{"c":47.69,"h":47.817,"l":47.61,"n":934,"o":47.74,"t":"2025-11-04T05:00:00Z","v":146852,"vw":47.6889},{"c":47.72,"h":47.7739,"l":47.64,"n":774,"o":47.75,"t":"2025-11-05T05:00:00Z","v":253766,"vw":47.727168},{"c":47.65,"h":47.82,"l":47.58,"n":865,"o":47.82,"t":"2025-11-06T05:00:00Z","v":297176,"vw":47.629299},{"c":47.65,"h":47.68,"l":47.4001,"n":2796,"o":47.65,"t":"2025-11-07T05:00:00Z","v":216089,"vw":47.511699},{"c":47.95,"h":47.96,"l":47.7607,"n":1553,"o":47.85,"t":"2025-11-10T05:00:00Z","v":145739,"vw":47.880631},{"c":48.04,"h":48.08,"l":47.84,"n":6671,"o":47.84,"t":"2025-11-11T05:00:00Z","v":80118,"vw":48.02239},{"c":48.09,"h":48.1399,"l":48.04,"n":762,"o":48.04,"t":"2025-11-12T05:00:00Z","v":103152,"vw":48.094262},{"c":47.74,"h":48.04,"l":47.7115,"n":846,"o":48.04,"t":"2025-11-13T05:00:00Z","v":142995,"vw":47.852769},{"c":47.7,"h":47.7982,"l":47.5301,"n":758,"o":47.54,"t":"2025-11-14T05:00:00Z","v":100738,"vw":47.688483},{"c":47.47,"h":47.709,"l":47.3956,"n":983,"o":47.65,"t":"2025-11-17T05:00:00Z","v":163687,"vw":47.564407},{"c":47.35,"h":47.4599,"l":47.2501,"n":974,"o":47.35,"t":"2025-11-18T05:00:00Z","v":274818,"vw":47.329123},{"c":47.38,"h":47.48,"l":47.2684,"n":980,"o":47.45,"t":"2025-11-19T05:00:00Z","v":103737,"vw":47.390992},{"c":47.14,"h":47.71,"l":47.09,"n":984,"o":47.71,"t":"2025-11-20T05:00:00Z","v":123549,"vw":47.364284},{"c":47.39,"h":47.47,"l":47.13,"n":766,"o":47.31,"t":"2025-11-21T05:00:00Z","v":158384,"vw":47.377208},{"c":47.6,"h":47.66,"l":47.35,"n":1399,"o":47.35,"t":"2025-11-24T05:00:00Z","v":200193,"vw":47.579911},{"c":47.89,"h":47.89,"l":47.6,"n":807,"o":47.72,"t":"2025-11-25T05:00:00Z","v":124756,"vw":47.752018},{"c":48.02,"h":48.1099,"l":47.84,"n":1180,"o":47.84,"t":"2025-11-26T05:00:00Z","v":231632,"vw":48.042454},{"c":48.12,"h":48.12,"l":47.99,"n":612,"o":47.99,"t":"2025-11-28T05:00:00Z","v":313925,"vw":48.054593},{"c":47.92,"h":48,"l":47.89,"n":1344,"o":47.93,"t":"2025-12-01T05:00:00Z","v":184262,"vw":47.94701},{"c":47.98,"h":48.02,"l":47.91,"n":967,"o":47.98,"t":"2025-12-02T05:00:00Z","v":135841,"vw":47.965082},{"c":48.12,"h":48.13,"l":47.98,"n":706,"o":48.06,"t":"2025-12-03T05:00:00Z","v":108342,"vw":48.075265},{"c":48.08,"h":48.24,"l":48.01,"n":939,"o":48.24,"t":"2025-12-04T05:00:00Z","v":457114,"vw":48.064564},{"c":48.09,"h":48.25,"l":48.04,"n":1609,"o":48.25,"t":"2025-12-05T05:00:00Z","v":538726,"vw":48.089916},{"c":47.96,"h":48.185,"l":47.92,"n":1568,"o":48.1,"t":"2025-12-08T05:00:00Z","v":283627,"vw":47.966958},{"c":47.91,"h":48.07,"l":47.91,"n":857,"o":47.97,"t":"2025-12-09T05:00:00Z","v":257205,"vw":47.977119},{"c":48.15,"h":48.2316,"l":47.93,"n":1054,"o":48,"t":"2025-12-10T05:00:00Z","v":186469,"vw":48.097955},{"c":48.22,"h":48.27,"l":48.14,"n":894,"o":48.14,"t":"2025-12-11T05:00:00Z","v":300967,"vw":48.206388},{"c":48,"h":48.2,"l":47.93,"n":1199,"o":48.19,"t":"2025-12-12T05:00:00Z","v":219416,"vw":48.014534},{"c":48.06,"h":48.28,"l":47.975,"n":1887,"o":48.23,"t":"2025-12-15T05:00:00Z","v":370881,"vw":48.045827},{"c":48,"h":48.05,"l":47.9,"n":944,"o":48.04,"t":"2025-12-16T05:00:00Z","v":141533,"vw":47.979274},{"c":47.78,"h":48.07,"l":47.78,"n":1171,"o":48.07,"t":"2025-12-17T05:00:00Z","v":197729,"vw":47.891295},{"c":48.12,"h":48.125,"l":47.92,"n":1226,"o":47.92,"t":"2025-12-18T05:00:00Z","v":227817,"vw":48.049692},{"c":48.16,"h":48.19,"l":48.07,"n":1247,"o":48.15,"t":"2025-12-19T05:00:00Z","v":233356,"vw":48.141823},{"c":48.24,"h":48.24,"l":48.1745,"n":1519,"o":48.2,"t":"2025-12-22T05:00:00Z","v":286957,"vw":48.212599},{"c":47.81,"h":47.82,"l":47.6713,"n":1051,"o":47.75,"t":"2025-12-23T05:00:00Z","v":133702,"vw":47.764425},{"c":47.96,"h":48.01,"l":47.8331,"n":550,"o":48.01,"t":"2025-12-24T05:00:00Z","v":112997,"vw":47.893919},{"c":47.98,"h":48.1,"l":47.89,"n":1339,"o":48.1,"t":"2025-12-26T05:00:00Z","v":240277,"vw":47.929944},{"c":47.93,"h":47.9375,"l":47.82,"n":1730,"o":47.82,"t":"2025-12-29T05:00:00Z","v":464153,"vw":47.87206},{"c":47.89,"h":47.94,"l":47.85,"n":1183,"o":47.93,"t":"2025-12-30T05:00:00Z","v":147038,"vw":47.903716},{"c":47.73,"h":47.96,"l":47.7,"n":920,"o":47.96,"t":"2025-12-31T05:00:00Z","v":83288,"vw":47.791526},{"c":47.85,"h":47.9,"l":47.7162,"n":1550,"o":47.85,"t":"2026-01-02T05:00:00Z","v":280788,"vw":47.785453},{"c":48.05,"h":48.068,"l":47.91,"n":1970,"o":47.91,"t":"2026-01-05T05:00:00Z","v":438657,"vw":48.009966},{"c":48.12,"h":48.16,"l":47.9733,"n":1104,"o":48.05,"t":"2026-01-06T05:00:00Z","v":126693,"vw":48.089545},{"c":48.11,"h":48.2,"l":48.06,"n":1010,"o":48.09,"t":"2026-01-07T05:00:00Z","v":98559,"vw":48.129113},{"c":48.03,"h":48.13,"l":47.97,"n":923,"o":48.09,"t":"2026-01-08T05:00:00Z","v":168928,"vw":48.042502},{"c":48.23,"h":48.2561,"l":48.06,"n":1323,"o":48.06,"t":"2026-01-09T05:00:00Z","v":215191,"vw":48.20091},{"c":48.32,"h":48.33,"l":48.19,"n":1465,"o":48.2,"t":"2026-01-12T05:00:00Z","v":260023,"vw":48.288258},{"c":48.33,"h":48.34,"l":48.195,"n":1517,"o":48.34,"t":"2026-01-13T05:00:00Z","v":143254,"vw":48.256258},{"c":48.3,"h":48.3,"l":48.1748,"n":970,"o":48.28,"t":"2026-01-14T05:00:00Z","v":188954,"vw":48.208247},{"c":48.34,"h":48.5,"l":48.27,"n":1265,"o":48.31,"t":"2026-01-15T05:00:00Z","v":314244,"vw":48.364294},{"c":48.28,"h":48.34,"l":48.21,"n":1646,"o":48.3,"t":"2026-01-16T05:00:00Z","v":365217,"vw":48.278798},{"c":47.8,"h":48.02,"l":47.78,"n":1805,"o":48.01,"t":"2026-01-20T05:00:00Z","v":277924,"vw":47.907719},{"c":48.08,"h":48.2,"l":47.9,"n":1122,"o":47.94,"t":"2026-01-21T05:00:00Z","v":137811,"vw":48.042776},{"c":48.28,"h":48.42,"l":48.18,"n":897,"o":48.41,"t":"2026-01-22T05:00:00Z","v":152533,"vw":48.272382},{"c":48.31,"h":48.34,"l":48.1807,"n":942,"o":48.32,"t":"2026-01-23T05:00:00Z","v":139695,"vw":48.274506},{"c":48.45,"h":48.5,"l":48.39,"n":1558,"o":48.44,"t":"2026-01-26T05:00:00Z","v":231965,"vw":48.460913},{"c":48.65,"h":48.65,"l":48.46,"n":896,"o":48.46,"t":"2026-01-27T05:00:00Z","v":93492,"vw":48.588947},{"c":48.61,"h":48.69,"l":48.4,"n":971,"o":48.69,"t":"2026-01-28T05:00:00Z","v":112194,"vw":48.526913},{"c":48.64,"h":48.6699,"l":48.295,"n":879,"o":48.62,"t":"2026-01-29T05:00:00Z","v":319117,"vw":48.407761},{"c":48.43,"h":48.55,"l":48.29,"n":1106,"o":48.54,"t":"2026-01-30T05:00:00Z","v":173808,"vw":48.430616},{"c":48.45,"h":48.54,"l":48.38,"n":1462,"o":48.43,"t":"2026-02-02T05:00:00Z","v":123053,"vw":48.46365},{"c":48.35,"h":48.5152,"l":48.23,"n":810,"o":48.43,"t":"2026-02-03T05:00:00Z","v":133467,"vw":48.314462},{"c":48.38,"h":48.53,"l":48.2298,"n":865,"o":48.53,"t":"2026-02-04T05:00:00Z","v":66479,"vw":48.36666},{"c":48.18,"h":48.3001,"l":48.135,"n":1017,"o":48.22,"t":"2026-02-05T05:00:00Z","v":123840,"vw":48.206734},{"c":48.63,"h":48.67,"l":48.36,"n":998,"o":48.45,"t":"2026-02-06T05:00:00Z","v":114726,"vw":48.564274},{"c":48.84,"h":48.8585,"l":48.54,"n":1298,"o":48.61,"t":"2026-02-09T05:00:00Z","v":87932,"vw":48.775258},{"c":48.87,"h":49.0698,"l":48.82,"n":830,"o":48.95,"t":"2026-02-10T05:00:00Z","v":115076,"vw":48.909808},{"c":48.82,"h":48.975,"l":48.75,"n":895,"o":48.9,"t":"2026-02-11T05:00:00Z","v":129468,"vw":48.895644},{"c":48.85,"h":49.1399,"l":48.6901,"n":728,"o":48.98,"t":"2026-02-12T05:00:00Z","v":73895,"vw":48.854395},{"c":48.8,"h":48.92,"l":48.628,"n":844,"o":48.73,"t":"2026-02-13T05:00:00Z","v":87438,"vw":48.810396},{"c":48.81,"h":48.89,"l":48.635,"n":1594,"o":48.73,"t":"2026-02-17T05:00:00Z","v":182309,"vw":48.772576},{"c":48.94,"h":49.0099,"l":48.84,"n":881,"o":48.92,"t":"2026-02-18T05:00:00Z","v":64754,"vw":48.921007},{"c":48.85,"h":48.9,"l":48.76,"n":1081,"o":48.76,"t":"2026-02-19T05:00:00Z","v":171989,"vw":48.79962},{"c":49.1,"h":49.1,"l":48.61,"n":1032,"o":48.61,"t":"2026-02-20T05:00:00Z","v":122428,"vw":48.961094},{"c":48.88,"h":49.14,"l":48.8499,"n":1342,"o":49.14,"t":"2026-02-23T05:00:00Z","v":98105,"vw":48.935205},{"c":49.03,"h":49.08,"l":48.71,"n":873,"o":48.82,"t":"2026-02-24T05:00:00Z","v":239173,"vw":48.971386},{"c":49.16,"h":49.25,"l":49.02,"n":960,"o":49.02,"t":"2026-02-25T05:00:00Z","v":155734,"vw":49.156483},{"c":49.04,"h":49.2099,"l":48.941,"n":804,"o":49.16,"t":"2026-02-26T05:00:00Z","v":85891,"vw":49.098545},{"c":49.14,"h":49.1675,"l":48.99,"n":1005,"o":48.99,"t":"2026-02-27T05:00:00Z","v":104442,"vw":49.113632},{"c":48.89,"h":48.9651,"l":48.7,"n":1130,"o":48.73,"t":"2026-03-02T05:00:00Z","v":100273,"vw":48.854059},{"c":48.58,"h":48.58,"l":48.065,"n":1051,"o":48.29,"t":"2026-03-03T05:00:00Z","v":113281,"vw":48.293738},{"c":48.64,"h":48.695,"l":48.47,"n":1378,"o":48.58,"t":"2026-03-04T05:00:00Z","v":91321,"vw":48.608518},{"c":48.33,"h":48.48,"l":48.12,"n":1192,"o":48.44,"t":"2026-03-05T05:00:00Z","v":156865,"vw":48.218017},{"c":48.06,"h":48.19,"l":47.88,"n":1238,"o":48.02,"t":"2026-03-06T05:00:00Z","v":191282,"vw":48.050593},{"c":48.3,"h":48.32,"l":47.63,"n":1279,"o":47.75,"t":"2026-03-09T04:00:00Z","v":145324,"vw":47.973236},{"c":48.23,"h":48.53,"l":48.1725,"n":825,"o":48.38,"t":"2026-03-10T04:00:00Z","v":153051,"vw":48.376258},{"c":48.11,"h":48.17,"l":47.97,"n":777,"o":48.17,"t":"2026-03-11T04:00:00Z","v":63623,"vw":48.056951},{"c":47.64,"h":47.91,"l":47.61,"n":849,"o":47.91,"t":"2026-03-12T04:00:00Z","v":715214,"vw":47.700086},{"c":47.46,"h":47.86,"l":47.425,"n":847,"o":47.64,"t":"2026-03-13T04:00:00Z","v":129166,"vw":47.572509},{"c":47.83,"h":47.88,"l":47.66,"n":1154,"o":47.66,"t":"2026-03-16T04:00:00Z","v":94469,"vw":47.810133},{"c":47.95,"h":48.08,"l":47.9,"n":949,"o":48.08,"t":"2026-03-17T04:00:00Z","v":118733,"vw":47.970906},{"c":47.543,"h":47.8502,"l":47.54,"n":821,"o":47.71,"t":"2026-03-18T04:00:00Z","v":89852,"vw":47.700263},{"c":47.51,"h":47.6298,"l":47.22,"n":995,"o":47.33,"t":"2026-03-19T04:00:00Z","v":144211,"vw":47.37853},{"c":46.87,"h":47.46,"l":46.79,"n":1300,"o":47.46,"t":"2026-03-20T04:00:00Z","v":252278,"vw":46.996742},{"c":47.3,"h":47.58,"l":47.17,"n":1800,"o":47.19,"t":"2026-03-23T04:00:00Z","v":215866,"vw":47.354885},{"c":47.17,"h":47.3,"l":47,"n":797,"o":47.05,"t":"2026-03-24T04:00:00Z","v":126872,"vw":47.191754},{"c":47.45,"h":47.5383,"l":47.335,"n":926,"o":47.42,"t":"2026-03-25T04:00:00Z","v":128744,"vw":47.450689},{"c":46.91,"h":47.31,"l":46.9,"n":865,"o":47.08,"t":"2026-03-26T04:00:00Z","v":78318,"vw":47.073629},{"c":46.65,"h":46.89,"l":46.5999,"n":1205,"o":46.81,"t":"2026-03-27T04:00:00Z","v":199967,"vw":46.724007},{"c":46.72,"h":46.93,"l":46.63,"n":1279,"o":46.89,"t":"2026-03-30T04:00:00Z","v":99506,"vw":46.793333},{"c":47.37,"h":47.41,"l":46.91,"n":1863,"o":46.91,"t":"2026-03-31T04:00:00Z","v":244997,"vw":47.162586},{"c":47.54,"h":47.7151,"l":47.4,"n":1867,"o":47.4,"t":"2026-04-01T04:00:00Z","v":176960,"vw":47.621002},{"c":47.26,"h":47.32,"l":46.86,"n":2024,"o":46.9,"t":"2026-04-02T04:00:00Z","v":225048,"vw":47.156567},{"c":47.34,"h":47.3601,"l":47.16,"n":1646,"o":47.16,"t":"2026-04-06T04:00:00Z","v":104143,"vw":47.297719},{"c":47.38,"h":47.38,"l":47,"n":1455,"o":47.19,"t":"2026-04-07T04:00:00Z","v":155926,"vw":47.177734},{"c":48.08,"h":48.31,"l":47.96,"n":1532,"o":48.28,"t":"2026-04-08T04:00:00Z","v":227392,"vw":48.103277},{"c":48.13,"h":48.23,"l":47.88,"n":1116,"o":48.03,"t":"2026-04-09T04:00:00Z","v":167776,"vw":48.088705},{"c":48.1,"h":48.29,"l":48.045,"n":1217,"o":48.29,"t":"2026-04-10T04:00:00Z","v":118777,"vw":48.128213},{"c":48.32,"h":48.33,"l":47.97,"n":1502,"o":47.98,"t":"2026-04-13T04:00:00Z","v":580694,"vw":48.161721},{"c":48.6,"h":48.6074,"l":48.4095,"n":1180,"o":48.5,"t":"2026-04-14T04:00:00Z","v":254320,"vw":48.550807},{"c":48.65,"h":48.68,"l":48.52,"n":1073,"o":48.52,"t":"2026-04-15T04:00:00Z","v":106264,"vw":48.620107},{"c":48.66,"h":48.83,"l":48.58,"n":911,"o":48.62,"t":"2026-04-16T04:00:00Z","v":112956,"vw":48.652546},{"c":49.05,"h":49.15,"l":48.88,"n":1310,"o":48.88,"t":"2026-04-17T04:00:00Z","v":156708,"vw":49.047595},{"c":48.96,"h":48.9899,"l":48.86,"n":1624,"o":48.95,"t":"2026-04-20T04:00:00Z","v":132770,"vw":48.919317},{"c":48.66,"h":49.01,"l":48.61,"n":927,"o":49.01,"t":"2026-04-21T04:00:00Z","v":74578,"vw":48.775691},{"c":48.87,"h":48.9,"l":48.8,"n":835,"o":48.87,"t":"2026-04-22T04:00:00Z","v":82991,"vw":48.851209},{"c":48.69,"h":48.9,"l":48.45,"n":1129,"o":48.9,"t":"2026-04-23T04:00:00Z","v":157247,"vw":48.744299},{"c":48.9,"h":48.92,"l":48.66,"n":1046,"o":48.66,"t":"2026-04-24T04:00:00Z","v":97405,"vw":48.830659},{"c":48.85,"h":48.9,"l":48.78,"n":1288,"o":48.87,"t":"2026-04-27T04:00:00Z","v":161744,"vw":48.840128},{"c":48.71,"h":48.7425,"l":48.61,"n":907,"o":48.63,"t":"2026-04-28T04:00:00Z","v":112522,"vw":48.702288},{"c":48.55,"h":48.63,"l":48.43,"n":970,"o":48.53,"t":"2026-04-29T04:00:00Z","v":101696,"vw":48.542469},{"c":48.9,"h":48.945,"l":48.65,"n":1032,"o":48.8,"t":"2026-04-30T04:00:00Z","v":105713,"vw":48.831225},{"c":48.94,"h":49.14,"l":48.87,"n":1446,"o":48.87,"t":"2026-05-01T04:00:00Z","v":158413,"vw":49.033667},{"c":48.75,"h":48.9487,"l":48.63,"n":1357,"o":48.82,"t":"2026-05-04T04:00:00Z","v":139196,"vw":48.755548},{"c":49.01,"h":49.0351,"l":48.89,"n":981,"o":48.89,"t":"2026-05-05T04:00:00Z","v":94957,"vw":48.99439},{"c":49.48,"h":49.52,"l":49.26,"n":1098,"o":49.26,"t":"2026-05-06T04:00:00Z","v":155516,"vw":49.455119},{"c":49.26,"h":49.57,"l":49.24,"n":974,"o":49.57,"t":"2026-05-07T04:00:00Z","v":91688,"vw":49.382475},{"c":49.54,"h":49.545,"l":49.38,"n":1032,"o":49.38,"t":"2026-05-08T04:00:00Z","v":89486,"vw":49.51054},{"c":49.49,"h":49.5485,"l":49.4501,"n":1339,"o":49.46,"t":"2026-05-11T04:00:00Z","v":111126,"vw":49.508294},{"c":49.29,"h":49.29,"l":49.1,"n":950,"o":49.18,"t":"2026-05-12T04:00:00Z","v":118382,"vw":49.17985},{"c":49.43,"h":49.4391,"l":49.24,"n":801,"o":49.4,"t":"2026-05-13T04:00:00Z","v":115001,"vw":49.362205},{"c":49.49,"h":49.61,"l":49.44,"n":906,"o":49.44,"t":"2026-05-14T04:00:00Z","v":123207,"vw":49.553498},{"c":49.01,"h":49.19,"l":48.99,"n":1074,"o":49.19,"t":"2026-05-15T04:00:00Z","v":125615,"vw":49.070079},{"c":49.02,"h":49.155,"l":48.8657,"n":1268,"o":48.99,"t":"2026-05-18T04:00:00Z","v":117112,"vw":49.009688},{"c":48.8,"h":48.9275,"l":48.7001,"n":875,"o":48.89,"t":"2026-05-19T04:00:00Z","v":106795,"vw":48.821129},{"c":49.21,"h":49.23,"l":48.77,"n":870,"o":48.77,"t":"2026-05-20T04:00:00Z","v":121602,"vw":49.144699},{"c":49.32,"h":49.37,"l":49.01,"n":702,"o":49.17,"t":"2026-05-21T04:00:00Z","v":70361,"vw":49.217903},{"c":49.4,"h":49.48,"l":49.3089,"n":957,"o":49.44,"t":"2026-05-22T04:00:00Z","v":124580,"vw":49.398329},{"c":49.72,"h":49.74,"l":49.59,"n":1454,"o":49.59,"t":"2026-05-26T04:00:00Z","v":187425,"vw":49.700101},{"c":49.68,"h":49.82,"l":49.6345,"n":911,"o":49.82,"t":"2026-05-27T04:00:00Z","v":321493,"vw":49.702851},{"c":49.82,"h":49.87,"l":49.58,"n":1450,"o":49.63,"t":"2026-05-28T04:00:00Z","v":462461,"vw":49.789357},{"c":49.88,"h":50,"l":49.86,"n":930,"o":50,"t":"2026-05-29T04:00:00Z","v":134061,"vw":49.91921},{"c":49.91,"h":50,"l":49.6,"n":1545,"o":49.6,"t":"2026-06-01T04:00:00Z","v":240686,"vw":49.865779},{"c":50.02,"h":50.045,"l":49.92,"n":1100,"o":50.01,"t":"2026-06-02T04:00:00Z","v":198780,"vw":49.998595},{"c":49.79,"h":49.91,"l":49.75,"n":1153,"o":49.84,"t":"2026-06-03T04:00:00Z","v":200105,"vw":49.824727},{"c":49.9,"h":49.9301,"l":49.76,"n":786,"o":49.78,"t":"2026-06-04T04:00:00Z","v":103910,"vw":49.86143},{"c":49.2,"h":49.75,"l":49.14,"n":1153,"o":49.75,"t":"2026-06-05T04:00:00Z","v":95910,"vw":49.398917},{"c":49.4,"h":49.53,"l":49.235,"n":1403,"o":49.32,"t":"2026-06-08T04:00:00Z","v":134821,"vw":49.316803},{"c":49.3,"h":49.57,"l":48.88,"n":1175,"o":49.53,"t":"2026-06-09T04:00:00Z","v":135798,"vw":49.188202},{"c":48.94,"h":49.33,"l":48.94,"n":907,"o":49.2,"t":"2026-06-10T04:00:00Z","v":115671,"vw":49.116746},{"c":49.65,"h":49.65,"l":48.98,"n":1146,"o":48.98,"t":"2026-06-11T04:00:00Z","v":146515,"vw":49.350506},{"c":49.67,"h":49.72,"l":49.34,"n":1161,"o":49.57,"t":"2026-06-12T04:00:00Z","v":97315,"vw":49.628528},{"c":49.99,"h":50.07,"l":49.96,"n":1428,"o":49.96,"t":"2026-06-15T04:00:00Z","v":171177,"vw":50.021754},{"c":49.94,"h":50.1,"l":49.94,"n":741,"o":50.1,"t":"2026-06-16T04:00:00Z","v":64835,"vw":50.012003},{"c":49.67,"h":50.08,"l":49.615,"n":1347,"o":50.02,"t":"2026-06-17T04:00:00Z","v":441368,"vw":49.997298},{"c":49.97,"h":50.02,"l":49.91,"n":875,"o":50.02,"t":"2026-06-18T04:00:00Z","v":124420,"vw":49.972815},{"c":49.88,"h":49.99,"l":49.83,"n":1623,"o":49.99,"t":"2026-06-22T04:00:00Z","v":137974,"vw":49.879311},{"c":49.5,"h":49.66,"l":49.46,"n":865,"o":49.66,"t":"2026-06-23T04:00:00Z","v":107727,"vw":49.569799},{"c":49.58,"h":49.73,"l":49.43,"n":1127,"o":49.51,"t":"2026-06-24T04:00:00Z","v":142686,"vw":49.620353},{"c":49.69,"h":49.84,"l":49.63,"n":901,"o":49.83,"t":"2026-06-25T04:00:00Z","v":145934,"vw":49.699208},{"c":49.61,"h":49.75,"l":49.485,"n":1320,"o":49.6,"t":"2026-06-26T04:00:00Z","v":332256,"vw":49.665301},{"c":49.84,"h":49.84,"l":49.57,"n":1432,"o":49.84,"t":"2026-06-29T04:00:00Z","v":189883,"vw":49.773092},{"c":49.89,"h":49.95,"l":49.795,"n":950,"o":49.89,"t":"2026-06-30T04:00:00Z","v":145839,"vw":49.90554},{"c":49.75,"h":49.88,"l":49.57,"n":1235,"o":49.57,"t":"2026-07-01T04:00:00Z","v":129335,"vw":49.766479},{"c":49.35,"h":49.5645,"l":49.21,"n":852,"o":49.35,"t":"2026-07-02T04:00:00Z","v":116928,"vw":49.343038},{"c":49.58,"h":49.62,"l":49.45,"n":1660,"o":49.45,"t":"2026-07-06T04:00:00Z","v":253534,"vw":49.5437},{"c":49.26,"h":49.57,"l":49.23,"n":1236,"o":49.57,"t":"2026-07-07T04:00:00Z","v":132307,"vw":49.338269},{"c":49.17,"h":49.19,"l":48.93,"n":1246,"o":49.19,"t":"2026-07-08T04:00:00Z","v":145811,"vw":49.10929},{"c":49.36,"h":49.42,"l":49.225,"n":1100,"o":49.38,"t":"2026-07-09T04:00:00Z","v":102203,"vw":49.347549},{"c":49.41,"h":49.45,"l":49.25,"n":970,"o":49.3,"t":"2026-07-10T04:00:00Z","v":72534,"vw":49.404016},{"c":48.95,"h":49.3032,"l":48.95,"n":1294,"o":49.24,"t":"2026-07-13T04:00:00Z","v":107964,"vw":49.167399},{"c":49.27,"h":49.39,"l":49.17,"n":1044,"o":49.17,"t":"2026-07-14T04:00:00Z","v":112732,"vw":49.29113},{"c":49.43,"h":49.457,"l":49.28,"n":935,"o":49.28,"t":"2026-07-15T04:00:00Z","v":76880,"vw":49.376292},{"c":49.28,"h":49.3559,"l":49.19,"n":992,"o":49.34,"t":"2026-07-16T04:00:00Z","v":110016,"vw":49.268845},{"c":49.12,"h":49.21,"l":49.0304,"n":1090,"o":49.13,"t":"2026-07-17T04:00:00Z","v":109864,"vw":49.137465},{"c":48.96,"h":49.2,"l":48.96,"n":1358,"o":49.04,"t":"2026-07-20T04:00:00Z","v":456574,"vw":49.091471},{"c":49.15,"h":49.24,"l":49.0148,"n":991,"o":49.2,"t":"2026-07-21T04:00:00Z","v":132817,"vw":49.153265},{"c":49.06,"h":49.2,"l":49.04,"n":917,"o":49.13,"t":"2026-07-22T04:00:00Z","v":149538,"vw":49.128051},{"c":48.83,"h":48.95,"l":48.7201,"n":766,"o":48.86,"t":"2026-07-23T04:00:00Z","v":100802,"vw":48.798873},{"c":48.83,"h":49.01,"l":48.78,"n":871,"o":48.78,"t":"2026-07-24T04:00:00Z","v":113691,"vw":48.878398},{"c":48.95,"h":49.085,"l":48.8401,"n":1241,"o":48.99,"t":"2026-07-27T04:00:00Z","v":196779,"vw":48.916405},{"c":48.98,"h":49.0694,"l":48.82,"n":810,"o":48.86,"t":"2026-07-28T04:00:00Z","v":93704,"vw":48.968784},{"c":48.63,"h":49.06,"l":48.625,"n":856,"o":48.94,"t":"2026-07-29T04:00:00Z","v":124471,"vw":48.820943},{"c":49.08,"h":49.1,"l":48.87,"n":916,"o":48.9,"t":"2026-07-30T04:00:00Z","v":189872,"vw":49.008496},{"c":49.08,"h":49.11,"l":48.85,"n":1076,"o":49.01,"t":"2026-07-31T04:00:00Z","v":93465,"vw":49.004585},{"c":49.37,"h":49.3858,"l":49.05,"n":850,"o":49.05,"t":"2026-08-03T04:00:00Z","v":78374,"vw":49.305916},{"c":49.84,"h":49.8655,"l":49.57,"n":783,"o":49.63,"t":"2026-08-04T04:00:00Z","v":90237,"vw":49.757233},{"c":49.83,"h":49.98,"l":49.795,"n":844,"o":49.89,"t":"2026-08-05T04:00:00Z","v":114198,"vw":49.878224},{"c":49.72,"h":49.83,"l":49.67,"n":867,"o":49.77,"t":"2026-08-06T04:00:00Z","v":98649,"vw":49.733896},{"c":49.93,"h":49.94,"l":49.8326,"n":856,"o":49.89,"t":"2026-08-07T04:00:00Z","v":80591,"vw":49.881176},{"c":49.79,"h":49.93,"l":49.75,"n":1543,"o":49.93,"t":"2026-08-10T04:00:00Z","v":119318,"vw":49.807601},{"c":49.79,"h":49.89,"l":49.76,"n":885,"o":49.79,"t":"2026-08-11T04:00:00Z","v":71217,"vw":49.806947},{"c":49.9,"h":49.98,"l":49.862,"n":618,"o":49.96,"t":"2026-08-12T04:00:00Z","v":72829,"vw":49.905514},{"c":50.08,"h":50.1353,"l":49.99,"n":781,"o":50,"t":"2026-08-13T04:00:00Z","v":105153,"vw":50.059599},{"c":50,"h":50.16,"l":49.9478,"n":1001,"o":50.16,"t":"2026-08-14T04:00:00Z","v":145384,"vw":50.010615},{"c":49.86,"h":50.07,"l":49.86,"n":1500,"o":50.07,"t":"2026-08-17T04:00:00Z","v":138525,"vw":49.956139},{"c":49.66,"h":49.84,"l":49.66,"n":1030,"o":49.84,"t":"2026-08-18T04:00:00Z","v":188942,"vw":49.715813},{"c":49.99,"h":49.99,"l":49.7917,"n":781,"o":49.91,"t":"2026-08-19T04:00:00Z","v":94697,"vw":49.868922},{"c":49.68,"h":49.82,"l":49.65,"n":849,"o":49.65,"t":"2026-08-20T04:00:00Z","v":114145,"vw":49.710143},{"c":49.77,"h":49.8,"l":49.715,"n":827,"o":49.75,"t":"2026-08-21T04:00:00Z","v":285620,"vw":49.758557},{"c":49.75,"h":49.78,"l":49.67,"n":1196,"o":49.7,"t":"2026-08-24T04:00:00Z","v":156232,"vw":49.723099},{"c":49.97,"h":49.98,"l":49.76,"n":797,"o":49.82,"t":"2026-08-25T04:00:00Z","v":90878,"vw":49.895457},{"c":49.87,"h":49.98,"l":49.84,"n":689,"o":49.98,"t":"2026-08-26T04:00:00Z","v":119347,"vw":49.894248},{"c":49.97,"h":49.99,"l":49.87,"n":878,"o":49.87,"t":"2026-08-27T04:00:00Z","v":177509,"vw":49.932775},{"c":49.81,"h":50.07,"l":49.77,"n":976,"o":50,"t":"2026-08-28T04:00:00Z","v":119745,"vw":49.875851},{"c":49.73,"h":49.91,"l":49.6501,"n":1451,"o":49.75,"t":"2026-08-31T04:00:00Z","v":151003,"vw":49.68568},{"c":49.46,"h":49.6514,"l":49.415,"n":1227,"o":49.58,"t":"2026-09-01T04:00:00Z","v":117572,"vw":49.534434},{"c":49.59,"h":49.61,"l":49.5,"n":821,"o":49.51,"t":"2026-09-02T04:00:00Z","v":73254,"vw":49.561518},{"c":49.83,"h":49.8977,"l":49.725,"n":823,"o":49.74,"t":"2026-09-03T04:00:00Z","v":107814,"vw":49.827604},{"c":49.85,"h":49.905,"l":49.821,"n":1016,"o":49.83,"t":"2026-09-04T04:00:00Z","v":77976,"vw":49.851505},{"c":49.74,"h":49.95,"l":49.71,"n":1496,"o":49.95,"t":"2026-09-08T04:00:00Z","v":117800,"vw":49.804918},{"c":49.53,"h":49.74,"l":49.485,"n":884,"o":49.74,"t":"2026-09-09T04:00:00Z","v":154153,"vw":49.576028},{"c":49.19,"h":49.34,"l":49.15,"n":993,"o":49.34,"t":"2026-09-10T04:00:00Z","v":227684,"vw":49.221934},{"c":49.34,"h":49.46,"l":49.335,"n":839,"o":49.44,"t":"2026-09-11T04:00:00Z","v":117970,"vw":49.391001},{"c":49.16,"h":49.31,"l":49.0301,"n":1599,"o":49.09,"t":"2026-09-14T04:00:00Z","v":227290,"vw":49.165291},{"c":49.07,"h":49.17,"l":49,"n":1509,"o":49.17,"t":"2026-09-15T04:00:00Z","v":2526656,"vw":49.056153},{"c":48.99,"h":49.285,"l":48.8511,"n":912,"o":49.11,"t":"2026-09-16T04:00:00Z","v":123467,"vw":49.152272},{"c":49.37,"h":49.37,"l":49.2616,"n":922,"o":49.3,"t":"2026-09-17T04:00:00Z","v":135573,"vw":49.314954},{"c":49.22,"h":49.31,"l":49.1201,"n":1096,"o":49.31,"t":"2026-09-18T04:00:00Z","v":147872,"vw":49.170102},{"c":49.58,"h":49.6101,"l":49.41,"n":1490,"o":49.51,"t":"2026-09-21T04:00:00Z","v":119461,"vw":49.514612},{"c":49.64,"h":49.74,"l":49.545,"n":1576,"o":49.74,"t":"2026-09-22T04:00:00Z","v":188801,"vw":49.612808},{"c":49.2,"h":49.57,"l":49.09,"n":1355,"o":49.57,"t":"2026-09-23T04:00:00Z","v":255762,"vw":49.213902},{"c":49.02,"h":49.145,"l":48.93,"n":3358,"o":48.98,"t":"2026-09-24T04:00:00Z","v":651167,"vw":49.023142},{"c":49.2,"h":49.2,"l":48.975,"n":4492,"o":49.15,"t":"2026-09-25T04:00:00Z","v":831663,"vw":49.088093},{"c":48.91,"h":49.08,"l":48.79,"n":4623,"o":49.06,"t":"2026-09-28T04:00:00Z","v":1054751,"vw":48.929084},{"c":48.83,"h":48.88,"l":48.7051,"n":2385,"o":48.82,"t":"2026-09-29T04:00:00Z","v":481156,"vw":48.799286},{"c":48.74,"h":48.94,"l":48.73,"n":4128,"o":48.84,"t":"2026-09-30T04:00:00Z","v":1071649,"vw":48.818417},{"c":48.77,"h":48.82,"l":48.5299,"n":3347,"o":48.65,"t":"2026-10-01T04:00:00Z","v":729960,"vw":48.665061},{"c":48.63,"h":48.8,"l":48.545,"n":4516,"o":48.79,"t":"2026-10-02T04:00:00Z","v":822656,"vw":48.645389},{"c":48.72,"h":48.77,"l":48.58,"n":2264,"o":48.58,"t":"2026-10-05T04:00:00Z","v":344985,"vw":48.680282},{"c":48.89,"h":48.9476,"l":48.82,"n":3182,"o":48.93,"t":"2026-10-06T04:00:00Z","v":530767,"vw":48.891106},{"c":48.72,"h":48.793,"l":48.52,"n":4112,"o":48.535,"t":"2026-10-07T04:00:00Z","v":909806,"vw":48.652112},{"c":48.68,"h":48.72,"l":48.53,"n":2998,"o":48.67,"t":"2026-10-08T04:00:00Z","v":617749,"vw":48.614279},{"c":48.82,"h":48.84,"l":48.7,"n":3053,"o":48.79,"t":"2026-10-09T04:00:00Z","v":621525,"vw":48.764239},{"c":48.77,"h":48.89,"l":48.75,"n":2073,"o":48.89,"t":"2026-10-12T04:00:00Z","v":373184,"vw":48.782504},{"c":48.82,"h":48.85,"l":48.725,"n":1754,"o":48.78,"t":"2026-10-13T04:00:00Z","v":348598,"vw":48.789873},{"c":48.62,"h":48.6403,"l":48.525,"n":1327,"o":48.6,"t":"2026-10-14T04:00:00Z","v":361828,"vw":48.575608},{"c":48.85,"h":48.85,"l":48.67,"n":1481,"o":48.82,"t":"2026-10-15T04:00:00Z","v":375525,"vw":48.782563},{"c":48.63,"h":48.92,"l":48.585,"n":1565,"o":48.79,"t":"2026-10-16T04:00:00Z","v":2625147,"vw":48.808257},{"c":48.6,"h":48.73,"l":48.585,"n":1681,"o":48.62,"t":"2026-10-19T04:00:00Z","v":425427,"vw":48.647326},{"c":48.73,"h":48.89,"l":48.57,"n":1251,"o":48.57,"t":"2026-10-20T04:00:00Z","v":313175,"vw":48.736388},{"c":48.85,"h":48.9,"l":48.7224,"n":1259,"o":48.76,"t":"2026-10-21T04:00:00Z","v":410891,"vw":48.840209},{"c":48.79,"h":48.83,"l":48.6612,"n":1011,"o":48.83,"t":"2026-10-22T04:00:00Z","v":230071,"vw":48.741142},{"c":48.6512,"h":48.77,"l":48.59,"n":752,"o":48.72,"t":"2026-10-23T04:00:00Z","v":134379,"vw":48.671767}],"volatilityBars":[{"c":49.67,"h":49.74,"l":49.6373,"n":134,"o":49.74,"t":"2026-09-22T13:30:00Z","v":4315,"vw":49.671174},{"c":49.64,"h":49.6578,"l":49.64,"n":33,"o":49.65,"t":"2026-09-22T13:45:00Z","v":8630,"vw":49.647636},{"c":49.648,"h":49.66,"l":49.64,"n":18,"o":49.64,"t":"2026-09-22T14:00:00Z","v":3965,"vw":49.642853},{"c":49.635,"h":49.65,"l":49.62,"n":16,"o":49.64,"t":"2026-09-22T14:15:00Z","v":2686,"vw":49.629594},{"c":49.58,"h":49.6216,"l":49.58,"n":29,"o":49.6216,"t":"2026-09-22T14:30:00Z","v":4807,"vw":49.601536},{"c":49.6,"h":49.61,"l":49.59,"n":16,"o":49.59,"t":"2026-09-22T14:45:00Z","v":5399,"vw":49.594075},{"c":49.6,"h":49.6,"l":49.6,"n":6,"o":49.6,"t":"2026-09-22T15:00:00Z","v":2995,"vw":49.6},{"c":49.5962,"h":49.61,"l":49.59,"n":14,"o":49.61,"t":"2026-09-22T15:15:00Z","v":8790,"vw":49.60836},{"c":49.5577,"h":49.59,"l":49.5577,"n":33,"o":49.59,"t":"2026-09-22T15:30:00Z","v":6791,"vw":49.580289},{"c":49.555,"h":49.555,"l":49.545,"n":8,"o":49.545,"t":"2026-09-22T15:45:00Z","v":4696,"vw":49.545217},{"c":49.56,"h":49.56,"l":49.55,"n":4,"o":49.55,"t":"2026-09-22T16:00:00Z","v":1445,"vw":49.55722},{"c":49.545,"h":49.56,"l":49.545,"n":36,"o":49.56,"t":"2026-09-22T16:15:00Z","v":9400,"vw":49.555953},{"c":49.56,"h":49.56,"l":49.55,"n":4,"o":49.55,"t":"2026-09-22T16:30:00Z","v":1117,"vw":49.550983},{"c":49.58,"h":49.58,"l":49.5655,"n":11,"o":49.5655,"t":"2026-09-22T16:45:00Z","v":1273,"vw":49.573958},{"c":49.565,"h":49.57,"l":49.565,"n":7,"o":49.57,"t":"2026-09-22T17:00:00Z","v":1887,"vw":49.568674},{"c":49.57,"h":49.57,"l":49.5501,"n":18,"o":49.565,"t":"2026-09-22T17:15:00Z","v":18115,"vw":49.559141},{"c":49.58,"h":49.58,"l":49.58,"n":8,"o":49.58,"t":"2026-09-22T17:30:00Z","v":630,"vw":49.58},{"c":49.6201,"h":49.6201,"l":49.5726,"n":12,"o":49.589,"t":"2026-09-22T17:45:00Z","v":1697,"vw":49.590246},{"c":49.6424,"h":49.6424,"l":49.62,"n":14,"o":49.62,"t":"2026-09-22T18:00:00Z","v":1800,"vw":49.637125},{"c":49.64,"h":49.646,"l":49.64,"n":4,"o":49.64,"t":"2026-09-22T18:15:00Z","v":790,"vw":49.642829},{"c":49.61,"h":49.62,"l":49.61,"n":11,"o":49.62,"t":"2026-09-22T18:30:00Z","v":2101,"vw":49.619048},{"c":49.61,"h":49.615,"l":49.61,"n":6,"o":49.615,"t":"2026-09-22T18:45:00Z","v":454,"vw":49.611314},{"c":49.62,"h":49.62,"l":49.6045,"n":9,"o":49.61,"t":"2026-09-22T19:00:00Z","v":1545,"vw":49.616461},{"c":49.64,"h":49.64,"l":49.62,"n":25,"o":49.62,"t":"2026-09-22T19:15:00Z","v":3884,"vw":49.626234},{"c":49.67,"h":49.69,"l":49.63,"n":26,"o":49.63,"t":"2026-09-22T19:30:00Z","v":31308,"vw":49.66187},{"c":49.63,"h":49.67,"l":49.63,"n":28,"o":49.67,"t":"2026-09-22T19:45:00Z","v":5260,"vw":49.650471},{"c":49.64,"h":49.64,"l":49.64,"n":5,"o":49.64,"t":"2026-09-22T20:00:00Z","v":1473,"vw":49.64},{"c":49.68,"h":51,"l":49.6,"n":159,"o":49.75,"t":"2026-09-22T20:15:00Z","v":12719,"vw":49.826343},{"c":49.78,"h":49.95,"l":49.3,"n":348,"o":49.75,"t":"2026-09-22T22:45:00Z","v":24145,"vw":49.723823},{"c":49.74,"h":49.74,"l":49.6,"n":85,"o":49.7,"t":"2026-09-22T23:00:00Z","v":8741,"vw":49.680424},{"c":49.61,"h":49.66,"l":49.61,"n":18,"o":49.61,"t":"2026-09-22T23:45:00Z","v":1070,"vw":49.617409},{"c":49.4341,"h":49.57,"l":49.4341,"n":135,"o":49.57,"t":"2026-09-23T13:30:00Z","v":8023,"vw":49.528056},{"c":49.37,"h":49.43,"l":49.37,"n":26,"o":49.43,"t":"2026-09-23T13:45:00Z","v":2748,"vw":49.392895},{"c":49.32,"h":49.36,"l":49.31,"n":25,"o":49.36,"t":"2026-09-23T14:00:00Z","v":6774,"vw":49.340804},{"c":49.2799,"h":49.3299,"l":49.2799,"n":19,"o":49.3299,"t":"2026-09-23T14:15:00Z","v":13538,"vw":49.281393},{"c":49.27,"h":49.305,"l":49.265,"n":27,"o":49.3,"t":"2026-09-23T14:30:00Z","v":2624,"vw":49.283664},{"c":49.31,"h":49.315,"l":49.25,"n":49,"o":49.258,"t":"2026-09-23T14:45:00Z","v":23240,"vw":49.269668},{"c":49.3,"h":49.31,"l":49.28,"n":64,"o":49.29,"t":"2026-09-23T15:00:00Z","v":7323,"vw":49.299083},{"c":49.26,"h":49.2999,"l":49.26,"n":29,"o":49.2999,"t":"2026-09-23T15:15:00Z","v":3764,"vw":49.282333},{"c":49.2501,"h":49.26,"l":49.24,"n":35,"o":49.255,"t":"2026-09-23T15:30:00Z","v":6437,"vw":49.255148},{"c":49.23,"h":49.23,"l":49.225,"n":13,"o":49.23,"t":"2026-09-23T15:45:00Z","v":1330,"vw":49.228105},{"c":49.225,"h":49.235,"l":49.215,"n":28,"o":49.235,"t":"2026-09-23T16:00:00Z","v":7974,"vw":49.225431},{"c":49.2059,"h":49.22,"l":49.2059,"n":17,"o":49.22,"t":"2026-09-23T16:15:00Z","v":3268,"vw":49.213556},{"c":49.1999,"h":49.2101,"l":49.1999,"n":29,"o":49.21,"t":"2026-09-23T16:30:00Z","v":6732,"vw":49.201922},{"c":49.145,"h":49.19,"l":49.1401,"n":29,"o":49.185,"t":"2026-09-23T16:45:00Z","v":16784,"vw":49.183633},{"c":49.11,"h":49.11,"l":49.09,"n":30,"o":49.09,"t":"2026-09-23T17:00:00Z","v":12194,"vw":49.096153},{"c":49.1377,"h":49.1377,"l":49.1,"n":8,"o":49.1,"t":"2026-09-23T17:15:00Z","v":566,"vw":49.120048},{"c":49.16,"h":49.1699,"l":49.1,"n":59,"o":49.11,"t":"2026-09-23T17:30:00Z","v":4829,"vw":49.131679},{"c":49.17,"h":49.17,"l":49.1601,"n":3,"o":49.1601,"t":"2026-09-23T17:45:00Z","v":1966,"vw":49.161117},{"c":49.165,"h":49.19,"l":49.165,"n":9,"o":49.18,"t":"2026-09-23T18:00:00Z","v":8828,"vw":49.168496},{"c":49.155,"h":49.17,"l":49.155,"n":19,"o":49.17,"t":"2026-09-23T18:15:00Z","v":2564,"vw":49.165856},{"c":49.145,"h":49.1501,"l":49.145,"n":10,"o":49.1501,"t":"2026-09-23T18:30:00Z","v":7364,"vw":49.14523},{"c":49.16,"h":49.16,"l":49.135,"n":20,"o":49.14,"t":"2026-09-23T18:45:00Z","v":3090,"vw":49.142135},{"c":49.18,"h":49.18,"l":49.155,"n":46,"o":49.18,"t":"2026-09-23T19:00:00Z","v":26935,"vw":49.164747},{"c":49.16,"h":49.175,"l":49.16,"n":16,"o":49.175,"t":"2026-09-23T19:15:00Z","v":1766,"vw":49.161636},{"c":49.165,"h":49.17,"l":49.16,"n":31,"o":49.16,"t":"2026-09-23T19:30:00Z","v":3484,"vw":49.164503},{"c":49.175,"h":49.18,"l":49.145,"n":155,"o":49.16,"t":"2026-09-23T19:45:00Z","v":33633,"vw":49.165256},{"c":49.2,"h":49.2,"l":49.2,"n":5,"o":49.2,"t":"2026-09-23T20:00:00Z","v":13550,"vw":49.2},{"c":49.2,"h":49.2,"l":49.2,"n":3,"o":49.2,"t":"2026-09-23T20:15:00Z","v":104,"vw":49.2},{"c":49.28,"h":49.28,"l":49.09,"n":32,"o":49.09,"t":"2026-09-23T23:15:00Z","v":6026,"vw":49.110228},{"c":49.2,"h":49.2,"l":49.18,"n":18,"o":49.18,"t":"2026-09-24T11:30:00Z","v":2019,"vw":49.190015},{"c":49.1,"h":49.11,"l":48.98,"n":147,"o":48.98,"t":"2026-09-24T13:30:00Z","v":16055,"vw":49.062198},{"c":49.09,"h":49.1022,"l":49.09,"n":14,"o":49.0945,"t":"2026-09-24T13:45:00Z","v":6155,"vw":49.091622},{"c":49.1,"h":49.13,"l":49.1,"n":22,"o":49.12,"t":"2026-09-24T14:00:00Z","v":11562,"vw":49.10165},{"c":49.0955,"h":49.1,"l":49.08,"n":43,"o":49.1,"t":"2026-09-24T14:15:00Z","v":7493,"vw":49.086924},{"c":49.06,"h":49.075,"l":49.06,"n":17,"o":49.07,"t":"2026-09-24T14:30:00Z","v":10043,"vw":49.067684},{"c":48.99,"h":49.04,"l":48.99,"n":29,"o":49.0399,"t":"2026-09-24T14:45:00Z","v":8459,"vw":49.023314},{"c":48.95,"h":48.995,"l":48.95,"n":222,"o":48.995,"t":"2026-09-24T15:00:00Z","v":42934,"vw":48.981829},{"c":48.95,"h":48.98,"l":48.95,"n":19,"o":48.98,"t":"2026-09-24T15:15:00Z","v":2946,"vw":48.966435},{"c":48.945,"h":48.9459,"l":48.93,"n":47,"o":48.945,"t":"2026-09-24T15:30:00Z","v":17201,"vw":48.938565},{"c":48.96,"h":48.97,"l":48.95,"n":56,"o":48.97,"t":"2026-09-24T15:45:00Z","v":7556,"vw":48.960709},{"c":48.9523,"h":48.96,"l":48.94,"n":27,"o":48.94,"t":"2026-09-24T16:00:00Z","v":20301,"vw":48.950254},{"c":49.09,"h":49.11,"l":48.98,"n":475,"o":48.99,"t":"2026-09-24T16:15:00Z","v":83586,"vw":49.050199},{"c":49.11,"h":49.145,"l":49.0801,"n":93,"o":49.09,"t":"2026-09-24T16:30:00Z","v":22731,"vw":49.102695},{"c":49.14,"h":49.14,"l":49.095,"n":52,"o":49.095,"t":"2026-09-24T16:45:00Z","v":5038,"vw":49.107229},{"c":49.11,"h":49.11,"l":49.08,"n":19,"o":49.08,"t":"2026-09-24T17:00:00Z","v":2386,"vw":49.099988},{"c":49.045,"h":49.1101,"l":49.045,"n":25,"o":49.1101,"t":"2026-09-24T17:15:00Z","v":3317,"vw":49.084336},{"c":49.02,"h":49.06,"l":49.02,"n":41,"o":49.06,"t":"2026-09-24T17:30:00Z","v":6198,"vw":49.034345},{"c":49.025,"h":49.03,"l":49.02,"n":71,"o":49.02,"t":"2026-09-24T17:45:00Z","v":11907,"vw":49.020532},{"c":49.03,"h":49.03,"l":48.965,"n":671,"o":49.03,"t":"2026-09-24T18:00:00Z","v":130889,"vw":48.992439},{"c":49.06,"h":49.07,"l":49.02,"n":291,"o":49.03,"t":"2026-09-24T18:15:00Z","v":69258,"vw":49.041742},{"c":49.04,"h":49.08,"l":49.03,"n":119,"o":49.05,"t":"2026-09-24T18:30:00Z","v":24653,"vw":49.047612},{"c":49.06,"h":49.06,"l":49.04,"n":93,"o":49.04,"t":"2026-09-24T18:45:00Z","v":18675,"vw":49.044718},{"c":49.01,"h":49.05,"l":49.01,"n":237,"o":49.05,"t":"2026-09-24T19:00:00Z","v":50453,"vw":49.016949},{"c":49.02,"h":49.02,"l":49.0099,"n":71,"o":49.0111,"t":"2026-09-24T19:15:00Z","v":11559,"vw":49.016666},{"c":49.01,"h":49.02,"l":49,"n":49,"o":49.01,"t":"2026-09-24T19:30:00Z","v":13788,"vw":49.013929},{"c":49.01,"h":49.02,"l":49.01,"n":80,"o":49.015,"t":"2026-09-24T19:45:00Z","v":32477,"vw":49.019185},{"c":49.02,"h":49.02,"l":49.02,"n":6,"o":49.02,"t":"2026-09-24T20:00:00Z","v":920,"vw":49.02},{"c":48.99,"h":49.12,"l":48.7,"n":44,"o":49.12,"t":"2026-09-24T23:15:00Z","v":6785,"vw":49.004864},{"c":49.12,"h":49.12,"l":49.12,"n":6,"o":49.12,"t":"2026-09-25T08:45:00Z","v":2001,"vw":49.12},{"c":49.1,"h":49.1,"l":49.1,"n":3,"o":49.1,"t":"2026-09-25T09:00:00Z","v":1999,"vw":49.1},{"c":49.09,"h":49.15,"l":49.06,"n":296,"o":49.15,"t":"2026-09-25T13:30:00Z","v":12387,"vw":49.122759},{"c":49.09,"h":49.11,"l":49.08,"n":150,"o":49.08,"t":"2026-09-25T13:45:00Z","v":30804,"vw":49.095975},{"c":49,"h":49.08,"l":48.985,"n":220,"o":49.08,"t":"2026-09-25T14:00:00Z","v":43358,"vw":49.018693},{"c":48.99,"h":49.01,"l":48.975,"n":112,"o":49.01,"t":"2026-09-25T14:15:00Z","v":21324,"vw":48.990977},{"c":48.98,"h":49.01,"l":48.975,"n":273,"o":48.98,"t":"2026-09-25T14:30:00Z","v":55976,"vw":48.989115},{"c":49.03,"h":49.03,"l":48.98,"n":490,"o":48.985,"t":"2026-09-25T14:45:00Z","v":104702,"vw":49.000681},{"c":49.01,"h":49.05,"l":49.01,"n":115,"o":49.025,"t":"2026-09-25T15:00:00Z","v":14898,"vw":49.028754},{"c":49.025,"h":49.04,"l":49.01,"n":63,"o":49.03,"t":"2026-09-25T15:15:00Z","v":6976,"vw":49.026279},{"c":49.02,"h":49.07,"l":49.02,"n":343,"o":49.05,"t":"2026-09-25T15:30:00Z","v":62013,"vw":49.042755},{"c":49.105,"h":49.11,"l":49,"n":249,"o":49,"t":"2026-09-25T15:45:00Z","v":55251,"vw":49.047217},{"c":49.18,"h":49.2,"l":49.12,"n":344,"o":49.12,"t":"2026-09-25T16:00:00Z","v":66144,"vw":49.184436},{"c":49.17,"h":49.19,"l":49.145,"n":190,"o":49.19,"t":"2026-09-25T16:15:00Z","v":37928,"vw":49.167448},{"c":49.15,"h":49.1742,"l":49.13,"n":225,"o":49.17,"t":"2026-09-25T16:30:00Z","v":54422,"vw":49.146909},{"c":49.11,"h":49.13,"l":49.1,"n":51,"o":49.13,"t":"2026-09-25T16:45:00Z","v":9335,"vw":49.117812},{"c":49.12,"h":49.14,"l":49.12,"n":102,"o":49.125,"t":"2026-09-25T17:00:00Z","v":21060,"vw":49.12438},{"c":49.13,"h":49.13,"l":49.11,"n":72,"o":49.13,"t":"2026-09-25T17:15:00Z","v":13272,"vw":49.12246},{"c":49.12,"h":49.12,"l":49.09,"n":56,"o":49.12,"t":"2026-09-25T17:30:00Z","v":10734,"vw":49.105439},{"c":49.11,"h":49.1198,"l":49.1099,"n":158,"o":49.11,"t":"2026-09-25T17:45:00Z","v":24773,"vw":49.110145},{"c":49.125,"h":49.125,"l":49.11,"n":91,"o":49.1199,"t":"2026-09-25T18:00:00Z","v":20142,"vw":49.114834},{"c":49.1,"h":49.13,"l":49.1,"n":45,"o":49.13,"t":"2026-09-25T18:15:00Z","v":11459,"vw":49.115738},{"c":49.13,"h":49.13,"l":49.12,"n":30,"o":49.13,"t":"2026-09-25T18:30:00Z","v":10018,"vw":49.129784},{"c":49.15,"h":49.15,"l":49.14,"n":42,"o":49.14,"t":"2026-09-25T18:45:00Z","v":11048,"vw":49.148172},{"c":49.17,"h":49.17,"l":49.145,"n":79,"o":49.15,"t":"2026-09-25T19:00:00Z","v":16086,"vw":49.157873},{"c":49.16,"h":49.19,"l":49.16,"n":141,"o":49.185,"t":"2026-09-25T19:15:00Z","v":29426,"vw":49.167018},{"c":49.18,"h":49.18,"l":49.1499,"n":76,"o":49.155,"t":"2026-09-25T19:30:00Z","v":15662,"vw":49.160871},{"c":49.19,"h":49.2,"l":49.185,"n":202,"o":49.19,"t":"2026-09-25T19:45:00Z","v":37239,"vw":49.195407},{"c":49.2,"h":49.2,"l":49.2,"n":4,"o":49.2,"t":"2026-09-25T20:00:00Z","v":1105,"vw":49.2},{"c":49.3,"h":49.5,"l":49.27,"n":64,"o":49.27,"t":"2026-09-25T23:15:00Z","v":18169,"vw":49.336688},{"c":49.39,"h":49.39,"l":49.29,"n":11,"o":49.3,"t":"2026-09-25T23:30:00Z","v":5442,"vw":49.295727},{"c":49.27,"h":49.27,"l":49.27,"n":2,"o":49.27,"t":"2026-09-25T23:45:00Z","v":3994,"vw":49.27},{"c":49.07,"h":49.07,"l":49.07,"n":35,"o":49.07,"t":"2026-09-28T10:45:00Z","v":6026,"vw":49.07},{"c":48.975,"h":49.08,"l":48.94,"n":643,"o":49.06,"t":"2026-09-28T13:30:00Z","v":41549,"vw":48.983591},{"c":48.98,"h":48.995,"l":48.952,"n":119,"o":48.97,"t":"2026-09-28T13:45:00Z","v":12096,"vw":48.975767},{"c":48.96,"h":48.97,"l":48.9525,"n":6,"o":48.97,"t":"2026-09-28T14:00:00Z","v":795,"vw":48.960943},{"c":48.9483,"h":48.965,"l":48.94,"n":138,"o":48.94,"t":"2026-09-28T14:15:00Z","v":24569,"vw":48.95169},{"c":48.86,"h":48.955,"l":48.86,"n":160,"o":48.955,"t":"2026-09-28T14:30:00Z","v":109984,"vw":48.935943},{"c":48.8,"h":48.85,"l":48.79,"n":82,"o":48.835,"t":"2026-09-28T14:45:00Z","v":33727,"vw":48.818695},{"c":48.83,"h":48.845,"l":48.8,"n":110,"o":48.8,"t":"2026-09-28T15:00:00Z","v":18958,"vw":48.817424},{"c":48.83,"h":48.84,"l":48.815,"n":151,"o":48.818,"t":"2026-09-28T15:15:00Z","v":39747,"vw":48.823764},{"c":48.81,"h":48.84,"l":48.81,"n":330,"o":48.83,"t":"2026-09-28T15:30:00Z","v":95401,"vw":48.829895},{"c":48.84,"h":48.84,"l":48.82,"n":85,"o":48.82,"t":"2026-09-28T15:45:00Z","v":21899,"vw":48.83082},{"c":48.84,"h":48.86,"l":48.83,"n":159,"o":48.84,"t":"2026-09-28T16:00:00Z","v":37230,"vw":48.840906},{"c":49.01,"h":49.035,"l":48.84,"n":674,"o":48.84,"t":"2026-09-28T16:15:00Z","v":134317,"vw":49.001534},{"c":48.91,"h":49,"l":48.91,"n":331,"o":49,"t":"2026-09-28T16:30:00Z","v":111370,"vw":48.948055},{"c":48.92,"h":48.93,"l":48.9,"n":79,"o":48.92,"t":"2026-09-28T16:45:00Z","v":18290,"vw":48.913968},{"c":48.99,"h":49.005,"l":48.89,"n":362,"o":48.9,"t":"2026-09-28T17:00:00Z","v":89897,"vw":48.962099},{"c":48.9424,"h":48.99,"l":48.94,"n":221,"o":48.98,"t":"2026-09-28T17:15:00Z","v":64387,"vw":48.965267},{"c":48.95,"h":48.96,"l":48.94,"n":97,"o":48.96,"t":"2026-09-28T17:30:00Z","v":24734,"vw":48.946797},{"c":48.96,"h":48.965,"l":48.95,"n":107,"o":48.959,"t":"2026-09-28T17:45:00Z","v":25581,"vw":48.959345},{"c":48.96,"h":48.97,"l":48.95,"n":22,"o":48.96,"t":"2026-09-28T18:00:00Z","v":3361,"vw":48.965573},{"c":48.9311,"h":48.9501,"l":48.9311,"n":18,"o":48.9501,"t":"2026-09-28T18:15:00Z","v":17092,"vw":48.938083},{"c":48.92,"h":48.93,"l":48.91,"n":19,"o":48.93,"t":"2026-09-28T18:30:00Z","v":3223,"vw":48.915189},{"c":48.93,"h":48.93,"l":48.925,"n":27,"o":48.93,"t":"2026-09-28T18:45:00Z","v":3883,"vw":48.929822},{"c":48.885,"h":48.915,"l":48.885,"n":50,"o":48.905,"t":"2026-09-28T19:00:00Z","v":19558,"vw":48.896631},{"c":48.91,"h":48.915,"l":48.885,"n":142,"o":48.885,"t":"2026-09-28T19:15:00Z","v":24027,"vw":48.899943},{"c":48.9,"h":48.915,"l":48.9,"n":71,"o":48.915,"t":"2026-09-28T19:30:00Z","v":8621,"vw":48.905066},{"c":48.9,"h":48.915,"l":48.9,"n":92,"o":48.91,"t":"2026-09-28T19:45:00Z","v":22255,"vw":48.907272},{"c":48.91,"h":48.91,"l":48.91,"n":4,"o":48.91,"t":"2026-09-28T20:00:00Z","v":1299,"vw":48.91},{"c":48.83,"h":48.87,"l":48.82,"n":231,"o":48.82,"t":"2026-09-29T13:30:00Z","v":28228,"vw":48.853479},{"c":48.845,"h":48.86,"l":48.83,"n":53,"o":48.83,"t":"2026-09-29T13:45:00Z","v":8134,"vw":48.84846},{"c":48.85,"h":48.86,"l":48.845,"n":47,"o":48.845,"t":"2026-09-29T14:00:00Z","v":5163,"vw":48.851582},{"c":48.88,"h":48.88,"l":48.86,"n":59,"o":48.87,"t":"2026-09-29T14:15:00Z","v":7029,"vw":48.868818},{"c":48.86,"h":48.88,"l":48.8499,"n":175,"o":48.88,"t":"2026-09-29T14:30:00Z","v":38044,"vw":48.864768},{"c":48.8301,"h":48.855,"l":48.8301,"n":6,"o":48.85,"t":"2026-09-29T14:45:00Z","v":936,"vw":48.841078},{"c":48.79,"h":48.81,"l":48.78,"n":21,"o":48.81,"t":"2026-09-29T15:00:00Z","v":5884,"vw":48.793334},{"c":48.725,"h":48.79,"l":48.725,"n":71,"o":48.79,"t":"2026-09-29T15:15:00Z","v":18683,"vw":48.731905},{"c":48.76,"h":48.78,"l":48.76,"n":73,"o":48.775,"t":"2026-09-29T15:30:00Z","v":14885,"vw":48.774614},{"c":48.745,"h":48.78,"l":48.745,"n":18,"o":48.78,"t":"2026-09-29T15:45:00Z","v":18424,"vw":48.779572},{"c":48.74,"h":48.76,"l":48.74,"n":54,"o":48.755,"t":"2026-09-29T16:00:00Z","v":7082,"vw":48.743392},{"c":48.765,"h":48.765,"l":48.74,"n":120,"o":48.74,"t":"2026-09-29T16:15:00Z","v":77800,"vw":48.749201},{"c":48.735,"h":48.765,"l":48.735,"n":55,"o":48.76,"t":"2026-09-29T16:30:00Z","v":8016,"vw":48.760154},{"c":48.74,"h":48.75,"l":48.72,"n":84,"o":48.73,"t":"2026-09-29T16:45:00Z","v":13970,"vw":48.72765},{"c":48.7341,"h":48.745,"l":48.72,"n":27,"o":48.745,"t":"2026-09-29T17:00:00Z","v":3388,"vw":48.723216},{"c":48.73,"h":48.735,"l":48.7051,"n":14,"o":48.735,"t":"2026-09-29T17:15:00Z","v":5626,"vw":48.717405},{"c":48.7218,"h":48.74,"l":48.7218,"n":19,"o":48.74,"t":"2026-09-29T17:30:00Z","v":7992,"vw":48.727334},{"c":48.71,"h":48.75,"l":48.71,"n":76,"o":48.74,"t":"2026-09-29T17:45:00Z","v":13212,"vw":48.730414},{"c":48.78,"h":48.79,"l":48.73,"n":132,"o":48.73,"t":"2026-09-29T18:00:00Z","v":20583,"vw":48.76125},{"c":48.79,"h":48.81,"l":48.78,"n":37,"o":48.78,"t":"2026-09-29T18:15:00Z","v":12950,"vw":48.797308},{"c":48.83,"h":48.85,"l":48.78,"n":108,"o":48.8,"t":"2026-09-29T18:30:00Z","v":20505,"vw":48.819159},{"c":48.84,"h":48.84,"l":48.81,"n":99,"o":48.83,"t":"2026-09-29T18:45:00Z","v":18714,"vw":48.821249},{"c":48.835,"h":48.855,"l":48.83,"n":84,"o":48.855,"t":"2026-09-29T19:00:00Z","v":8356,"vw":48.839798},{"c":48.83,"h":48.8498,"l":48.82,"n":81,"o":48.825,"t":"2026-09-29T19:15:00Z","v":25113,"vw":48.836311},{"c":48.825,"h":48.845,"l":48.825,"n":142,"o":48.83,"t":"2026-09-29T19:30:00Z","v":30198,"vw":48.835623},{"c":48.845,"h":48.85,"l":48.8292,"n":199,"o":48.8293,"t":"2026-09-29T19:45:00Z","v":56173,"vw":48.842048},{"c":48.83,"h":48.83,"l":48.83,"n":4,"o":48.83,"t":"2026-09-29T20:00:00Z","v":184,"vw":48.83},{"c":48.875,"h":48.9289,"l":48.84,"n":275,"o":48.84,"t":"2026-09-30T13:30:00Z","v":18478,"vw":48.876854},{"c":48.9014,"h":48.91,"l":48.87,"n":20,"o":48.88,"t":"2026-09-30T13:45:00Z","v":3531,"vw":48.890379},{"c":48.93,"h":48.94,"l":48.91,"n":45,"o":48.92,"t":"2026-09-30T14:00:00Z","v":5687,"vw":48.928114},{"c":48.9,"h":48.93,"l":48.9,"n":19,"o":48.93,"t":"2026-09-30T14:15:00Z","v":5165,"vw":48.917097},{"c":48.88,"h":48.9,"l":48.87,"n":16,"o":48.9,"t":"2026-09-30T14:30:00Z","v":2194,"vw":48.878879},{"c":48.89,"h":48.91,"l":48.885,"n":237,"o":48.89,"t":"2026-09-30T14:45:00Z","v":73973,"vw":48.903786},{"c":48.86,"h":48.88,"l":48.85,"n":120,"o":48.88,"t":"2026-09-30T15:00:00Z","v":41679,"vw":48.866579},{"c":48.87,"h":48.87,"l":48.8476,"n":74,"o":48.87,"t":"2026-09-30T15:15:00Z","v":22623,"vw":48.859484},{"c":48.82,"h":48.89,"l":48.82,"n":228,"o":48.87,"t":"2026-09-30T15:30:00Z","v":50773,"vw":48.856218},{"c":48.85,"h":48.865,"l":48.82,"n":270,"o":48.82,"t":"2026-09-30T15:45:00Z","v":53245,"vw":48.844137},{"c":48.86,"h":48.87,"l":48.845,"n":187,"o":48.855,"t":"2026-09-30T16:00:00Z","v":49297,"vw":48.858609},{"c":48.83,"h":48.86,"l":48.83,"n":85,"o":48.86,"t":"2026-09-30T16:15:00Z","v":15247,"vw":48.843564},{"c":48.84,"h":48.84,"l":48.82,"n":103,"o":48.83,"t":"2026-09-30T16:30:00Z","v":18122,"vw":48.828468},{"c":48.83,"h":48.84,"l":48.8124,"n":342,"o":48.84,"t":"2026-09-30T16:45:00Z","v":242902,"vw":48.828314},{"c":48.81,"h":48.83,"l":48.81,"n":99,"o":48.83,"t":"2026-09-30T17:00:00Z","v":18387,"vw":48.818952},{"c":48.78,"h":48.79,"l":48.77,"n":136,"o":48.79,"t":"2026-09-30T17:15:00Z","v":20782,"vw":48.783029},{"c":48.8,"h":48.8,"l":48.79,"n":88,"o":48.79,"t":"2026-09-30T17:30:00Z","v":23583,"vw":48.795888},{"c":48.805,"h":48.805,"l":48.785,"n":164,"o":48.79,"t":"2026-09-30T17:45:00Z","v":36217,"vw":48.792793},{"c":48.78,"h":48.8,"l":48.78,"n":197,"o":48.8,"t":"2026-09-30T18:00:00Z","v":26404,"vw":48.782659},{"c":48.77,"h":48.7848,"l":48.77,"n":53,"o":48.78,"t":"2026-09-30T18:15:00Z","v":6401,"vw":48.772958},{"c":48.78,"h":48.79,"l":48.7699,"n":77,"o":48.79,"t":"2026-09-30T18:30:00Z","v":112915,"vw":48.778594},{"c":48.77,"h":48.78,"l":48.76,"n":18,"o":48.78,"t":"2026-09-30T18:45:00Z","v":3958,"vw":48.776163},{"c":48.79,"h":48.79,"l":48.78,"n":62,"o":48.78,"t":"2026-09-30T19:00:00Z","v":8226,"vw":48.783968},{"c":48.7806,"h":48.79,"l":48.77,"n":206,"o":48.79,"t":"2026-09-30T19:15:00Z","v":42753,"vw":48.788216},{"c":48.77,"h":48.795,"l":48.76,"n":199,"o":48.78,"t":"2026-09-30T19:30:00Z","v":34472,"vw":48.78505},{"c":48.745,"h":48.77,"l":48.73,"n":479,"o":48.77,"t":"2026-09-30T19:45:00Z","v":116626,"vw":48.741537},{"c":48.74,"h":48.74,"l":48.74,"n":5,"o":48.74,"t":"2026-09-30T20:00:00Z","v":355,"vw":48.74},{"c":49,"h":49.5,"l":48.8,"n":60,"o":48.8,"t":"2026-09-30T22:30:00Z","v":10854,"vw":48.899273},{"c":48.89,"h":48.89,"l":48.8,"n":16,"o":48.8,"t":"2026-09-30T22:45:00Z","v":2908,"vw":48.803109},{"c":48.64,"h":48.71,"l":48.635,"n":394,"o":48.65,"t":"2026-10-01T13:30:00Z","v":21662,"vw":48.658626},{"c":48.6399,"h":48.6618,"l":48.6216,"n":23,"o":48.65,"t":"2026-10-01T13:45:00Z","v":7454,"vw":48.629312},{"c":48.5699,"h":48.61,"l":48.5299,"n":155,"o":48.61,"t":"2026-10-01T14:00:00Z","v":36186,"vw":48.55479},{"c":48.57,"h":48.575,"l":48.57,"n":5,"o":48.57,"t":"2026-10-01T14:15:00Z","v":1640,"vw":48.570458},{"c":48.6301,"h":48.65,"l":48.57,"n":29,"o":48.57,"t":"2026-10-01T14:30:00Z","v":16032,"vw":48.638941},{"c":48.5601,"h":48.6401,"l":48.5601,"n":215,"o":48.6201,"t":"2026-10-01T14:45:00Z","v":95506,"vw":48.591418},{"c":48.54,"h":48.58,"l":48.53,"n":347,"o":48.58,"t":"2026-10-01T15:00:00Z","v":88562,"vw":48.55059},{"c":48.625,"h":48.6399,"l":48.61,"n":68,"o":48.61,"t":"2026-10-01T15:15:00Z","v":16247,"vw":48.612239},{"c":48.61,"h":48.66,"l":48.585,"n":51,"o":48.585,"t":"2026-10-01T15:30:00Z","v":9385,"vw":48.606292},{"c":48.6599,"h":48.66,"l":48.6118,"n":44,"o":48.6152,"t":"2026-10-01T15:45:00Z","v":4331,"vw":48.642637},{"c":48.66,"h":48.69,"l":48.66,"n":30,"o":48.68,"t":"2026-10-01T16:00:00Z","v":17010,"vw":48.681228},{"c":48.68,"h":48.69,"l":48.66,"n":52,"o":48.66,"t":"2026-10-01T16:15:00Z","v":13983,"vw":48.674186},{"c":48.7,"h":48.71,"l":48.68,"n":132,"o":48.69,"t":"2026-10-01T16:30:00Z","v":20596,"vw":48.699271},{"c":48.67,"h":48.7,"l":48.6541,"n":215,"o":48.695,"t":"2026-10-01T16:45:00Z","v":46014,"vw":48.668847},{"c":48.71,"h":48.7204,"l":48.67,"n":153,"o":48.67,"t":"2026-10-01T17:00:00Z","v":30445,"vw":48.708226},{"c":48.77,"h":48.79,"l":48.76,"n":29,"o":48.76,"t":"2026-10-01T17:15:00Z","v":4009,"vw":48.773778},{"c":48.805,"h":48.82,"l":48.79,"n":40,"o":48.79,"t":"2026-10-01T17:30:00Z","v":4473,"vw":48.798825},{"c":48.735,"h":48.81,"l":48.735,"n":87,"o":48.81,"t":"2026-10-01T17:45:00Z","v":16497,"vw":48.776755},{"c":48.73,"h":48.74,"l":48.685,"n":112,"o":48.73,"t":"2026-10-01T18:00:00Z","v":23092,"vw":48.721582},{"c":48.76,"h":48.76,"l":48.73,"n":33,"o":48.74,"t":"2026-10-01T18:15:00Z","v":41126,"vw":48.758359},{"c":48.76,"h":48.78,"l":48.74,"n":78,"o":48.75,"t":"2026-10-01T18:30:00Z","v":14888,"vw":48.761849},{"c":48.77,"h":48.77,"l":48.755,"n":28,"o":48.76,"t":"2026-10-01T18:45:00Z","v":8264,"vw":48.761247},{"c":48.76,"h":48.77,"l":48.75,"n":29,"o":48.77,"t":"2026-10-01T19:00:00Z","v":2221,"vw":48.757638},{"c":48.805,"h":48.805,"l":48.75,"n":63,"o":48.76,"t":"2026-10-01T19:15:00Z","v":21188,"vw":48.755948},{"c":48.765,"h":48.805,"l":48.76,"n":60,"o":48.805,"t":"2026-10-01T19:30:00Z","v":18414,"vw":48.765454},{"c":48.78,"h":48.8,"l":48.76,"n":155,"o":48.77,"t":"2026-10-01T19:45:00Z","v":60179,"vw":48.77226},{"c":48.77,"h":48.77,"l":48.77,"n":4,"o":48.77,"t":"2026-10-01T20:00:00Z","v":459,"vw":48.77},{"c":49,"h":49.55,"l":48.82,"n":192,"o":48.82,"t":"2026-10-01T20:15:00Z","v":37509,"vw":48.938186},{"c":48.71,"h":49,"l":48.71,"n":92,"o":48.93,"t":"2026-10-01T20:30:00Z","v":23485,"vw":48.937657},{"c":48.75,"h":48.75,"l":48.75,"n":1,"o":48.75,"t":"2026-10-01T20:45:00Z","v":100,"vw":48.75},{"c":48.9,"h":48.9,"l":48.9,"n":2,"o":48.9,"t":"2026-10-01T22:00:00Z","v":4005,"vw":48.9},{"c":48.81,"h":48.81,"l":48.81,"n":23,"o":48.81,"t":"2026-10-01T22:30:00Z","v":10024,"vw":48.81},{"c":48.77,"h":48.77,"l":48.77,"n":3,"o":48.77,"t":"2026-10-01T22:45:00Z","v":9998,"vw":48.77},{"c":48.1,"h":48.9,"l":48.1,"n":81,"o":48.57,"t":"2026-10-02T08:45:00Z","v":11425,"vw":48.527517},{"c":48.55,"h":48.55,"l":48.54,"n":12,"o":48.54,"t":"2026-10-02T09:30:00Z","v":489,"vw":48.543333},{"c":48.71,"h":48.89,"l":48.4,"n":62,"o":48.59,"t":"2026-10-02T12:30:00Z","v":8997,"vw":48.583425},{"c":48.9,"h":48.9,"l":48.71,"n":27,"o":48.71,"t":"2026-10-02T13:00:00Z","v":2449,"vw":48.87622},{"c":48.73,"h":48.79,"l":48.68,"n":329,"o":48.79,"t":"2026-10-02T13:30:00Z","v":36191,"vw":48.740931},{"c":48.74,"h":48.76,"l":48.7,"n":34,"o":48.7588,"t":"2026-10-02T13:45:00Z","v":2822,"vw":48.739548},{"c":48.74,"h":48.7682,"l":48.74,"n":30,"o":48.7682,"t":"2026-10-02T14:00:00Z","v":3368,"vw":48.759257},{"c":48.77,"h":48.8,"l":48.76,"n":87,"o":48.77,"t":"2026-10-02T14:15:00Z","v":19539,"vw":48.775699},{"c":48.76,"h":48.79,"l":48.74,"n":434,"o":48.77,"t":"2026-10-02T14:30:00Z","v":75553,"vw":48.762213},{"c":48.685,"h":48.77,"l":48.685,"n":270,"o":48.76,"t":"2026-10-02T14:45:00Z","v":65382,"vw":48.730797},{"c":48.62,"h":48.7,"l":48.6,"n":713,"o":48.7,"t":"2026-10-02T15:00:00Z","v":142185,"vw":48.627867},{"c":48.6,"h":48.625,"l":48.56,"n":371,"o":48.625,"t":"2026-10-02T15:15:00Z","v":68468,"vw":48.58718},{"c":48.615,"h":48.63,"l":48.59,"n":235,"o":48.6,"t":"2026-10-02T15:30:00Z","v":60651,"vw":48.619943},{"c":48.61,"h":48.625,"l":48.5983,"n":214,"o":48.62,"t":"2026-10-02T15:45:00Z","v":43014,"vw":48.611496},{"c":48.62,"h":48.63,"l":48.595,"n":166,"o":48.62,"t":"2026-10-02T16:00:00Z","v":22780,"vw":48.611872},{"c":48.6,"h":48.63,"l":48.6,"n":120,"o":48.62,"t":"2026-10-02T16:15:00Z","v":17538,"vw":48.60944},{"c":48.59,"h":48.61,"l":48.59,"n":73,"o":48.605,"t":"2026-10-02T16:30:00Z","v":34006,"vw":48.593015},{"c":48.6,"h":48.61,"l":48.58,"n":109,"o":48.59,"t":"2026-10-02T16:45:00Z","v":15433,"vw":48.592822},{"c":48.59,"h":48.625,"l":48.59,"n":39,"o":48.61,"t":"2026-10-02T17:00:00Z","v":3924,"vw":48.611747},{"c":48.55,"h":48.615,"l":48.545,"n":176,"o":48.6,"t":"2026-10-02T17:15:00Z","v":46342,"vw":48.577103},{"c":48.575,"h":48.59,"l":48.555,"n":56,"o":48.555,"t":"2026-10-02T17:30:00Z","v":7627,"vw":48.576549},{"c":48.59,"h":48.6,"l":48.58,"n":117,"o":48.59,"t":"2026-10-02T17:45:00Z","v":9177,"vw":48.586095},{"c":48.605,"h":48.605,"l":48.59,"n":12,"o":48.59,"t":"2026-10-02T18:00:00Z","v":4230,"vw":48.600875},{"c":48.6,"h":48.6,"l":48.58,"n":24,"o":48.6,"t":"2026-10-02T18:15:00Z","v":2382,"vw":48.588182},{"c":48.605,"h":48.6051,"l":48.5801,"n":21,"o":48.59,"t":"2026-10-02T18:30:00Z","v":8263,"vw":48.600524},{"c":48.605,"h":48.605,"l":48.6,"n":13,"o":48.605,"t":"2026-10-02T18:45:00Z","v":1031,"vw":48.604414},{"c":48.61,"h":48.61,"l":48.6,"n":69,"o":48.61,"t":"2026-10-02T19:00:00Z","v":19123,"vw":48.605482},{"c":48.614,"h":48.62,"l":48.605,"n":53,"o":48.615,"t":"2026-10-02T19:15:00Z","v":7049,"vw":48.616807},{"c":48.61,"h":48.635,"l":48.605,"n":57,"o":48.62,"t":"2026-10-02T19:30:00Z","v":18120,"vw":48.624545},{"c":48.63,"h":48.63,"l":48.6041,"n":205,"o":48.615,"t":"2026-10-02T19:45:00Z","v":51843,"vw":48.62225},{"c":48.63,"h":48.63,"l":48.63,"n":4,"o":48.63,"t":"2026-10-02T20:00:00Z","v":2061,"vw":48.63},{"c":48.76,"h":49.38,"l":48.7,"n":37,"o":48.7,"t":"2026-10-02T20:15:00Z","v":4315,"vw":48.833455},{"c":48.78,"h":48.78,"l":48.7,"n":33,"o":48.7,"t":"2026-10-02T20:45:00Z","v":4027,"vw":48.737179},{"c":48.68,"h":48.68,"l":48.58,"n":652,"o":48.58,"t":"2026-10-05T13:30:00Z","v":9489,"vw":48.625482},{"c":48.6,"h":48.68,"l":48.59,"n":22,"o":48.68,"t":"2026-10-05T13:45:00Z","v":2395,"vw":48.614578},{"c":48.655,"h":48.67,"l":48.61,"n":45,"o":48.61,"t":"2026-10-05T14:00:00Z","v":6159,"vw":48.643486},{"c":48.68,"h":48.6801,"l":48.66,"n":43,"o":48.66,"t":"2026-10-05T14:15:00Z","v":18301,"vw":48.678674},{"c":48.6492,"h":48.66,"l":48.625,"n":26,"o":48.66,"t":"2026-10-05T14:30:00Z","v":9126,"vw":48.64617},{"c":48.64,"h":48.66,"l":48.64,"n":25,"o":48.65,"t":"2026-10-05T14:45:00Z","v":4858,"vw":48.646988},{"c":48.63,"h":48.65,"l":48.6212,"n":61,"o":48.65,"t":"2026-10-05T15:00:00Z","v":17434,"vw":48.637904},{"c":48.63,"h":48.635,"l":48.62,"n":68,"o":48.63,"t":"2026-10-05T15:15:00Z","v":12546,"vw":48.630432},{"c":48.66,"h":48.66,"l":48.64,"n":36,"o":48.64,"t":"2026-10-05T15:30:00Z","v":3835,"vw":48.651785},{"c":48.6501,"h":48.66,"l":48.64,"n":51,"o":48.64,"t":"2026-10-05T15:45:00Z","v":8718,"vw":48.64751},{"c":48.64,"h":48.64,"l":48.63,"n":23,"o":48.64,"t":"2026-10-05T16:00:00Z","v":23874,"vw":48.639759},{"c":48.6451,"h":48.65,"l":48.63,"n":50,"o":48.63,"t":"2026-10-05T16:15:00Z","v":7698,"vw":48.637477},{"c":48.6741,"h":48.6741,"l":48.65,"n":37,"o":48.65,"t":"2026-10-05T16:30:00Z","v":26620,"vw":48.657916},{"c":48.65,"h":48.67,"l":48.65,"n":48,"o":48.67,"t":"2026-10-05T16:45:00Z","v":12178,"vw":48.666536},{"c":48.65,"h":48.655,"l":48.64,"n":23,"o":48.65,"t":"2026-10-05T17:00:00Z","v":10290,"vw":48.643577},{"c":48.65,"h":48.66,"l":48.65,"n":38,"o":48.66,"t":"2026-10-05T17:15:00Z","v":3421,"vw":48.650717},{"c":48.66,"h":48.66,"l":48.6499,"n":36,"o":48.65,"t":"2026-10-05T17:30:00Z","v":13388,"vw":48.651432},{"c":48.68,"h":48.68,"l":48.67,"n":70,"o":48.67,"t":"2026-10-05T17:45:00Z","v":6201,"vw":48.672162},{"c":48.68,"h":48.685,"l":48.67,"n":53,"o":48.68,"t":"2026-10-05T18:00:00Z","v":7700,"vw":48.678417},{"c":48.7,"h":48.7,"l":48.675,"n":27,"o":48.6795,"t":"2026-10-05T18:15:00Z","v":8286,"vw":48.681589},{"c":48.695,"h":48.705,"l":48.69,"n":47,"o":48.7,"t":"2026-10-05T18:30:00Z","v":9104,"vw":48.699009},{"c":48.74,"h":48.74,"l":48.695,"n":38,"o":48.695,"t":"2026-10-05T18:45:00Z","v":7352,"vw":48.719616},{"c":48.74,"h":48.755,"l":48.74,"n":59,"o":48.74,"t":"2026-10-05T19:00:00Z","v":19909,"vw":48.74243},{"c":48.77,"h":48.77,"l":48.7501,"n":45,"o":48.76,"t":"2026-10-05T19:15:00Z","v":4582,"vw":48.760993},{"c":48.76,"h":48.7676,"l":48.755,"n":39,"o":48.7641,"t":"2026-10-05T19:30:00Z","v":6653,"vw":48.762372},{"c":48.725,"h":48.75,"l":48.71,"n":212,"o":48.75,"t":"2026-10-05T19:45:00Z","v":78790,"vw":48.723884},{"c":48.72,"h":48.72,"l":48.72,"n":4,"o":48.72,"t":"2026-10-05T20:00:00Z","v":625,"vw":48.72},{"c":48.85,"h":48.93,"l":48.8403,"n":179,"o":48.93,"t":"2026-10-06T13:30:00Z","v":11437,"vw":48.882064},{"c":48.86,"h":48.86,"l":48.84,"n":28,"o":48.845,"t":"2026-10-06T13:45:00Z","v":1294,"vw":48.85169},{"c":48.87,"h":48.88,"l":48.85,"n":318,"o":48.865,"t":"2026-10-06T14:00:00Z","v":44322,"vw":48.862081},{"c":48.83,"h":48.87,"l":48.83,"n":135,"o":48.87,"t":"2026-10-06T14:15:00Z","v":14522,"vw":48.848528},{"c":48.87,"h":48.88,"l":48.82,"n":100,"o":48.82,"t":"2026-10-06T14:30:00Z","v":16621,"vw":48.841306},{"c":48.92,"h":48.92,"l":48.88,"n":189,"o":48.88,"t":"2026-10-06T14:45:00Z","v":42862,"vw":48.90742},{"c":48.93,"h":48.935,"l":48.92,"n":92,"o":48.92,"t":"2026-10-06T15:00:00Z","v":21806,"vw":48.922719},{"c":48.945,"h":48.945,"l":48.94,"n":80,"o":48.94,"t":"2026-10-06T15:15:00Z","v":11982,"vw":48.94041},{"c":48.94,"h":48.9476,"l":48.9358,"n":229,"o":48.94,"t":"2026-10-06T15:30:00Z","v":43041,"vw":48.940229},{"c":48.94,"h":48.945,"l":48.93,"n":36,"o":48.945,"t":"2026-10-06T15:45:00Z","v":5223,"vw":48.939765},{"c":48.91,"h":48.9401,"l":48.91,"n":251,"o":48.94,"t":"2026-10-06T16:00:00Z","v":36543,"vw":48.931348},{"c":48.91,"h":48.915,"l":48.9,"n":65,"o":48.91,"t":"2026-10-06T16:15:00Z","v":12407,"vw":48.907125},{"c":48.9,"h":48.905,"l":48.89,"n":87,"o":48.905,"t":"2026-10-06T16:30:00Z","v":15642,"vw":48.898889},{"c":48.88,"h":48.905,"l":48.8798,"n":101,"o":48.9,"t":"2026-10-06T16:45:00Z","v":17325,"vw":48.888662},{"c":48.88,"h":48.885,"l":48.88,"n":20,"o":48.885,"t":"2026-10-06T17:00:00Z","v":4647,"vw":48.88022},{"c":48.87,"h":48.875,"l":48.84,"n":189,"o":48.875,"t":"2026-10-06T17:15:00Z","v":40987,"vw":48.861834},{"c":48.89,"h":48.89,"l":48.87,"n":180,"o":48.87,"t":"2026-10-06T17:30:00Z","v":61968,"vw":48.881921},{"c":48.8986,"h":48.9,"l":48.89,"n":99,"o":48.89,"t":"2026-10-06T17:45:00Z","v":12005,"vw":48.893468},{"c":48.9103,"h":48.9103,"l":48.9,"n":17,"o":48.9,"t":"2026-10-06T18:00:00Z","v":3106,"vw":48.90211},{"c":48.895,"h":48.915,"l":48.89,"n":18,"o":48.915,"t":"2026-10-06T18:15:00Z","v":2945,"vw":48.900888},{"c":48.89,"h":48.89,"l":48.89,"n":24,"o":48.89,"t":"2026-10-06T18:30:00Z","v":17162,"vw":48.89},{"c":48.9,"h":48.9,"l":48.88,"n":26,"o":48.88,"t":"2026-10-06T18:45:00Z","v":3642,"vw":48.88742},{"c":48.895,"h":48.895,"l":48.895,"n":15,"o":48.895,"t":"2026-10-06T19:00:00Z","v":2020,"vw":48.895},{"c":48.889,"h":48.9,"l":48.885,"n":45,"o":48.895,"t":"2026-10-06T19:15:00Z","v":12379,"vw":48.896383},{"c":48.87,"h":48.88,"l":48.86,"n":84,"o":48.88,"t":"2026-10-06T19:30:00Z","v":10924,"vw":48.870644},{"c":48.87,"h":48.87,"l":48.86,"n":106,"o":48.86,"t":"2026-10-06T19:45:00Z","v":42192,"vw":48.863389},{"c":48.89,"h":48.89,"l":48.89,"n":3,"o":48.89,"t":"2026-10-06T20:00:00Z","v":737,"vw":48.89},{"c":48.95,"h":49.36,"l":48.92,"n":48,"o":48.92,"t":"2026-10-06T20:30:00Z","v":7899,"vw":48.986969},{"c":49,"h":49,"l":49,"n":3,"o":49,"t":"2026-10-06T20:45:00Z","v":206,"vw":49},{"c":48.97,"h":48.97,"l":48.97,"n":27,"o":48.97,"t":"2026-10-06T23:15:00Z","v":5002,"vw":48.97},{"c":48.9,"h":49,"l":48.87,"n":28,"o":48.87,"t":"2026-10-07T11:00:00Z","v":3984,"vw":48.893148},{"c":48.61,"h":48.62,"l":48.61,"n":6,"o":48.62,"t":"2026-10-07T12:45:00Z","v":3189,"vw":48.619373},{"c":48.54,"h":48.64,"l":48.52,"n":328,"o":48.535,"t":"2026-10-07T13:30:00Z","v":49222,"vw":48.553901},{"c":48.59,"h":48.59,"l":48.54,"n":125,"o":48.54,"t":"2026-10-07T13:45:00Z","v":31026,"vw":48.569827},{"c":48.58,"h":48.59,"l":48.57,"n":167,"o":48.59,"t":"2026-10-07T14:00:00Z","v":34918,"vw":48.585686},{"c":48.6,"h":48.62,"l":48.58,"n":128,"o":48.585,"t":"2026-10-07T14:15:00Z","v":12473,"vw":48.596469},{"c":48.6,"h":48.62,"l":48.5901,"n":172,"o":48.6,"t":"2026-10-07T14:30:00Z","v":88614,"vw":48.602113},{"c":48.63,"h":48.63,"l":48.6,"n":115,"o":48.6,"t":"2026-10-07T14:45:00Z","v":21246,"vw":48.611911},{"c":48.64,"h":48.65,"l":48.605,"n":235,"o":48.62,"t":"2026-10-07T15:00:00Z","v":62396,"vw":48.622885},{"c":48.62,"h":48.64,"l":48.6,"n":153,"o":48.64,"t":"2026-10-07T15:15:00Z","v":31739,"vw":48.608703},{"c":48.6501,"h":48.66,"l":48.62,"n":257,"o":48.62,"t":"2026-10-07T15:30:00Z","v":112773,"vw":48.639849},{"c":48.65,"h":48.66,"l":48.645,"n":251,"o":48.655,"t":"2026-10-07T15:45:00Z","v":42372,"vw":48.65038},{"c":48.67,"h":48.677943,"l":48.64,"n":173,"o":48.665,"t":"2026-10-07T16:00:00Z","v":57933,"vw":48.661146},{"c":48.67,"h":48.68,"l":48.66,"n":188,"o":48.665,"t":"2026-10-07T16:15:00Z","v":25911,"vw":48.66656},{"c":48.645,"h":48.675,"l":48.645,"n":85,"o":48.6601,"t":"2026-10-07T16:30:00Z","v":14700,"vw":48.657554},{"c":48.655,"h":48.665,"l":48.645,"n":92,"o":48.65,"t":"2026-10-07T16:45:00Z","v":14838,"vw":48.654414},{"c":48.73,"h":48.74,"l":48.6545,"n":194,"o":48.66,"t":"2026-10-07T17:00:00Z","v":50523,"vw":48.714307},{"c":48.72,"h":48.74,"l":48.72,"n":125,"o":48.73,"t":"2026-10-07T17:15:00Z","v":24758,"vw":48.730414},{"c":48.72,"h":48.73,"l":48.7099,"n":42,"o":48.7099,"t":"2026-10-07T17:30:00Z","v":12776,"vw":48.719605},{"c":48.7,"h":48.793,"l":48.7,"n":210,"o":48.72,"t":"2026-10-07T17:45:00Z","v":29051,"vw":48.710489},{"c":48.72,"h":48.75,"l":48.7,"n":82,"o":48.7,"t":"2026-10-07T18:00:00Z","v":19841,"vw":48.722221},{"c":48.73,"h":48.73,"l":48.715,"n":54,"o":48.725,"t":"2026-10-07T18:15:00Z","v":9704,"vw":48.723503},{"c":48.735,"h":48.74,"l":48.72,"n":55,"o":48.73,"t":"2026-10-07T18:30:00Z","v":9824,"vw":48.726545},{"c":48.74,"h":48.75,"l":48.735,"n":37,"o":48.735,"t":"2026-10-07T18:45:00Z","v":10482,"vw":48.745181},{"c":48.72,"h":48.745,"l":48.695,"n":218,"o":48.745,"t":"2026-10-07T19:00:00Z","v":48708,"vw":48.719962},{"c":48.705,"h":48.71,"l":48.705,"n":69,"o":48.71,"t":"2026-10-07T19:15:00Z","v":18254,"vw":48.706497},{"c":48.7,"h":48.71,"l":48.7,"n":66,"o":48.705,"t":"2026-10-07T19:30:00Z","v":10330,"vw":48.707356},{"c":48.71,"h":48.72,"l":48.7,"n":108,"o":48.705,"t":"2026-10-07T19:45:00Z","v":47372,"vw":48.711825},{"c":48.72,"h":48.72,"l":48.72,"n":8,"o":48.72,"t":"2026-10-07T20:00:00Z","v":1724,"vw":48.72},{"c":48.8,"h":49.21,"l":48.8,"n":56,"o":49.21,"t":"2026-10-07T21:45:00Z","v":4046,"vw":48.968801},{"c":48.8,"h":48.8,"l":48.8,"n":2,"o":48.8,"t":"2026-10-07T23:30:00Z","v":1020,"vw":48.8},{"c":48.6,"h":48.67,"l":48.5739,"n":233,"o":48.67,"t":"2026-10-08T13:30:00Z","v":22624,"vw":48.595653},{"c":48.62,"h":48.64,"l":48.6,"n":282,"o":48.6,"t":"2026-10-08T13:45:00Z","v":31467,"vw":48.622039},{"c":48.625,"h":48.649,"l":48.61,"n":127,"o":48.61,"t":"2026-10-08T14:00:00Z","v":16537,"vw":48.629479},{"c":48.655,"h":48.6577,"l":48.62,"n":137,"o":48.63,"t":"2026-10-08T14:15:00Z","v":24531,"vw":48.645822},{"c":48.615,"h":48.66,"l":48.6111,"n":114,"o":48.65,"t":"2026-10-08T14:30:00Z","v":15667,"vw":48.642855},{"c":48.57,"h":48.61,"l":48.57,"n":81,"o":48.61,"t":"2026-10-08T14:45:00Z","v":26139,"vw":48.58724},{"c":48.55,"h":48.575,"l":48.55,"n":76,"o":48.57,"t":"2026-10-08T15:00:00Z","v":11814,"vw":48.560863},{"c":48.56,"h":48.565,"l":48.535,"n":73,"o":48.54,"t":"2026-10-08T15:15:00Z","v":19685,"vw":48.554944},{"c":48.55,"h":48.55,"l":48.53,"n":46,"o":48.55,"t":"2026-10-08T15:30:00Z","v":9100,"vw":48.538351},{"c":48.5399,"h":48.55,"l":48.5399,"n":45,"o":48.55,"t":"2026-10-08T15:45:00Z","v":14244,"vw":48.541827},{"c":48.575,"h":48.58,"l":48.535,"n":55,"o":48.54,"t":"2026-10-08T16:00:00Z","v":24338,"vw":48.55441},{"c":48.61,"h":48.72,"l":48.58,"n":271,"o":48.58,"t":"2026-10-08T16:15:00Z","v":65464,"vw":48.641232},{"c":48.62,"h":48.63,"l":48.6,"n":49,"o":48.61,"t":"2026-10-08T16:30:00Z","v":7275,"vw":48.619793},{"c":48.6,"h":48.62,"l":48.58,"n":187,"o":48.62,"t":"2026-10-08T16:45:00Z","v":44633,"vw":48.598597},{"c":48.62,"h":48.63,"l":48.56,"n":150,"o":48.6,"t":"2026-10-08T17:00:00Z","v":39859,"vw":48.596112},{"c":48.6,"h":48.63,"l":48.58,"n":178,"o":48.6201,"t":"2026-10-08T17:15:00Z","v":34159,"vw":48.611882},{"c":48.65,"h":48.655,"l":48.59,"n":80,"o":48.6,"t":"2026-10-08T17:30:00Z","v":25552,"vw":48.617767},{"c":48.62,"h":48.6301,"l":48.6001,"n":66,"o":48.6301,"t":"2026-10-08T17:45:00Z","v":13433,"vw":48.617167},{"c":48.62,"h":48.62,"l":48.61,"n":56,"o":48.61,"t":"2026-10-08T18:00:00Z","v":34220,"vw":48.613895},{"c":48.66,"h":48.66,"l":48.63,"n":78,"o":48.63,"t":"2026-10-08T18:15:00Z","v":46820,"vw":48.640171},{"c":48.63,"h":48.64,"l":48.63,"n":38,"o":48.64,"t":"2026-10-08T18:30:00Z","v":20953,"vw":48.630197},{"c":48.64,"h":48.65,"l":48.63,"n":33,"o":48.64,"t":"2026-10-08T18:45:00Z","v":13281,"vw":48.638352},{"c":48.6498,"h":48.65,"l":48.635,"n":76,"o":48.635,"t":"2026-10-08T19:00:00Z","v":10822,"vw":48.643039},{"c":48.665,"h":48.675,"l":48.645,"n":83,"o":48.65,"t":"2026-10-08T19:15:00Z","v":11413,"vw":48.663755},{"c":48.645,"h":48.66,"l":48.6423,"n":72,"o":48.645,"t":"2026-10-08T19:30:00Z","v":10515,"vw":48.654812},{"c":48.66,"h":48.68,"l":48.65,"n":78,"o":48.65,"t":"2026-10-08T19:45:00Z","v":15647,"vw":48.668822},{"c":48.68,"h":48.68,"l":48.68,"n":7,"o":48.68,"t":"2026-10-08T20:00:00Z","v":2736,"vw":48.68},{"c":48.71,"h":48.79,"l":48.71,"n":381,"o":48.79,"t":"2026-10-09T13:30:00Z","v":47743,"vw":48.727786},{"c":48.725,"h":48.725,"l":48.7,"n":157,"o":48.7,"t":"2026-10-09T13:45:00Z","v":19749,"vw":48.713465},{"c":48.72,"h":48.73,"l":48.71,"n":162,"o":48.72,"t":"2026-10-09T14:00:00Z","v":21126,"vw":48.71866},{"c":48.71,"h":48.73,"l":48.71,"n":276,"o":48.72,"t":"2026-10-09T14:15:00Z","v":30326,"vw":48.716605},{"c":48.7,"h":48.715,"l":48.7,"n":42,"o":48.71,"t":"2026-10-09T14:30:00Z","v":10416,"vw":48.708144},{"c":48.7277,"h":48.73,"l":48.7,"n":81,"o":48.71,"t":"2026-10-09T14:45:00Z","v":16883,"vw":48.715424},{"c":48.73,"h":48.7375,"l":48.71,"n":92,"o":48.72,"t":"2026-10-09T15:00:00Z","v":26212,"vw":48.722677},{"c":48.74,"h":48.76,"l":48.74,"n":106,"o":48.74,"t":"2026-10-09T15:15:00Z","v":31851,"vw":48.749447},{"c":48.745,"h":48.75,"l":48.735,"n":189,"o":48.74,"t":"2026-10-09T15:30:00Z","v":47827,"vw":48.742656},{"c":48.76,"h":48.765,"l":48.73,"n":120,"o":48.74,"t":"2026-10-09T15:45:00Z","v":27684,"vw":48.750562},{"c":48.765,"h":48.765,"l":48.75,"n":62,"o":48.75,"t":"2026-10-09T16:00:00Z","v":14409,"vw":48.75938},{"c":48.77,"h":48.775,"l":48.765,"n":73,"o":48.77,"t":"2026-10-09T16:15:00Z","v":16238,"vw":48.770233},{"c":48.78,"h":48.785,"l":48.77,"n":36,"o":48.77,"t":"2026-10-09T16:30:00Z","v":10692,"vw":48.778549},{"c":48.79,"h":48.8,"l":48.785,"n":92,"o":48.785,"t":"2026-10-09T16:45:00Z","v":22133,"vw":48.791641},{"c":48.78,"h":48.795,"l":48.775,"n":89,"o":48.795,"t":"2026-10-09T17:00:00Z","v":30364,"vw":48.787814},{"c":48.765,"h":48.785,"l":48.765,"n":68,"o":48.78,"t":"2026-10-09T17:15:00Z","v":15184,"vw":48.77741},{"c":48.78,"h":48.79,"l":48.765,"n":91,"o":48.77,"t":"2026-10-09T17:30:00Z","v":72567,"vw":48.779619},{"c":48.79,"h":48.79,"l":48.78,"n":91,"o":48.78,"t":"2026-10-09T17:45:00Z","v":17287,"vw":48.787517},{"c":48.8,"h":48.8,"l":48.7899,"n":37,"o":48.79,"t":"2026-10-09T18:00:00Z","v":15464,"vw":48.793387},{"c":48.805,"h":48.81,"l":48.795,"n":16,"o":48.795,"t":"2026-10-09T18:15:00Z","v":3027,"vw":48.804222},{"c":48.7975,"h":48.8,"l":48.7925,"n":87,"o":48.795,"t":"2026-10-09T18:30:00Z","v":24429,"vw":48.799297},{"c":48.82,"h":48.84,"l":48.795,"n":98,"o":48.8,"t":"2026-10-09T18:45:00Z","v":20906,"vw":48.821391},{"c":48.82,"h":48.83,"l":48.815,"n":68,"o":48.82,"t":"2026-10-09T19:00:00Z","v":13758,"vw":48.82},{"c":48.82,"h":48.825,"l":48.815,"n":89,"o":48.82,"t":"2026-10-09T19:15:00Z","v":20556,"vw":48.818816},{"c":48.81,"h":48.82,"l":48.81,"n":38,"o":48.82,"t":"2026-10-09T19:30:00Z","v":6119,"vw":48.816532},{"c":48.82,"h":48.825,"l":48.81,"n":85,"o":48.81,"t":"2026-10-09T19:45:00Z","v":20908,"vw":48.818255},{"c":48.82,"h":48.82,"l":48.82,"n":6,"o":48.82,"t":"2026-10-09T20:00:00Z","v":233,"vw":48.82},{"c":48.9,"h":49.5,"l":48.8,"n":90,"o":48.86,"t":"2026-10-09T22:30:00Z","v":6356,"vw":48.899036},{"c":48.9,"h":48.91,"l":48.9,"n":4,"o":48.91,"t":"2026-10-09T22:45:00Z","v":438,"vw":48.902352},{"c":48.82,"h":48.82,"l":48.82,"n":5,"o":48.82,"t":"2026-10-09T23:30:00Z","v":3996,"vw":48.82},{"c":48.8,"h":48.89,"l":48.8,"n":632,"o":48.89,"t":"2026-10-12T13:30:00Z","v":40292,"vw":48.810141},{"c":48.8,"h":48.81,"l":48.7823,"n":162,"o":48.81,"t":"2026-10-12T13:45:00Z","v":19044,"vw":48.793936},{"c":48.79,"h":48.805,"l":48.78,"n":127,"o":48.8,"t":"2026-10-12T14:00:00Z","v":21665,"vw":48.793001},{"c":48.7699,"h":48.79,"l":48.765,"n":17,"o":48.7869,"t":"2026-10-12T14:15:00Z","v":1725,"vw":48.780566},{"c":48.78,"h":48.78,"l":48.76,"n":73,"o":48.76,"t":"2026-10-12T14:30:00Z","v":20668,"vw":48.775918},{"c":48.78,"h":48.78,"l":48.77,"n":30,"o":48.775,"t":"2026-10-12T14:45:00Z","v":6871,"vw":48.771227},{"c":48.788,"h":48.79,"l":48.78,"n":60,"o":48.78,"t":"2026-10-12T15:00:00Z","v":63125,"vw":48.78278},{"c":48.77,"h":48.795,"l":48.77,"n":37,"o":48.795,"t":"2026-10-12T15:15:00Z","v":12727,"vw":48.771639},{"c":48.8,"h":48.8,"l":48.77,"n":54,"o":48.78,"t":"2026-10-12T15:30:00Z","v":23180,"vw":48.780789},{"c":48.79,"h":48.8,"l":48.79,"n":31,"o":48.79,"t":"2026-10-12T15:45:00Z","v":5981,"vw":48.799018},{"c":48.7801,"h":48.8,"l":48.7801,"n":50,"o":48.79,"t":"2026-10-12T16:00:00Z","v":10885,"vw":48.793231},{"c":48.78,"h":48.8,"l":48.78,"n":43,"o":48.8,"t":"2026-10-12T16:15:00Z","v":8902,"vw":48.785448},{"c":48.785,"h":48.7901,"l":48.78,"n":67,"o":48.78,"t":"2026-10-12T16:30:00Z","v":27568,"vw":48.786908},{"c":48.7701,"h":48.78,"l":48.7601,"n":58,"o":48.78,"t":"2026-10-12T16:45:00Z","v":19966,"vw":48.767747},{"c":48.77,"h":48.78,"l":48.77,"n":20,"o":48.77,"t":"2026-10-12T17:00:00Z","v":16369,"vw":48.772487},{"c":48.79,"h":48.79,"l":48.785,"n":6,"o":48.785,"t":"2026-10-12T17:15:00Z","v":1281,"vw":48.789277},{"c":48.7799,"h":48.785,"l":48.775,"n":19,"o":48.785,"t":"2026-10-12T17:30:00Z","v":4598,"vw":48.778938},{"c":48.7799,"h":48.78,"l":48.7723,"n":42,"o":48.7723,"t":"2026-10-12T17:45:00Z","v":1376,"vw":48.779135},{"c":48.77,"h":48.78,"l":48.76,"n":21,"o":48.78,"t":"2026-10-12T18:00:00Z","v":6580,"vw":48.773037},{"c":48.77,"h":48.77,"l":48.76,"n":34,"o":48.765,"t":"2026-10-12T18:15:00Z","v":6740,"vw":48.76475},{"c":48.765,"h":48.7699,"l":48.76,"n":44,"o":48.7699,"t":"2026-10-12T18:30:00Z","v":5957,"vw":48.760379},{"c":48.75,"h":48.75,"l":48.75,"n":17,"o":48.75,"t":"2026-10-12T18:45:00Z","v":4007,"vw":48.75},{"c":48.755,"h":48.755,"l":48.75,"n":54,"o":48.75,"t":"2026-10-12T19:00:00Z","v":10033,"vw":48.75116},{"c":48.765,"h":48.765,"l":48.75,"n":41,"o":48.755,"t":"2026-10-12T19:15:00Z","v":7846,"vw":48.760162},{"c":48.775,"h":48.775,"l":48.769,"n":20,"o":48.77,"t":"2026-10-12T19:30:00Z","v":2542,"vw":48.770575},{"c":48.78,"h":48.785,"l":48.775,"n":80,"o":48.78,"t":"2026-10-12T19:45:00Z","v":19281,"vw":48.779537},{"c":48.77,"h":48.77,"l":48.77,"n":3,"o":48.77,"t":"2026-10-12T20:00:00Z","v":1244,"vw":48.77},{"c":48.77,"h":48.77,"l":48.77,"n":1,"o":48.77,"t":"2026-10-13T11:15:00Z","v":300,"vw":48.77},{"c":48.83,"h":48.85,"l":48.78,"n":172,"o":48.78,"t":"2026-10-13T13:30:00Z","v":12562,"vw":48.83164},{"c":48.79,"h":48.84,"l":48.788,"n":105,"o":48.84,"t":"2026-10-13T13:45:00Z","v":15418,"vw":48.81409},{"c":48.78,"h":48.78,"l":48.755,"n":90,"o":48.7601,"t":"2026-10-13T14:00:00Z","v":19911,"vw":48.764006},{"c":48.78,"h":48.785,"l":48.77,"n":143,"o":48.78,"t":"2026-10-13T14:15:00Z","v":20328,"vw":48.775196},{"c":48.78,"h":48.79,"l":48.77,"n":67,"o":48.78,"t":"2026-10-13T14:30:00Z","v":18054,"vw":48.782096},{"c":48.765,"h":48.78,"l":48.76,"n":27,"o":48.78,"t":"2026-10-13T14:45:00Z","v":31032,"vw":48.778438},{"c":48.7714,"h":48.7714,"l":48.75,"n":33,"o":48.75,"t":"2026-10-13T15:00:00Z","v":4168,"vw":48.759208},{"c":48.7599,"h":48.78,"l":48.75,"n":48,"o":48.78,"t":"2026-10-13T15:15:00Z","v":12371,"vw":48.766943},{"c":48.74,"h":48.76,"l":48.725,"n":56,"o":48.76,"t":"2026-10-13T15:30:00Z","v":5357,"vw":48.745526},{"c":48.7599,"h":48.76,"l":48.725,"n":42,"o":48.73,"t":"2026-10-13T15:45:00Z","v":6843,"vw":48.750042},{"c":48.76,"h":48.7602,"l":48.755,"n":24,"o":48.76,"t":"2026-10-13T16:00:00Z","v":3619,"vw":48.758661},{"c":48.77,"h":48.77,"l":48.761,"n":21,"o":48.77,"t":"2026-10-13T16:15:00Z","v":5215,"vw":48.769284},{"c":48.775,"h":48.78,"l":48.77,"n":23,"o":48.77,"t":"2026-10-13T16:30:00Z","v":4198,"vw":48.77561},{"c":48.765,"h":48.78,"l":48.765,"n":19,"o":48.78,"t":"2026-10-13T16:45:00Z","v":43993,"vw":48.7797},{"c":48.765,"h":48.765,"l":48.7497,"n":24,"o":48.7497,"t":"2026-10-13T17:00:00Z","v":6126,"vw":48.757521},{"c":48.775,"h":48.775,"l":48.77,"n":32,"o":48.77,"t":"2026-10-13T17:15:00Z","v":6172,"vw":48.770397},{"c":48.785,"h":48.785,"l":48.77,"n":41,"o":48.775,"t":"2026-10-13T17:30:00Z","v":16963,"vw":48.775445},{"c":48.775,"h":48.79,"l":48.76,"n":42,"o":48.78,"t":"2026-10-13T17:45:00Z","v":7520,"vw":48.770383},{"c":48.815,"h":48.83,"l":48.775,"n":106,"o":48.775,"t":"2026-10-13T18:00:00Z","v":18069,"vw":48.804564},{"c":48.815,"h":48.815,"l":48.8,"n":29,"o":48.81,"t":"2026-10-13T18:15:00Z","v":1881,"vw":48.808052},{"c":48.8,"h":48.8168,"l":48.8,"n":13,"o":48.815,"t":"2026-10-13T18:30:00Z","v":1899,"vw":48.810802},{"c":48.81,"h":48.815,"l":48.8,"n":30,"o":48.805,"t":"2026-10-13T18:45:00Z","v":5221,"vw":48.804152},{"c":48.8225,"h":48.83,"l":48.815,"n":12,"o":48.815,"t":"2026-10-13T19:00:00Z","v":1686,"vw":48.825068},{"c":48.825,"h":48.835,"l":48.825,"n":22,"o":48.83,"t":"2026-10-13T19:15:00Z","v":2328,"vw":48.828888},{"c":48.83,"h":48.835,"l":48.825,"n":54,"o":48.8261,"t":"2026-10-13T19:30:00Z","v":35882,"vw":48.830102},{"c":48.82,"h":48.835,"l":48.8099,"n":102,"o":48.825,"t":"2026-10-13T19:45:00Z","v":21943,"vw":48.81734},{"c":48.82,"h":48.82,"l":48.82,"n":6,"o":48.82,"t":"2026-10-13T20:00:00Z","v":5181,"vw":48.82},{"c":48.89,"h":49.1,"l":48.84,"n":71,"o":48.85,"t":"2026-10-13T20:15:00Z","v":9621,"vw":48.90409},{"c":48.95,"h":48.95,"l":48.95,"n":2,"o":48.95,"t":"2026-10-13T21:00:00Z","v":240,"vw":48.95},{"c":48.83,"h":48.83,"l":48.83,"n":5,"o":48.83,"t":"2026-10-13T23:15:00Z","v":112,"vw":48.83},{"c":48.625,"h":48.6403,"l":48.58,"n":140,"o":48.6,"t":"2026-10-14T13:30:00Z","v":12880,"vw":48.611546},{"c":48.555,"h":48.64,"l":48.555,"n":33,"o":48.63,"t":"2026-10-14T13:45:00Z","v":7550,"vw":48.620541},{"c":48.58,"h":48.595,"l":48.55,"n":58,"o":48.55,"t":"2026-10-14T14:00:00Z","v":11807,"vw":48.57966},{"c":48.5941,"h":48.5941,"l":48.57,"n":30,"o":48.58,"t":"2026-10-14T14:15:00Z","v":3367,"vw":48.582527},{"c":48.615,"h":48.62,"l":48.59,"n":63,"o":48.59,"t":"2026-10-14T14:30:00Z","v":29967,"vw":48.606467},{"c":48.58,"h":48.6,"l":48.57,"n":51,"o":48.6,"t":"2026-10-14T14:45:00Z","v":16893,"vw":48.575625},{"c":48.56,"h":48.58,"l":48.53,"n":59,"o":48.58,"t":"2026-10-14T15:00:00Z","v":16469,"vw":48.552717},{"c":48.6,"h":48.6,"l":48.575,"n":39,"o":48.575,"t":"2026-10-14T15:15:00Z","v":12170,"vw":48.588379},{"c":48.58,"h":48.59,"l":48.56,"n":28,"o":48.59,"t":"2026-10-14T15:30:00Z","v":10295,"vw":48.572823},{"c":48.555,"h":48.585,"l":48.55,"n":65,"o":48.585,"t":"2026-10-14T15:45:00Z","v":20576,"vw":48.5665},{"c":48.54,"h":48.565,"l":48.535,"n":13,"o":48.555,"t":"2026-10-14T16:00:00Z","v":2362,"vw":48.547884},{"c":48.54,"h":48.55,"l":48.525,"n":10,"o":48.525,"t":"2026-10-14T16:15:00Z","v":1429,"vw":48.539638},{"c":48.56,"h":48.56,"l":48.54,"n":16,"o":48.54,"t":"2026-10-14T16:30:00Z","v":2589,"vw":48.544952},{"c":48.56,"h":48.565,"l":48.5458,"n":10,"o":48.565,"t":"2026-10-14T16:45:00Z","v":2307,"vw":48.555056},{"c":48.56,"h":48.57,"l":48.55,"n":20,"o":48.57,"t":"2026-10-14T17:00:00Z","v":58962,"vw":48.55085},{"c":48.57,"h":48.585,"l":48.565,"n":31,"o":48.57,"t":"2026-10-14T17:15:00Z","v":10623,"vw":48.573284},{"c":48.555,"h":48.57,"l":48.555,"n":17,"o":48.57,"t":"2026-10-14T17:30:00Z","v":2564,"vw":48.561893},{"c":48.5259,"h":48.55,"l":48.5259,"n":69,"o":48.55,"t":"2026-10-14T17:45:00Z","v":33426,"vw":48.539367},{"c":48.59,"h":48.59,"l":48.53,"n":60,"o":48.55,"t":"2026-10-14T18:00:00Z","v":12558,"vw":48.544323},{"c":48.61,"h":48.61,"l":48.59,"n":27,"o":48.595,"t":"2026-10-14T18:15:00Z","v":9221,"vw":48.595351},{"c":48.58,"h":48.6,"l":48.58,"n":50,"o":48.5975,"t":"2026-10-14T18:30:00Z","v":16308,"vw":48.588381},{"c":48.59,"h":48.595,"l":48.58,"n":20,"o":48.59,"t":"2026-10-14T18:45:00Z","v":9210,"vw":48.58833},{"c":48.589,"h":48.5959,"l":48.575,"n":31,"o":48.585,"t":"2026-10-14T19:00:00Z","v":11124,"vw":48.585244},{"c":48.605,"h":48.6101,"l":48.59,"n":42,"o":48.59,"t":"2026-10-14T19:15:00Z","v":14165,"vw":48.607783},{"c":48.6,"h":48.61,"l":48.59,"n":33,"o":48.6002,"t":"2026-10-14T19:30:00Z","v":6615,"vw":48.59558},{"c":48.62,"h":48.62,"l":48.59,"n":78,"o":48.6,"t":"2026-10-14T19:45:00Z","v":22265,"vw":48.610717},{"c":48.62,"h":48.62,"l":48.62,"n":6,"o":48.62,"t":"2026-10-14T20:00:00Z","v":1379,"vw":48.62},{"c":48.725,"h":48.82,"l":48.68,"n":262,"o":48.82,"t":"2026-10-15T13:30:00Z","v":17519,"vw":48.751963},{"c":48.69,"h":48.71,"l":48.67,"n":60,"o":48.695,"t":"2026-10-15T13:45:00Z","v":9968,"vw":48.701272},{"c":48.71,"h":48.74,"l":48.71,"n":68,"o":48.725,"t":"2026-10-15T14:00:00Z","v":19514,"vw":48.726282},{"c":48.74,"h":48.74,"l":48.715,"n":25,"o":48.72,"t":"2026-10-15T14:15:00Z","v":8509,"vw":48.732415},{"c":48.78,"h":48.7899,"l":48.745,"n":57,"o":48.745,"t":"2026-10-15T14:30:00Z","v":30591,"vw":48.774083},{"c":48.78,"h":48.795,"l":48.7659,"n":98,"o":48.77,"t":"2026-10-15T14:45:00Z","v":39418,"vw":48.778517},{"c":48.79,"h":48.79,"l":48.76,"n":78,"o":48.78,"t":"2026-10-15T15:00:00Z","v":25070,"vw":48.777942},{"c":48.76,"h":48.805,"l":48.76,"n":45,"o":48.8,"t":"2026-10-15T15:15:00Z","v":14079,"vw":48.792049},{"c":48.76,"h":48.77,"l":48.76,"n":22,"o":48.765,"t":"2026-10-15T15:30:00Z","v":4073,"vw":48.76555},{"c":48.765,"h":48.77,"l":48.75,"n":73,"o":48.755,"t":"2026-10-15T15:45:00Z","v":25131,"vw":48.758641},{"c":48.74,"h":48.77,"l":48.74,"n":16,"o":48.77,"t":"2026-10-15T16:00:00Z","v":4541,"vw":48.761818},{"c":48.76,"h":48.76,"l":48.74,"n":6,"o":48.74,"t":"2026-10-15T16:15:00Z","v":1451,"vw":48.747414},{"c":48.77,"h":48.77,"l":48.736137,"n":15,"o":48.736137,"t":"2026-10-15T16:30:00Z","v":2653,"vw":48.761319},{"c":48.765,"h":48.765,"l":48.75,"n":11,"o":48.76,"t":"2026-10-15T16:45:00Z","v":2545,"vw":48.759117},{"c":48.7701,"h":48.78,"l":48.76,"n":16,"o":48.76,"t":"2026-10-15T17:00:00Z","v":2183,"vw":48.769569},{"c":48.78,"h":48.78,"l":48.7799,"n":17,"o":48.78,"t":"2026-10-15T17:15:00Z","v":3961,"vw":48.77999},{"c":48.815,"h":48.815,"l":48.78,"n":14,"o":48.78,"t":"2026-10-15T17:30:00Z","v":15445,"vw":48.79988},{"c":48.8,"h":48.81,"l":48.8,"n":23,"o":48.81,"t":"2026-10-15T17:45:00Z","v":3007,"vw":48.802022},{"c":48.79,"h":48.8,"l":48.785,"n":23,"o":48.8,"t":"2026-10-15T18:00:00Z","v":2152,"vw":48.795698},{"c":48.79,"h":48.7901,"l":48.78,"n":13,"o":48.785,"t":"2026-10-15T18:15:00Z","v":11345,"vw":48.781474},{"c":48.8,"h":48.8,"l":48.78,"n":46,"o":48.8,"t":"2026-10-15T18:30:00Z","v":76616,"vw":48.798397},{"c":48.8,"h":48.805,"l":48.795,"n":20,"o":48.8,"t":"2026-10-15T18:45:00Z","v":5252,"vw":48.800021},{"c":48.835,"h":48.835,"l":48.815,"n":11,"o":48.815,"t":"2026-10-15T19:00:00Z","v":1657,"vw":48.830668},{"c":48.82,"h":48.84,"l":48.82,"n":41,"o":48.84,"t":"2026-10-15T19:15:00Z","v":10368,"vw":48.830998},{"c":48.84,"h":48.84,"l":48.815,"n":20,"o":48.815,"t":"2026-10-15T19:30:00Z","v":1869,"vw":48.826263},{"c":48.85,"h":48.85,"l":48.825,"n":71,"o":48.845,"t":"2026-10-15T19:45:00Z","v":30174,"vw":48.842811},{"c":48.85,"h":48.85,"l":48.85,"n":3,"o":48.85,"t":"2026-10-15T20:00:00Z","v":1093,"vw":48.85},{"c":48.87,"h":48.87,"l":48.87,"n":11,"o":48.87,"t":"2026-10-15T21:15:00Z","v":309,"vw":48.87},{"c":48.79,"h":48.79,"l":48.79,"n":7,"o":48.79,"t":"2026-10-15T21:30:00Z","v":305,"vw":48.79},{"c":48.88,"h":48.88,"l":48.79,"n":304,"o":48.79,"t":"2026-10-16T13:30:00Z","v":29797,"vw":48.850593},{"c":48.89,"h":48.89,"l":48.86,"n":51,"o":48.87,"t":"2026-10-16T13:45:00Z","v":13974,"vw":48.872829},{"c":48.89,"h":48.92,"l":48.87,"n":81,"o":48.89,"t":"2026-10-16T14:00:00Z","v":34127,"vw":48.883177},{"c":48.885,"h":48.89,"l":48.87,"n":41,"o":48.88,"t":"2026-10-16T14:15:00Z","v":12010,"vw":48.878662},{"c":48.87,"h":48.885,"l":48.87,"n":19,"o":48.88,"t":"2026-10-16T14:30:00Z","v":2889,"vw":48.878473},{"c":48.88,"h":48.89,"l":48.87,"n":20,"o":48.88,"t":"2026-10-16T14:45:00Z","v":2050,"vw":48.88},{"c":48.855,"h":48.88,"l":48.855,"n":34,"o":48.869,"t":"2026-10-16T15:00:00Z","v":16469,"vw":48.872724},{"c":48.825,"h":48.85,"l":48.82,"n":20,"o":48.84,"t":"2026-10-16T15:15:00Z","v":2272876,"vw":48.820027},{"c":48.835,"h":48.835,"l":48.83,"n":24,"o":48.83,"t":"2026-10-16T15:30:00Z","v":10718,"vw":48.830047},{"c":48.76,"h":48.81,"l":48.76,"n":24,"o":48.81,"t":"2026-10-16T15:45:00Z","v":3418,"vw":48.793588},{"c":48.75,"h":48.76,"l":48.71,"n":38,"o":48.76,"t":"2026-10-16T16:00:00Z","v":14559,"vw":48.728829},{"c":48.715,"h":48.73,"l":48.715,"n":14,"o":48.72,"t":"2026-10-16T16:15:00Z","v":18940,"vw":48.728441},{"c":48.7,"h":48.715,"l":48.69,"n":27,"o":48.6999,"t":"2026-10-16T16:30:00Z","v":10585,"vw":48.699789},{"c":48.68,"h":48.7,"l":48.65,"n":45,"o":48.7,"t":"2026-10-16T16:45:00Z","v":15270,"vw":48.684412},{"c":48.64,"h":48.65,"l":48.63,"n":34,"o":48.64,"t":"2026-10-16T17:00:00Z","v":12374,"vw":48.639078},{"c":48.64,"h":48.64,"l":48.61,"n":29,"o":48.63,"t":"2026-10-16T17:15:00Z","v":4708,"vw":48.62373},{"c":48.685,"h":48.7,"l":48.64,"n":25,"o":48.64,"t":"2026-10-16T17:30:00Z","v":11945,"vw":48.666248},{"c":48.63,"h":48.6875,"l":48.63,"n":22,"o":48.68,"t":"2026-10-16T17:45:00Z","v":22497,"vw":48.661625},{"c":48.62,"h":48.63,"l":48.61,"n":19,"o":48.63,"t":"2026-10-16T18:00:00Z","v":6228,"vw":48.625169},{"c":48.6,"h":48.62,"l":48.595,"n":21,"o":48.62,"t":"2026-10-16T18:15:00Z","v":4900,"vw":48.607023},{"c":48.6,"h":48.605,"l":48.59,"n":36,"o":48.595,"t":"2026-10-16T18:30:00Z","v":14386,"vw":48.597957},{"c":48.6,"h":48.605,"l":48.585,"n":57,"o":48.6,"t":"2026-10-16T18:45:00Z","v":13742,"vw":48.594274},{"c":48.64,"h":48.64,"l":48.59,"n":53,"o":48.6,"t":"2026-10-16T19:00:00Z","v":10119,"vw":48.60172},{"c":48.64,"h":48.645,"l":48.62,"n":85,"o":48.64,"t":"2026-10-16T19:15:00Z","v":18092,"vw":48.634478},{"c":48.61,"h":48.65,"l":48.61,"n":41,"o":48.65,"t":"2026-10-16T19:30:00Z","v":13062,"vw":48.625716},{"c":48.645,"h":48.65,"l":48.615,"n":92,"o":48.615,"t":"2026-10-16T19:45:00Z","v":30339,"vw":48.638909},{"c":48.63,"h":48.63,"l":48.63,"n":6,"o":48.63,"t":"2026-10-16T20:00:00Z","v":1549,"vw":48.63},{"c":48.69,"h":48.72,"l":48.62,"n":616,"o":48.62,"t":"2026-10-19T13:30:00Z","v":39241,"vw":48.671172},{"c":48.69,"h":48.6988,"l":48.68,"n":82,"o":48.69,"t":"2026-10-19T13:45:00Z","v":31897,"vw":48.68646},{"c":48.7,"h":48.7,"l":48.67,"n":38,"o":48.69,"t":"2026-10-19T14:00:00Z","v":6980,"vw":48.686286},{"c":48.68,"h":48.73,"l":48.68,"n":55,"o":48.7042,"t":"2026-10-19T14:15:00Z","v":37036,"vw":48.704261},{"c":48.6599,"h":48.69,"l":48.65,"n":43,"o":48.69,"t":"2026-10-19T14:30:00Z","v":13536,"vw":48.661926},{"c":48.66,"h":48.66,"l":48.65,"n":21,"o":48.66,"t":"2026-10-19T14:45:00Z","v":2641,"vw":48.657361},{"c":48.69,"h":48.69,"l":48.6699,"n":30,"o":48.6699,"t":"2026-10-19T15:00:00Z","v":7756,"vw":48.672917},{"c":48.7296,"h":48.7296,"l":48.68,"n":25,"o":48.685,"t":"2026-10-19T15:15:00Z","v":13382,"vw":48.691214},{"c":48.71,"h":48.72,"l":48.71,"n":26,"o":48.715,"t":"2026-10-19T15:30:00Z","v":4989,"vw":48.716053},{"c":48.69,"h":48.715,"l":48.69,"n":34,"o":48.715,"t":"2026-10-19T15:45:00Z","v":6944,"vw":48.700249},{"c":48.645,"h":48.685,"l":48.645,"n":45,"o":48.685,"t":"2026-10-19T16:00:00Z","v":8192,"vw":48.657982},{"c":48.6451,"h":48.65,"l":48.635,"n":34,"o":48.645,"t":"2026-10-19T16:15:00Z","v":4815,"vw":48.643041},{"c":48.635,"h":48.645,"l":48.6223,"n":37,"o":48.635,"t":"2026-10-19T16:30:00Z","v":7839,"vw":48.62781},{"c":48.615,"h":48.64,"l":48.615,"n":32,"o":48.635,"t":"2026-10-19T16:45:00Z","v":15866,"vw":48.637407},{"c":48.595,"h":48.615,"l":48.585,"n":30,"o":48.61,"t":"2026-10-19T17:00:00Z","v":40458,"vw":48.601757},{"c":48.615,"h":48.62,"l":48.595,"n":46,"o":48.605,"t":"2026-10-19T17:15:00Z","v":7218,"vw":48.605548},{"c":48.62,"h":48.63,"l":48.605,"n":33,"o":48.615,"t":"2026-10-19T17:30:00Z","v":6038,"vw":48.61409},{"c":48.62,"h":48.62,"l":48.6051,"n":4,"o":48.6051,"t":"2026-10-19T17:45:00Z","v":901,"vw":48.610017},{"c":48.63,"h":48.63,"l":48.62,"n":13,"o":48.62,"t":"2026-10-19T18:00:00Z","v":12654,"vw":48.6208},{"c":48.62,"h":48.64,"l":48.615,"n":21,"o":48.63,"t":"2026-10-19T18:15:00Z","v":3423,"vw":48.627004},{"c":48.63,"h":48.63,"l":48.62,"n":9,"o":48.62,"t":"2026-10-19T18:30:00Z","v":1042,"vw":48.623972},{"c":48.635,"h":48.64,"l":48.63,"n":7,"o":48.64,"t":"2026-10-19T18:45:00Z","v":5376,"vw":48.634327},{"c":48.61,"h":48.635,"l":48.61,"n":16,"o":48.63,"t":"2026-10-19T19:00:00Z","v":71664,"vw":48.629921},{"c":48.62,"h":48.63,"l":48.615,"n":64,"o":48.615,"t":"2026-10-19T19:15:00Z","v":57099,"vw":48.623175},{"c":48.62,"h":48.63,"l":48.6199,"n":43,"o":48.625,"t":"2026-10-19T19:30:00Z","v":7806,"vw":48.625306},{"c":48.6,"h":48.62,"l":48.595,"n":33,"o":48.62,"t":"2026-10-19T19:45:00Z","v":7428,"vw":48.603164},{"c":48.6,"h":48.6,"l":48.6,"n":6,"o":48.6,"t":"2026-10-19T20:00:00Z","v":382,"vw":48.6},{"c":48.63,"h":48.65,"l":48.57,"n":133,"o":48.57,"t":"2026-10-20T13:30:00Z","v":41981,"vw":48.637924},{"c":48.7,"h":48.7,"l":48.645,"n":88,"o":48.647,"t":"2026-10-20T13:45:00Z","v":31451,"vw":48.662388},{"c":48.73,"h":48.73,"l":48.68,"n":30,"o":48.699,"t":"2026-10-20T14:00:00Z","v":6590,"vw":48.708917},{"c":48.86,"h":48.86,"l":48.745,"n":30,"o":48.745,"t":"2026-10-20T14:15:00Z","v":4479,"vw":48.780441},{"c":48.85,"h":48.89,"l":48.825,"n":127,"o":48.89,"t":"2026-10-20T14:30:00Z","v":62435,"vw":48.83959},{"c":48.84,"h":48.84,"l":48.82,"n":20,"o":48.8299,"t":"2026-10-20T14:45:00Z","v":2290,"vw":48.829749},{"c":48.73,"h":48.84,"l":48.73,"n":66,"o":48.83,"t":"2026-10-20T15:00:00Z","v":33021,"vw":48.75373},{"c":48.75,"h":48.78,"l":48.74,"n":21,"o":48.74,"t":"2026-10-20T15:15:00Z","v":2097,"vw":48.754444},{"c":48.76,"h":48.76,"l":48.725,"n":43,"o":48.74,"t":"2026-10-20T15:30:00Z","v":31433,"vw":48.732827},{"c":48.74,"h":48.755,"l":48.73,"n":54,"o":48.73,"t":"2026-10-20T15:45:00Z","v":6774,"vw":48.74194},{"c":48.74,"h":48.75,"l":48.73,"n":17,"o":48.75,"t":"2026-10-20T16:00:00Z","v":1484,"vw":48.741809},{"c":48.71,"h":48.71,"l":48.7,"n":9,"o":48.7,"t":"2026-10-20T16:15:00Z","v":797,"vw":48.705556},{"c":48.72,"h":48.74,"l":48.72,"n":40,"o":48.72,"t":"2026-10-20T16:30:00Z","v":9395,"vw":48.72885},{"c":48.7,"h":48.72,"l":48.695,"n":12,"o":48.7197,"t":"2026-10-20T16:45:00Z","v":1528,"vw":48.704007},{"c":48.705,"h":48.7085,"l":48.69,"n":28,"o":48.7,"t":"2026-10-20T17:00:00Z","v":12880,"vw":48.704745},{"c":48.735,"h":48.735,"l":48.705,"n":21,"o":48.705,"t":"2026-10-20T17:15:00Z","v":1745,"vw":48.71527},{"c":48.7598,"h":48.76,"l":48.745,"n":27,"o":48.75,"t":"2026-10-20T17:30:00Z","v":5730,"vw":48.753227},{"c":48.76,"h":48.76,"l":48.755,"n":9,"o":48.755,"t":"2026-10-20T17:45:00Z","v":785,"vw":48.757973},{"c":48.75,"h":48.755,"l":48.7401,"n":8,"o":48.755,"t":"2026-10-20T18:00:00Z","v":1492,"vw":48.744876},{"c":48.74,"h":48.76,"l":48.74,"n":8,"o":48.76,"t":"2026-10-20T18:15:00Z","v":1210,"vw":48.751283},{"c":48.72,"h":48.735,"l":48.72,"n":20,"o":48.7324,"t":"2026-10-20T18:30:00Z","v":20495,"vw":48.729811},{"c":48.735,"h":48.735,"l":48.7125,"n":3,"o":48.7125,"t":"2026-10-20T18:45:00Z","v":458,"vw":48.723479},{"c":48.74,"h":48.75,"l":48.7301,"n":9,"o":48.75,"t":"2026-10-20T19:00:00Z","v":1053,"vw":48.741476},{"c":48.73,"h":48.74,"l":48.7226,"n":29,"o":48.73,"t":"2026-10-20T19:15:00Z","v":11642,"vw":48.729288},{"c":48.725,"h":48.735,"l":48.72,"n":19,"o":48.735,"t":"2026-10-20T19:30:00Z","v":2865,"vw":48.724702},{"c":48.75,"h":48.75,"l":48.725,"n":70,"o":48.73,"t":"2026-10-20T19:45:00Z","v":13295,"vw":48.734259},{"c":48.73,"h":48.73,"l":48.73,"n":6,"o":48.73,"t":"2026-10-20T20:00:00Z","v":586,"vw":48.73},{"c":48.85,"h":48.855,"l":48.76,"n":135,"o":48.76,"t":"2026-10-21T13:30:00Z","v":12447,"vw":48.831482},{"c":48.85,"h":48.865,"l":48.84,"n":56,"o":48.84,"t":"2026-10-21T13:45:00Z","v":16194,"vw":48.852666},{"c":48.795,"h":48.84,"l":48.7699,"n":61,"o":48.84,"t":"2026-10-21T14:00:00Z","v":21624,"vw":48.789348},{"c":48.795,"h":48.805,"l":48.77,"n":66,"o":48.79,"t":"2026-10-21T14:15:00Z","v":26522,"vw":48.790278},{"c":48.8151,"h":48.8151,"l":48.8,"n":7,"o":48.815,"t":"2026-10-21T14:30:00Z","v":1343,"vw":48.808858},{"c":48.805,"h":48.825,"l":48.805,"n":30,"o":48.82,"t":"2026-10-21T14:45:00Z","v":11171,"vw":48.821644},{"c":48.81,"h":48.81,"l":48.795,"n":14,"o":48.8023,"t":"2026-10-21T15:00:00Z","v":1641,"vw":48.801932},{"c":48.85,"h":48.85,"l":48.81,"n":22,"o":48.81,"t":"2026-10-21T15:15:00Z","v":2840,"vw":48.829173},{"c":48.845,"h":48.855,"l":48.845,"n":9,"o":48.85,"t":"2026-10-21T15:30:00Z","v":665,"vw":48.849637},{"c":48.8502,"h":48.855,"l":48.85,"n":9,"o":48.85,"t":"2026-10-21T15:45:00Z","v":941,"vw":48.852625},{"c":48.84,"h":48.85,"l":48.83,"n":27,"o":48.85,"t":"2026-10-21T16:00:00Z","v":3232,"vw":48.842559},{"c":48.845,"h":48.86,"l":48.845,"n":22,"o":48.8501,"t":"2026-10-21T16:15:00Z","v":8997,"vw":48.850831},{"c":48.865,"h":48.9,"l":48.835,"n":44,"o":48.8457,"t":"2026-10-21T16:30:00Z","v":14635,"vw":48.871967},{"c":48.88,"h":48.88,"l":48.8571,"n":31,"o":48.86,"t":"2026-10-21T16:45:00Z","v":7329,"vw":48.866505},{"c":48.88,"h":48.885,"l":48.85,"n":12,"o":48.86,"t":"2026-10-21T17:00:00Z","v":109639,"vw":48.879993},{"c":48.88,"h":48.89,"l":48.88,"n":18,"o":48.89,"t":"2026-10-21T17:15:00Z","v":3731,"vw":48.884955},{"c":48.8799,"h":48.885,"l":48.8799,"n":13,"o":48.88,"t":"2026-10-21T17:30:00Z","v":1559,"vw":48.881446},{"c":48.88,"h":48.885,"l":48.88,"n":20,"o":48.88,"t":"2026-10-21T17:45:00Z","v":18691,"vw":48.880344},{"c":48.88,"h":48.88,"l":48.87,"n":12,"o":48.8701,"t":"2026-10-21T18:00:00Z","v":10206,"vw":48.871394},{"c":48.885,"h":48.89,"l":48.875,"n":36,"o":48.89,"t":"2026-10-21T18:15:00Z","v":6308,"vw":48.884296},{"c":48.89,"h":48.89,"l":48.8801,"n":21,"o":48.885,"t":"2026-10-21T18:30:00Z","v":9718,"vw":48.882629},{"c":48.79,"h":48.8799,"l":48.79,"n":62,"o":48.8799,"t":"2026-10-21T18:45:00Z","v":25920,"vw":48.840426},{"c":48.755,"h":48.76,"l":48.7224,"n":72,"o":48.75,"t":"2026-10-21T19:00:00Z","v":16546,"vw":48.738789},{"c":48.81,"h":48.81,"l":48.775,"n":56,"o":48.78,"t":"2026-10-21T19:15:00Z","v":55140,"vw":48.787095},{"c":48.83,"h":48.84,"l":48.825,"n":24,"o":48.84,"t":"2026-10-21T19:30:00Z","v":6803,"vw":48.830692},{"c":48.85,"h":48.855,"l":48.84,"n":59,"o":48.84,"t":"2026-10-21T19:45:00Z","v":13249,"vw":48.852635},{"c":48.85,"h":48.85,"l":48.85,"n":6,"o":48.85,"t":"2026-10-21T20:00:00Z","v":208,"vw":48.85},{"c":48.735,"h":48.83,"l":48.73,"n":123,"o":48.83,"t":"2026-10-22T13:30:00Z","v":9216,"vw":48.761239},{"c":48.77,"h":48.77,"l":48.72,"n":109,"o":48.72,"t":"2026-10-22T13:45:00Z","v":29664,"vw":48.753132},{"c":48.73,"h":48.77,"l":48.73,"n":42,"o":48.77,"t":"2026-10-22T14:00:00Z","v":7037,"vw":48.755202},{"c":48.69,"h":48.73,"l":48.6877,"n":34,"o":48.73,"t":"2026-10-22T14:15:00Z","v":8570,"vw":48.709737},{"c":48.68,"h":48.69,"l":48.6612,"n":25,"o":48.69,"t":"2026-10-22T14:30:00Z","v":7875,"vw":48.684939},{"c":48.68,"h":48.68,"l":48.67,"n":14,"o":48.67,"t":"2026-10-22T14:45:00Z","v":3811,"vw":48.674201},{"c":48.6799,"h":48.6824,"l":48.67,"n":23,"o":48.6757,"t":"2026-10-22T15:00:00Z","v":8534,"vw":48.678294},{"c":48.6901,"h":48.71,"l":48.68,"n":7,"o":48.68,"t":"2026-10-22T15:15:00Z","v":3355,"vw":48.692539},{"c":48.71,"h":48.71,"l":48.69,"n":19,"o":48.7,"t":"2026-10-22T15:30:00Z","v":5170,"vw":48.701715},{"c":48.7413,"h":48.7413,"l":48.705,"n":11,"o":48.705,"t":"2026-10-22T15:45:00Z","v":5303,"vw":48.717241},{"c":48.7503,"h":48.7507,"l":48.75,"n":5,"o":48.75,"t":"2026-10-22T16:00:00Z","v":1728,"vw":48.750464},{"c":48.7699,"h":48.77,"l":48.76,"n":22,"o":48.765,"t":"2026-10-22T16:15:00Z","v":12862,"vw":48.767205},{"c":48.735,"h":48.755,"l":48.73,"n":38,"o":48.755,"t":"2026-10-22T16:30:00Z","v":9254,"vw":48.74441},{"c":48.74,"h":48.75,"l":48.72,"n":11,"o":48.73,"t":"2026-10-22T16:45:00Z","v":4616,"vw":48.744091},{"c":48.74,"h":48.7401,"l":48.72,"n":48,"o":48.74,"t":"2026-10-22T17:00:00Z","v":35979,"vw":48.732971},{"c":48.76,"h":48.76,"l":48.74,"n":7,"o":48.74,"t":"2026-10-22T17:15:00Z","v":1126,"vw":48.750886},{"c":48.775,"h":48.775,"l":48.76,"n":8,"o":48.77,"t":"2026-10-22T17:30:00Z","v":2156,"vw":48.76483},{"c":48.775,"h":48.78,"l":48.765,"n":13,"o":48.775,"t":"2026-10-22T17:45:00Z","v":1712,"vw":48.771579},{"c":48.755,"h":48.78,"l":48.75,"n":32,"o":48.78,"t":"2026-10-22T18:00:00Z","v":9054,"vw":48.752929},{"c":48.7774,"h":48.79,"l":48.76,"n":17,"o":48.76,"t":"2026-10-22T18:15:00Z","v":6299,"vw":48.777355},{"c":48.755,"h":48.7601,"l":48.755,"n":8,"o":48.7601,"t":"2026-10-22T18:30:00Z","v":1219,"vw":48.759303},{"c":48.76,"h":48.77,"l":48.7425,"n":17,"o":48.755,"t":"2026-10-22T18:45:00Z","v":32627,"vw":48.763235},{"c":48.755,"h":48.755,"l":48.73,"n":22,"o":48.74,"t":"2026-10-22T19:00:00Z","v":4500,"vw":48.741363},{"c":48.7699,"h":48.7699,"l":48.75,"n":20,"o":48.76,"t":"2026-10-22T19:15:00Z","v":3284,"vw":48.758968},{"c":48.735,"h":48.755,"l":48.7308,"n":29,"o":48.755,"t":"2026-10-22T19:30:00Z","v":9582,"vw":48.740129},{"c":48.775,"h":48.775,"l":48.725,"n":23,"o":48.74,"t":"2026-10-22T19:45:00Z","v":2075,"vw":48.736828},{"c":48.79,"h":48.79,"l":48.79,"n":5,"o":48.79,"t":"2026-10-22T20:00:00Z","v":239,"vw":48.79},{"c":48.65,"h":48.77,"l":48.63,"n":264,"o":48.72,"t":"2026-10-23T13:30:00Z","v":28007,"vw":48.667233},{"c":48.66,"h":48.66,"l":48.63,"n":30,"o":48.63,"t":"2026-10-23T13:45:00Z","v":3325,"vw":48.643643},{"c":48.62,"h":48.66,"l":48.62,"n":59,"o":48.655,"t":"2026-10-23T14:00:00Z","v":22846,"vw":48.648041},{"c":48.6,"h":48.61,"l":48.6,"n":13,"o":48.6,"t":"2026-10-23T14:15:00Z","v":1194,"vw":48.603865},{"c":48.59,"h":48.61,"l":48.59,"n":15,"o":48.61,"t":"2026-10-23T14:30:00Z","v":5702,"vw":48.601271},{"c":48.68,"h":48.68,"l":48.67,"n":9,"o":48.67,"t":"2026-10-23T14:45:00Z","v":2335,"vw":48.67436},{"c":48.685,"h":48.695,"l":48.67,"n":20,"o":48.6823,"t":"2026-10-23T15:00:00Z","v":3203,"vw":48.678352},{"c":48.7,"h":48.7,"l":48.685,"n":22,"o":48.69,"t":"2026-10-23T15:15:00Z","v":5603,"vw":48.691013},{"c":48.68,"h":48.71,"l":48.6799,"n":16,"o":48.695,"t":"2026-10-23T15:30:00Z","v":7657,"vw":48.697867},{"c":48.725,"h":48.725,"l":48.685,"n":38,"o":48.685,"t":"2026-10-23T15:45:00Z","v":17200,"vw":48.702395},{"c":48.715,"h":48.725,"l":48.715,"n":12,"o":48.7151,"t":"2026-10-23T16:00:00Z","v":2700,"vw":48.719001},{"c":48.7,"h":48.7059,"l":48.695,"n":10,"o":48.7059,"t":"2026-10-23T16:15:00Z","v":8904,"vw":48.695801},{"c":48.71,"h":48.71,"l":48.68,"n":11,"o":48.68,"t":"2026-10-23T16:30:00Z","v":1085,"vw":48.688057},{"c":48.67,"h":48.72,"l":48.67,"n":18,"o":48.72,"t":"2026-10-23T16:45:00Z","v":14373,"vw":48.679963},{"c":48.655,"h":48.66,"l":48.655,"n":7,"o":48.66,"t":"2026-10-23T17:00:00Z","v":1100,"vw":48.657283},{"c":48.65,"h":48.66,"l":48.65,"n":19,"o":48.65,"t":"2026-10-23T17:15:00Z","v":4304,"vw":48.654032},{"c":48.6512,"h":48.665,"l":48.6512,"n":4,"o":48.665,"t":"2026-10-23T17:30:00Z","v":3131,"vw":48.663106}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.725,"strike":55.63025361811379,"iv":0.514276621373976,"gamma":0.04038721759735052,"theta":-0.03563496615265902,"vega":0.03780978904251059,"rho":0.006705640784483356,"breakevenPct":15.835279742562953},{"delta":0.25,"premium":0.725,"strike":52.73207012123427,"iv":0.380092865085934,"gamma":0.06218147785462646,"theta":-0.030341634458228198,"vega":0.04289914739035542,"rho":0.008450157644350701,"breakevenPct":9.87821496948538},{"delta":0.3,"premium":0.725,"strike":51.1491297448507,"iv":0.29505639018421603,"gamma":0.08763122642352933,"theta":-0.026281723886139106,"vega":0.04693489262794689,"rho":0.010171715375971559,"breakevenPct":6.624563720629075},{"delta":0.35,"premium":0.725,"strike":50.21826789760572,"iv":0.23806028885566238,"gamma":0.1164246031363522,"theta":-0.023068966338287242,"vega":0.049933064201108275,"rho":0.01187170418119995,"breakevenPct":4.711225823013036},{"delta":0.4,"premium":0.7803193893550023,"strike":49.6838892036857,"iv":0.21130409269398395,"gamma":0.13558091951146667,"theta":-0.02164784094856651,"vega":0.05165914490517441,"rho":0.013587259822334196,"breakevenPct":3.726544449141441},{"delta":0.45,"premium":0.8539647041752771,"strike":49.263058833284134,"iv":0.19377862166101825,"gamma":0.1514427865089769,"theta":-0.020795554904014774,"vega":0.052996022840504746,"rho":0.015308633827248272,"breakevenPct":3.012923704778925}],"put":[{"delta":0.15,"premium":0.725,"strike":41.270501955204196,"iv":0.6377169472224465,"gamma":0.027140502211334343,"theta":-0.034650346312464254,"vega":0.03148672911102552,"rho":-0.006373036292934237,"breakevenPct":16.66083887919682},{"delta":0.2,"premium":0.725,"strike":44.24688704063672,"iv":0.4537165295397206,"gamma":0.0459112868452415,"theta":-0.02912356528765594,"vega":0.03779289093667449,"rho":-0.008374352693728139,"breakevenPct":10.543034826198078},{"delta":0.25,"premium":0.7476185156926687,"strike":45.904740627706744,"iv":0.3536570046623955,"gamma":0.0666858235454339,"theta":-0.025338085964407158,"vega":0.0429037560234132,"rho":-0.010406061140696086,"breakevenPct":7.181894563722837},{"delta":0.3,"premium":0.7738916542025329,"strike":46.95566616810132,"iv":0.28876496352358455,"gamma":0.08929827369413629,"theta":-0.022175521871759255,"vega":0.046948031350649996,"rho":-0.01245207376952737,"breakevenPct":5.0757750807815984},{"delta":0.35,"premium":0.819864272043301,"strike":47.59819029391068,"iv":0.25098061961774343,"gamma":0.11053234938487225,"theta":-0.019877091450504192,"vega":0.049753205375551425,"rho":-0.014503320305919882,"breakevenPct":3.849594620754727},{"delta":0.4,"premium":0.8691516815422596,"strike":48.1276778769484,"iv":0.2198751073238031,"gamma":0.13067760897887845,"theta":-0.017709463929959146,"vega":0.051813607811563675,"rho":-0.016549047426216115,"breakevenPct":2.862568250308042},{"delta":0.45,"premium":0.9227432378938427,"strike":48.484954919292285,"iv":0.19868053017190426,"gamma":0.148989609304026,"theta":-0.015706777485036096,"vega":0.05263071513283213,"rho":-0.018584460892660835,"breakevenPct":2.238358598763364},{"delta":0.5,"premium":0.9763347942454257,"strike":48.84223196163617,"iv":0.17748595302000542,"gamma":0.16730160962917354,"theta":-0.013704091040113046,"vega":0.05344782245410058,"rho":-0.020619874359105558,"breakevenPct":1.6141489472186865}]},"raw":{"call":[{"delta":0.2,"premium":0.725,"strike":55.63025361811379,"iv":0.514276621373976,"gamma":0.04038721759735052,"theta":-0.03563496615265902,"vega":0.03780978904251059,"rho":0.006705640784483356,"breakevenPct":15.835279742562953},{"delta":0.25,"premium":0.725,"strike":52.73207012123427,"iv":0.380092865085934,"gamma":0.06218147785462646,"theta":-0.030341634458228198,"vega":0.04289914739035542,"rho":0.008450157644350701,"breakevenPct":9.87821496948538},{"delta":0.3,"premium":0.725,"strike":51.1491297448507,"iv":0.29505639018421603,"gamma":0.08763122642352933,"theta":-0.026281723886139106,"vega":0.04693489262794689,"rho":0.010171715375971559,"breakevenPct":6.624563720629075},{"delta":0.35,"premium":0.725,"strike":50.21826789760572,"iv":0.23806028885566238,"gamma":0.1164246031363522,"theta":-0.023068966338287242,"vega":0.049933064201108275,"rho":0.01187170418119995,"breakevenPct":4.711225823013036},{"delta":0.4,"premium":0.7803193893550023,"strike":49.6838892036857,"iv":0.21130409269398395,"gamma":0.13558091951146667,"theta":-0.02164784094856651,"vega":0.05165914490517441,"rho":0.013587259822334196,"breakevenPct":3.726544449141441},{"delta":0.45,"premium":0.8539647041752771,"strike":49.263058833284134,"iv":0.19377862166101825,"gamma":0.1514427865089769,"theta":-0.020795554904014774,"vega":0.052996022840504746,"rho":0.015308633827248272,"breakevenPct":3.012923704778925}],"put":[{"delta":0.15,"premium":0.725,"strike":41.270501955204196,"iv":0.6377169472224465,"gamma":0.027140502211334343,"theta":-0.034650346312464254,"vega":0.03148672911102552,"rho":-0.006373036292934237,"breakevenPct":16.66083887919682},{"delta":0.2,"premium":0.725,"strike":44.24688704063672,"iv":0.4537165295397206,"gamma":0.0459112868452415,"theta":-0.02912356528765594,"vega":0.03779289093667449,"rho":-0.008374352693728139,"breakevenPct":10.543034826198078},{"delta":0.25,"premium":0.7476185156926687,"strike":45.904740627706744,"iv":0.3536570046623955,"gamma":0.0666858235454339,"theta":-0.025338085964407158,"vega":0.0429037560234132,"rho":-0.010406061140696086,"breakevenPct":7.181894563722837},{"delta":0.3,"premium":0.7738916542025329,"strike":46.95566616810132,"iv":0.28876496352358455,"gamma":0.08929827369413629,"theta":-0.022175521871759255,"vega":0.046948031350649996,"rho":-0.01245207376952737,"breakevenPct":5.0757750807815984},{"delta":0.35,"premium":0.819864272043301,"strike":47.59819029391068,"iv":0.25098061961774343,"gamma":0.11053234938487225,"theta":-0.019877091450504192,"vega":0.049753205375551425,"rho":-0.014503320305919882,"breakevenPct":3.849594620754727},{"delta":0.4,"premium":0.8691516815422596,"strike":48.1276778769484,"iv":0.2198751073238031,"gamma":0.13067760897887845,"theta":-0.017709463929959146,"vega":0.051813607811563675,"rho":-0.016549047426216115,"breakevenPct":2.862568250308042},{"delta":0.45,"premium":0.9227432378938427,"strike":48.484954919292285,"iv":0.19868053017190426,"gamma":0.148989609304026,"theta":-0.015706777485036096,"vega":0.05263071513283213,"rho":-0.018584460892660835,"breakevenPct":2.238358598763364},{"delta":0.5,"premium":0.9763347942454257,"strike":48.84223196163617,"iv":0.17748595302000542,"gamma":0.16730160962917354,"theta":-0.013704091040113046,"vega":0.05344782245410058,"rho":-0.020619874359105558,"breakevenPct":1.6141489472186865}]}},"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"}}