{"symbol":"BKLC","url":"https://intraalpha.com/companies/BKLC","capturedAt":"2026-10-23T06:52:57.304Z","state":"partial","quote":{"symbol":"BKLC","last_price":48.78,"prev_close":49.42,"regular_close":48.78,"change":-0.64,"change_pct":-1.295,"regular_change":-0.64,"regular_change_pct":-1.295,"extended_change":0,"extended_change_pct":0,"bid":48.69,"ask":49.24,"bid_size":5000,"ask_size":5000,"volume":1013381,"vwap":48.690105,"open":48.98,"high":49.02,"low":48.6024,"close":48.78,"trade_count":2384,"last_trade_at":"2026-10-23T00:00:00.175331086Z","last_quote_at":"2026-10-22T23:42:53.112929505Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T02:52:53.011726902-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:59:29.555Z","bars":[{"c":49.35,"h":49.45,"l":49.35,"n":47,"o":49.45,"t":"2026-10-16T13:30:00Z","v":12375,"vw":49.432809},{"c":49.32,"h":49.37,"l":49.32,"n":19,"o":49.36,"t":"2026-10-16T13:35:00Z","v":2177,"vw":49.355513},{"c":49.3176,"h":49.3176,"l":49.28,"n":13,"o":49.29,"t":"2026-10-16T13:40:00Z","v":589,"vw":49.292851},{"c":49.29,"h":49.33,"l":49.26,"n":42,"o":49.33,"t":"2026-10-16T13:50:00Z","v":4289,"vw":49.292976},{"c":49.28,"h":49.32,"l":49.265,"n":35,"o":49.312,"t":"2026-10-16T13:55:00Z","v":3617,"vw":49.301252},{"c":49.27,"h":49.32,"l":49.26,"n":25,"o":49.27,"t":"2026-10-16T14:00:00Z","v":1331,"vw":49.29161},{"c":49.26,"h":49.29,"l":49.2542,"n":45,"o":49.28,"t":"2026-10-16T14:05:00Z","v":4509,"vw":49.265786},{"c":49.26,"h":49.27,"l":49.24,"n":39,"o":49.25,"t":"2026-10-16T14:10:00Z","v":3691,"vw":49.251633},{"c":49.2585,"h":49.2618,"l":49.25,"n":9,"o":49.2618,"t":"2026-10-16T14:15:00Z","v":4512,"vw":49.256158},{"c":49.27,"h":49.27,"l":49.26,"n":10,"o":49.26,"t":"2026-10-16T14:20:00Z","v":967,"vw":49.264401},{"c":49.23,"h":49.26,"l":49.23,"n":17,"o":49.26,"t":"2026-10-16T14:25:00Z","v":764,"vw":49.240597},{"c":49.27,"h":49.27,"l":49.25,"n":7,"o":49.25,"t":"2026-10-16T14:30:00Z","v":685,"vw":49.266774},{"c":49.28,"h":49.28,"l":49.28,"n":8,"o":49.28,"t":"2026-10-16T14:35:00Z","v":1648,"vw":49.28},{"c":49.31,"h":49.32,"l":49.31,"n":23,"o":49.32,"t":"2026-10-16T14:40:00Z","v":1205,"vw":49.315657},{"c":49.3358,"h":49.3358,"l":49.3358,"n":8,"o":49.3358,"t":"2026-10-16T14:45:00Z","v":839,"vw":49.3358},{"c":49.28,"h":49.355,"l":49.28,"n":45,"o":49.355,"t":"2026-10-16T14:50:00Z","v":2971,"vw":49.307088},{"c":49.268,"h":49.28,"l":49.265,"n":30,"o":49.28,"t":"2026-10-16T14:55:00Z","v":3720,"vw":49.269966},{"c":49.24,"h":49.26,"l":49.24,"n":14,"o":49.26,"t":"2026-10-16T15:00:00Z","v":20034,"vw":49.259521},{"c":49.17,"h":49.21,"l":49.17,"n":44,"o":49.21,"t":"2026-10-16T15:05:00Z","v":2883,"vw":49.20368},{"c":49.18,"h":49.18,"l":49.15,"n":24,"o":49.15,"t":"2026-10-16T15:10:00Z","v":7577,"vw":49.174397},{"c":49.15,"h":49.185,"l":49.15,"n":78,"o":49.17,"t":"2026-10-16T15:15:00Z","v":8391,"vw":49.165319},{"c":49.105,"h":49.1768,"l":49.08,"n":55,"o":49.1768,"t":"2026-10-16T15:20:00Z","v":2740,"vw":49.122677},{"c":49.1,"h":49.12,"l":49.1,"n":20,"o":49.12,"t":"2026-10-16T15:25:00Z","v":1258,"vw":49.113408},{"c":49.13,"h":49.135,"l":49.11,"n":34,"o":49.1259,"t":"2026-10-16T15:30:00Z","v":2057,"vw":49.129345},{"c":49.15,"h":49.15,"l":49.13,"n":10,"o":49.13,"t":"2026-10-16T15:35:00Z","v":379,"vw":49.14},{"c":49.11,"h":49.12,"l":49.11,"n":27,"o":49.11,"t":"2026-10-16T15:40:00Z","v":7628,"vw":49.111112},{"c":49.1299,"h":49.13,"l":49.1299,"n":2,"o":49.13,"t":"2026-10-16T15:45:00Z","v":868,"vw":49.129942},{"c":49.07,"h":49.105,"l":49.07,"n":36,"o":49.105,"t":"2026-10-16T15:50:00Z","v":2277,"vw":49.092942},{"c":49.0301,"h":49.06,"l":49.0301,"n":25,"o":49.06,"t":"2026-10-16T15:55:00Z","v":5826,"vw":49.035585},{"c":49,"h":49.01,"l":48.97,"n":44,"o":49.01,"t":"2026-10-16T16:00:00Z","v":6179,"vw":48.988437},{"c":49,"h":49.005,"l":48.99,"n":24,"o":49.005,"t":"2026-10-16T16:05:00Z","v":3723,"vw":48.997477},{"c":49.02,"h":49.02,"l":49,"n":17,"o":49,"t":"2026-10-16T16:10:00Z","v":4045,"vw":49.017826},{"c":49.03,"h":49.07,"l":49.02,"n":27,"o":49.05,"t":"2026-10-16T16:15:00Z","v":4214,"vw":49.050795},{"c":49.015,"h":49.035,"l":49.015,"n":13,"o":49.035,"t":"2026-10-16T16:25:00Z","v":2572,"vw":49.022702},{"c":48.97,"h":49.02,"l":48.97,"n":43,"o":49.005,"t":"2026-10-16T16:30:00Z","v":1859,"vw":49.005554},{"c":48.97,"h":48.98,"l":48.965,"n":16,"o":48.965,"t":"2026-10-16T16:35:00Z","v":2626,"vw":48.972417},{"c":48.96,"h":48.97,"l":48.96,"n":28,"o":48.97,"t":"2026-10-16T16:40:00Z","v":1243,"vw":48.964974},{"c":48.93,"h":48.98,"l":48.92,"n":32,"o":48.98,"t":"2026-10-16T16:45:00Z","v":3543,"vw":48.947944},{"c":48.93,"h":48.93,"l":48.9142,"n":22,"o":48.93,"t":"2026-10-16T16:50:00Z","v":4072,"vw":48.925941},{"c":48.93,"h":48.9399,"l":48.91,"n":22,"o":48.92,"t":"2026-10-16T16:55:00Z","v":2883,"vw":48.923857},{"c":48.85,"h":48.93,"l":48.85,"n":28,"o":48.93,"t":"2026-10-16T17:00:00Z","v":4619,"vw":48.897647},{"c":48.79,"h":48.84,"l":48.7701,"n":36,"o":48.84,"t":"2026-10-16T17:05:00Z","v":3393,"vw":48.807072},{"c":48.775,"h":48.794,"l":48.775,"n":29,"o":48.79,"t":"2026-10-16T17:10:00Z","v":1905,"vw":48.787816},{"c":48.75,"h":48.755,"l":48.74,"n":26,"o":48.74,"t":"2026-10-16T17:15:00Z","v":3773,"vw":48.749853},{"c":48.7503,"h":48.7503,"l":48.71,"n":29,"o":48.725,"t":"2026-10-16T17:20:00Z","v":6054,"vw":48.731796},{"c":48.8,"h":48.82,"l":48.76,"n":16,"o":48.77,"t":"2026-10-16T17:25:00Z","v":1480,"vw":48.79163},{"c":48.835,"h":48.835,"l":48.8,"n":25,"o":48.82,"t":"2026-10-16T17:30:00Z","v":3922,"vw":48.825873},{"c":48.82,"h":48.855,"l":48.8059,"n":39,"o":48.85,"t":"2026-10-16T17:35:00Z","v":3849,"vw":48.833035},{"c":48.87,"h":48.9,"l":48.81,"n":56,"o":48.81,"t":"2026-10-16T17:40:00Z","v":8529,"vw":48.862663},{"c":48.84,"h":48.87,"l":48.84,"n":22,"o":48.87,"t":"2026-10-16T17:45:00Z","v":2061,"vw":48.84549},{"c":48.775,"h":48.82,"l":48.775,"n":32,"o":48.82,"t":"2026-10-16T17:50:00Z","v":11103,"vw":48.799546},{"c":48.76,"h":48.78,"l":48.75,"n":31,"o":48.78,"t":"2026-10-16T17:55:00Z","v":35721,"vw":48.770108},{"c":48.73,"h":48.75,"l":48.705,"n":19,"o":48.75,"t":"2026-10-16T18:00:00Z","v":2961,"vw":48.716679},{"c":48.75,"h":48.76,"l":48.7099,"n":30,"o":48.72,"t":"2026-10-16T18:05:00Z","v":4546,"vw":48.730112},{"c":48.74,"h":48.74,"l":48.73,"n":12,"o":48.73,"t":"2026-10-16T18:10:00Z","v":716,"vw":48.735},{"c":48.72,"h":48.725,"l":48.715,"n":8,"o":48.725,"t":"2026-10-16T18:15:00Z","v":869,"vw":48.721474},{"c":48.7,"h":48.7,"l":48.665,"n":31,"o":48.6776,"t":"2026-10-16T18:20:00Z","v":5260,"vw":48.679991},{"c":48.7,"h":48.705,"l":48.65,"n":13,"o":48.65,"t":"2026-10-16T18:30:00Z","v":1337,"vw":48.692096},{"c":48.685,"h":48.685,"l":48.665,"n":11,"o":48.67,"t":"2026-10-16T18:35:00Z","v":1716,"vw":48.676078},{"c":48.69,"h":48.69,"l":48.655,"n":16,"o":48.69,"t":"2026-10-16T18:40:00Z","v":808,"vw":48.675},{"c":48.665,"h":48.7,"l":48.665,"n":37,"o":48.68,"t":"2026-10-16T18:45:00Z","v":6936,"vw":48.676149},{"c":48.64,"h":48.665,"l":48.635,"n":35,"o":48.66,"t":"2026-10-16T18:50:00Z","v":2654,"vw":48.653512},{"c":48.63,"h":48.63,"l":48.6,"n":19,"o":48.63,"t":"2026-10-16T18:55:00Z","v":2330,"vw":48.615533},{"c":48.62,"h":48.66,"l":48.62,"n":32,"o":48.65,"t":"2026-10-16T19:00:00Z","v":10522,"vw":48.639205},{"c":48.605,"h":48.63,"l":48.59,"n":42,"o":48.615,"t":"2026-10-16T19:05:00Z","v":3009,"vw":48.60112},{"c":48.725,"h":48.725,"l":48.6126,"n":64,"o":48.6126,"t":"2026-10-16T19:10:00Z","v":7783,"vw":48.668444},{"c":48.67,"h":48.74,"l":48.66,"n":42,"o":48.73,"t":"2026-10-16T19:15:00Z","v":16933,"vw":48.673033},{"c":48.73,"h":48.73,"l":48.685,"n":32,"o":48.695,"t":"2026-10-16T19:20:00Z","v":2720,"vw":48.706879},{"c":48.73,"h":48.74,"l":48.71,"n":42,"o":48.73,"t":"2026-10-16T19:25:00Z","v":7350,"vw":48.720721},{"c":48.715,"h":48.76,"l":48.68,"n":28,"o":48.76,"t":"2026-10-16T19:30:00Z","v":2598,"vw":48.726268},{"c":48.685,"h":48.715,"l":48.685,"n":23,"o":48.715,"t":"2026-10-16T19:35:00Z","v":2496,"vw":48.697167},{"c":48.665,"h":48.69,"l":48.655,"n":33,"o":48.69,"t":"2026-10-16T19:40:00Z","v":3231,"vw":48.675978},{"c":48.71,"h":48.71,"l":48.67,"n":32,"o":48.67,"t":"2026-10-16T19:45:00Z","v":2620,"vw":48.691417},{"c":48.75,"h":48.75,"l":48.715,"n":25,"o":48.72,"t":"2026-10-16T19:50:00Z","v":1758,"vw":48.732765},{"c":48.755,"h":48.775,"l":48.725,"n":79,"o":48.735,"t":"2026-10-16T19:55:00Z","v":8991,"vw":48.751094},{"c":48.74,"h":48.74,"l":48.74,"n":7,"o":48.74,"t":"2026-10-16T20:00:00Z","v":168,"vw":48.74},{"c":49.04,"h":49.07,"l":48.97,"n":77,"o":48.97,"t":"2026-10-19T13:30:00Z","v":17533,"vw":48.972497},{"c":49.05,"h":49.05,"l":49,"n":13,"o":49,"t":"2026-10-19T13:35:00Z","v":601,"vw":49.032},{"c":48.99,"h":49.02,"l":48.99,"n":8,"o":49.02,"t":"2026-10-19T13:40:00Z","v":840,"vw":49.014849},{"c":49,"h":49.01,"l":48.97,"n":32,"o":48.97,"t":"2026-10-19T13:45:00Z","v":8149,"vw":49.001371},{"c":48.975,"h":48.985,"l":48.975,"n":15,"o":48.985,"t":"2026-10-19T13:50:00Z","v":399,"vw":48.98},{"c":48.96,"h":49,"l":48.96,"n":108,"o":48.97,"t":"2026-10-19T13:55:00Z","v":134199,"vw":48.981172},{"c":48.93,"h":48.98,"l":48.93,"n":11,"o":48.98,"t":"2026-10-19T14:00:00Z","v":769,"vw":48.940636},{"c":48.965,"h":48.965,"l":48.96,"n":7,"o":48.96,"t":"2026-10-19T14:05:00Z","v":578,"vw":48.963011},{"c":48.97,"h":48.98,"l":48.97,"n":11,"o":48.98,"t":"2026-10-19T14:10:00Z","v":1637,"vw":48.971141},{"c":49.0951,"h":49.0951,"l":49.0951,"n":7,"o":49.0951,"t":"2026-10-19T14:15:00Z","v":656,"vw":49.0951},{"c":49.11,"h":49.11,"l":49.11,"n":4,"o":49.11,"t":"2026-10-19T14:20:00Z","v":4321,"vw":49.11},{"c":49.095,"h":49.1051,"l":49.095,"n":11,"o":49.1051,"t":"2026-10-19T14:25:00Z","v":519,"vw":49.099157},{"c":49.0099,"h":49.065,"l":49.0099,"n":34,"o":49.065,"t":"2026-10-19T14:30:00Z","v":4411,"vw":49.027101},{"c":49.01,"h":49.02,"l":49.01,"n":17,"o":49.02,"t":"2026-10-19T14:35:00Z","v":1268,"vw":49.012655},{"c":49.0203,"h":49.05,"l":49.02,"n":14,"o":49.045,"t":"2026-10-19T14:40:00Z","v":1145,"vw":49.02855},{"c":49.05,"h":49.075,"l":49.05,"n":20,"o":49.06,"t":"2026-10-19T14:45:00Z","v":1461,"vw":49.055},{"c":49.055,"h":49.055,"l":49.03,"n":9,"o":49.03,"t":"2026-10-19T14:50:00Z","v":565,"vw":49.039064},{"c":49.06,"h":49.07,"l":49.06,"n":5,"o":49.065,"t":"2026-10-19T14:55:00Z","v":1046,"vw":49.065241},{"c":49.1068,"h":49.1068,"l":49.08,"n":14,"o":49.08,"t":"2026-10-19T15:00:00Z","v":4122,"vw":49.102661},{"c":49.105,"h":49.11,"l":49.105,"n":12,"o":49.11,"t":"2026-10-19T15:05:00Z","v":880,"vw":49.109187},{"c":49.1195,"h":49.12,"l":49.115,"n":9,"o":49.115,"t":"2026-10-19T15:15:00Z","v":377,"vw":49.11833},{"c":49.17,"h":49.17,"l":49.149,"n":11,"o":49.149,"t":"2026-10-19T15:20:00Z","v":4822,"vw":49.150735},{"c":49.19,"h":49.2,"l":49.185,"n":18,"o":49.1899,"t":"2026-10-19T15:25:00Z","v":2999,"vw":49.187872},{"c":49.16,"h":49.19,"l":49.16,"n":30,"o":49.19,"t":"2026-10-19T15:30:00Z","v":1797,"vw":49.178725},{"c":49.21,"h":49.21,"l":49.2,"n":10,"o":49.2,"t":"2026-10-19T15:35:00Z","v":3401,"vw":49.203171},{"c":49.2,"h":49.2043,"l":49.2,"n":15,"o":49.2,"t":"2026-10-19T15:40:00Z","v":1100,"vw":49.200613},{"c":49.1899,"h":49.1899,"l":49.1758,"n":10,"o":49.1758,"t":"2026-10-19T15:45:00Z","v":1109,"vw":49.184186},{"c":49.18,"h":49.19,"l":49.18,"n":46,"o":49.19,"t":"2026-10-19T15:50:00Z","v":5262,"vw":49.187203},{"c":49.16,"h":49.195,"l":49.16,"n":40,"o":49.1751,"t":"2026-10-19T15:55:00Z","v":2857,"vw":49.183081},{"c":49.09,"h":49.16,"l":49.0701,"n":68,"o":49.16,"t":"2026-10-19T16:00:00Z","v":3629,"vw":49.111169},{"c":49.08,"h":49.08,"l":49.08,"n":20,"o":49.08,"t":"2026-10-19T16:10:00Z","v":4899,"vw":49.08},{"c":49.1075,"h":49.1075,"l":49.1075,"n":8,"o":49.1075,"t":"2026-10-19T16:15:00Z","v":202,"vw":49.1075},{"c":49.08,"h":49.08,"l":49.08,"n":7,"o":49.08,"t":"2026-10-19T16:20:00Z","v":303,"vw":49.08},{"c":49.075,"h":49.085,"l":49.075,"n":12,"o":49.085,"t":"2026-10-19T16:25:00Z","v":2052,"vw":49.076584},{"c":49.065,"h":49.075,"l":49.05,"n":26,"o":49.05,"t":"2026-10-19T16:30:00Z","v":9169,"vw":49.067771},{"c":49.06,"h":49.06,"l":49.06,"n":3,"o":49.06,"t":"2026-10-19T16:35:00Z","v":121,"vw":49.06},{"c":49.045,"h":49.045,"l":49.045,"n":2,"o":49.045,"t":"2026-10-19T16:50:00Z","v":166,"vw":49.045},{"c":49.03,"h":49.04,"l":49.0242,"n":10,"o":49.0368,"t":"2026-10-19T16:55:00Z","v":9140,"vw":49.030799},{"c":49.03,"h":49.03,"l":49.02,"n":21,"o":49.025,"t":"2026-10-19T17:00:00Z","v":708,"vw":49.023713},{"c":49,"h":49.0297,"l":49,"n":5,"o":49.0297,"t":"2026-10-19T17:05:00Z","v":285,"vw":49.011593},{"c":49.035,"h":49.035,"l":49.035,"n":3,"o":49.035,"t":"2026-10-19T17:10:00Z","v":351,"vw":49.035},{"c":49.015,"h":49.02,"l":49.015,"n":7,"o":49.02,"t":"2026-10-19T17:20:00Z","v":532,"vw":49.017639},{"c":49.03,"h":49.03,"l":49.03,"n":5,"o":49.03,"t":"2026-10-19T17:25:00Z","v":304,"vw":49.03},{"c":49.025,"h":49.025,"l":49.02,"n":5,"o":49.02,"t":"2026-10-19T17:30:00Z","v":440,"vw":49.022326},{"c":49.015,"h":49.015,"l":49.01,"n":24,"o":49.01,"t":"2026-10-19T17:35:00Z","v":3075,"vw":49.01147},{"c":49.04,"h":49.04,"l":49,"n":33,"o":49.015,"t":"2026-10-19T17:40:00Z","v":6041,"vw":49.023553},{"c":48.99,"h":49.02,"l":48.99,"n":16,"o":49.01,"t":"2026-10-19T17:45:00Z","v":1854,"vw":49.010799},{"c":49.01,"h":49.01,"l":48.99,"n":278,"o":48.99,"t":"2026-10-19T17:50:00Z","v":10385,"vw":48.994416},{"c":49.0399,"h":49.04,"l":49,"n":29,"o":49,"t":"2026-10-19T17:55:00Z","v":22908,"vw":49.031173},{"c":49.01,"h":49.0399,"l":48.9999,"n":11,"o":49.03,"t":"2026-10-19T18:00:00Z","v":5610,"vw":49.037272},{"c":49.015,"h":49.0251,"l":49.015,"n":3,"o":49.02,"t":"2026-10-19T18:05:00Z","v":2628,"vw":49.016368},{"c":49.03,"h":49.035,"l":49.03,"n":12,"o":49.03,"t":"2026-10-19T18:10:00Z","v":25443,"vw":49.03101},{"c":49.0459,"h":49.055,"l":49.0459,"n":3,"o":49.055,"t":"2026-10-19T18:15:00Z","v":848,"vw":49.047189},{"c":49,"h":49.01,"l":48.995,"n":17,"o":49.01,"t":"2026-10-19T18:25:00Z","v":3870,"vw":49.000804},{"c":49,"h":49.0099,"l":48.995,"n":14,"o":49.005,"t":"2026-10-19T18:30:00Z","v":4760,"vw":49.003012},{"c":49.015,"h":49.015,"l":48.99,"n":6,"o":48.99,"t":"2026-10-19T18:35:00Z","v":1862,"vw":49.011666},{"c":49.015,"h":49.015,"l":49.015,"n":2,"o":49.015,"t":"2026-10-19T18:40:00Z","v":896,"vw":49.015},{"c":49.045,"h":49.045,"l":49.0405,"n":7,"o":49.0405,"t":"2026-10-19T18:45:00Z","v":11260,"vw":49.040552},{"c":49.04,"h":49.04,"l":49.04,"n":10,"o":49.04,"t":"2026-10-19T18:50:00Z","v":1090,"vw":49.04},{"c":49.039,"h":49.039,"l":49.03,"n":6,"o":49.03,"t":"2026-10-19T18:55:00Z","v":851,"vw":49.036671},{"c":49.06,"h":49.06,"l":49.0475,"n":6,"o":49.0499,"t":"2026-10-19T19:00:00Z","v":3343,"vw":49.048933},{"c":49.0541,"h":49.0541,"l":49.0541,"n":1,"o":49.0541,"t":"2026-10-19T19:05:00Z","v":165,"vw":49.0541},{"c":49.045,"h":49.045,"l":49.04,"n":7,"o":49.04,"t":"2026-10-19T19:10:00Z","v":504,"vw":49.041126},{"c":49.07,"h":49.07,"l":49.045,"n":25,"o":49.05,"t":"2026-10-19T19:15:00Z","v":5115,"vw":49.054807},{"c":49.06,"h":49.07,"l":49.06,"n":5,"o":49.07,"t":"2026-10-19T19:20:00Z","v":442,"vw":49.06717},{"c":49.0654,"h":49.0654,"l":49.0613,"n":16,"o":49.0651,"t":"2026-10-19T19:25:00Z","v":4000,"vw":49.064799},{"c":49.065,"h":49.07,"l":49.065,"n":12,"o":49.065,"t":"2026-10-19T19:30:00Z","v":9376,"vw":49.06983},{"c":49.08,"h":49.08,"l":49.07,"n":11,"o":49.07,"t":"2026-10-19T19:35:00Z","v":1633,"vw":49.079311},{"c":49.065,"h":49.085,"l":49.065,"n":20,"o":49.075,"t":"2026-10-19T19:40:00Z","v":4690,"vw":49.071145},{"c":49.049,"h":49.05,"l":49.04,"n":20,"o":49.05,"t":"2026-10-19T19:45:00Z","v":2304,"vw":49.048541},{"c":48.98,"h":49.02,"l":48.98,"n":38,"o":49.02,"t":"2026-10-19T19:50:00Z","v":3087,"vw":49.01584},{"c":48.965,"h":49.01,"l":48.955,"n":77,"o":49,"t":"2026-10-19T19:55:00Z","v":12300,"vw":48.967945},{"c":48.99,"h":48.99,"l":48.99,"n":6,"o":48.99,"t":"2026-10-19T20:00:00Z","v":10185,"vw":48.99},{"c":48.88,"h":48.92,"l":48.88,"n":42,"o":48.92,"t":"2026-10-20T13:30:00Z","v":6418,"vw":48.918635},{"c":48.93,"h":48.93,"l":48.9,"n":6,"o":48.9,"t":"2026-10-20T13:35:00Z","v":1493,"vw":48.90659},{"c":48.86,"h":48.86,"l":48.86,"n":4,"o":48.86,"t":"2026-10-20T13:40:00Z","v":213,"vw":48.86},{"c":48.9321,"h":48.9321,"l":48.82,"n":6,"o":48.82,"t":"2026-10-20T13:45:00Z","v":1138,"vw":48.850464},{"c":48.925,"h":48.925,"l":48.9201,"n":2,"o":48.9201,"t":"2026-10-20T13:50:00Z","v":790,"vw":48.92255},{"c":48.99,"h":48.99,"l":48.99,"n":5,"o":48.99,"t":"2026-10-20T13:55:00Z","v":183,"vw":48.99},{"c":49.05,"h":49.05,"l":49.05,"n":2,"o":49.05,"t":"2026-10-20T14:00:00Z","v":2059,"vw":49.05},{"c":49.11,"h":49.11,"l":49.06,"n":29,"o":49.06,"t":"2026-10-20T14:05:00Z","v":1845,"vw":49.081771},{"c":49.12,"h":49.12,"l":49.094,"n":8,"o":49.1,"t":"2026-10-20T14:10:00Z","v":2173,"vw":49.098217},{"c":49.18,"h":49.18,"l":49.14,"n":9,"o":49.14,"t":"2026-10-20T14:15:00Z","v":778,"vw":49.156667},{"c":49.2,"h":49.21,"l":49.18,"n":72,"o":49.18,"t":"2026-10-20T14:20:00Z","v":9436,"vw":49.19034},{"c":49.29,"h":49.29,"l":49.235,"n":18,"o":49.235,"t":"2026-10-20T14:25:00Z","v":4162,"vw":49.28806},{"c":49.2513,"h":49.335,"l":49.2513,"n":45,"o":49.305,"t":"2026-10-20T14:30:00Z","v":2835,"vw":49.285814},{"c":49.255,"h":49.27,"l":49.25,"n":30,"o":49.27,"t":"2026-10-20T14:35:00Z","v":2451,"vw":49.251703},{"c":49.28,"h":49.31,"l":49.28,"n":19,"o":49.29,"t":"2026-10-20T14:40:00Z","v":1586,"vw":49.296943},{"c":49.27,"h":49.3175,"l":49.27,"n":25,"o":49.31,"t":"2026-10-20T14:45:00Z","v":1372,"vw":49.293688},{"c":49.305,"h":49.305,"l":49.285,"n":11,"o":49.29,"t":"2026-10-20T14:50:00Z","v":865,"vw":49.294501},{"c":49.315,"h":49.315,"l":49.305,"n":7,"o":49.305,"t":"2026-10-20T14:55:00Z","v":349,"vw":49.31},{"c":49.265,"h":49.3,"l":49.255,"n":41,"o":49.29,"t":"2026-10-20T15:00:00Z","v":3600,"vw":49.281932},{"c":49.26,"h":49.2726,"l":49.255,"n":27,"o":49.255,"t":"2026-10-20T15:05:00Z","v":25698,"vw":49.263893},{"c":49.115,"h":49.23,"l":49.085,"n":67,"o":49.23,"t":"2026-10-20T15:10:00Z","v":5448,"vw":49.150142},{"c":49.18,"h":49.18,"l":49.155,"n":4,"o":49.155,"t":"2026-10-20T15:15:00Z","v":1110,"vw":49.166818},{"c":49.145,"h":49.1558,"l":49.13,"n":20,"o":49.1558,"t":"2026-10-20T15:20:00Z","v":30625,"vw":49.138506},{"c":49.1301,"h":49.16,"l":49.1301,"n":8,"o":49.16,"t":"2026-10-20T15:25:00Z","v":12474,"vw":49.149781},{"c":49.105,"h":49.135,"l":49.105,"n":17,"o":49.135,"t":"2026-10-20T15:30:00Z","v":16251,"vw":49.129186},{"c":49.11,"h":49.1299,"l":49.11,"n":15,"o":49.1299,"t":"2026-10-20T15:35:00Z","v":1456,"vw":49.11931},{"c":49.165,"h":49.165,"l":49.13,"n":9,"o":49.13,"t":"2026-10-20T15:40:00Z","v":451,"vw":49.150283},{"c":49.1413,"h":49.155,"l":49.13,"n":16,"o":49.13,"t":"2026-10-20T15:50:00Z","v":4689,"vw":49.140409},{"c":49.185,"h":49.185,"l":49.185,"n":1,"o":49.185,"t":"2026-10-20T15:55:00Z","v":150,"vw":49.185},{"c":49.145,"h":49.185,"l":49.145,"n":11,"o":49.185,"t":"2026-10-20T16:00:00Z","v":365,"vw":49.173406},{"c":49.18,"h":49.18,"l":49.1758,"n":6,"o":49.1758,"t":"2026-10-20T16:05:00Z","v":246,"vw":49.17789},{"c":49.135,"h":49.15,"l":49.135,"n":5,"o":49.15,"t":"2026-10-20T16:10:00Z","v":671,"vw":49.140862},{"c":49.09,"h":49.1451,"l":49.09,"n":20,"o":49.1451,"t":"2026-10-20T16:15:00Z","v":4794,"vw":49.12475},{"c":49.105,"h":49.105,"l":49.0999,"n":10,"o":49.0999,"t":"2026-10-20T16:20:00Z","v":517,"vw":49.102591},{"c":49.14,"h":49.14,"l":49.0941,"n":12,"o":49.0941,"t":"2026-10-20T16:25:00Z","v":4052,"vw":49.136968},{"c":49.1399,"h":49.1399,"l":49.1399,"n":1,"o":49.1399,"t":"2026-10-20T16:30:00Z","v":336,"vw":49.1399},{"c":49.1601,"h":49.18,"l":49.1601,"n":10,"o":49.17,"t":"2026-10-20T16:35:00Z","v":851,"vw":49.171411},{"c":49.14,"h":49.14,"l":49.14,"n":6,"o":49.14,"t":"2026-10-20T16:40:00Z","v":305,"vw":49.14},{"c":49.1402,"h":49.145,"l":49.1402,"n":5,"o":49.145,"t":"2026-10-20T16:45:00Z","v":7264,"vw":49.140332},{"c":49.09,"h":49.135,"l":49.09,"n":11,"o":49.135,"t":"2026-10-20T16:50:00Z","v":627,"vw":49.121412},{"c":49.1,"h":49.105,"l":49.0942,"n":14,"o":49.1,"t":"2026-10-20T16:55:00Z","v":2802,"vw":49.097616},{"c":49.105,"h":49.11,"l":49.085,"n":49,"o":49.11,"t":"2026-10-20T17:00:00Z","v":5649,"vw":49.100698},{"c":49.09,"h":49.105,"l":49.09,"n":5,"o":49.105,"t":"2026-10-20T17:05:00Z","v":506,"vw":49.093538},{"c":49.115,"h":49.115,"l":49.105,"n":9,"o":49.105,"t":"2026-10-20T17:10:00Z","v":695,"vw":49.113192},{"c":49.125,"h":49.125,"l":49.105,"n":31,"o":49.11,"t":"2026-10-20T17:15:00Z","v":28782,"vw":49.12},{"c":49.16,"h":49.165,"l":49.125,"n":71,"o":49.125,"t":"2026-10-20T17:20:00Z","v":18910,"vw":49.151422},{"c":49.15,"h":49.165,"l":49.15,"n":28,"o":49.16,"t":"2026-10-20T17:25:00Z","v":9734,"vw":49.15971},{"c":49.1702,"h":49.1799,"l":49.165,"n":7,"o":49.165,"t":"2026-10-20T17:30:00Z","v":6907,"vw":49.174257},{"c":49.16,"h":49.165,"l":49.16,"n":11,"o":49.1642,"t":"2026-10-20T17:35:00Z","v":1110,"vw":49.162182},{"c":49.1758,"h":49.18,"l":49.1726,"n":12,"o":49.1726,"t":"2026-10-20T17:40:00Z","v":798,"vw":49.176786},{"c":49.16,"h":49.1741,"l":49.16,"n":13,"o":49.1741,"t":"2026-10-20T17:45:00Z","v":1273,"vw":49.165374},{"c":49.19,"h":49.19,"l":49.185,"n":13,"o":49.185,"t":"2026-10-20T17:50:00Z","v":2958,"vw":49.185186},{"c":49.1741,"h":49.175,"l":49.1741,"n":7,"o":49.175,"t":"2026-10-20T17:55:00Z","v":706,"vw":49.174331},{"c":49.17,"h":49.18,"l":49.17,"n":7,"o":49.18,"t":"2026-10-20T18:00:00Z","v":12254,"vw":49.172519},{"c":49.1612,"h":49.1612,"l":49.145,"n":14,"o":49.145,"t":"2026-10-20T18:05:00Z","v":2663,"vw":49.149289},{"c":49.165,"h":49.17,"l":49.165,"n":8,"o":49.17,"t":"2026-10-20T18:10:00Z","v":1471,"vw":49.169374},{"c":49.165,"h":49.175,"l":49.165,"n":8,"o":49.175,"t":"2026-10-20T18:15:00Z","v":1982,"vw":49.173016},{"c":49.15,"h":49.15,"l":49.15,"n":3,"o":49.15,"t":"2026-10-20T18:20:00Z","v":471,"vw":49.15},{"c":49.14,"h":49.14,"l":49.14,"n":1,"o":49.14,"t":"2026-10-20T18:25:00Z","v":497,"vw":49.14},{"c":49.125,"h":49.14,"l":49.125,"n":6,"o":49.14,"t":"2026-10-20T18:30:00Z","v":947,"vw":49.137097},{"c":49.109,"h":49.11,"l":49.105,"n":7,"o":49.11,"t":"2026-10-20T18:40:00Z","v":1336,"vw":49.107284},{"c":49.11,"h":49.11,"l":49.079,"n":11,"o":49.079,"t":"2026-10-20T18:45:00Z","v":1494,"vw":49.101771},{"c":49.1212,"h":49.1212,"l":49.11,"n":9,"o":49.11,"t":"2026-10-20T18:50:00Z","v":2863,"vw":49.110895},{"c":49.1212,"h":49.1212,"l":49.11,"n":8,"o":49.11,"t":"2026-10-20T18:55:00Z","v":541,"vw":49.114578},{"c":49.115,"h":49.125,"l":49.115,"n":11,"o":49.125,"t":"2026-10-20T19:00:00Z","v":2133,"vw":49.116456},{"c":49.12,"h":49.125,"l":49.11,"n":8,"o":49.11,"t":"2026-10-20T19:05:00Z","v":2252,"vw":49.11467},{"c":49.1,"h":49.115,"l":49.1,"n":19,"o":49.115,"t":"2026-10-20T19:10:00Z","v":8051,"vw":49.106977},{"c":49.1,"h":49.1,"l":49.0942,"n":2,"o":49.0942,"t":"2026-10-20T19:15:00Z","v":377,"vw":49.096308},{"c":49.05,"h":49.0951,"l":49.05,"n":10,"o":49.0951,"t":"2026-10-20T19:20:00Z","v":4979,"vw":49.091317},{"c":49.075,"h":49.075,"l":49.055,"n":14,"o":49.055,"t":"2026-10-20T19:25:00Z","v":2997,"vw":49.073214},{"c":49.095,"h":49.095,"l":49.08,"n":27,"o":49.08,"t":"2026-10-20T19:30:00Z","v":7035,"vw":49.080221},{"c":49.06,"h":49.08,"l":49.06,"n":16,"o":49.08,"t":"2026-10-20T19:35:00Z","v":1949,"vw":49.067368},{"c":49.08,"h":49.08,"l":49.08,"n":14,"o":49.08,"t":"2026-10-20T19:40:00Z","v":248,"vw":49.08},{"c":49.09,"h":49.095,"l":49.08,"n":24,"o":49.085,"t":"2026-10-20T19:45:00Z","v":4685,"vw":49.088524},{"c":49.08,"h":49.1,"l":49.08,"n":28,"o":49.09,"t":"2026-10-20T19:50:00Z","v":14219,"vw":49.085613},{"c":49.12,"h":49.12,"l":49.08,"n":65,"o":49.09,"t":"2026-10-20T19:55:00Z","v":15269,"vw":49.097443},{"c":49.13,"h":49.13,"l":49.13,"n":5,"o":49.13,"t":"2026-10-20T20:00:00Z","v":463,"vw":49.13},{"c":49.2501,"h":49.2501,"l":49.2501,"n":1,"o":49.2501,"t":"2026-10-20T22:15:00Z","v":203,"vw":49.2501},{"c":49.3,"h":49.3,"l":49.3,"n":1,"o":49.3,"t":"2026-10-21T11:00:00Z","v":200,"vw":49.3},{"c":49.205,"h":49.29,"l":49.2,"n":35,"o":49.29,"t":"2026-10-21T13:30:00Z","v":8985,"vw":49.287672},{"c":49.23,"h":49.23,"l":49.22,"n":6,"o":49.22,"t":"2026-10-21T13:35:00Z","v":921,"vw":49.227004},{"c":49.215,"h":49.27,"l":49.2,"n":18,"o":49.25,"t":"2026-10-21T13:40:00Z","v":5191,"vw":49.222825},{"c":49.28,"h":49.28,"l":49.23,"n":18,"o":49.23,"t":"2026-10-21T13:45:00Z","v":7768,"vw":49.272319},{"c":49.23,"h":49.28,"l":49.23,"n":22,"o":49.28,"t":"2026-10-21T13:50:00Z","v":1474,"vw":49.253934},{"c":49.26,"h":49.27,"l":49.24,"n":30,"o":49.25,"t":"2026-10-21T13:55:00Z","v":10809,"vw":49.244204},{"c":49.22,"h":49.24,"l":49.22,"n":18,"o":49.24,"t":"2026-10-21T14:00:00Z","v":1143,"vw":49.232481},{"c":49.16,"h":49.1722,"l":49.16,"n":10,"o":49.1722,"t":"2026-10-21T14:05:00Z","v":943,"vw":49.170856},{"c":49.12,"h":49.13,"l":49.12,"n":23,"o":49.12,"t":"2026-10-21T14:10:00Z","v":5620,"vw":49.122337},{"c":49.14,"h":49.15,"l":49.125,"n":33,"o":49.15,"t":"2026-10-21T14:15:00Z","v":2044,"vw":49.136067},{"c":49.16,"h":49.17,"l":49.12,"n":34,"o":49.14,"t":"2026-10-21T14:20:00Z","v":7302,"vw":49.150373},{"c":49.17,"h":49.17,"l":49.15,"n":14,"o":49.15,"t":"2026-10-21T14:25:00Z","v":817,"vw":49.162936},{"c":49.2,"h":49.2,"l":49.2,"n":4,"o":49.2,"t":"2026-10-21T14:30:00Z","v":158,"vw":49.2},{"c":49.17,"h":49.205,"l":49.17,"n":61,"o":49.205,"t":"2026-10-21T14:35:00Z","v":51223,"vw":49.199921},{"c":49.22,"h":49.22,"l":49.19,"n":15,"o":49.19,"t":"2026-10-21T14:40:00Z","v":659,"vw":49.199166},{"c":49.2211,"h":49.225,"l":49.2211,"n":5,"o":49.225,"t":"2026-10-21T14:45:00Z","v":626,"vw":49.221832},{"c":49.26,"h":49.27,"l":49.26,"n":11,"o":49.27,"t":"2026-10-21T14:50:00Z","v":533,"vw":49.2675},{"c":49.2756,"h":49.2756,"l":49.26,"n":5,"o":49.26,"t":"2026-10-21T14:55:00Z","v":1030,"vw":49.263413},{"c":49.255,"h":49.255,"l":49.255,"n":4,"o":49.255,"t":"2026-10-21T15:00:00Z","v":118,"vw":49.255},{"c":49.265,"h":49.2701,"l":49.265,"n":15,"o":49.27,"t":"2026-10-21T15:05:00Z","v":14058,"vw":49.26964},{"c":49.28,"h":49.295,"l":49.28,"n":12,"o":49.29,"t":"2026-10-21T15:10:00Z","v":2953,"vw":49.29341},{"c":49.28,"h":49.3,"l":49.28,"n":25,"o":49.295,"t":"2026-10-21T15:15:00Z","v":1873,"vw":49.293243},{"c":49.3,"h":49.3,"l":49.28,"n":11,"o":49.28,"t":"2026-10-21T15:20:00Z","v":589,"vw":49.294472},{"c":49.32,"h":49.33,"l":49.31,"n":29,"o":49.32,"t":"2026-10-21T15:25:00Z","v":10673,"vw":49.327234},{"c":49.34,"h":49.345,"l":49.34,"n":3,"o":49.345,"t":"2026-10-21T15:30:00Z","v":202,"vw":49.342488},{"c":49.38,"h":49.38,"l":49.345,"n":9,"o":49.345,"t":"2026-10-21T15:35:00Z","v":1155,"vw":49.361957},{"c":49.365,"h":49.38,"l":49.365,"n":28,"o":49.38,"t":"2026-10-21T15:40:00Z","v":2848,"vw":49.375109},{"c":49.39,"h":49.39,"l":49.385,"n":4,"o":49.385,"t":"2026-10-21T15:45:00Z","v":227,"vw":49.387748},{"c":49.38,"h":49.38,"l":49.38,"n":3,"o":49.38,"t":"2026-10-21T15:50:00Z","v":2284,"vw":49.38},{"c":49.3899,"h":49.3899,"l":49.3899,"n":1,"o":49.3899,"t":"2026-10-21T15:55:00Z","v":6106,"vw":49.3899},{"c":49.375,"h":49.38,"l":49.365,"n":10,"o":49.38,"t":"2026-10-21T16:00:00Z","v":1701,"vw":49.3675},{"c":49.36,"h":49.38,"l":49.36,"n":24,"o":49.38,"t":"2026-10-21T16:05:00Z","v":2123,"vw":49.376526},{"c":49.37,"h":49.37,"l":49.36,"n":10,"o":49.36,"t":"2026-10-21T16:10:00Z","v":494,"vw":49.365526},{"c":49.37,"h":49.375,"l":49.3612,"n":16,"o":49.3612,"t":"2026-10-21T16:15:00Z","v":2702,"vw":49.371994},{"c":49.37,"h":49.375,"l":49.37,"n":12,"o":49.375,"t":"2026-10-21T16:20:00Z","v":3133,"vw":49.374281},{"c":49.35,"h":49.36,"l":49.35,"n":12,"o":49.36,"t":"2026-10-21T16:25:00Z","v":968241,"vw":49.359996},{"c":49.35,"h":49.3501,"l":49.35,"n":5,"o":49.3501,"t":"2026-10-21T16:30:00Z","v":1808,"vw":49.350035},{"c":49.445,"h":49.445,"l":49.36,"n":26,"o":49.36,"t":"2026-10-21T16:35:00Z","v":3603,"vw":49.392541},{"c":49.4016,"h":49.44,"l":49.3951,"n":32,"o":49.44,"t":"2026-10-21T16:40:00Z","v":5531,"vw":49.412845},{"c":49.395,"h":49.405,"l":49.395,"n":15,"o":49.3951,"t":"2026-10-21T16:45:00Z","v":2255,"vw":49.401578},{"c":49.425,"h":49.425,"l":49.4076,"n":9,"o":49.4076,"t":"2026-10-21T16:50:00Z","v":2599,"vw":49.422697},{"c":49.4341,"h":49.4341,"l":49.4341,"n":2,"o":49.4341,"t":"2026-10-21T16:55:00Z","v":368,"vw":49.4341},{"c":49.43,"h":49.43,"l":49.43,"n":3,"o":49.43,"t":"2026-10-21T17:00:00Z","v":103,"vw":49.43},{"c":49.46,"h":49.46,"l":49.445,"n":5,"o":49.445,"t":"2026-10-21T17:05:00Z","v":10510,"vw":49.459377},{"c":49.445,"h":49.455,"l":49.445,"n":15,"o":49.455,"t":"2026-10-21T17:10:00Z","v":870,"vw":49.448894},{"c":49.465,"h":49.47,"l":49.4586,"n":15,"o":49.4586,"t":"2026-10-21T17:15:00Z","v":449,"vw":49.465085},{"c":49.475,"h":49.475,"l":49.475,"n":3,"o":49.475,"t":"2026-10-21T17:20:00Z","v":204,"vw":49.475},{"c":49.455,"h":49.465,"l":49.455,"n":12,"o":49.465,"t":"2026-10-21T17:25:00Z","v":7472,"vw":49.455162},{"c":49.44,"h":49.455,"l":49.44,"n":21,"o":49.455,"t":"2026-10-21T17:30:00Z","v":1427,"vw":49.447637},{"c":49.44,"h":49.45,"l":49.44,"n":39,"o":49.445,"t":"2026-10-21T17:35:00Z","v":5053,"vw":49.443171},{"c":49.45,"h":49.45,"l":49.45,"n":3,"o":49.45,"t":"2026-10-21T17:40:00Z","v":290,"vw":49.45},{"c":49.4551,"h":49.4646,"l":49.4551,"n":4,"o":49.4646,"t":"2026-10-21T17:45:00Z","v":424,"vw":49.462225},{"c":49.46,"h":49.46,"l":49.46,"n":8,"o":49.46,"t":"2026-10-21T17:55:00Z","v":875,"vw":49.46},{"c":49.44,"h":49.4424,"l":49.435,"n":10,"o":49.4424,"t":"2026-10-21T18:00:00Z","v":1041,"vw":49.440805},{"c":49.45,"h":49.45,"l":49.45,"n":14,"o":49.45,"t":"2026-10-21T18:05:00Z","v":1747,"vw":49.45},{"c":49.465,"h":49.465,"l":49.46,"n":12,"o":49.46,"t":"2026-10-21T18:10:00Z","v":1177,"vw":49.46076},{"c":49.485,"h":49.49,"l":49.4776,"n":12,"o":49.4776,"t":"2026-10-21T18:15:00Z","v":10333,"vw":49.483632},{"c":49.48,"h":49.48,"l":49.48,"n":12,"o":49.48,"t":"2026-10-21T18:20:00Z","v":669,"vw":49.48},{"c":49.48,"h":49.486,"l":49.48,"n":52,"o":49.486,"t":"2026-10-21T18:25:00Z","v":8394,"vw":49.480507},{"c":49.485,"h":49.485,"l":49.48,"n":15,"o":49.48,"t":"2026-10-21T18:30:00Z","v":784,"vw":49.480714},{"c":49.475,"h":49.48,"l":49.475,"n":7,"o":49.48,"t":"2026-10-21T18:35:00Z","v":1263,"vw":49.477097},{"c":49.475,"h":49.485,"l":49.475,"n":15,"o":49.485,"t":"2026-10-21T18:40:00Z","v":1102,"vw":49.478015},{"c":49.42,"h":49.47,"l":49.42,"n":46,"o":49.47,"t":"2026-10-21T18:45:00Z","v":5811,"vw":49.443749},{"c":49.41,"h":49.41,"l":49.38,"n":12,"o":49.41,"t":"2026-10-21T18:50:00Z","v":1389,"vw":49.403077},{"c":49.335,"h":49.42,"l":49.33,"n":24,"o":49.42,"t":"2026-10-21T18:55:00Z","v":1729,"vw":49.357407},{"c":49.28,"h":49.315,"l":49.265,"n":32,"o":49.315,"t":"2026-10-21T19:00:00Z","v":17263,"vw":49.303071},{"c":49.3,"h":49.31,"l":49.27,"n":11,"o":49.27,"t":"2026-10-21T19:05:00Z","v":815,"vw":49.283657},{"c":49.305,"h":49.305,"l":49.25,"n":10,"o":49.29,"t":"2026-10-21T19:10:00Z","v":2513,"vw":49.290804},{"c":49.33,"h":49.3397,"l":49.3062,"n":23,"o":49.3062,"t":"2026-10-21T19:15:00Z","v":16187,"vw":49.324395},{"c":49.34,"h":49.35,"l":49.32,"n":18,"o":49.35,"t":"2026-10-21T19:20:00Z","v":6157,"vw":49.343164},{"c":49.3858,"h":49.3943,"l":49.354,"n":8,"o":49.36,"t":"2026-10-21T19:25:00Z","v":3153,"vw":49.387653},{"c":49.4,"h":49.4,"l":49.395,"n":12,"o":49.4,"t":"2026-10-21T19:30:00Z","v":854,"vw":49.398003},{"c":49.395,"h":49.395,"l":49.385,"n":12,"o":49.395,"t":"2026-10-21T19:35:00Z","v":604,"vw":49.392025},{"c":49.39,"h":49.39,"l":49.375,"n":45,"o":49.39,"t":"2026-10-21T19:40:00Z","v":11721,"vw":49.38567},{"c":49.435,"h":49.435,"l":49.4,"n":59,"o":49.415,"t":"2026-10-21T19:45:00Z","v":4393,"vw":49.412749},{"c":49.44,"h":49.445,"l":49.42,"n":56,"o":49.42,"t":"2026-10-21T19:50:00Z","v":4822,"vw":49.429078},{"c":49.415,"h":49.43,"l":49.41,"n":64,"o":49.43,"t":"2026-10-21T19:55:00Z","v":11237,"vw":49.41549},{"c":49.42,"h":49.42,"l":49.42,"n":6,"o":49.42,"t":"2026-10-21T20:00:00Z","v":15548,"vw":49.42},{"c":48.97,"h":48.98,"l":48.91,"n":44,"o":48.98,"t":"2026-10-22T13:30:00Z","v":1561,"vw":48.972295},{"c":48.99,"h":49,"l":48.99,"n":5,"o":49,"t":"2026-10-22T13:35:00Z","v":750,"vw":48.992857},{"c":48.9759,"h":49.01,"l":48.97,"n":23,"o":49.01,"t":"2026-10-22T13:40:00Z","v":7192,"vw":48.995815},{"c":48.9116,"h":48.95,"l":48.9116,"n":28,"o":48.95,"t":"2026-10-22T13:45:00Z","v":3160,"vw":48.930967},{"c":48.92,"h":48.92,"l":48.9,"n":28,"o":48.9,"t":"2026-10-22T13:50:00Z","v":4099,"vw":48.90461},{"c":48.9901,"h":48.9901,"l":48.945,"n":5,"o":48.945,"t":"2026-10-22T13:55:00Z","v":599,"vw":48.974991},{"c":49.02,"h":49.02,"l":49,"n":22,"o":49,"t":"2026-10-22T14:00:00Z","v":7302,"vw":49.003039},{"c":48.935,"h":49.015,"l":48.935,"n":16,"o":49.015,"t":"2026-10-22T14:05:00Z","v":1214,"vw":48.985833},{"c":48.9168,"h":48.94,"l":48.9168,"n":14,"o":48.94,"t":"2026-10-22T14:10:00Z","v":3185,"vw":48.922236},{"c":48.915,"h":48.915,"l":48.89,"n":38,"o":48.9,"t":"2026-10-22T14:15:00Z","v":1662,"vw":48.898429},{"c":48.84,"h":48.895,"l":48.84,"n":10,"o":48.895,"t":"2026-10-22T14:20:00Z","v":1459,"vw":48.884947},{"c":48.75,"h":48.82,"l":48.75,"n":25,"o":48.82,"t":"2026-10-22T14:25:00Z","v":940,"vw":48.794903},{"c":48.72,"h":48.7242,"l":48.7,"n":14,"o":48.7242,"t":"2026-10-22T14:30:00Z","v":691,"vw":48.719008},{"c":48.7,"h":48.7,"l":48.695,"n":9,"o":48.695,"t":"2026-10-22T14:35:00Z","v":482,"vw":48.698731},{"c":48.71,"h":48.71,"l":48.7,"n":13,"o":48.7,"t":"2026-10-22T14:40:00Z","v":1086,"vw":48.707778},{"c":48.695,"h":48.715,"l":48.68,"n":26,"o":48.69,"t":"2026-10-22T14:45:00Z","v":2368,"vw":48.690876},{"c":48.7,"h":48.7,"l":48.68,"n":26,"o":48.695,"t":"2026-10-22T14:50:00Z","v":1313,"vw":48.696099},{"c":48.76,"h":48.76,"l":48.69,"n":22,"o":48.73,"t":"2026-10-22T14:55:00Z","v":1319,"vw":48.711358},{"c":48.715,"h":48.77,"l":48.71,"n":40,"o":48.755,"t":"2026-10-22T15:00:00Z","v":6190,"vw":48.75331},{"c":48.7,"h":48.72,"l":48.7,"n":3,"o":48.71,"t":"2026-10-22T15:05:00Z","v":717,"vw":48.707643},{"c":48.699,"h":48.72,"l":48.699,"n":18,"o":48.71,"t":"2026-10-22T15:10:00Z","v":2564,"vw":48.706204},{"c":48.76,"h":48.77,"l":48.724,"n":10,"o":48.724,"t":"2026-10-22T15:15:00Z","v":590,"vw":48.747366},{"c":48.83,"h":48.83,"l":48.795,"n":17,"o":48.795,"t":"2026-10-22T15:20:00Z","v":2180,"vw":48.808611},{"c":48.7499,"h":48.795,"l":48.7499,"n":11,"o":48.795,"t":"2026-10-22T15:25:00Z","v":1081,"vw":48.790126},{"c":48.7226,"h":48.7226,"l":48.72,"n":9,"o":48.72,"t":"2026-10-22T15:30:00Z","v":540,"vw":48.722109},{"c":48.74,"h":48.7558,"l":48.74,"n":12,"o":48.75,"t":"2026-10-22T15:35:00Z","v":687,"vw":48.748659},{"c":48.75,"h":48.75,"l":48.685,"n":54,"o":48.73,"t":"2026-10-22T15:40:00Z","v":6337,"vw":48.726612},{"c":48.74,"h":48.76,"l":48.735,"n":16,"o":48.74,"t":"2026-10-22T15:45:00Z","v":804,"vw":48.744083},{"c":48.79,"h":48.79,"l":48.76,"n":9,"o":48.76,"t":"2026-10-22T15:50:00Z","v":2131,"vw":48.78582},{"c":48.845,"h":48.845,"l":48.83,"n":8,"o":48.83,"t":"2026-10-22T15:55:00Z","v":327,"vw":48.8375},{"c":48.86,"h":48.86,"l":48.86,"n":8,"o":48.86,"t":"2026-10-22T16:00:00Z","v":381,"vw":48.86},{"c":48.875,"h":48.875,"l":48.875,"n":3,"o":48.875,"t":"2026-10-22T16:05:00Z","v":860,"vw":48.875},{"c":48.8596,"h":48.865,"l":48.84,"n":19,"o":48.865,"t":"2026-10-22T16:10:00Z","v":3758,"vw":48.856426},{"c":48.875,"h":48.875,"l":48.86,"n":23,"o":48.86,"t":"2026-10-22T16:15:00Z","v":5779,"vw":48.867695},{"c":48.8899,"h":48.895,"l":48.87,"n":29,"o":48.87,"t":"2026-10-22T16:20:00Z","v":6727,"vw":48.889464},{"c":48.87,"h":48.8999,"l":48.87,"n":12,"o":48.88,"t":"2026-10-22T16:25:00Z","v":5766,"vw":48.88634},{"c":48.795,"h":48.84,"l":48.795,"n":16,"o":48.83,"t":"2026-10-22T16:30:00Z","v":5832,"vw":48.828961},{"c":48.76,"h":48.77,"l":48.76,"n":6,"o":48.77,"t":"2026-10-22T16:35:00Z","v":330,"vw":48.765},{"c":48.72,"h":48.74,"l":48.72,"n":15,"o":48.7376,"t":"2026-10-22T16:40:00Z","v":5029,"vw":48.73718},{"c":48.692,"h":48.7001,"l":48.692,"n":14,"o":48.7001,"t":"2026-10-22T16:45:00Z","v":1847,"vw":48.698161},{"c":48.73,"h":48.73,"l":48.66,"n":14,"o":48.66,"t":"2026-10-22T16:50:00Z","v":1855,"vw":48.694118},{"c":48.77,"h":48.77,"l":48.73,"n":16,"o":48.73,"t":"2026-10-22T16:55:00Z","v":19016,"vw":48.748964},{"c":48.74,"h":48.74,"l":48.74,"n":3,"o":48.74,"t":"2026-10-22T17:00:00Z","v":108,"vw":48.74},{"c":48.695,"h":48.695,"l":48.695,"n":4,"o":48.695,"t":"2026-10-22T17:05:00Z","v":105,"vw":48.695},{"c":48.685,"h":48.685,"l":48.685,"n":5,"o":48.685,"t":"2026-10-22T17:10:00Z","v":535,"vw":48.685},{"c":48.74,"h":48.74,"l":48.74,"n":7,"o":48.74,"t":"2026-10-22T17:20:00Z","v":222,"vw":48.74},{"c":48.74,"h":48.74,"l":48.715,"n":6,"o":48.725,"t":"2026-10-22T17:25:00Z","v":626,"vw":48.724028},{"c":48.745,"h":48.745,"l":48.73,"n":4,"o":48.73,"t":"2026-10-22T17:30:00Z","v":349,"vw":48.738621},{"c":48.7561,"h":48.7561,"l":48.7561,"n":3,"o":48.7561,"t":"2026-10-22T17:35:00Z","v":904,"vw":48.7561},{"c":48.761,"h":48.761,"l":48.7499,"n":18,"o":48.75,"t":"2026-10-22T17:40:00Z","v":5928,"vw":48.750554},{"c":48.725,"h":48.75,"l":48.725,"n":167,"o":48.75,"t":"2026-10-22T17:45:00Z","v":68802,"vw":48.737775},{"c":48.705,"h":48.7161,"l":48.695,"n":166,"o":48.71,"t":"2026-10-22T17:50:00Z","v":15065,"vw":48.706328},{"c":48.7,"h":48.725,"l":48.69,"n":48,"o":48.72,"t":"2026-10-22T17:55:00Z","v":7004,"vw":48.707266},{"c":48.63,"h":48.7,"l":48.63,"n":39,"o":48.7,"t":"2026-10-22T18:00:00Z","v":8584,"vw":48.654735},{"c":48.69,"h":48.69,"l":48.66,"n":24,"o":48.66,"t":"2026-10-22T18:05:00Z","v":13169,"vw":48.672116},{"c":48.69,"h":48.695,"l":48.68,"n":11,"o":48.68,"t":"2026-10-22T18:10:00Z","v":581,"vw":48.69},{"c":48.73,"h":48.73,"l":48.685,"n":16,"o":48.69,"t":"2026-10-22T18:15:00Z","v":2514,"vw":48.722559},{"c":48.745,"h":48.765,"l":48.745,"n":15,"o":48.765,"t":"2026-10-22T18:20:00Z","v":978,"vw":48.754081},{"c":48.67,"h":48.74,"l":48.67,"n":47,"o":48.74,"t":"2026-10-22T18:25:00Z","v":11011,"vw":48.72428},{"c":48.665,"h":48.675,"l":48.665,"n":9,"o":48.675,"t":"2026-10-22T18:30:00Z","v":411,"vw":48.668333},{"c":48.65,"h":48.655,"l":48.64,"n":13,"o":48.65,"t":"2026-10-22T18:35:00Z","v":6182,"vw":48.648958},{"c":48.66,"h":48.66,"l":48.6337,"n":23,"o":48.65,"t":"2026-10-22T18:40:00Z","v":89686,"vw":48.658195},{"c":48.646,"h":48.67,"l":48.645,"n":22,"o":48.665,"t":"2026-10-22T18:45:00Z","v":538822,"vw":48.660008},{"c":48.645,"h":48.665,"l":48.645,"n":15,"o":48.65,"t":"2026-10-22T18:50:00Z","v":3009,"vw":48.659908},{"c":48.64,"h":48.67,"l":48.64,"n":38,"o":48.65,"t":"2026-10-22T18:55:00Z","v":18549,"vw":48.664518},{"c":48.625,"h":48.63,"l":48.6024,"n":34,"o":48.63,"t":"2026-10-22T19:00:00Z","v":6028,"vw":48.628491},{"c":48.655,"h":48.66,"l":48.64,"n":31,"o":48.64,"t":"2026-10-22T19:05:00Z","v":7693,"vw":48.646878},{"c":48.66,"h":48.695,"l":48.645,"n":40,"o":48.655,"t":"2026-10-22T19:10:00Z","v":3740,"vw":48.657216},{"c":48.675,"h":48.675,"l":48.66,"n":16,"o":48.66,"t":"2026-10-22T19:15:00Z","v":2263,"vw":48.667933},{"c":48.69,"h":48.715,"l":48.69,"n":17,"o":48.715,"t":"2026-10-22T19:20:00Z","v":3317,"vw":48.69371},{"c":48.725,"h":48.725,"l":48.68,"n":32,"o":48.68,"t":"2026-10-22T19:25:00Z","v":3743,"vw":48.69128},{"c":48.68,"h":48.725,"l":48.68,"n":40,"o":48.725,"t":"2026-10-22T19:30:00Z","v":13184,"vw":48.711149},{"c":48.66,"h":48.685,"l":48.66,"n":21,"o":48.685,"t":"2026-10-22T19:35:00Z","v":3918,"vw":48.66436},{"c":48.65,"h":48.655,"l":48.64,"n":77,"o":48.65,"t":"2026-10-22T19:40:00Z","v":8636,"vw":48.648434},{"c":48.66,"h":48.67,"l":48.62,"n":86,"o":48.65,"t":"2026-10-22T19:45:00Z","v":14748,"vw":48.645026},{"c":48.7551,"h":48.765,"l":48.67,"n":61,"o":48.68,"t":"2026-10-22T19:50:00Z","v":8668,"vw":48.724884},{"c":48.78,"h":48.78,"l":48.74,"n":98,"o":48.74,"t":"2026-10-22T19:55:00Z","v":17813,"vw":48.755364},{"c":48.78,"h":48.78,"l":48.78,"n":7,"o":48.78,"t":"2026-10-22T20:00:00Z","v":136,"vw":48.78},{"c":48.84,"h":48.84,"l":48.84,"n":2,"o":48.84,"t":"2026-10-22T20:10:00Z","v":232,"vw":48.84},{"c":49.23,"h":49.23,"l":49.23,"n":1,"o":49.23,"t":"2026-10-22T22:10:00Z","v":120,"vw":49.23}],"history":[{"c":111.08,"h":111.338,"l":110.54,"n":1173,"o":111.15,"t":"2024-10-21T04:00:00Z","v":343674,"vw":110.911325},{"c":111.03,"h":111.3099,"l":110.5096,"n":544,"o":110.61,"t":"2024-10-22T04:00:00Z","v":84914,"vw":110.864851},{"c":109.99,"h":110.735,"l":109.3899,"n":1074,"o":110.67,"t":"2024-10-23T04:00:00Z","v":103179,"vw":109.955378},{"c":110.3,"h":110.39,"l":109.865,"n":604,"o":110.37,"t":"2024-10-24T04:00:00Z","v":46677,"vw":110.239136},{"c":110.3,"h":111.27,"l":110.14,"n":475,"o":110.79,"t":"2024-10-25T04:00:00Z","v":36024,"vw":110.718338},{"c":110.55,"h":110.92,"l":110.55,"n":464,"o":110.91,"t":"2024-10-28T04:00:00Z","v":44119,"vw":110.791479},{"c":110.84,"h":110.99,"l":110.22,"n":915,"o":110.49,"t":"2024-10-29T04:00:00Z","v":49604,"vw":110.761817},{"c":110.44,"h":111.1099,"l":110.36,"n":363,"o":110.69,"t":"2024-10-30T04:00:00Z","v":32191,"vw":110.868285},{"c":108.3,"h":109.72,"l":108.3,"n":1151,"o":109.72,"t":"2024-10-31T04:00:00Z","v":104156,"vw":108.85133},{"c":108.84,"h":109.645,"l":108.76,"n":667,"o":108.93,"t":"2024-11-01T04:00:00Z","v":63590,"vw":109.323625},{"c":108.49,"h":109.0268,"l":108.21,"n":560,"o":108.82,"t":"2024-11-04T05:00:00Z","v":67012,"vw":108.728698},{"c":109.91,"h":109.92,"l":108.81,"n":549,"o":108.81,"t":"2024-11-05T05:00:00Z","v":57295,"vw":109.504264},{"c":112.67,"h":112.795,"l":111.64,"n":705,"o":112.26,"t":"2024-11-06T05:00:00Z","v":72520,"vw":112.325354},{"c":113.66,"h":113.82,"l":113.15,"n":701,"o":113.15,"t":"2024-11-07T05:00:00Z","v":72889,"vw":113.4872},{"c":114.2,"h":114.38,"l":113.72,"n":500,"o":113.72,"t":"2024-11-08T05:00:00Z","v":71311,"vw":114.026334},{"c":114.4,"h":114.56,"l":114.09,"n":601,"o":114.48,"t":"2024-11-11T05:00:00Z","v":74624,"vw":114.301494},{"c":114.01,"h":114.4783,"l":113.5764,"n":614,"o":114.36,"t":"2024-11-12T05:00:00Z","v":60435,"vw":114.15277},{"c":114.1,"h":114.5,"l":113.855,"n":692,"o":114.19,"t":"2024-11-13T05:00:00Z","v":178673,"vw":114.23636},{"c":113.4,"h":114.15,"l":113.26,"n":639,"o":114.14,"t":"2024-11-14T05:00:00Z","v":88634,"vw":113.730824},{"c":111.84,"h":112.66,"l":111.51,"n":1179,"o":112.66,"t":"2024-11-15T05:00:00Z","v":113464,"vw":111.883866},{"c":112.4,"h":112.56,"l":111.815,"n":895,"o":112,"t":"2024-11-18T05:00:00Z","v":132776,"vw":112.30583},{"c":112.8,"h":112.99,"l":111.66,"n":523,"o":111.74,"t":"2024-11-19T05:00:00Z","v":54837,"vw":112.456546},{"c":112.96,"h":112.9657,"l":111.8154,"n":927,"o":112.95,"t":"2024-11-20T05:00:00Z","v":93239,"vw":112.390433},{"c":113.58,"h":113.79,"l":112.4,"n":714,"o":113.5,"t":"2024-11-21T05:00:00Z","v":97816,"vw":112.998953},{"c":113.99,"h":114.07,"l":113.56,"n":706,"o":113.57,"t":"2024-11-22T05:00:00Z","v":196573,"vw":113.98369},{"c":114.36,"h":114.98,"l":113.8862,"n":778,"o":114.72,"t":"2024-11-25T05:00:00Z","v":110419,"vw":114.357501},{"c":114.96,"h":115.0195,"l":114.51,"n":745,"o":114.6,"t":"2024-11-26T05:00:00Z","v":103993,"vw":114.699456},{"c":114.46,"h":114.9,"l":114.3,"n":743,"o":114.79,"t":"2024-11-27T05:00:00Z","v":87827,"vw":114.550402},{"c":115.26,"h":115.41,"l":114.71,"n":585,"o":114.71,"t":"2024-11-29T05:00:00Z","v":71597,"vw":115.091936},{"c":115.47,"h":115.5895,"l":115.25,"n":994,"o":115.37,"t":"2024-12-02T05:00:00Z","v":116059,"vw":115.415108},{"c":115.58,"h":115.6,"l":115.2427,"n":938,"o":115.44,"t":"2024-12-03T05:00:00Z","v":105559,"vw":115.439261},{"c":116.44,"h":116.44,"l":115.92,"n":889,"o":115.92,"t":"2024-12-04T05:00:00Z","v":84309,"vw":116.156628},{"c":116.1,"h":116.55,"l":116.1,"n":713,"o":116.4,"t":"2024-12-05T05:00:00Z","v":70832,"vw":116.337965},{"c":116.52,"h":116.6505,"l":116.37,"n":1023,"o":116.38,"t":"2024-12-06T05:00:00Z","v":119356,"vw":116.469135},{"c":115.71,"h":116.48,"l":115.6088,"n":789,"o":116.48,"t":"2024-12-09T05:00:00Z","v":66533,"vw":115.977442},{"c":115.31,"h":115.9,"l":115.24,"n":610,"o":115.9,"t":"2024-12-10T05:00:00Z","v":74535,"vw":115.654302},{"c":116.26,"h":116.46,"l":115.89,"n":962,"o":115.91,"t":"2024-12-11T05:00:00Z","v":133928,"vw":116.339168},{"c":115.7,"h":116.2245,"l":115.66,"n":817,"o":116.19,"t":"2024-12-12T05:00:00Z","v":99968,"vw":115.973396},{"c":115.7,"h":116.1301,"l":115.39,"n":647,"o":116.02,"t":"2024-12-13T05:00:00Z","v":105974,"vw":115.557721},{"c":116.18,"h":116.3883,"l":115.9245,"n":854,"o":115.98,"t":"2024-12-16T05:00:00Z","v":101927,"vw":116.224969},{"c":115.71,"h":115.86,"l":115.4,"n":1226,"o":115.74,"t":"2024-12-17T05:00:00Z","v":124581,"vw":115.685717},{"c":112.17,"h":116.0146,"l":112.12,"n":1117,"o":115.66,"t":"2024-12-18T05:00:00Z","v":124012,"vw":115.348872},{"c":112.07,"h":113.41,"l":112.06,"n":994,"o":113.18,"t":"2024-12-19T05:00:00Z","v":116975,"vw":112.616316},{"c":113.32,"h":114.1541,"l":111.55,"n":664,"o":111.55,"t":"2024-12-20T05:00:00Z","v":85655,"vw":113.314587},{"c":114.08,"h":114.16,"l":112.98,"n":606,"o":113.46,"t":"2024-12-23T05:00:00Z","v":70141,"vw":113.690044},{"c":115.39,"h":115.39,"l":114.3,"n":408,"o":114.39,"t":"2024-12-24T05:00:00Z","v":75581,"vw":114.802117},{"c":115.4,"h":115.51,"l":114.74,"n":760,"o":115.06,"t":"2024-12-26T05:00:00Z","v":77252,"vw":115.294336},{"c":113.82,"h":114.33,"l":112.9501,"n":1023,"o":114.33,"t":"2024-12-27T05:00:00Z","v":136670,"vw":113.666081},{"c":112.52,"h":113.83,"l":111.84,"n":1598,"o":112.46,"t":"2024-12-30T05:00:00Z","v":678424,"vw":113.064661},{"c":112.06,"h":112.94,"l":111.75,"n":866,"o":112.85,"t":"2024-12-31T05:00:00Z","v":159285,"vw":112.208476},{"c":111.86,"h":113.005,"l":111.07,"n":737,"o":112.74,"t":"2025-01-02T05:00:00Z","v":93594,"vw":111.95689},{"c":113.19,"h":113.3946,"l":112.3902,"n":513,"o":112.44,"t":"2025-01-03T05:00:00Z","v":68679,"vw":113.055398},{"c":113.94,"h":114.79,"l":113.71,"n":767,"o":114.16,"t":"2025-01-06T05:00:00Z","v":76837,"vw":114.2993},{"c":112.62,"h":114.28,"l":112.3,"n":589,"o":114.28,"t":"2025-01-07T05:00:00Z","v":48476,"vw":113.231715},{"c":112.84,"h":112.98,"l":111.96,"n":620,"o":112.69,"t":"2025-01-08T05:00:00Z","v":47152,"vw":112.540307},{"c":111.08,"h":112.11,"l":110.7482,"n":843,"o":112.11,"t":"2025-01-10T05:00:00Z","v":84958,"vw":111.368833},{"c":111.24,"h":111.31,"l":110.15,"n":777,"o":110.17,"t":"2025-01-13T05:00:00Z","v":134233,"vw":110.684521},{"c":111.45,"h":111.9452,"l":110.78,"n":775,"o":111.88,"t":"2025-01-14T05:00:00Z","v":133914,"vw":111.313003},{"c":113.5,"h":113.6679,"l":112.8701,"n":609,"o":113.04,"t":"2025-01-15T05:00:00Z","v":79393,"vw":113.404573},{"c":113.34,"h":113.78,"l":113.1937,"n":588,"o":113.78,"t":"2025-01-16T05:00:00Z","v":73777,"vw":113.548803},{"c":114.38,"h":114.7897,"l":114.16,"n":518,"o":114.38,"t":"2025-01-17T05:00:00Z","v":97056,"vw":114.556123},{"c":115.52,"h":115.52,"l":114.69,"n":610,"o":115.05,"t":"2025-01-21T05:00:00Z","v":404861,"vw":115.196567},{"c":116.19,"h":116.4765,"l":115.9801,"n":649,"o":116.12,"t":"2025-01-22T05:00:00Z","v":87956,"vw":116.265881},{"c":116.84,"h":116.84,"l":116.0004,"n":530,"o":116.08,"t":"2025-01-23T05:00:00Z","v":94820,"vw":116.320205},{"c":116.52,"h":117.07,"l":116.29,"n":609,"o":116.9,"t":"2025-01-24T05:00:00Z","v":70347,"vw":116.708875},{"c":114.74,"h":114.84,"l":113.82,"n":714,"o":113.96,"t":"2025-01-27T05:00:00Z","v":110286,"vw":114.461424},{"c":115.84,"h":115.98,"l":114.4,"n":1060,"o":115.06,"t":"2025-01-28T05:00:00Z","v":165234,"vw":115.546898},{"c":115.26,"h":115.7,"l":114.9,"n":460,"o":115.69,"t":"2025-01-29T05:00:00Z","v":63181,"vw":115.435376},{"c":115.9,"h":116.252,"l":115.3,"n":541,"o":115.81,"t":"2025-01-30T05:00:00Z","v":58359,"vw":115.731476},{"c":115.44,"h":116.93,"l":115.3,"n":799,"o":116.5,"t":"2025-01-31T05:00:00Z","v":138374,"vw":116.241274},{"c":114.66,"h":115.04,"l":113.2349,"n":849,"o":113.57,"t":"2025-02-03T05:00:00Z","v":85744,"vw":114.319578},{"c":115.45,"h":115.5,"l":114.58,"n":488,"o":114.67,"t":"2025-02-04T05:00:00Z","v":55325,"vw":115.318673},{"c":115.92,"h":115.92,"l":114.96,"n":632,"o":115.25,"t":"2025-02-05T05:00:00Z","v":84840,"vw":115.60794},{"c":116.29,"h":116.29,"l":115.6,"n":616,"o":116.24,"t":"2025-02-06T05:00:00Z","v":77587,"vw":116.073398},{"c":115.27,"h":116.66,"l":115.13,"n":711,"o":116.45,"t":"2025-02-07T05:00:00Z","v":143633,"vw":115.653731},{"c":115.98,"h":116.15,"l":115.62,"n":594,"o":115.92,"t":"2025-02-10T05:00:00Z","v":54334,"vw":116.034145},{"c":116,"h":116.16,"l":115.64,"n":507,"o":115.64,"t":"2025-02-11T05:00:00Z","v":88136,"vw":115.944471},{"c":115.74,"h":115.84,"l":114.8778,"n":648,"o":114.94,"t":"2025-02-12T05:00:00Z","v":138323,"vw":115.698189},{"c":116.96,"h":116.98,"l":115.74,"n":656,"o":116,"t":"2025-02-13T05:00:00Z","v":75768,"vw":116.484518},{"c":116.98,"h":117.1248,"l":116.82,"n":470,"o":116.98,"t":"2025-02-14T05:00:00Z","v":169497,"vw":117.009272},{"c":117.26,"h":117.26,"l":116.7,"n":720,"o":117.2,"t":"2025-02-18T05:00:00Z","v":64520,"vw":116.989313},{"c":117.4,"h":117.5,"l":116.86,"n":488,"o":116.92,"t":"2025-02-19T05:00:00Z","v":67848,"vw":117.152743},{"c":116.96,"h":117.23,"l":116.3,"n":556,"o":117.23,"t":"2025-02-20T05:00:00Z","v":56880,"vw":116.548232},{"c":114.88,"h":116.95,"l":114.7811,"n":810,"o":116.95,"t":"2025-02-21T05:00:00Z","v":82720,"vw":115.576354},{"c":114.13,"h":115.37,"l":114.06,"n":802,"o":115.22,"t":"2025-02-24T05:00:00Z","v":206473,"vw":114.370357},{"c":113.58,"h":114.2442,"l":112.8,"n":892,"o":114.15,"t":"2025-02-25T05:00:00Z","v":105988,"vw":113.45248},{"c":113.66,"h":114.62,"l":113.2,"n":630,"o":113.92,"t":"2025-02-26T05:00:00Z","v":70727,"vw":113.808661},{"c":111.86,"h":114.24,"l":111.76,"n":1145,"o":114.17,"t":"2025-02-27T05:00:00Z","v":114228,"vw":113.274504},{"c":113.59,"h":113.66,"l":111.37,"n":796,"o":111.86,"t":"2025-02-28T05:00:00Z","v":131264,"vw":112.455238},{"c":111.66,"h":114.1357,"l":110.8895,"n":1051,"o":113.96,"t":"2025-03-03T05:00:00Z","v":138946,"vw":112.701005},{"c":110.34,"h":111.85,"l":109.2705,"n":1323,"o":110.74,"t":"2025-03-04T05:00:00Z","v":226169,"vw":110.075147},{"c":111.57,"h":111.8111,"l":109.64,"n":918,"o":110.3,"t":"2025-03-05T05:00:00Z","v":143379,"vw":110.887738},{"c":109.36,"h":110.87,"l":108.8903,"n":877,"o":110.04,"t":"2025-03-06T05:00:00Z","v":108081,"vw":110.083423},{"c":109.94,"h":110.11,"l":107.9999,"n":672,"o":109.1,"t":"2025-03-07T05:00:00Z","v":408661,"vw":108.513146},{"c":106.9,"h":108.515,"l":106,"n":1245,"o":108.32,"t":"2025-03-10T04:00:00Z","v":127730,"vw":107.354353},{"c":106.1,"h":107.28,"l":105.2292,"n":648,"o":106.56,"t":"2025-03-11T04:00:00Z","v":70936,"vw":106.333527},{"c":106.72,"h":107.26,"l":105.78,"n":493,"o":107.26,"t":"2025-03-12T04:00:00Z","v":76814,"vw":106.809592},{"c":105.24,"h":106.6,"l":104.86,"n":748,"o":106.54,"t":"2025-03-13T04:00:00Z","v":69704,"vw":105.438764},{"c":107.44,"h":108.095,"l":106.09,"n":525,"o":106.09,"t":"2025-03-14T04:00:00Z","v":41876,"vw":106.836299},{"c":108.28,"h":108.74,"l":107.32,"n":760,"o":107.32,"t":"2025-03-17T04:00:00Z","v":83361,"vw":108.129171},{"c":106.99,"h":107.9,"l":106.6941,"n":552,"o":107.8,"t":"2025-03-18T04:00:00Z","v":94170,"vw":106.966783},{"c":108.18,"h":108.95,"l":107.16,"n":537,"o":107.41,"t":"2025-03-19T04:00:00Z","v":156232,"vw":108.253947},{"c":108.06,"h":108.9255,"l":107.57,"n":527,"o":107.57,"t":"2025-03-20T04:00:00Z","v":135028,"vw":108.447897},{"c":108.12,"h":108.2,"l":106.93,"n":695,"o":107.06,"t":"2025-03-21T04:00:00Z","v":64652,"vw":107.454858},{"c":109.96,"h":110.135,"l":109.32,"n":525,"o":109.32,"t":"2025-03-24T04:00:00Z","v":64456,"vw":109.859193},{"c":110.34,"h":110.4995,"l":109.99,"n":480,"o":110.3,"t":"2025-03-25T04:00:00Z","v":60033,"vw":110.227879},{"c":108.97,"h":110.32,"l":108.66,"n":767,"o":110.2,"t":"2025-03-26T04:00:00Z","v":86220,"vw":109.319981},{"c":108.48,"h":109.26,"l":108.21,"n":505,"o":108.57,"t":"2025-03-27T04:00:00Z","v":39944,"vw":108.877201},{"c":106.4,"h":108.27,"l":106.2188,"n":777,"o":108.21,"t":"2025-03-28T04:00:00Z","v":68412,"vw":106.723565},{"c":106.32,"h":107.035,"l":104.6,"n":740,"o":105.1,"t":"2025-03-31T04:00:00Z","v":325857,"vw":106.424252},{"c":107.02,"h":107.3,"l":105.54,"n":1675,"o":106.22,"t":"2025-04-01T04:00:00Z","v":226461,"vw":106.803337},{"c":107.72,"h":108.14,"l":105.8253,"n":1752,"o":105.86,"t":"2025-04-02T04:00:00Z","v":240797,"vw":106.822061},{"c":102.52,"h":104.4185,"l":102.38,"n":1863,"o":103.94,"t":"2025-04-03T04:00:00Z","v":176177,"vw":103.381059},{"c":96.34,"h":100.08,"l":96.15,"n":5181,"o":99.75,"t":"2025-04-04T04:00:00Z","v":6585806,"vw":97.902788},{"c":96.2,"h":99.8475,"l":91.9,"n":1875,"o":93.06,"t":"2025-04-07T04:00:00Z","v":369984,"vw":95.458894},{"c":94.74,"h":100,"l":93.26,"n":1258,"o":99.53,"t":"2025-04-08T04:00:00Z","v":182763,"vw":97.316947},{"c":103.7,"h":104.0751,"l":94.0328,"n":1479,"o":94.08,"t":"2025-04-09T04:00:00Z","v":196767,"vw":98.752532},{"c":100.12,"h":101.6,"l":97.26,"n":925,"o":101.46,"t":"2025-04-10T04:00:00Z","v":110269,"vw":100.009758},{"c":101.76,"h":102.17,"l":99.3745,"n":1005,"o":99.8,"t":"2025-04-11T04:00:00Z","v":131643,"vw":101.188603},{"c":102.69,"h":103.8,"l":101.8,"n":918,"o":103.8,"t":"2025-04-14T04:00:00Z","v":174269,"vw":102.809151},{"c":102.85,"h":103.5247,"l":102.3962,"n":978,"o":102.9,"t":"2025-04-15T04:00:00Z","v":235964,"vw":102.798884},{"c":100.2,"h":101.99,"l":99.2101,"n":1000,"o":101.4,"t":"2025-04-16T04:00:00Z","v":101342,"vw":100.569758},{"c":100.5,"h":101.315,"l":99.98,"n":558,"o":100.67,"t":"2025-04-17T04:00:00Z","v":56850,"vw":100.759979},{"c":98.12,"h":99.49,"l":97.0201,"n":1114,"o":99.49,"t":"2025-04-21T04:00:00Z","v":100782,"vw":97.812638},{"c":100.51,"h":101.03,"l":99.0101,"n":604,"o":99.15,"t":"2025-04-22T04:00:00Z","v":96713,"vw":100.280912},{"c":102.26,"h":104.13,"l":101.99,"n":695,"o":103.13,"t":"2025-04-23T04:00:00Z","v":77907,"vw":103.003884},{"c":104.22,"h":104.51,"l":102.27,"n":747,"o":102.45,"t":"2025-04-24T04:00:00Z","v":255534,"vw":104.116828},{"c":105.13,"h":105.26,"l":104.0601,"n":518,"o":104.37,"t":"2025-04-25T04:00:00Z","v":113772,"vw":104.757743},{"c":105.22,"h":105.7116,"l":104.23,"n":803,"o":105.42,"t":"2025-04-28T04:00:00Z","v":32536,"vw":105.035299},{"c":105.83,"h":106.0929,"l":104.82,"n":908,"o":104.82,"t":"2025-04-29T04:00:00Z","v":144614,"vw":105.918573},{"c":105.8,"h":106.31,"l":103.48,"n":822,"o":104.57,"t":"2025-04-30T04:00:00Z","v":343101,"vw":105.418568},{"c":106.78,"h":107.81,"l":106.61,"n":519,"o":107.13,"t":"2025-05-01T04:00:00Z","v":49181,"vw":107.172359},{"c":108.34,"h":108.6499,"l":107.5319,"n":886,"o":107.89,"t":"2025-05-02T04:00:00Z","v":75543,"vw":108.222731},{"c":107.59,"h":108.3,"l":107.5,"n":1485,"o":107.54,"t":"2025-05-05T04:00:00Z","v":252717,"vw":107.811739},{"c":106.88,"h":107.5092,"l":106.4797,"n":637,"o":106.7,"t":"2025-05-06T04:00:00Z","v":66683,"vw":106.985413},{"c":107.2,"h":107.43,"l":106.5804,"n":695,"o":107,"t":"2025-05-07T04:00:00Z","v":98944,"vw":107.04011},{"c":107.93,"h":109.0391,"l":107.52,"n":556,"o":108.12,"t":"2025-05-08T04:00:00Z","v":50742,"vw":108.247438},{"c":107.93,"h":108.54,"l":107.7,"n":862,"o":108.41,"t":"2025-05-09T04:00:00Z","v":117307,"vw":107.973737},{"c":111.5,"h":111.5,"l":110.32,"n":1733,"o":111.18,"t":"2025-05-12T04:00:00Z","v":267321,"vw":110.852706},{"c":112.39,"h":112.7,"l":111.51,"n":2352,"o":111.66,"t":"2025-05-13T04:00:00Z","v":276506,"vw":112.468454},{"c":112.52,"h":112.72,"l":112.07,"n":1657,"o":112.56,"t":"2025-05-14T04:00:00Z","v":210310,"vw":112.364674},{"c":112.89,"h":113.06,"l":111.98,"n":788,"o":112.02,"t":"2025-05-15T04:00:00Z","v":108895,"vw":112.684946},{"c":113.66,"h":113.76,"l":112.9,"n":880,"o":113.2,"t":"2025-05-16T04:00:00Z","v":75251,"vw":113.161533},{"c":113.84,"h":114.315,"l":112.5,"n":4150,"o":112.5,"t":"2025-05-19T04:00:00Z","v":5953029,"vw":113.671738},{"c":113.43,"h":113.7093,"l":112.89,"n":818,"o":113.53,"t":"2025-05-20T04:00:00Z","v":122564,"vw":113.442032},{"c":111.66,"h":113.42,"l":111.43,"n":947,"o":112.68,"t":"2025-05-21T04:00:00Z","v":175305,"vw":112.698459},{"c":111.68,"h":112.3399,"l":111.3999,"n":662,"o":111.58,"t":"2025-05-22T04:00:00Z","v":88210,"vw":111.748826},{"c":110.84,"h":111.3599,"l":110.24,"n":625,"o":110.25,"t":"2025-05-23T04:00:00Z","v":92574,"vw":110.929582},{"c":113.11,"h":113.22,"l":111.93,"n":706,"o":112.2,"t":"2025-05-27T04:00:00Z","v":100235,"vw":112.84404},{"c":112.53,"h":113.3881,"l":112.52,"n":580,"o":113.26,"t":"2025-05-28T04:00:00Z","v":72889,"vw":112.882618},{"c":113,"h":113.64,"l":112.32,"n":774,"o":113.64,"t":"2025-05-29T04:00:00Z","v":110836,"vw":112.91159},{"c":113.34,"h":113.34,"l":111.74,"n":1207,"o":112.77,"t":"2025-05-30T04:00:00Z","v":521086,"vw":113.069995},{"c":113.66,"h":113.66,"l":112.195,"n":995,"o":112.64,"t":"2025-06-02T04:00:00Z","v":197342,"vw":113.301064},{"c":114.25,"h":114.4,"l":113.5499,"n":1364,"o":113.58,"t":"2025-06-03T04:00:00Z","v":142611,"vw":114.033325},{"c":114.28,"h":114.5999,"l":114.13,"n":1160,"o":114.45,"t":"2025-06-04T04:00:00Z","v":98497,"vw":114.444172},{"c":113.74,"h":114.84,"l":113.35,"n":1504,"o":114.57,"t":"2025-06-05T04:00:00Z","v":162011,"vw":114.247117},{"c":114.9,"h":115.1,"l":114.465,"n":872,"o":114.72,"t":"2025-06-06T04:00:00Z","v":144377,"vw":114.83867},{"c":114.93,"h":115.2199,"l":114.73,"n":1050,"o":115.04,"t":"2025-06-09T04:00:00Z","v":170440,"vw":115.082082},{"c":115.6,"h":115.6292,"l":114.87,"n":980,"o":115.09,"t":"2025-06-10T04:00:00Z","v":212151,"vw":115.269647},{"c":115.29,"h":115.95,"l":114.94,"n":1095,"o":115.81,"t":"2025-06-11T04:00:00Z","v":229052,"vw":115.570887},{"c":115.62,"h":115.6472,"l":115.01,"n":898,"o":115.01,"t":"2025-06-12T04:00:00Z","v":92788,"vw":115.496794},{"c":114.43,"h":115.3,"l":114.11,"n":1046,"o":114.7,"t":"2025-06-13T04:00:00Z","v":86645,"vw":114.673518},{"c":115.53,"h":115.81,"l":115.07,"n":810,"o":115.07,"t":"2025-06-16T04:00:00Z","v":83813,"vw":115.415181},{"c":114.6,"h":115.2834,"l":114.46,"n":1007,"o":115.06,"t":"2025-06-17T04:00:00Z","v":81965,"vw":115.030062},{"c":114.58,"h":115.279,"l":114.38,"n":819,"o":114.71,"t":"2025-06-18T04:00:00Z","v":111320,"vw":114.728109},{"c":114.2,"h":115.1687,"l":114.04,"n":938,"o":115.12,"t":"2025-06-20T04:00:00Z","v":73239,"vw":114.491989},{"c":115.31,"h":115.34,"l":113.99,"n":755,"o":114.3,"t":"2025-06-23T04:00:00Z","v":68647,"vw":114.640762},{"c":116.71,"h":116.8389,"l":116.08,"n":641,"o":116.13,"t":"2025-06-24T04:00:00Z","v":68267,"vw":116.524865},{"c":116.76,"h":117.06,"l":116.47,"n":672,"o":116.98,"t":"2025-06-25T04:00:00Z","v":91102,"vw":116.73762},{"c":117.7,"h":117.76,"l":116.98,"n":986,"o":117.09,"t":"2025-06-26T04:00:00Z","v":168386,"vw":117.395132},{"c":118.27,"h":118.5399,"l":117.5,"n":981,"o":117.94,"t":"2025-06-27T04:00:00Z","v":231760,"vw":118.327907},{"c":118.43,"h":119.07,"l":118.39,"n":1295,"o":118.79,"t":"2025-06-30T04:00:00Z","v":228214,"vw":118.57877},{"c":118.33,"h":118.62,"l":118,"n":933,"o":118.2,"t":"2025-07-01T04:00:00Z","v":114784,"vw":118.35425},{"c":118.89,"h":118.98,"l":118.26,"n":757,"o":118.37,"t":"2025-07-02T04:00:00Z","v":90575,"vw":118.601316},{"c":119.96,"h":120.07,"l":119.4,"n":484,"o":119.4,"t":"2025-07-03T04:00:00Z","v":55857,"vw":119.862223},{"c":119.02,"h":119.6474,"l":118.53,"n":958,"o":119.49,"t":"2025-07-07T04:00:00Z","v":65427,"vw":119.224514},{"c":118.89,"h":119.2672,"l":118.7901,"n":744,"o":119.24,"t":"2025-07-08T04:00:00Z","v":81036,"vw":119.030074},{"c":119.61,"h":119.7421,"l":119.085,"n":549,"o":119.32,"t":"2025-07-09T04:00:00Z","v":41588,"vw":119.380373},{"c":119.99,"h":120.13,"l":119.42,"n":815,"o":119.73,"t":"2025-07-10T04:00:00Z","v":104013,"vw":119.902174},{"c":119.5,"h":119.74,"l":119.14,"n":790,"o":119.41,"t":"2025-07-11T04:00:00Z","v":79962,"vw":119.515935},{"c":119.74,"h":119.88,"l":119.258,"n":706,"o":119.42,"t":"2025-07-14T04:00:00Z","v":70196,"vw":119.634378},{"c":119.32,"h":120.38,"l":119.32,"n":914,"o":120.38,"t":"2025-07-15T04:00:00Z","v":67624,"vw":119.762509},{"c":119.76,"h":119.83,"l":118.645,"n":1134,"o":119.62,"t":"2025-07-16T04:00:00Z","v":128060,"vw":119.425411},{"c":120.48,"h":120.54,"l":119.8,"n":622,"o":119.8,"t":"2025-07-17T04:00:00Z","v":64483,"vw":120.25589},{"c":120.46,"h":120.78,"l":120.205,"n":789,"o":120.78,"t":"2025-07-18T04:00:00Z","v":75424,"vw":120.417679},{"c":120.64,"h":121.165,"l":120.58,"n":1631,"o":120.66,"t":"2025-07-21T04:00:00Z","v":995042,"vw":121.121203},{"c":120.62,"h":120.72,"l":120.12,"n":650,"o":120.72,"t":"2025-07-22T04:00:00Z","v":66414,"vw":120.460075},{"c":121.54,"h":121.54,"l":120.75,"n":716,"o":121.09,"t":"2025-07-23T04:00:00Z","v":103539,"vw":121.139932},{"c":121.64,"h":121.9799,"l":121.6,"n":614,"o":121.73,"t":"2025-07-24T04:00:00Z","v":47624,"vw":121.798421},{"c":122.2,"h":122.2856,"l":121.7204,"n":653,"o":121.73,"t":"2025-07-25T04:00:00Z","v":74545,"vw":122.166021},{"c":122.22,"h":122.4169,"l":121.94,"n":993,"o":122.32,"t":"2025-07-28T04:00:00Z","v":148040,"vw":122.199428},{"c":121.86,"h":122.48,"l":121.666,"n":748,"o":122.48,"t":"2025-07-29T04:00:00Z","v":64791,"vw":122.084731},{"c":121.76,"h":122.27,"l":121.19,"n":936,"o":121.93,"t":"2025-07-30T04:00:00Z","v":133210,"vw":121.915377},{"c":121.78,"h":122.77,"l":121.115,"n":791,"o":122.77,"t":"2025-07-31T04:00:00Z","v":162391,"vw":121.86854},{"c":119.2,"h":120.2,"l":118.84,"n":1775,"o":120.2,"t":"2025-08-01T04:00:00Z","v":159217,"vw":119.399633},{"c":121.08,"h":121.14,"l":119.97,"n":1125,"o":119.97,"t":"2025-08-04T04:00:00Z","v":79021,"vw":120.751249},{"c":120.58,"h":121.3899,"l":120.39,"n":923,"o":121.24,"t":"2025-08-05T04:00:00Z","v":69725,"vw":120.702252},{"c":121.46,"h":121.5699,"l":120.59,"n":955,"o":120.74,"t":"2025-08-06T04:00:00Z","v":93476,"vw":121.186254},{"c":121.42,"h":122.205,"l":120.7172,"n":926,"o":122.12,"t":"2025-08-07T04:00:00Z","v":69633,"vw":121.455554},{"c":122.24,"h":122.399,"l":121.77,"n":719,"o":121.77,"t":"2025-08-08T04:00:00Z","v":65269,"vw":122.183533},{"c":121.96,"h":122.6499,"l":121.82,"n":858,"o":122.32,"t":"2025-08-11T04:00:00Z","v":73378,"vw":122.255778},{"c":123.26,"h":123.35,"l":122.2,"n":853,"o":122.52,"t":"2025-08-12T04:00:00Z","v":67103,"vw":123.087534},{"c":123.61,"h":123.9399,"l":123.2201,"n":993,"o":123.79,"t":"2025-08-13T04:00:00Z","v":69982,"vw":123.522895},{"c":123.6,"h":123.7799,"l":123.23,"n":636,"o":123.28,"t":"2025-08-14T04:00:00Z","v":78950,"vw":123.561662},{"c":123.33,"h":123.9,"l":123.3,"n":881,"o":123.9,"t":"2025-08-15T04:00:00Z","v":78066,"vw":123.530496},{"c":123.44,"h":123.46,"l":123.2051,"n":1023,"o":123.31,"t":"2025-08-18T04:00:00Z","v":112220,"vw":123.323222},{"c":122.59,"h":123.48,"l":122.3931,"n":1084,"o":123.39,"t":"2025-08-19T04:00:00Z","v":54165,"vw":122.923081},{"c":122.31,"h":122.56,"l":121.29,"n":817,"o":122.56,"t":"2025-08-20T04:00:00Z","v":53479,"vw":121.896537},{"c":121.86,"h":122.2489,"l":121.51,"n":855,"o":121.96,"t":"2025-08-21T04:00:00Z","v":70297,"vw":121.904242},{"c":123.72,"h":123.96,"l":122.22,"n":855,"o":122.27,"t":"2025-08-22T04:00:00Z","v":77214,"vw":123.633182},{"c":123.22,"h":123.7209,"l":123.19,"n":999,"o":123.48,"t":"2025-08-25T04:00:00Z","v":86722,"vw":123.546213},{"c":123.76,"h":123.77,"l":123.028,"n":773,"o":123.18,"t":"2025-08-26T04:00:00Z","v":61903,"vw":123.312927},{"c":124.04,"h":124.1499,"l":123.68,"n":784,"o":123.68,"t":"2025-08-27T04:00:00Z","v":54961,"vw":123.94294},{"c":124.45,"h":124.6,"l":123.91,"n":1056,"o":124.18,"t":"2025-08-28T04:00:00Z","v":75488,"vw":124.242515},{"c":123.64,"h":124.25,"l":123.43,"n":838,"o":124.25,"t":"2025-08-29T04:00:00Z","v":193107,"vw":123.7544},{"c":122.9,"h":122.9,"l":121.8004,"n":1377,"o":122.18,"t":"2025-09-02T04:00:00Z","v":88761,"vw":122.287622},{"c":123.52,"h":123.6099,"l":122.89,"n":852,"o":123.35,"t":"2025-09-03T04:00:00Z","v":110259,"vw":123.219373},{"c":124.57,"h":124.57,"l":123.505,"n":998,"o":123.68,"t":"2025-09-04T04:00:00Z","v":1084357,"vw":124.419297},{"c":124.12,"h":125.13,"l":123.4,"n":959,"o":125.04,"t":"2025-09-05T04:00:00Z","v":67157,"vw":124.17488},{"c":124.58,"h":124.75,"l":124.25,"n":755,"o":124.51,"t":"2025-09-08T04:00:00Z","v":360349,"vw":124.515063},{"c":124.84,"h":124.9255,"l":124.28,"n":874,"o":124.64,"t":"2025-09-09T04:00:00Z","v":82786,"vw":124.655518},{"c":125.32,"h":125.7594,"l":124.9575,"n":1074,"o":125.6,"t":"2025-09-10T04:00:00Z","v":210614,"vw":125.392887},{"c":126.22,"h":126.41,"l":125.565,"n":837,"o":125.6,"t":"2025-09-11T04:00:00Z","v":89905,"vw":126.119449},{"c":126.19,"h":126.5459,"l":126.1835,"n":741,"o":126.32,"t":"2025-09-12T04:00:00Z","v":57908,"vw":126.335596},{"c":126.89,"h":126.9499,"l":126.65,"n":953,"o":126.71,"t":"2025-09-15T04:00:00Z","v":86003,"vw":126.827561},{"c":126.76,"h":127.1,"l":126.6401,"n":778,"o":127.1,"t":"2025-09-16T04:00:00Z","v":48554,"vw":126.789637},{"c":126.67,"h":127.09,"l":125.71,"n":908,"o":126.79,"t":"2025-09-17T04:00:00Z","v":77729,"vw":126.516717},{"c":127.25,"h":127.656,"l":127.05,"n":894,"o":127.24,"t":"2025-09-18T04:00:00Z","v":117718,"vw":127.383474},{"c":127.96,"h":128.02,"l":127.3,"n":1285,"o":127.71,"t":"2025-09-19T04:00:00Z","v":91529,"vw":127.632583},{"c":128.54,"h":128.62,"l":127.67,"n":1200,"o":127.68,"t":"2025-09-22T04:00:00Z","v":141180,"vw":128.387946},{"c":127.84,"h":128.5909,"l":127.6,"n":806,"o":128.56,"t":"2025-09-23T04:00:00Z","v":65818,"vw":128.272217},{"c":127.33,"h":128.1,"l":127.18,"n":1186,"o":128.1,"t":"2025-09-24T04:00:00Z","v":186007,"vw":127.578082},{"c":126.77,"h":127.0009,"l":126.155,"n":785,"o":126.78,"t":"2025-09-25T04:00:00Z","v":54024,"vw":126.686276},{"c":127.47,"h":127.5706,"l":126.75,"n":847,"o":127.1,"t":"2025-09-26T04:00:00Z","v":70932,"vw":127.25003},{"c":127.85,"h":128.1665,"l":127.55,"n":781,"o":128.06,"t":"2025-09-29T04:00:00Z","v":85283,"vw":127.879404},{"c":128.38,"h":128.38,"l":127.44,"n":1096,"o":127.78,"t":"2025-09-30T04:00:00Z","v":251698,"vw":128.084067},{"c":128.4,"h":128.5648,"l":127.43,"n":1264,"o":127.43,"t":"2025-10-01T04:00:00Z","v":431987,"vw":128.132673},{"c":128.52,"h":128.84,"l":128.12,"n":1194,"o":128.84,"t":"2025-10-02T04:00:00Z","v":94814,"vw":128.494493},{"c":128.5,"h":129.18,"l":128.3666,"n":1118,"o":128.75,"t":"2025-10-03T04:00:00Z","v":93170,"vw":128.776506},{"c":129.01,"h":129.2042,"l":128.64,"n":868,"o":129.09,"t":"2025-10-06T04:00:00Z","v":60008,"vw":128.981411},{"c":128.47,"h":129.26,"l":128.201,"n":1317,"o":129.26,"t":"2025-10-07T04:00:00Z","v":152311,"vw":128.50881},{"c":129.27,"h":129.31,"l":128.64,"n":1033,"o":128.8,"t":"2025-10-08T04:00:00Z","v":127193,"vw":129.170724},{"c":128.92,"h":129.43,"l":128.54,"n":901,"o":129.43,"t":"2025-10-09T04:00:00Z","v":81753,"vw":128.803892},{"c":125.44,"h":129.44,"l":125.44,"n":1722,"o":129.1,"t":"2025-10-10T04:00:00Z","v":128053,"vw":127.15786},{"c":127.42,"h":127.65,"l":126.7601,"n":762,"o":126.98,"t":"2025-10-13T04:00:00Z","v":75252,"vw":127.197394},{"c":127.28,"h":127.88,"l":125.6,"n":1236,"o":126.27,"t":"2025-10-14T04:00:00Z","v":103261,"vw":127.201436},{"c":127.75,"h":128.75,"l":126.8,"n":1014,"o":128.19,"t":"2025-10-15T04:00:00Z","v":106108,"vw":127.804813},{"c":126.94,"h":128.4637,"l":126.399,"n":1171,"o":128.2,"t":"2025-10-16T04:00:00Z","v":351212,"vw":127.382517},{"c":127.61,"h":127.86,"l":126.49,"n":799,"o":126.71,"t":"2025-10-17T04:00:00Z","v":73414,"vw":127.251413},{"c":128.92,"h":129.14,"l":128.22,"n":932,"o":128.22,"t":"2025-10-20T04:00:00Z","v":396891,"vw":128.870185},{"c":128.94,"h":129.2999,"l":128.75,"n":752,"o":129.04,"t":"2025-10-21T04:00:00Z","v":226690,"vw":129.09397},{"c":128.21,"h":129.12,"l":127.4,"n":953,"o":129.12,"t":"2025-10-22T04:00:00Z","v":231123,"vw":128.286837},{"c":129.04,"h":129.23,"l":128.27,"n":867,"o":128.33,"t":"2025-10-23T04:00:00Z","v":107220,"vw":128.956243},{"c":130.1,"h":130.3584,"l":129.95,"n":772,"o":129.95,"t":"2025-10-24T04:00:00Z","v":55758,"vw":130.245098},{"c":131.68,"h":131.74,"l":131.13,"n":841,"o":131.24,"t":"2025-10-27T04:00:00Z","v":189611,"vw":131.399069},{"c":132.01,"h":132.33,"l":131.7025,"n":1106,"o":132.08,"t":"2025-10-28T04:00:00Z","v":105534,"vw":131.993752},{"c":132.11,"h":132.4999,"l":131.28,"n":887,"o":132.31,"t":"2025-10-29T04:00:00Z","v":85452,"vw":132.151592},{"c":130.7,"h":131.76,"l":130.621,"n":1038,"o":131.3,"t":"2025-10-30T04:00:00Z","v":176728,"vw":131.386984},{"c":131,"h":131.68,"l":130.57,"n":2637,"o":131.68,"t":"2025-10-31T04:00:00Z","v":433610,"vw":131.131359},{"c":131.38,"h":131.83,"l":130.699,"n":1184,"o":131.83,"t":"2025-11-03T05:00:00Z","v":118047,"vw":131.24132},{"c":129.8,"h":130.635,"l":129.5802,"n":1233,"o":129.88,"t":"2025-11-04T05:00:00Z","v":121344,"vw":130.001782},{"c":130.19,"h":130.8,"l":129.58,"n":1028,"o":129.68,"t":"2025-11-05T05:00:00Z","v":86130,"vw":130.514431},{"c":128.67,"h":130.078,"l":128.503,"n":1138,"o":130.02,"t":"2025-11-06T05:00:00Z","v":85816,"vw":128.948236},{"c":128.81,"h":128.84,"l":126.949,"n":1321,"o":128.22,"t":"2025-11-07T05:00:00Z","v":110300,"vw":127.655573},{"c":130.82,"h":131,"l":129.67,"n":1010,"o":130.14,"t":"2025-11-10T05:00:00Z","v":67743,"vw":130.418381},{"c":131.08,"h":131.24,"l":130.33,"n":700,"o":130.53,"t":"2025-11-11T05:00:00Z","v":57561,"vw":130.701596},{"c":131.22,"h":131.59,"l":130.79,"n":1462,"o":131.59,"t":"2025-11-12T05:00:00Z","v":121941,"vw":131.170731},{"c":128.87,"h":130.7,"l":128.62,"n":1073,"o":130.53,"t":"2025-11-13T05:00:00Z","v":72026,"vw":129.54239},{"c":128.96,"h":129.6053,"l":127.11,"n":1255,"o":127.66,"t":"2025-11-14T05:00:00Z","v":118064,"vw":128.880407},{"c":127.68,"h":129.1672,"l":127.01,"n":1390,"o":128.52,"t":"2025-11-17T05:00:00Z","v":193831,"vw":128.563534},{"c":126.66,"h":127.535,"l":125.86,"n":1359,"o":127.03,"t":"2025-11-18T05:00:00Z","v":210578,"vw":126.745311},{"c":127.12,"h":127.94,"l":126.35,"n":1172,"o":126.81,"t":"2025-11-19T05:00:00Z","v":105947,"vw":127.157051},{"c":125.1,"h":129.525,"l":125,"n":1700,"o":129.19,"t":"2025-11-20T05:00:00Z","v":139316,"vw":126.579313},{"c":126.31,"h":127.2774,"l":124.67,"n":1201,"o":125.59,"t":"2025-11-21T05:00:00Z","v":87144,"vw":125.740507},{"c":128.28,"h":128.4825,"l":127.07,"n":919,"o":127.07,"t":"2025-11-24T05:00:00Z","v":112571,"vw":127.940318},{"c":129.47,"h":129.66,"l":127.65,"n":985,"o":128.17,"t":"2025-11-25T05:00:00Z","v":97017,"vw":128.485082},{"c":130.4,"h":130.73,"l":129.84,"n":963,"o":130,"t":"2025-11-26T05:00:00Z","v":113275,"vw":130.427219},{"c":131.15,"h":131.15,"l":130.54,"n":695,"o":130.62,"t":"2025-11-28T05:00:00Z","v":47326,"vw":130.841114},{"c":130.57,"h":130.9919,"l":130.245,"n":1222,"o":130.29,"t":"2025-12-01T05:00:00Z","v":106946,"vw":130.688854},{"c":130.75,"h":131.1959,"l":130.44,"n":1415,"o":130.93,"t":"2025-12-02T05:00:00Z","v":128818,"vw":130.880953},{"c":131.33,"h":131.4699,"l":130.4599,"n":1467,"o":130.61,"t":"2025-12-03T05:00:00Z","v":193739,"vw":131.162687},{"c":131.36,"h":131.6,"l":130.8,"n":960,"o":131.6,"t":"2025-12-04T05:00:00Z","v":77360,"vw":131.214204},{"c":131.57,"h":132.1299,"l":131.42,"n":995,"o":131.64,"t":"2025-12-05T05:00:00Z","v":64047,"vw":131.685178},{"c":131.19,"h":131.77,"l":130.825,"n":1141,"o":131.77,"t":"2025-12-08T05:00:00Z","v":61248,"vw":131.269695},{"c":131.06,"h":131.54,"l":131.059,"n":892,"o":131.1,"t":"2025-12-09T05:00:00Z","v":80260,"vw":131.279305},{"c":131.97,"h":132.21,"l":130.8,"n":1042,"o":131.06,"t":"2025-12-10T05:00:00Z","v":72120,"vw":131.487285},{"c":132.22,"h":132.27,"l":131,"n":1305,"o":131.41,"t":"2025-12-11T05:00:00Z","v":93788,"vw":131.831773},{"c":130.73,"h":132.1984,"l":130.3924,"n":1189,"o":132.05,"t":"2025-12-12T05:00:00Z","v":115580,"vw":131.326127},{"c":130.47,"h":131.59,"l":130.21,"n":1109,"o":131.59,"t":"2025-12-15T05:00:00Z","v":75251,"vw":130.591793},{"c":130.2,"h":130.5,"l":129.41,"n":1214,"o":130.25,"t":"2025-12-16T05:00:00Z","v":98409,"vw":129.972818},{"c":128.63,"h":130.355,"l":128.63,"n":1144,"o":130.355,"t":"2025-12-17T05:00:00Z","v":103849,"vw":129.204121},{"c":129.68,"h":130.51,"l":129.42,"n":945,"o":129.89,"t":"2025-12-18T05:00:00Z","v":96268,"vw":130.000512},{"c":130.89,"h":130.995,"l":130.16,"n":1198,"o":130.16,"t":"2025-12-19T05:00:00Z","v":107276,"vw":130.840358},{"c":131.78,"h":131.84,"l":131.37,"n":1375,"o":131.54,"t":"2025-12-22T05:00:00Z","v":101354,"vw":131.662786},{"c":132.32,"h":132.38,"l":131.61,"n":1181,"o":131.61,"t":"2025-12-23T05:00:00Z","v":89950,"vw":132.111441},{"c":132.84,"h":132.88,"l":132.33,"n":665,"o":132.4,"t":"2025-12-24T05:00:00Z","v":45845,"vw":132.611657},{"c":132.76,"h":133.034,"l":132.61,"n":1357,"o":132.9,"t":"2025-12-26T05:00:00Z","v":81277,"vw":132.798966},{"c":131.91,"h":132.06,"l":131.58,"n":1372,"o":131.83,"t":"2025-12-29T05:00:00Z","v":69981,"vw":131.825476},{"c":131.75,"h":132.0059,"l":131.68,"n":1285,"o":131.8,"t":"2025-12-30T05:00:00Z","v":112139,"vw":131.845317},{"c":130.8,"h":131.8,"l":130.73,"n":1406,"o":131.8,"t":"2025-12-31T05:00:00Z","v":226058,"vw":131.212955},{"c":131.06,"h":131.695,"l":130.4409,"n":2099,"o":131.48,"t":"2026-01-02T05:00:00Z","v":129088,"vw":131.11515},{"c":131.96,"h":132.2526,"l":131.67,"n":1342,"o":131.67,"t":"2026-01-05T05:00:00Z","v":95441,"vw":132.002217},{"c":132.72,"h":132.7735,"l":131.97,"n":1317,"o":132.04,"t":"2026-01-06T05:00:00Z","v":116671,"vw":132.465024},{"c":132.31,"h":133.12,"l":132.25,"n":1123,"o":132.79,"t":"2026-01-07T05:00:00Z","v":92347,"vw":132.753171},{"c":132.19,"h":132.41,"l":131.92,"n":1084,"o":132.22,"t":"2026-01-08T05:00:00Z","v":86061,"vw":132.184539},{"c":133.08,"h":133.27,"l":132.15,"n":1219,"o":132.45,"t":"2026-01-09T05:00:00Z","v":101956,"vw":132.986752},{"c":133.24,"h":133.46,"l":132.45,"n":1823,"o":132.45,"t":"2026-01-12T05:00:00Z","v":270570,"vw":133.284598},{"c":132.99,"h":133.4399,"l":132.5608,"n":1282,"o":133.38,"t":"2026-01-13T05:00:00Z","v":270581,"vw":133.108172},{"c":132.33,"h":132.6179,"l":131.5501,"n":1287,"o":132.47,"t":"2026-01-14T05:00:00Z","v":88203,"vw":132.064457},{"c":132.66,"h":133.3,"l":132.515,"n":1256,"o":133.13,"t":"2026-01-15T05:00:00Z","v":93754,"vw":132.930622},{"c":132.57,"h":133.048,"l":132.31,"n":1349,"o":132.96,"t":"2026-01-16T05:00:00Z","v":68016,"vw":132.752296},{"c":129.85,"h":131.2008,"l":129.6964,"n":2178,"o":130.64,"t":"2026-01-20T05:00:00Z","v":141830,"vw":130.433583},{"c":131.32,"h":131.935,"l":129.9476,"n":1534,"o":130.17,"t":"2026-01-21T05:00:00Z","v":152666,"vw":130.834234},{"c":132.01,"h":132.4042,"l":131.64,"n":1144,"o":132.13,"t":"2026-01-22T05:00:00Z","v":107975,"vw":132.162342},{"c":132.06,"h":132.3734,"l":131.7056,"n":1139,"o":131.92,"t":"2026-01-23T05:00:00Z","v":93415,"vw":132.089926},{"c":132.74,"h":133,"l":132.34,"n":1303,"o":132.34,"t":"2026-01-26T05:00:00Z","v":102977,"vw":132.752329},{"c":133.29,"h":133.46,"l":132.93,"n":1040,"o":133.08,"t":"2026-01-27T05:00:00Z","v":94044,"vw":133.298176},{"c":133.35,"h":133.738,"l":133.03,"n":1412,"o":133.62,"t":"2026-01-28T05:00:00Z","v":550005,"vw":133.342268},{"c":132.95,"h":133.5599,"l":131.2254,"n":1612,"o":133.42,"t":"2026-01-29T05:00:00Z","v":106551,"vw":132.410899},{"c":132.3,"h":132.85,"l":131.52,"n":1651,"o":132.44,"t":"2026-01-30T05:00:00Z","v":296807,"vw":132.164238},{"c":133.05,"h":133.3181,"l":131.85,"n":1272,"o":131.85,"t":"2026-02-02T05:00:00Z","v":78837,"vw":132.86604},{"c":131.78,"h":133.215,"l":130.8,"n":2668,"o":133.15,"t":"2026-02-03T05:00:00Z","v":389117,"vw":131.347903},{"c":131.21,"h":132.09,"l":130.24,"n":5160,"o":131.99,"t":"2026-02-04T05:00:00Z","v":542140,"vw":130.871075},{"c":129.43,"h":130.53,"l":129.1,"n":1981,"o":130.05,"t":"2026-02-05T05:00:00Z","v":179306,"vw":129.781289},{"c":131.98,"h":132.24,"l":130.14,"n":1394,"o":130.32,"t":"2026-02-06T05:00:00Z","v":115251,"vw":131.448778},{"c":132.71,"h":133.045,"l":131.7825,"n":1164,"o":131.81,"t":"2026-02-09T05:00:00Z","v":168789,"vw":132.802091},{"c":132.37,"h":133.21,"l":132.28,"n":1279,"o":132.95,"t":"2026-02-10T05:00:00Z","v":91672,"vw":132.831781},{"c":132.31,"h":133.2891,"l":131.81,"n":1189,"o":133.24,"t":"2026-02-11T05:00:00Z","v":116008,"vw":132.405986},{"c":130.17,"h":132.8675,"l":130.05,"n":1580,"o":132.73,"t":"2026-02-12T05:00:00Z","v":94962,"vw":131.134828},{"c":130.34,"h":131.21,"l":129.7,"n":1811,"o":130.31,"t":"2026-02-13T05:00:00Z","v":153326,"vw":130.59058},{"c":130.47,"h":130.89,"l":129.15,"n":1641,"o":129.98,"t":"2026-02-17T05:00:00Z","v":248256,"vw":130.03273},{"c":131.16,"h":131.7,"l":130.71,"n":1070,"o":130.81,"t":"2026-02-18T05:00:00Z","v":79951,"vw":131.311789},{"c":130.91,"h":131.2,"l":130.44,"n":1001,"o":130.74,"t":"2026-02-19T05:00:00Z","v":106077,"vw":130.78571},{"c":131.82,"h":131.85,"l":130.47,"n":1395,"o":130.47,"t":"2026-02-20T05:00:00Z","v":139460,"vw":131.442662},{"c":130.42,"h":131.84,"l":130.03,"n":1969,"o":131.54,"t":"2026-02-23T05:00:00Z","v":128848,"vw":130.33961},{"c":131.43,"h":131.51,"l":129.98,"n":1456,"o":130.38,"t":"2026-02-24T05:00:00Z","v":477782,"vw":131.215311},{"c":132.53,"h":132.6,"l":131.98,"n":1294,"o":131.98,"t":"2026-02-25T05:00:00Z","v":85876,"vw":132.312127},{"c":131.8,"h":132.57,"l":130.9,"n":1211,"o":132.57,"t":"2026-02-26T05:00:00Z","v":440564,"vw":132.165641},{"c":131.36,"h":131.36,"l":130.43,"n":1673,"o":130.62,"t":"2026-02-27T05:00:00Z","v":164161,"vw":130.973045},{"c":131.37,"h":131.7199,"l":129.7012,"n":1953,"o":129.87,"t":"2026-03-02T05:00:00Z","v":164615,"vw":131.054926},{"c":130.05,"h":130.54,"l":128.01,"n":2137,"o":129.21,"t":"2026-03-03T05:00:00Z","v":158976,"vw":129.473523},{"c":131.11,"h":131.42,"l":130.06,"n":1143,"o":130.46,"t":"2026-03-04T05:00:00Z","v":100935,"vw":131.134686},{"c":130.35,"h":130.9733,"l":129.255,"n":1919,"o":130.45,"t":"2026-03-05T05:00:00Z","v":214718,"vw":130.08598},{"c":128.63,"h":129.34,"l":128.2,"n":1442,"o":128.79,"t":"2026-03-06T05:00:00Z","v":123586,"vw":128.785809},{"c":129.78,"h":130,"l":126.835,"n":1768,"o":127.5,"t":"2026-03-09T04:00:00Z","v":137044,"vw":128.204758},{"c":129.5,"h":130.6699,"l":129.16,"n":1340,"o":129.78,"t":"2026-03-10T04:00:00Z","v":134780,"vw":130.018101},{"c":129.405,"h":130.02,"l":128.85,"n":1034,"o":129.63,"t":"2026-03-11T04:00:00Z","v":77829,"vw":129.331486},{"c":127.44,"h":128.5219,"l":127.375,"n":1330,"o":128.45,"t":"2026-03-12T04:00:00Z","v":146453,"vw":127.793867},{"c":126.7,"h":128.49,"l":126.5461,"n":1800,"o":127.95,"t":"2026-03-13T04:00:00Z","v":112409,"vw":127.168305},{"c":128.03,"h":128.63,"l":127.7,"n":1405,"o":127.86,"t":"2026-03-16T04:00:00Z","v":81603,"vw":128.055851},{"c":128.4,"h":129.075,"l":128.26,"n":1281,"o":128.61,"t":"2026-03-17T04:00:00Z","v":107086,"vw":128.621093},{"c":126.66,"h":128.11,"l":126.5981,"n":1323,"o":127.84,"t":"2026-03-18T04:00:00Z","v":113603,"vw":127.566639},{"c":126.31,"h":126.835,"l":125.42,"n":1597,"o":125.6,"t":"2026-03-19T04:00:00Z","v":120391,"vw":125.950332},{"c":124.45,"h":126.07,"l":123.7693,"n":1847,"o":126.07,"t":"2026-03-20T04:00:00Z","v":158709,"vw":125.081701},{"c":125.81,"h":127.1392,"l":125.65,"n":1809,"o":126.21,"t":"2026-03-23T04:00:00Z","v":144449,"vw":126.305653},{"c":125.26,"h":125.91,"l":124.71,"n":1253,"o":125.01,"t":"2026-03-24T04:00:00Z","v":94404,"vw":125.441274},{"c":126,"h":126.74,"l":125.63,"n":1363,"o":126.29,"t":"2026-03-25T04:00:00Z","v":288616,"vw":126.002391},{"c":123.79,"h":125.585,"l":123.73,"n":1423,"o":125.18,"t":"2026-03-26T04:00:00Z","v":244785,"vw":124.566569},{"c":121.69,"h":123.22,"l":121.455,"n":2017,"o":123.22,"t":"2026-03-27T04:00:00Z","v":162115,"vw":122.241815},{"c":121.21,"h":122.7,"l":120.64,"n":3580,"o":122.7,"t":"2026-03-30T04:00:00Z","v":5647611,"vw":121.425914},{"c":124.81,"h":124.89,"l":122.44,"n":1600,"o":122.5,"t":"2026-03-31T04:00:00Z","v":297988,"vw":123.543634},{"c":125.32,"h":125.9399,"l":124.84,"n":1737,"o":125.02,"t":"2026-04-01T04:00:00Z","v":147668,"vw":125.441567},{"c":125.41,"h":125.8,"l":123.4433,"n":1378,"o":123.72,"t":"2026-04-02T04:00:00Z","v":129899,"vw":125.000323},{"c":125.98,"h":126.14,"l":125.47,"n":1734,"o":125.47,"t":"2026-04-06T04:00:00Z","v":415339,"vw":125.724336},{"c":126.11,"h":126.14,"l":124.55,"n":1670,"o":125.73,"t":"2026-04-07T04:00:00Z","v":120627,"vw":125.360127},{"c":129.31,"h":129.56,"l":128.505,"n":1413,"o":129.46,"t":"2026-04-08T04:00:00Z","v":122924,"vw":129.119106},{"c":130.03,"h":130.22,"l":128.8601,"n":1460,"o":129.08,"t":"2026-04-09T04:00:00Z","v":181178,"vw":129.892464},{"c":129.93,"h":130.3799,"l":129.72,"n":1776,"o":130.37,"t":"2026-04-10T04:00:00Z","v":174444,"vw":130.236253},{"c":131.31,"h":131.31,"l":129.3954,"n":1410,"o":129.59,"t":"2026-04-13T04:00:00Z","v":579406,"vw":130.246634},{"c":132.88,"h":132.94,"l":131.68,"n":5206,"o":131.7,"t":"2026-04-14T04:00:00Z","v":5179672,"vw":132.621555},{"c":134.02,"h":134.07,"l":132.95,"n":1522,"o":133.16,"t":"2026-04-15T04:00:00Z","v":145860,"vw":133.739483},{"c":134.31,"h":134.5299,"l":133.77,"n":1638,"o":134.25,"t":"2026-04-16T04:00:00Z","v":113431,"vw":134.152809},{"c":135.93,"h":136.325,"l":135.1301,"n":1579,"o":135.29,"t":"2026-04-17T04:00:00Z","v":173725,"vw":135.829643},{"c":135.72,"h":135.875,"l":135.21,"n":1375,"o":135.78,"t":"2026-04-20T04:00:00Z","v":79438,"vw":135.604539},{"c":134.81,"h":136.225,"l":134.5999,"n":1491,"o":136.11,"t":"2026-04-21T04:00:00Z","v":93240,"vw":135.343342},{"c":136.19,"h":136.21,"l":135.72,"n":1188,"o":135.96,"t":"2026-04-22T04:00:00Z","v":91840,"vw":135.919851},{"c":135.6,"h":136.34,"l":134.45,"n":1481,"o":135.9,"t":"2026-04-23T04:00:00Z","v":86028,"vw":135.692312},{"c":136.63,"h":136.74,"l":135.73,"n":1275,"o":136.15,"t":"2026-04-24T04:00:00Z","v":79320,"vw":136.255719},{"c":136.81,"h":136.93,"l":136.34,"n":1225,"o":136.4,"t":"2026-04-27T04:00:00Z","v":99148,"vw":136.68042},{"c":136.09,"h":136.33,"l":135.635,"n":1185,"o":136.13,"t":"2026-04-28T04:00:00Z","v":86895,"vw":135.973548},{"c":136.09,"h":136.1011,"l":135.55,"n":1099,"o":136.04,"t":"2026-04-29T04:00:00Z","v":63269,"vw":135.806009},{"c":137.37,"h":137.71,"l":136,"n":1354,"o":136.76,"t":"2026-04-30T04:00:00Z","v":314392,"vw":137.251463},{"c":137.89,"h":138.7299,"l":137.89,"n":1349,"o":138.09,"t":"2026-05-01T04:00:00Z","v":230927,"vw":138.278587},{"c":137.48,"h":138.27,"l":136.93,"n":2462,"o":137.92,"t":"2026-05-04T04:00:00Z","v":219370,"vw":137.38979},{"c":138.6,"h":138.82,"l":138.17,"n":1441,"o":138.17,"t":"2026-05-05T04:00:00Z","v":125488,"vw":138.634406},{"c":140.58,"h":140.6499,"l":139.53,"n":2065,"o":139.58,"t":"2026-05-06T04:00:00Z","v":189007,"vw":140.435121},{"c":139.95,"h":140.8947,"l":139.695,"n":1363,"o":140.81,"t":"2026-05-07T04:00:00Z","v":85098,"vw":140.162731},{"c":141.1,"h":141.135,"l":140.585,"n":1158,"o":140.66,"t":"2026-05-08T04:00:00Z","v":1262181,"vw":140.955472},{"c":141.5,"h":141.745,"l":140.87,"n":1677,"o":140.87,"t":"2026-05-11T04:00:00Z","v":113321,"vw":141.565828},{"c":141.19,"h":141.33,"l":139.97,"n":1653,"o":141.09,"t":"2026-05-12T04:00:00Z","v":86034,"vw":140.577471},{"c":142.07,"h":142.41,"l":140.85,"n":1148,"o":141.27,"t":"2026-05-13T04:00:00Z","v":61232,"vw":141.877653},{"c":143.24,"h":143.4801,"l":142.44,"n":1058,"o":142.44,"t":"2026-05-14T04:00:00Z","v":74427,"vw":143.0934},{"c":141.36,"h":142.29,"l":141.25,"n":1417,"o":142.13,"t":"2026-05-15T04:00:00Z","v":65264,"vw":141.722987},{"c":141.2,"h":141.909,"l":140.31,"n":1611,"o":141.6,"t":"2026-05-18T04:00:00Z","v":178845,"vw":141.141934},{"c":140.37,"h":141.12,"l":139.89,"n":1211,"o":140.58,"t":"2026-05-19T04:00:00Z","v":52786,"vw":140.493426},{"c":141.85,"h":141.91,"l":140.575,"n":1100,"o":140.72,"t":"2026-05-20T04:00:00Z","v":64296,"vw":141.501801},{"c":142.25,"h":142.61,"l":141.16,"n":1342,"o":141.38,"t":"2026-05-21T04:00:00Z","v":112433,"vw":141.619176},{"c":142.76,"h":143.43,"l":142.61,"n":1265,"o":142.94,"t":"2026-05-22T04:00:00Z","v":82636,"vw":143.030756},{"c":143.82,"h":144.1149,"l":143.4601,"n":1294,"o":143.67,"t":"2026-05-26T04:00:00Z","v":129589,"vw":143.664422},{"c":143.79,"h":144.1,"l":143.39,"n":1056,"o":144.1,"t":"2026-05-27T04:00:00Z","v":93434,"vw":143.641432},{"c":144.68,"h":144.79,"l":143.53,"n":1362,"o":143.69,"t":"2026-05-28T04:00:00Z","v":671862,"vw":143.853257},{"c":145.07,"h":145.32,"l":144.69,"n":1419,"o":144.96,"t":"2026-05-29T04:00:00Z","v":185573,"vw":144.991255},{"c":145.4,"h":145.7,"l":144.77,"n":1600,"o":144.77,"t":"2026-06-01T04:00:00Z","v":126806,"vw":145.109594},{"c":145.69,"h":145.8299,"l":145.19,"n":1122,"o":145.19,"t":"2026-06-02T04:00:00Z","v":131042,"vw":145.497852},{"c":144.61,"h":145.59,"l":144.61,"n":1212,"o":145.54,"t":"2026-06-03T04:00:00Z","v":65821,"vw":145.033052},{"c":145.27,"h":145.55,"l":144.17,"n":1367,"o":144.17,"t":"2026-06-04T04:00:00Z","v":92986,"vw":145.126913},{"c":141.25,"h":144.42,"l":141.1,"n":1959,"o":144.25,"t":"2026-06-05T04:00:00Z","v":255771,"vw":143.534491},{"c":141.77,"h":142.91,"l":141.6642,"n":1730,"o":142.44,"t":"2026-06-08T04:00:00Z","v":129108,"vw":142.227048},{"c":141.32,"h":143.26,"l":138.44,"n":2022,"o":142.8,"t":"2026-06-09T04:00:00Z","v":107808,"vw":140.376106},{"c":139.02,"h":141.38,"l":139.01,"n":1395,"o":140.43,"t":"2026-06-10T04:00:00Z","v":81615,"vw":140.045186},{"c":141.54,"h":141.85,"l":138.9,"n":1915,"o":139.59,"t":"2026-06-11T04:00:00Z","v":103091,"vw":140.187239},{"c":142.15,"h":142.7399,"l":141.16,"n":1377,"o":141.97,"t":"2026-06-12T04:00:00Z","v":73194,"vw":142.062421},{"c":144.67,"h":145.0987,"l":144.23,"n":1371,"o":144.23,"t":"2026-06-15T04:00:00Z","v":93831,"vw":144.768768},{"c":143.78,"h":144.86,"l":143.77,"n":1238,"o":144.68,"t":"2026-06-16T04:00:00Z","v":102356,"vw":144.250588},{"c":142.14,"h":144.2,"l":141.81,"n":4348,"o":144.2,"t":"2026-06-17T04:00:00Z","v":548227,"vw":143.419593},{"c":143.62,"h":143.87,"l":143.001,"n":2456,"o":143.84,"t":"2026-06-18T04:00:00Z","v":328841,"vw":143.630357},{"c":143.1,"h":144.235,"l":142.955,"n":1586,"o":143.76,"t":"2026-06-22T04:00:00Z","v":97491,"vw":143.3019},{"c":141.09,"h":142.11,"l":140.935,"n":1188,"o":141.15,"t":"2026-06-23T04:00:00Z","v":46176,"vw":141.495789},{"c":140.88,"h":142.1799,"l":140.4702,"n":1249,"o":141.3,"t":"2026-06-24T04:00:00Z","v":60780,"vw":141.297106},{"c":140.92,"h":142.02,"l":140.36,"n":1135,"o":142.02,"t":"2026-06-25T04:00:00Z","v":96896,"vw":140.918844},{"c":140.34,"h":141.56,"l":139.8,"n":1350,"o":140,"t":"2026-06-26T04:00:00Z","v":73260,"vw":140.850318},{"c":142.5,"h":142.64,"l":140.85,"n":1272,"o":141.68,"t":"2026-06-29T04:00:00Z","v":62667,"vw":142.144036},{"c":143.39,"h":143.8801,"l":142.49,"n":1208,"o":142.61,"t":"2026-06-30T04:00:00Z","v":336151,"vw":143.483201},{"c":143.06,"h":143.8199,"l":142.48,"n":1562,"o":142.95,"t":"2026-07-01T04:00:00Z","v":77523,"vw":143.335693},{"c":142.97,"h":144.18,"l":142.005,"n":2268,"o":143.45,"t":"2026-07-02T04:00:00Z","v":103590,"vw":142.697828},{"c":144.18,"h":144.39,"l":143.3778,"n":1801,"o":143.71,"t":"2026-07-06T04:00:00Z","v":78991,"vw":144.016187},{"c":143.48,"h":144.19,"l":143,"n":1732,"o":143.98,"t":"2026-07-07T04:00:00Z","v":208526,"vw":143.502209},{"c":142.99,"h":143.13,"l":141.8835,"n":3213,"o":142.67,"t":"2026-07-08T04:00:00Z","v":209589,"vw":142.650825},{"c":144.16,"h":144.26,"l":143.07,"n":1834,"o":143.26,"t":"2026-07-09T04:00:00Z","v":114712,"vw":143.900434},{"c":144.74,"h":144.85,"l":143.54,"n":1288,"o":144.37,"t":"2026-07-10T04:00:00Z","v":81433,"vw":144.470806},{"c":143.63,"h":144.53,"l":143.47,"n":1713,"o":144.38,"t":"2026-07-13T04:00:00Z","v":97496,"vw":143.965387},{"c":144.15,"h":144.45,"l":143.79,"n":1830,"o":144.08,"t":"2026-07-14T04:00:00Z","v":120736,"vw":144.132444},{"c":144.7,"h":144.85,"l":143.825,"n":1502,"o":144.69,"t":"2026-07-15T04:00:00Z","v":82210,"vw":144.457247},{"c":143.89,"h":144.565,"l":143.3,"n":1602,"o":144.24,"t":"2026-07-16T04:00:00Z","v":233976,"vw":143.971045},{"c":142.38,"h":143.18,"l":141.89,"n":1821,"o":142.04,"t":"2026-07-17T04:00:00Z","v":263963,"vw":142.764115},{"c":47.36,"h":47.82,"l":47.35,"n":2096,"o":47.72,"t":"2026-07-20T04:00:00Z","v":231618,"vw":47.549374},{"c":47.79,"h":47.84,"l":47.54,"n":2072,"o":47.68,"t":"2026-07-21T04:00:00Z","v":170770,"vw":47.74418},{"c":47.72,"h":47.8901,"l":47.68,"n":1600,"o":47.68,"t":"2026-07-22T04:00:00Z","v":155301,"vw":47.819289},{"c":47.12,"h":47.41,"l":46.96,"n":1817,"o":47.16,"t":"2026-07-23T04:00:00Z","v":229752,"vw":47.134827},{"c":47.14,"h":47.45,"l":47.0599,"n":2808,"o":47.14,"t":"2026-07-24T04:00:00Z","v":393528,"vw":47.180985},{"c":47.15,"h":47.56,"l":46.955,"n":4017,"o":47.5,"t":"2026-07-27T04:00:00Z","v":1454254,"vw":47.135345},{"c":47.24,"h":47.38,"l":46.94,"n":1585,"o":47.14,"t":"2026-07-28T04:00:00Z","v":575876,"vw":47.29823},{"c":46.56,"h":47.37,"l":46.52,"n":1840,"o":47.23,"t":"2026-07-29T04:00:00Z","v":184342,"vw":46.951626},{"c":47.3,"h":47.36,"l":46.88,"n":2038,"o":46.96,"t":"2026-07-30T04:00:00Z","v":323469,"vw":47.176918},{"c":47.63,"h":47.77,"l":47.07,"n":1889,"o":47.53,"t":"2026-07-31T04:00:00Z","v":218889,"vw":47.51769},{"c":48.35,"h":48.42,"l":47.775,"n":2172,"o":47.78,"t":"2026-08-03T04:00:00Z","v":434967,"vw":48.120547},{"c":49.21,"h":49.3699,"l":48.51,"n":2413,"o":48.58,"t":"2026-08-04T04:00:00Z","v":322709,"vw":49.096362},{"c":49.1,"h":49.59,"l":49.1,"n":2120,"o":49.55,"t":"2026-08-05T04:00:00Z","v":269259,"vw":49.343343},{"c":49.06,"h":49.279,"l":49,"n":2219,"o":49.15,"t":"2026-08-06T04:00:00Z","v":367956,"vw":49.122507},{"c":49.41,"h":49.45,"l":49.17,"n":2319,"o":49.28,"t":"2026-08-07T04:00:00Z","v":277537,"vw":49.357143},{"c":49.41,"h":49.53,"l":49.335,"n":2018,"o":49.4,"t":"2026-08-10T04:00:00Z","v":200572,"vw":49.413895},{"c":49.26,"h":49.63,"l":49.19,"n":2110,"o":49.53,"t":"2026-08-11T04:00:00Z","v":228229,"vw":49.342812},{"c":49.42,"h":49.5699,"l":49.345,"n":1525,"o":49.56,"t":"2026-08-12T04:00:00Z","v":227592,"vw":49.429957},{"c":49.73,"h":49.84,"l":49.54,"n":1848,"o":49.54,"t":"2026-08-13T04:00:00Z","v":305441,"vw":49.69949},{"c":49.66,"h":49.8,"l":49.59,"n":1950,"o":49.8,"t":"2026-08-14T04:00:00Z","v":349274,"vw":49.675698},{"c":49.41,"h":49.675,"l":49.41,"n":2083,"o":49.67,"t":"2026-08-17T04:00:00Z","v":357128,"vw":49.556299},{"c":49.06,"h":49.18,"l":49.02,"n":2491,"o":49.11,"t":"2026-08-18T04:00:00Z","v":239765,"vw":49.109315},{"c":49.17,"h":49.36,"l":49.12,"n":1957,"o":49.25,"t":"2026-08-19T04:00:00Z","v":278144,"vw":49.228206},{"c":48.72,"h":49.09,"l":48.7,"n":2446,"o":48.99,"t":"2026-08-20T04:00:00Z","v":1244518,"vw":48.815301},{"c":48.94,"h":49.09,"l":48.86,"n":2642,"o":48.99,"t":"2026-08-21T04:00:00Z","v":969622,"vw":48.967872},{"c":48.81,"h":48.92,"l":48.72,"n":2998,"o":48.91,"t":"2026-08-24T04:00:00Z","v":516853,"vw":48.849153},{"c":48.97,"h":49.02,"l":48.79,"n":1807,"o":49,"t":"2026-08-25T04:00:00Z","v":319791,"vw":48.936756},{"c":48.94,"h":49.045,"l":48.8209,"n":1609,"o":48.84,"t":"2026-08-26T04:00:00Z","v":236820,"vw":48.947414},{"c":49.32,"h":49.37,"l":49.02,"n":1797,"o":49.16,"t":"2026-08-27T04:00:00Z","v":216619,"vw":49.251477},{"c":49.14,"h":49.55,"l":49.105,"n":2459,"o":49.32,"t":"2026-08-28T04:00:00Z","v":353199,"vw":49.246451},{"c":49.04,"h":49.1,"l":48.87,"n":3412,"o":49.06,"t":"2026-08-31T04:00:00Z","v":1119044,"vw":49.014304},{"c":48.66,"h":48.855,"l":48.53,"n":2714,"o":48.71,"t":"2026-09-01T04:00:00Z","v":303866,"vw":48.675957},{"c":48.86,"h":48.95,"l":48.65,"n":2018,"o":48.73,"t":"2026-09-02T04:00:00Z","v":404510,"vw":48.867209},{"c":49.41,"h":49.48,"l":49.051,"n":1725,"o":49.09,"t":"2026-09-03T04:00:00Z","v":178896,"vw":49.327537},{"c":49.25,"h":49.4073,"l":49.16,"n":1939,"o":49.33,"t":"2026-09-04T04:00:00Z","v":359897,"vw":49.225894},{"c":48.99,"h":49.219,"l":48.945,"n":2152,"o":49.19,"t":"2026-09-08T04:00:00Z","v":270043,"vw":49.063232},{"c":48.75,"h":48.88,"l":48.68,"n":1565,"o":48.88,"t":"2026-09-09T04:00:00Z","v":290669,"vw":48.794232},{"c":48.44,"h":48.61,"l":48.4,"n":1701,"o":48.48,"t":"2026-09-10T04:00:00Z","v":300098,"vw":48.473073},{"c":48.86,"h":49.0099,"l":48.82,"n":1415,"o":48.85,"t":"2026-09-11T04:00:00Z","v":243972,"vw":48.931806},{"c":48.64,"h":48.81,"l":48.45,"n":2330,"o":48.53,"t":"2026-09-14T04:00:00Z","v":341759,"vw":48.672386},{"c":48.42,"h":48.62,"l":48.332,"n":1929,"o":48.6,"t":"2026-09-15T04:00:00Z","v":264929,"vw":48.406561},{"c":48.22,"h":48.685,"l":47.92,"n":1922,"o":48.56,"t":"2026-09-16T04:00:00Z","v":348028,"vw":48.485855},{"c":48.77,"h":48.82,"l":48.6,"n":1769,"o":48.8,"t":"2026-09-17T04:00:00Z","v":268449,"vw":48.725045},{"c":48.83,"h":48.845,"l":48.6,"n":1620,"o":48.83,"t":"2026-09-18T04:00:00Z","v":239878,"vw":48.703823},{"c":49.6,"h":49.6899,"l":49.115,"n":1756,"o":49.12,"t":"2026-09-21T04:00:00Z","v":273007,"vw":49.491437},{"c":49.61,"h":49.71,"l":49.55,"n":1513,"o":49.61,"t":"2026-09-22T04:00:00Z","v":269158,"vw":49.621231},{"c":49.22,"h":49.6164,"l":49.155,"n":2165,"o":49.6,"t":"2026-09-23T04:00:00Z","v":645809,"vw":49.235542},{"c":49.2,"h":49.305,"l":48.96,"n":1768,"o":48.99,"t":"2026-09-24T04:00:00Z","v":313632,"vw":49.166338},{"c":49.46,"h":49.52,"l":49.16,"n":2364,"o":49.31,"t":"2026-09-25T04:00:00Z","v":329854,"vw":49.395083},{"c":49.08,"h":49.32,"l":48.945,"n":3521,"o":49.24,"t":"2026-09-28T04:00:00Z","v":1276896,"vw":49.100622},{"c":48.97,"h":49.18,"l":48.88,"n":1527,"o":49.18,"t":"2026-09-29T04:00:00Z","v":650437,"vw":48.976836},{"c":48.86,"h":49.319,"l":48.86,"n":2122,"o":49.14,"t":"2026-09-30T04:00:00Z","v":425832,"vw":49.131439},{"c":48.87,"h":48.955,"l":48.53,"n":2544,"o":48.89,"t":"2026-10-01T04:00:00Z","v":628150,"vw":48.774548},{"c":49.23,"h":49.4,"l":49.105,"n":1631,"o":49.27,"t":"2026-10-02T04:00:00Z","v":412827,"vw":49.289195},{"c":49.58,"h":49.68,"l":49.22,"n":2616,"o":49.25,"t":"2026-10-05T04:00:00Z","v":335502,"vw":49.51553},{"c":49.86,"h":50.01,"l":49.7805,"n":2163,"o":49.8,"t":"2026-10-06T04:00:00Z","v":832862,"vw":49.899312},{"c":49.73,"h":49.76,"l":49.49,"n":2783,"o":49.63,"t":"2026-10-07T04:00:00Z","v":455355,"vw":49.640193},{"c":49.5,"h":49.69,"l":49.28,"n":2411,"o":49.54,"t":"2026-10-08T04:00:00Z","v":16416193,"vw":49.478515},{"c":49.82,"h":49.87,"l":49.595,"n":1616,"o":49.62,"t":"2026-10-09T04:00:00Z","v":270263,"vw":49.764762},{"c":49.79,"h":49.87,"l":49.715,"n":1650,"o":49.84,"t":"2026-10-12T04:00:00Z","v":220913,"vw":49.775896},{"c":49.75,"h":49.81,"l":49.63,"n":1912,"o":49.72,"t":"2026-10-13T04:00:00Z","v":441687,"vw":49.728088},{"c":49.16,"h":49.63,"l":49,"n":2248,"o":49.51,"t":"2026-10-14T04:00:00Z","v":2004402,"vw":49.146521},{"c":49.33,"h":49.38,"l":48.83,"n":2124,"o":48.97,"t":"2026-10-15T04:00:00Z","v":257030,"vw":49.197446},{"c":48.74,"h":49.45,"l":48.59,"n":2724,"o":49.45,"t":"2026-10-16T04:00:00Z","v":340613,"vw":48.929442},{"c":48.99,"h":49.21,"l":48.93,"n":1999,"o":48.97,"t":"2026-10-19T04:00:00Z","v":407997,"vw":49.020457},{"c":49.13,"h":49.335,"l":48.82,"n":1974,"o":48.92,"t":"2026-10-20T04:00:00Z","v":341853,"vw":49.141186},{"c":49.42,"h":49.49,"l":49.12,"n":1921,"o":49.29,"t":"2026-10-21T04:00:00Z","v":1307863,"vw":49.352437},{"c":48.78,"h":49.02,"l":48.6024,"n":2384,"o":48.98,"t":"2026-10-22T04:00:00Z","v":1013381,"vw":48.690105}],"volatilityBars":[{"c":49.67,"h":49.71,"l":49.61,"n":150,"o":49.61,"t":"2026-09-22T13:30:00Z","v":38897,"vw":49.647316},{"c":49.61,"h":49.66,"l":49.61,"n":87,"o":49.65,"t":"2026-09-22T13:45:00Z","v":12675,"vw":49.63888},{"c":49.64,"h":49.68,"l":49.62,"n":44,"o":49.63,"t":"2026-09-22T14:00:00Z","v":10158,"vw":49.650059},{"c":49.6,"h":49.645,"l":49.6,"n":57,"o":49.645,"t":"2026-09-22T14:15:00Z","v":5382,"vw":49.609329},{"c":49.58,"h":49.655,"l":49.58,"n":93,"o":49.6,"t":"2026-09-22T14:30:00Z","v":19766,"vw":49.605055},{"c":49.59,"h":49.62,"l":49.5625,"n":45,"o":49.5625,"t":"2026-09-22T14:45:00Z","v":4633,"vw":49.597032},{"c":49.595,"h":49.61,"l":49.585,"n":44,"o":49.59,"t":"2026-09-22T15:00:00Z","v":9737,"vw":49.595628},{"c":49.595,"h":49.605,"l":49.595,"n":21,"o":49.605,"t":"2026-09-22T15:15:00Z","v":21164,"vw":49.600094},{"c":49.555,"h":49.565,"l":49.55,"n":19,"o":49.565,"t":"2026-09-22T15:30:00Z","v":3628,"vw":49.561854},{"c":49.55,"h":49.5758,"l":49.55,"n":13,"o":49.5758,"t":"2026-09-22T15:45:00Z","v":5230,"vw":49.552744},{"c":49.59,"h":49.59,"l":49.565,"n":13,"o":49.585,"t":"2026-09-22T16:00:00Z","v":844,"vw":49.581243},{"c":49.5641,"h":49.59,"l":49.555,"n":22,"o":49.59,"t":"2026-09-22T16:15:00Z","v":1625,"vw":49.569452},{"c":49.57,"h":49.58,"l":49.57,"n":15,"o":49.58,"t":"2026-09-22T16:30:00Z","v":2072,"vw":49.574722},{"c":49.6058,"h":49.615,"l":49.5756,"n":37,"o":49.58,"t":"2026-09-22T16:45:00Z","v":16297,"vw":49.60688},{"c":49.595,"h":49.6299,"l":49.595,"n":24,"o":49.6299,"t":"2026-09-22T17:00:00Z","v":8657,"vw":49.612381},{"c":49.609,"h":49.609,"l":49.5801,"n":19,"o":49.595,"t":"2026-09-22T17:15:00Z","v":1743,"vw":49.597475},{"c":49.605,"h":49.605,"l":49.585,"n":24,"o":49.605,"t":"2026-09-22T17:30:00Z","v":24874,"vw":49.599359},{"c":49.635,"h":49.65,"l":49.6,"n":61,"o":49.605,"t":"2026-09-22T17:45:00Z","v":6975,"vw":49.635333},{"c":49.6476,"h":49.6476,"l":49.6224,"n":22,"o":49.64,"t":"2026-09-22T18:00:00Z","v":11881,"vw":49.634355},{"c":49.655,"h":49.66,"l":49.64,"n":13,"o":49.64,"t":"2026-09-22T18:15:00Z","v":1677,"vw":49.654278},{"c":49.6456,"h":49.65,"l":49.63,"n":30,"o":49.65,"t":"2026-09-22T18:30:00Z","v":6977,"vw":49.641224},{"c":49.64,"h":49.65,"l":49.635,"n":23,"o":49.65,"t":"2026-09-22T18:45:00Z","v":4189,"vw":49.642785},{"c":49.64,"h":49.64,"l":49.63,"n":22,"o":49.63,"t":"2026-09-22T19:00:00Z","v":24767,"vw":49.637747},{"c":49.6658,"h":49.6658,"l":49.64,"n":74,"o":49.645,"t":"2026-09-22T19:15:00Z","v":9065,"vw":49.653404},{"c":49.67,"h":49.69,"l":49.67,"n":21,"o":49.67,"t":"2026-09-22T19:30:00Z","v":1896,"vw":49.674337},{"c":49.61,"h":49.685,"l":49.605,"n":58,"o":49.68,"t":"2026-09-22T19:45:00Z","v":9476,"vw":49.633237},{"c":49.61,"h":49.61,"l":49.61,"n":4,"o":49.61,"t":"2026-09-22T20:00:00Z","v":652,"vw":49.61},{"c":49.8002,"h":49.8002,"l":49.8002,"n":1,"o":49.8002,"t":"2026-09-23T12:30:00Z","v":298,"vw":49.8002},{"c":49.58,"h":49.58,"l":49.58,"n":1,"o":49.58,"t":"2026-09-23T13:15:00Z","v":110,"vw":49.58},{"c":49.51,"h":49.6164,"l":49.51,"n":83,"o":49.6,"t":"2026-09-23T13:30:00Z","v":11307,"vw":49.566875},{"c":49.43,"h":49.515,"l":49.43,"n":53,"o":49.515,"t":"2026-09-23T13:45:00Z","v":9763,"vw":49.46549},{"c":49.35,"h":49.445,"l":49.35,"n":59,"o":49.435,"t":"2026-09-23T14:00:00Z","v":4922,"vw":49.40745},{"c":49.29,"h":49.37,"l":49.29,"n":50,"o":49.37,"t":"2026-09-23T14:15:00Z","v":5610,"vw":49.335332},{"c":49.33,"h":49.37,"l":49.32,"n":42,"o":49.33,"t":"2026-09-23T14:30:00Z","v":3797,"vw":49.351599},{"c":49.39,"h":49.415,"l":49.315,"n":175,"o":49.33,"t":"2026-09-23T14:45:00Z","v":23682,"vw":49.380588},{"c":49.365,"h":49.395,"l":49.355,"n":62,"o":49.395,"t":"2026-09-23T15:00:00Z","v":3677,"vw":49.375187},{"c":49.34,"h":49.38,"l":49.34,"n":44,"o":49.3699,"t":"2026-09-23T15:15:00Z","v":12408,"vw":49.364553},{"c":49.33,"h":49.33,"l":49.3,"n":47,"o":49.3199,"t":"2026-09-23T15:30:00Z","v":2934,"vw":49.318088},{"c":49.29,"h":49.325,"l":49.275,"n":31,"o":49.325,"t":"2026-09-23T15:45:00Z","v":3742,"vw":49.295457},{"c":49.29,"h":49.29,"l":49.275,"n":26,"o":49.28,"t":"2026-09-23T16:00:00Z","v":2782,"vw":49.279804},{"c":49.2762,"h":49.29,"l":49.26,"n":30,"o":49.29,"t":"2026-09-23T16:15:00Z","v":7270,"vw":49.278491},{"c":49.24,"h":49.29,"l":49.24,"n":18,"o":49.28,"t":"2026-09-23T16:30:00Z","v":1706,"vw":49.275531},{"c":49.21,"h":49.245,"l":49.18,"n":59,"o":49.24,"t":"2026-09-23T16:45:00Z","v":17008,"vw":49.205578},{"c":49.18,"h":49.22,"l":49.155,"n":83,"o":49.21,"t":"2026-09-23T17:00:00Z","v":23200,"vw":49.180994},{"c":49.2094,"h":49.23,"l":49.18,"n":47,"o":49.18,"t":"2026-09-23T17:15:00Z","v":8792,"vw":49.202734},{"c":49.27,"h":49.27,"l":49.19,"n":139,"o":49.19,"t":"2026-09-23T17:30:00Z","v":15384,"vw":49.210701},{"c":49.31,"h":49.31,"l":49.2697,"n":37,"o":49.28,"t":"2026-09-23T17:45:00Z","v":19182,"vw":49.277924},{"c":49.27,"h":49.27,"l":49.26,"n":18,"o":49.26,"t":"2026-09-23T18:00:00Z","v":1547,"vw":49.266547},{"c":49.26,"h":49.285,"l":49.26,"n":87,"o":49.26,"t":"2026-09-23T18:15:00Z","v":9770,"vw":49.277228},{"c":49.24,"h":49.265,"l":49.22,"n":34,"o":49.26,"t":"2026-09-23T18:30:00Z","v":4586,"vw":49.248157},{"c":49.26,"h":49.27,"l":49.235,"n":96,"o":49.245,"t":"2026-09-23T18:45:00Z","v":32439,"vw":49.249963},{"c":49.24,"h":49.265,"l":49.235,"n":67,"o":49.265,"t":"2026-09-23T19:00:00Z","v":7708,"vw":49.250702},{"c":49.215,"h":49.24,"l":49.2141,"n":59,"o":49.24,"t":"2026-09-23T19:15:00Z","v":52868,"vw":49.219785},{"c":49.2124,"h":49.255,"l":49.21,"n":94,"o":49.23,"t":"2026-09-23T19:30:00Z","v":10225,"vw":49.23034},{"c":49.225,"h":49.245,"l":49.16,"n":165,"o":49.22,"t":"2026-09-23T19:45:00Z","v":343342,"vw":49.200574},{"c":49.22,"h":49.22,"l":49.22,"n":5,"o":49.22,"t":"2026-09-23T20:00:00Z","v":594,"vw":49.22},{"c":49.4,"h":49.4,"l":49.4,"n":1,"o":49.4,"t":"2026-09-23T22:45:00Z","v":100,"vw":49.4},{"c":49.52,"h":49.52,"l":49.52,"n":1,"o":49.52,"t":"2026-09-23T23:15:00Z","v":100,"vw":49.52},{"c":49.53,"h":49.53,"l":49.53,"n":1,"o":49.53,"t":"2026-09-23T23:45:00Z","v":404,"vw":49.53},{"c":49.03,"h":49.04,"l":48.97,"n":75,"o":48.99,"t":"2026-09-24T13:30:00Z","v":8529,"vw":49.004427},{"c":49.05,"h":49.052,"l":49.035,"n":19,"o":49.04,"t":"2026-09-24T13:45:00Z","v":2149,"vw":49.044651},{"c":49.12,"h":49.14,"l":49.0723,"n":24,"o":49.0723,"t":"2026-09-24T14:00:00Z","v":2751,"vw":49.112989},{"c":49.1477,"h":49.1477,"l":49.1,"n":47,"o":49.1,"t":"2026-09-24T14:15:00Z","v":12753,"vw":49.127455},{"c":49.11,"h":49.126,"l":49.0956,"n":23,"o":49.11,"t":"2026-09-24T14:30:00Z","v":6894,"vw":49.115518},{"c":49.0125,"h":49.09,"l":49.0125,"n":40,"o":49.075,"t":"2026-09-24T14:45:00Z","v":3384,"vw":49.053899},{"c":49,"h":49.0201,"l":49,"n":18,"o":49.02,"t":"2026-09-24T15:00:00Z","v":2028,"vw":49.018378},{"c":48.975,"h":49.025,"l":48.97,"n":53,"o":48.97,"t":"2026-09-24T15:15:00Z","v":3642,"vw":48.983872},{"c":49.005,"h":49.005,"l":48.96,"n":35,"o":48.975,"t":"2026-09-24T15:30:00Z","v":16983,"vw":48.965248},{"c":49.015,"h":49.02,"l":49,"n":21,"o":49.01,"t":"2026-09-24T15:45:00Z","v":4260,"vw":49.015363},{"c":49.045,"h":49.045,"l":48.98,"n":95,"o":49.005,"t":"2026-09-24T16:00:00Z","v":25614,"vw":48.997053},{"c":49.18,"h":49.25,"l":49.04,"n":124,"o":49.05,"t":"2026-09-24T16:15:00Z","v":15405,"vw":49.121336},{"c":49.265,"h":49.3,"l":49.18,"n":32,"o":49.19,"t":"2026-09-24T16:30:00Z","v":3933,"vw":49.255484},{"c":49.285,"h":49.305,"l":49.225,"n":30,"o":49.225,"t":"2026-09-24T16:45:00Z","v":4855,"vw":49.269584},{"c":49.28,"h":49.295,"l":49.245,"n":50,"o":49.27,"t":"2026-09-24T17:00:00Z","v":11057,"vw":49.266849},{"c":49.185,"h":49.275,"l":49.185,"n":20,"o":49.275,"t":"2026-09-24T17:15:00Z","v":3328,"vw":49.237855},{"c":49.15,"h":49.18,"l":49.15,"n":9,"o":49.18,"t":"2026-09-24T17:30:00Z","v":547,"vw":49.167751},{"c":49.18,"h":49.19,"l":49.16,"n":39,"o":49.165,"t":"2026-09-24T17:45:00Z","v":21073,"vw":49.182732},{"c":49.19,"h":49.205,"l":49.11,"n":36,"o":49.18,"t":"2026-09-24T18:00:00Z","v":9004,"vw":49.155063},{"c":49.236,"h":49.255,"l":49.19,"n":82,"o":49.21,"t":"2026-09-24T18:15:00Z","v":10094,"vw":49.218972},{"c":49.23,"h":49.265,"l":49.1961,"n":91,"o":49.23,"t":"2026-09-24T18:30:00Z","v":9628,"vw":49.2229},{"c":49.26,"h":49.28,"l":49.23,"n":103,"o":49.23,"t":"2026-09-24T18:45:00Z","v":29148,"vw":49.246664},{"c":49.22,"h":49.265,"l":49.2,"n":108,"o":49.265,"t":"2026-09-24T19:00:00Z","v":21936,"vw":49.227869},{"c":49.24,"h":49.255,"l":49.235,"n":41,"o":49.235,"t":"2026-09-24T19:15:00Z","v":5289,"vw":49.243637},{"c":49.235,"h":49.25,"l":49.23,"n":41,"o":49.24,"t":"2026-09-24T19:30:00Z","v":65607,"vw":49.236726},{"c":49.225,"h":49.26,"l":49.22,"n":82,"o":49.24,"t":"2026-09-24T19:45:00Z","v":9783,"vw":49.23473},{"c":49.2,"h":49.2,"l":49.2,"n":3,"o":49.2,"t":"2026-09-24T20:00:00Z","v":603,"vw":49.2},{"c":49.1,"h":49.1,"l":49.1,"n":1,"o":49.1,"t":"2026-09-24T21:00:00Z","v":100,"vw":49.1},{"c":49.36,"h":49.39,"l":49.27,"n":85,"o":49.31,"t":"2026-09-25T13:30:00Z","v":8463,"vw":49.357186},{"c":49.37,"h":49.38,"l":49.35,"n":71,"o":49.36,"t":"2026-09-25T13:45:00Z","v":8458,"vw":49.356771},{"c":49.215,"h":49.37,"l":49.1889,"n":35,"o":49.37,"t":"2026-09-25T14:00:00Z","v":5114,"vw":49.260802},{"c":49.22,"h":49.24,"l":49.16,"n":22,"o":49.16,"t":"2026-09-25T14:15:00Z","v":1896,"vw":49.223146},{"c":49.225,"h":49.28,"l":49.195,"n":69,"o":49.21,"t":"2026-09-25T14:30:00Z","v":14699,"vw":49.223955},{"c":49.3,"h":49.3,"l":49.228,"n":41,"o":49.24,"t":"2026-09-25T14:45:00Z","v":3774,"vw":49.257359},{"c":49.31,"h":49.36,"l":49.28,"n":37,"o":49.3,"t":"2026-09-25T15:00:00Z","v":3104,"vw":49.318663},{"c":49.305,"h":49.325,"l":49.275,"n":38,"o":49.31,"t":"2026-09-25T15:15:00Z","v":3688,"vw":49.307757},{"c":49.26,"h":49.355,"l":49.26,"n":82,"o":49.32,"t":"2026-09-25T15:30:00Z","v":13051,"vw":49.322865},{"c":49.3601,"h":49.3601,"l":49.215,"n":67,"o":49.22,"t":"2026-09-25T15:45:00Z","v":29879,"vw":49.269951},{"c":49.4601,"h":49.495,"l":49.41,"n":37,"o":49.41,"t":"2026-09-25T16:00:00Z","v":7495,"vw":49.440105},{"c":49.4786,"h":49.49,"l":49.38,"n":121,"o":49.48,"t":"2026-09-25T16:15:00Z","v":31169,"vw":49.424651},{"c":49.44,"h":49.485,"l":49.415,"n":103,"o":49.47,"t":"2026-09-25T16:30:00Z","v":11903,"vw":49.457487},{"c":49.39,"h":49.44,"l":49.39,"n":51,"o":49.44,"t":"2026-09-25T16:45:00Z","v":3784,"vw":49.42413},{"c":49.445,"h":49.45,"l":49.415,"n":102,"o":49.42,"t":"2026-09-25T17:00:00Z","v":23271,"vw":49.437644},{"c":49.46,"h":49.465,"l":49.4389,"n":42,"o":49.46,"t":"2026-09-25T17:15:00Z","v":3717,"vw":49.45153},{"c":49.435,"h":49.46,"l":49.41,"n":76,"o":49.455,"t":"2026-09-25T17:30:00Z","v":8642,"vw":49.442294},{"c":49.455,"h":49.455,"l":49.425,"n":334,"o":49.4399,"t":"2026-09-25T17:45:00Z","v":14154,"vw":49.436862},{"c":49.47,"h":49.47,"l":49.44,"n":32,"o":49.46,"t":"2026-09-25T18:00:00Z","v":4017,"vw":49.454088},{"c":49.415,"h":49.47,"l":49.41,"n":105,"o":49.47,"t":"2026-09-25T18:15:00Z","v":33845,"vw":49.45939},{"c":49.41,"h":49.46,"l":49.41,"n":45,"o":49.435,"t":"2026-09-25T18:30:00Z","v":5353,"vw":49.446634},{"c":49.43,"h":49.44,"l":49.425,"n":98,"o":49.44,"t":"2026-09-25T18:45:00Z","v":27205,"vw":49.434263},{"c":49.43,"h":49.44,"l":49.415,"n":61,"o":49.435,"t":"2026-09-25T19:00:00Z","v":6407,"vw":49.424115},{"c":49.39,"h":49.455,"l":49.39,"n":110,"o":49.455,"t":"2026-09-25T19:15:00Z","v":24013,"vw":49.417448},{"c":49.46,"h":49.46,"l":49.395,"n":115,"o":49.395,"t":"2026-09-25T19:30:00Z","v":17799,"vw":49.426155},{"c":49.46,"h":49.52,"l":49.46,"n":113,"o":49.47,"t":"2026-09-25T19:45:00Z","v":9688,"vw":49.475542},{"c":49.46,"h":49.46,"l":49.46,"n":6,"o":49.46,"t":"2026-09-25T20:00:00Z","v":506,"vw":49.46},{"c":49.46,"h":49.46,"l":49.46,"n":1,"o":49.46,"t":"2026-09-25T21:15:00Z","v":1507,"vw":49.46},{"c":49.2,"h":49.289,"l":49.17,"n":103,"o":49.24,"t":"2026-09-28T13:30:00Z","v":13455,"vw":49.20636},{"c":49.24,"h":49.25,"l":49.2,"n":59,"o":49.2,"t":"2026-09-28T13:45:00Z","v":10099,"vw":49.230429},{"c":49.17,"h":49.24,"l":49.17,"n":72,"o":49.235,"t":"2026-09-28T14:00:00Z","v":11264,"vw":49.194878},{"c":49.185,"h":49.2151,"l":49.16,"n":100,"o":49.17,"t":"2026-09-28T14:15:00Z","v":11701,"vw":49.192372},{"c":49.05,"h":49.18,"l":49.05,"n":90,"o":49.18,"t":"2026-09-28T14:30:00Z","v":9212,"vw":49.135596},{"c":48.98,"h":49.02,"l":48.945,"n":132,"o":49.02,"t":"2026-09-28T14:45:00Z","v":11849,"vw":48.981324},{"c":49.035,"h":49.08,"l":48.975,"n":120,"o":48.98,"t":"2026-09-28T15:00:00Z","v":14984,"vw":49.022304},{"c":49.035,"h":49.045,"l":49.01,"n":114,"o":49.035,"t":"2026-09-28T15:15:00Z","v":11670,"vw":49.025927},{"c":49.025,"h":49.08,"l":49.015,"n":100,"o":49.035,"t":"2026-09-28T15:30:00Z","v":14889,"vw":49.034645},{"c":49.07,"h":49.07,"l":49.0189,"n":105,"o":49.0189,"t":"2026-09-28T15:45:00Z","v":13414,"vw":49.044115},{"c":49.06,"h":49.08,"l":49.05,"n":78,"o":49.07,"t":"2026-09-28T16:00:00Z","v":16077,"vw":49.062796},{"c":49.28,"h":49.32,"l":49.07,"n":178,"o":49.07,"t":"2026-09-28T16:15:00Z","v":33302,"vw":49.196243},{"c":49.17,"h":49.25,"l":49.17,"n":106,"o":49.25,"t":"2026-09-28T16:30:00Z","v":18553,"vw":49.214165},{"c":49.18,"h":49.19,"l":49.15,"n":29,"o":49.18,"t":"2026-09-28T16:45:00Z","v":4571,"vw":49.16515},{"c":49.27,"h":49.3,"l":49.155,"n":75,"o":49.17,"t":"2026-09-28T17:00:00Z","v":11632,"vw":49.218072},{"c":49.17,"h":49.255,"l":49.16,"n":48,"o":49.255,"t":"2026-09-28T17:15:00Z","v":6008,"vw":49.19077},{"c":49.175,"h":49.19,"l":49.16,"n":25,"o":49.18,"t":"2026-09-28T17:30:00Z","v":4468,"vw":49.176607},{"c":49.18,"h":49.19,"l":49.17,"n":226,"o":49.17,"t":"2026-09-28T17:45:00Z","v":3809,"vw":49.187166},{"c":49.1889,"h":49.19,"l":49.16,"n":20,"o":49.16,"t":"2026-09-28T18:00:00Z","v":2383,"vw":49.182518},{"c":49.1597,"h":49.18,"l":49.159,"n":15,"o":49.18,"t":"2026-09-28T18:15:00Z","v":1420,"vw":49.164123},{"c":49.175,"h":49.175,"l":49.14,"n":32,"o":49.17,"t":"2026-09-28T18:30:00Z","v":3356,"vw":49.156868},{"c":49.175,"h":49.195,"l":49.15,"n":131,"o":49.165,"t":"2026-09-28T18:45:00Z","v":26876,"vw":49.163626},{"c":49.0999,"h":49.15,"l":49.095,"n":81,"o":49.15,"t":"2026-09-28T19:00:00Z","v":22364,"vw":49.105722},{"c":49.095,"h":49.11,"l":49.08,"n":352,"o":49.09,"t":"2026-09-28T19:15:00Z","v":34522,"vw":49.094307},{"c":49.065,"h":49.0951,"l":49.045,"n":337,"o":49.095,"t":"2026-09-28T19:30:00Z","v":31850,"vw":49.07601},{"c":49.06,"h":49.0789,"l":49.02,"n":550,"o":49.065,"t":"2026-09-28T19:45:00Z","v":164775,"vw":49.046959},{"c":49.1015,"h":49.1015,"l":49.08,"n":9,"o":49.08,"t":"2026-09-28T20:00:00Z","v":765774,"vw":49.101087},{"c":49.05,"h":49.18,"l":49.05,"n":81,"o":49.18,"t":"2026-09-29T13:30:00Z","v":18737,"vw":49.157167},{"c":49.03,"h":49.04,"l":49.02,"n":19,"o":49.04,"t":"2026-09-29T13:45:00Z","v":2544,"vw":49.022042},{"c":49.05,"h":49.05,"l":49.02,"n":41,"o":49.03,"t":"2026-09-29T14:00:00Z","v":8459,"vw":49.027567},{"c":49.0599,"h":49.0799,"l":49.03,"n":34,"o":49.04,"t":"2026-09-29T14:15:00Z","v":9393,"vw":49.057252},{"c":49.04,"h":49.075,"l":49.04,"n":63,"o":49.06,"t":"2026-09-29T14:30:00Z","v":11291,"vw":49.058709},{"c":49.03,"h":49.0718,"l":49.015,"n":50,"o":49.045,"t":"2026-09-29T14:45:00Z","v":8319,"vw":49.047151},{"c":48.97,"h":49.005,"l":48.95,"n":54,"o":49.005,"t":"2026-09-29T15:00:00Z","v":11926,"vw":48.987449},{"c":48.96,"h":48.97,"l":48.96,"n":8,"o":48.97,"t":"2026-09-29T15:15:00Z","v":232,"vw":48.965},{"c":48.96,"h":48.97,"l":48.9,"n":27,"o":48.91,"t":"2026-09-29T15:30:00Z","v":3847,"vw":48.947889},{"c":48.93,"h":48.985,"l":48.915,"n":43,"o":48.94,"t":"2026-09-29T15:45:00Z","v":6576,"vw":48.945739},{"c":48.91,"h":48.935,"l":48.89,"n":23,"o":48.925,"t":"2026-09-29T16:00:00Z","v":3022,"vw":48.910782},{"c":48.94,"h":48.94,"l":48.9,"n":37,"o":48.9058,"t":"2026-09-29T16:15:00Z","v":13058,"vw":48.918801},{"c":48.9,"h":48.94,"l":48.9,"n":28,"o":48.92,"t":"2026-09-29T16:30:00Z","v":56818,"vw":48.93782},{"c":48.91,"h":48.91,"l":48.88,"n":28,"o":48.89,"t":"2026-09-29T16:45:00Z","v":2848,"vw":48.895861},{"c":48.89,"h":48.89,"l":48.88,"n":10,"o":48.89,"t":"2026-09-29T17:00:00Z","v":1317,"vw":48.888041},{"c":48.92,"h":48.92,"l":48.88,"n":25,"o":48.88,"t":"2026-09-29T17:15:00Z","v":1863,"vw":48.893301},{"c":48.9,"h":48.9259,"l":48.9,"n":29,"o":48.905,"t":"2026-09-29T17:30:00Z","v":6596,"vw":48.919017},{"c":48.885,"h":48.935,"l":48.885,"n":186,"o":48.935,"t":"2026-09-29T17:45:00Z","v":43869,"vw":48.900839},{"c":48.915,"h":48.96,"l":48.91,"n":40,"o":48.91,"t":"2026-09-29T18:00:00Z","v":5465,"vw":48.934003},{"c":48.975,"h":48.995,"l":48.955,"n":87,"o":48.955,"t":"2026-09-29T18:15:00Z","v":13066,"vw":48.968898},{"c":49.035,"h":49.05,"l":48.9598,"n":56,"o":48.97,"t":"2026-09-29T18:30:00Z","v":13241,"vw":48.972791},{"c":49.03,"h":49.03,"l":49,"n":28,"o":49.03,"t":"2026-09-29T18:45:00Z","v":5395,"vw":49.017138},{"c":49.015,"h":49.0358,"l":49.015,"n":23,"o":49.03,"t":"2026-09-29T19:00:00Z","v":6609,"vw":49.027084},{"c":49.02,"h":49.02,"l":48.99,"n":15,"o":48.99,"t":"2026-09-29T19:15:00Z","v":2542,"vw":49.002936},{"c":48.98,"h":49.025,"l":48.974,"n":48,"o":49.014,"t":"2026-09-29T19:30:00Z","v":4829,"vw":49.004452},{"c":49,"h":49.02,"l":48.955,"n":122,"o":48.9718,"t":"2026-09-29T19:45:00Z","v":363581,"vw":48.979991},{"c":48.97,"h":48.97,"l":48.97,"n":6,"o":48.97,"t":"2026-09-29T20:00:00Z","v":20651,"vw":48.97},{"c":49.12,"h":49.1757,"l":49.08,"n":131,"o":49.14,"t":"2026-09-30T13:30:00Z","v":23688,"vw":49.138711},{"c":49.19,"h":49.19,"l":49.15,"n":24,"o":49.16,"t":"2026-09-30T13:45:00Z","v":6359,"vw":49.165826},{"c":49.24,"h":49.295,"l":49.24,"n":64,"o":49.25,"t":"2026-09-30T14:00:00Z","v":4179,"vw":49.261715},{"c":49.2,"h":49.276,"l":49.2,"n":43,"o":49.26,"t":"2026-09-30T14:15:00Z","v":8635,"vw":49.229745},{"c":49.2175,"h":49.25,"l":49.185,"n":70,"o":49.215,"t":"2026-09-30T14:30:00Z","v":7129,"vw":49.208458},{"c":49.26,"h":49.319,"l":49.22,"n":127,"o":49.22,"t":"2026-09-30T14:45:00Z","v":82854,"vw":49.260209},{"c":49.25,"h":49.27,"l":49.225,"n":53,"o":49.24,"t":"2026-09-30T15:00:00Z","v":18523,"vw":49.263046},{"c":49.27,"h":49.275,"l":49.24,"n":20,"o":49.27,"t":"2026-09-30T15:15:00Z","v":3883,"vw":49.26983},{"c":49.235,"h":49.285,"l":49.235,"n":34,"o":49.28,"t":"2026-09-30T15:30:00Z","v":1941,"vw":49.256433},{"c":49.26,"h":49.3101,"l":49.25,"n":26,"o":49.31,"t":"2026-09-30T15:45:00Z","v":3273,"vw":49.278927},{"c":49.3001,"h":49.305,"l":49.28,"n":38,"o":49.285,"t":"2026-09-30T16:00:00Z","v":3860,"vw":49.289313},{"c":49.26,"h":49.2975,"l":49.26,"n":29,"o":49.2975,"t":"2026-09-30T16:15:00Z","v":2250,"vw":49.265558},{"c":49.24,"h":49.2481,"l":49.235,"n":19,"o":49.2419,"t":"2026-09-30T16:30:00Z","v":3733,"vw":49.245967},{"c":49.2499,"h":49.25,"l":49.23,"n":19,"o":49.246,"t":"2026-09-30T16:45:00Z","v":6268,"vw":49.248513},{"c":49.215,"h":49.27,"l":49.215,"n":20,"o":49.25,"t":"2026-09-30T17:00:00Z","v":13388,"vw":49.249564},{"c":49.125,"h":49.185,"l":49.125,"n":25,"o":49.18,"t":"2026-09-30T17:15:00Z","v":3834,"vw":49.167165},{"c":49.21,"h":49.21,"l":49.185,"n":9,"o":49.185,"t":"2026-09-30T17:30:00Z","v":2404,"vw":49.204695},{"c":49.2199,"h":49.2289,"l":49.19,"n":46,"o":49.19,"t":"2026-09-30T17:45:00Z","v":6478,"vw":49.20803},{"c":49.2,"h":49.21,"l":49.17,"n":18,"o":49.21,"t":"2026-09-30T18:00:00Z","v":4400,"vw":49.197479},{"c":49.15,"h":49.19,"l":49.13,"n":33,"o":49.19,"t":"2026-09-30T18:15:00Z","v":3347,"vw":49.162504},{"c":49.153,"h":49.155,"l":49.1199,"n":21,"o":49.13,"t":"2026-09-30T18:30:00Z","v":1766,"vw":49.134122},{"c":49.14,"h":49.145,"l":49.115,"n":55,"o":49.12,"t":"2026-09-30T18:45:00Z","v":14872,"vw":49.123903},{"c":49.155,"h":49.16,"l":49.145,"n":71,"o":49.145,"t":"2026-09-30T19:00:00Z","v":10977,"vw":49.150849},{"c":49.12,"h":49.155,"l":49.12,"n":20,"o":49.155,"t":"2026-09-30T19:15:00Z","v":2127,"vw":49.132093},{"c":49.0899,"h":49.13,"l":49.075,"n":199,"o":49.13,"t":"2026-09-30T19:30:00Z","v":29923,"vw":49.116445},{"c":48.88,"h":49.085,"l":48.88,"n":331,"o":49.085,"t":"2026-09-30T19:45:00Z","v":71137,"vw":48.973772},{"c":48.86,"h":48.86,"l":48.86,"n":3,"o":48.86,"t":"2026-09-30T20:00:00Z","v":35704,"vw":48.86},{"c":48.82,"h":48.94,"l":48.82,"n":98,"o":48.89,"t":"2026-10-01T13:30:00Z","v":24946,"vw":48.875251},{"c":48.8001,"h":48.85,"l":48.78,"n":29,"o":48.795,"t":"2026-10-01T13:45:00Z","v":3204,"vw":48.807656},{"c":48.64,"h":48.6826,"l":48.584,"n":101,"o":48.62,"t":"2026-10-01T14:00:00Z","v":9794,"vw":48.649537},{"c":48.63,"h":48.66,"l":48.63,"n":16,"o":48.6599,"t":"2026-10-01T14:15:00Z","v":2339,"vw":48.649534},{"c":48.7,"h":48.715,"l":48.65,"n":48,"o":48.65,"t":"2026-10-01T14:30:00Z","v":13550,"vw":48.669898},{"c":48.625,"h":48.69,"l":48.61,"n":67,"o":48.68,"t":"2026-10-01T14:45:00Z","v":10024,"vw":48.659134},{"c":48.6,"h":48.625,"l":48.53,"n":90,"o":48.62,"t":"2026-10-01T15:00:00Z","v":15778,"vw":48.568506},{"c":48.63,"h":48.67,"l":48.6001,"n":72,"o":48.6001,"t":"2026-10-01T15:15:00Z","v":8941,"vw":48.642843},{"c":48.58,"h":48.65,"l":48.56,"n":59,"o":48.625,"t":"2026-10-01T15:30:00Z","v":10099,"vw":48.585734},{"c":48.64,"h":48.64,"l":48.56,"n":80,"o":48.59,"t":"2026-10-01T15:45:00Z","v":10924,"vw":48.598629},{"c":48.6399,"h":48.68,"l":48.6399,"n":60,"o":48.66,"t":"2026-10-01T16:00:00Z","v":15733,"vw":48.646402},{"c":48.685,"h":48.705,"l":48.63,"n":58,"o":48.64,"t":"2026-10-01T16:15:00Z","v":9592,"vw":48.654233},{"c":48.73,"h":48.745,"l":48.695,"n":34,"o":48.695,"t":"2026-10-01T16:30:00Z","v":6316,"vw":48.729645},{"c":48.635,"h":48.739,"l":48.635,"n":48,"o":48.7363,"t":"2026-10-01T16:45:00Z","v":15965,"vw":48.7213},{"c":48.72,"h":48.725,"l":48.66,"n":45,"o":48.66,"t":"2026-10-01T17:00:00Z","v":3742,"vw":48.697664},{"c":48.8451,"h":48.85,"l":48.7465,"n":77,"o":48.7465,"t":"2026-10-01T17:15:00Z","v":46589,"vw":48.842334},{"c":48.89,"h":48.915,"l":48.85,"n":155,"o":48.85,"t":"2026-10-01T17:30:00Z","v":23802,"vw":48.88677},{"c":48.83,"h":48.92,"l":48.815,"n":326,"o":48.92,"t":"2026-10-01T17:45:00Z","v":6553,"vw":48.862364},{"c":48.81,"h":48.835,"l":48.745,"n":91,"o":48.81,"t":"2026-10-01T18:00:00Z","v":297541,"vw":48.771073},{"c":48.855,"h":48.87,"l":48.8,"n":93,"o":48.82,"t":"2026-10-01T18:15:00Z","v":17626,"vw":48.840542},{"c":48.875,"h":48.935,"l":48.85,"n":54,"o":48.85,"t":"2026-10-01T18:30:00Z","v":6704,"vw":48.886941},{"c":48.91,"h":48.91,"l":48.87,"n":50,"o":48.88,"t":"2026-10-01T18:45:00Z","v":6300,"vw":48.888497},{"c":48.895,"h":48.9,"l":48.875,"n":51,"o":48.895,"t":"2026-10-01T19:00:00Z","v":6130,"vw":48.890404},{"c":48.885,"h":48.905,"l":48.885,"n":19,"o":48.905,"t":"2026-10-01T19:15:00Z","v":4863,"vw":48.891455},{"c":48.91,"h":48.915,"l":48.88,"n":75,"o":48.9,"t":"2026-10-01T19:30:00Z","v":16153,"vw":48.898943},{"c":48.84,"h":48.955,"l":48.825,"n":247,"o":48.91,"t":"2026-10-01T19:45:00Z","v":27993,"vw":48.883275},{"c":48.87,"h":48.87,"l":48.87,"n":6,"o":48.87,"t":"2026-10-01T20:00:00Z","v":566,"vw":48.87},{"c":49.35,"h":49.35,"l":49.2,"n":140,"o":49.27,"t":"2026-10-02T13:30:00Z","v":25306,"vw":49.270185},{"c":49.25,"h":49.3675,"l":49.24,"n":52,"o":49.36,"t":"2026-10-02T13:45:00Z","v":10229,"vw":49.320029},{"c":49.35,"h":49.35,"l":49.32,"n":12,"o":49.32,"t":"2026-10-02T14:00:00Z","v":2057,"vw":49.347011},{"c":49.38,"h":49.4,"l":49.33,"n":33,"o":49.33,"t":"2026-10-02T14:15:00Z","v":6579,"vw":49.385879},{"c":49.38,"h":49.38,"l":49.3412,"n":65,"o":49.38,"t":"2026-10-02T14:30:00Z","v":36542,"vw":49.374745},{"c":49.3024,"h":49.395,"l":49.3024,"n":41,"o":49.38,"t":"2026-10-02T14:45:00Z","v":135021,"vw":49.379681},{"c":49.15,"h":49.32,"l":49.15,"n":31,"o":49.32,"t":"2026-10-02T15:00:00Z","v":9250,"vw":49.268165},{"c":49.14,"h":49.145,"l":49.105,"n":29,"o":49.13,"t":"2026-10-02T15:15:00Z","v":2421,"vw":49.128637},{"c":49.19,"h":49.215,"l":49.17,"n":26,"o":49.185,"t":"2026-10-02T15:30:00Z","v":3574,"vw":49.190803},{"c":49.185,"h":49.205,"l":49.15,"n":37,"o":49.18,"t":"2026-10-02T15:45:00Z","v":8361,"vw":49.181405},{"c":49.22,"h":49.23,"l":49.195,"n":35,"o":49.195,"t":"2026-10-02T16:00:00Z","v":4271,"vw":49.211454},{"c":49.2001,"h":49.23,"l":49.2,"n":18,"o":49.21,"t":"2026-10-02T16:15:00Z","v":1717,"vw":49.213218},{"c":49.16,"h":49.205,"l":49.16,"n":17,"o":49.195,"t":"2026-10-02T16:30:00Z","v":2934,"vw":49.199531},{"c":49.2,"h":49.22,"l":49.185,"n":22,"o":49.195,"t":"2026-10-02T16:45:00Z","v":2031,"vw":49.207011},{"c":49.19,"h":49.22,"l":49.19,"n":27,"o":49.2076,"t":"2026-10-02T17:00:00Z","v":2882,"vw":49.206889},{"c":49.17,"h":49.21,"l":49.1601,"n":13,"o":49.195,"t":"2026-10-02T17:15:00Z","v":16797,"vw":49.169543},{"c":49.1658,"h":49.2,"l":49.15,"n":23,"o":49.15,"t":"2026-10-02T17:30:00Z","v":2467,"vw":49.173047},{"c":49.19,"h":49.215,"l":49.16,"n":291,"o":49.19,"t":"2026-10-02T17:45:00Z","v":8860,"vw":49.193104},{"c":49.2,"h":49.21,"l":49.18,"n":14,"o":49.21,"t":"2026-10-02T18:00:00Z","v":3090,"vw":49.191812},{"c":49.17,"h":49.175,"l":49.16,"n":29,"o":49.175,"t":"2026-10-02T18:15:00Z","v":3665,"vw":49.167411},{"c":49.1941,"h":49.1941,"l":49.175,"n":31,"o":49.1801,"t":"2026-10-02T18:30:00Z","v":24985,"vw":49.182268},{"c":49.196,"h":49.1999,"l":49.19,"n":24,"o":49.1999,"t":"2026-10-02T18:45:00Z","v":4292,"vw":49.193159},{"c":49.19,"h":49.2,"l":49.1892,"n":34,"o":49.2,"t":"2026-10-02T19:00:00Z","v":5879,"vw":49.19759},{"c":49.2,"h":49.22,"l":49.1899,"n":47,"o":49.19,"t":"2026-10-02T19:15:00Z","v":16754,"vw":49.204924},{"c":49.2299,"h":49.245,"l":49.2099,"n":59,"o":49.21,"t":"2026-10-02T19:30:00Z","v":18321,"vw":49.230139},{"c":49.2,"h":49.25,"l":49.195,"n":142,"o":49.25,"t":"2026-10-02T19:45:00Z","v":49622,"vw":49.220948},{"c":49.23,"h":49.23,"l":49.23,"n":6,"o":49.23,"t":"2026-10-02T20:00:00Z","v":198,"vw":49.23},{"c":49.28,"h":49.34,"l":49.22,"n":177,"o":49.25,"t":"2026-10-05T13:30:00Z","v":26922,"vw":49.292329},{"c":49.29,"h":49.31,"l":49.28,"n":75,"o":49.305,"t":"2026-10-05T13:45:00Z","v":5771,"vw":49.296695},{"c":49.385,"h":49.4,"l":49.28,"n":100,"o":49.2977,"t":"2026-10-05T14:00:00Z","v":8557,"vw":49.349177},{"c":49.43,"h":49.45,"l":49.39,"n":81,"o":49.39,"t":"2026-10-05T14:15:00Z","v":7086,"vw":49.416302},{"c":49.4,"h":49.43,"l":49.375,"n":69,"o":49.43,"t":"2026-10-05T14:30:00Z","v":5385,"vw":49.399317},{"c":49.45,"h":49.45,"l":49.41,"n":53,"o":49.41,"t":"2026-10-05T14:45:00Z","v":4771,"vw":49.420395},{"c":49.43,"h":49.45,"l":49.415,"n":57,"o":49.45,"t":"2026-10-05T15:00:00Z","v":4243,"vw":49.429055},{"c":49.445,"h":49.45,"l":49.42,"n":50,"o":49.43,"t":"2026-10-05T15:15:00Z","v":5247,"vw":49.431615},{"c":49.48,"h":49.48,"l":49.45,"n":55,"o":49.46,"t":"2026-10-05T15:30:00Z","v":5753,"vw":49.456607},{"c":49.48,"h":49.48,"l":49.45,"n":56,"o":49.47,"t":"2026-10-05T15:45:00Z","v":5790,"vw":49.469662},{"c":49.47,"h":49.47,"l":49.45,"n":57,"o":49.47,"t":"2026-10-05T16:00:00Z","v":4844,"vw":49.463026},{"c":49.495,"h":49.495,"l":49.445,"n":90,"o":49.46,"t":"2026-10-05T16:15:00Z","v":18110,"vw":49.488427},{"c":49.54,"h":49.54,"l":49.49,"n":27,"o":49.49,"t":"2026-10-05T16:30:00Z","v":4220,"vw":49.508719},{"c":49.53,"h":49.55,"l":49.525,"n":54,"o":49.55,"t":"2026-10-05T16:45:00Z","v":6106,"vw":49.542734},{"c":49.53,"h":49.53,"l":49.51,"n":27,"o":49.52,"t":"2026-10-05T17:00:00Z","v":2877,"vw":49.522129},{"c":49.54,"h":49.55,"l":49.53,"n":35,"o":49.53,"t":"2026-10-05T17:15:00Z","v":9826,"vw":49.542002},{"c":49.55,"h":49.55,"l":49.53,"n":53,"o":49.54,"t":"2026-10-05T17:30:00Z","v":18152,"vw":49.539684},{"c":49.56,"h":49.58,"l":49.56,"n":350,"o":49.58,"t":"2026-10-05T17:45:00Z","v":10631,"vw":49.566049},{"c":49.5641,"h":49.58,"l":49.545,"n":126,"o":49.575,"t":"2026-10-05T18:00:00Z","v":45679,"vw":49.569218},{"c":49.6,"h":49.605,"l":49.57,"n":42,"o":49.5798,"t":"2026-10-05T18:15:00Z","v":8751,"vw":49.582982},{"c":49.595,"h":49.6,"l":49.59,"n":66,"o":49.6,"t":"2026-10-05T18:30:00Z","v":32775,"vw":49.598842},{"c":49.625,"h":49.625,"l":49.5842,"n":38,"o":49.59,"t":"2026-10-05T18:45:00Z","v":10604,"vw":49.603988},{"c":49.665,"h":49.6699,"l":49.63,"n":72,"o":49.63,"t":"2026-10-05T19:00:00Z","v":5227,"vw":49.642168},{"c":49.65,"h":49.68,"l":49.65,"n":94,"o":49.66,"t":"2026-10-05T19:15:00Z","v":9867,"vw":49.670688},{"c":49.62,"h":49.65,"l":49.62,"n":83,"o":49.64,"t":"2026-10-05T19:30:00Z","v":3112,"vw":49.63573},{"c":49.56,"h":49.615,"l":49.525,"n":305,"o":49.615,"t":"2026-10-05T19:45:00Z","v":58392,"vw":49.540423},{"c":49.58,"h":49.58,"l":49.58,"n":8,"o":49.58,"t":"2026-10-05T20:00:00Z","v":760,"vw":49.58},{"c":49.85,"h":49.85,"l":49.84,"n":4,"o":49.84,"t":"2026-10-06T11:00:00Z","v":300,"vw":49.845},{"c":49.78,"h":49.78,"l":49.78,"n":1,"o":49.78,"t":"2026-10-06T12:45:00Z","v":100,"vw":49.78},{"c":49.815,"h":49.8316,"l":49.7805,"n":162,"o":49.8,"t":"2026-10-06T13:30:00Z","v":22038,"vw":49.800526},{"c":49.9,"h":49.91,"l":49.8282,"n":70,"o":49.83,"t":"2026-10-06T13:45:00Z","v":10731,"vw":49.866642},{"c":49.91,"h":49.95,"l":49.895,"n":91,"o":49.925,"t":"2026-10-06T14:00:00Z","v":33224,"vw":49.914427},{"c":49.83,"h":49.92,"l":49.83,"n":46,"o":49.9,"t":"2026-10-06T14:15:00Z","v":13252,"vw":49.873667},{"c":49.9052,"h":49.91,"l":49.825,"n":106,"o":49.825,"t":"2026-10-06T14:30:00Z","v":13770,"vw":49.878985},{"c":49.93,"h":49.93,"l":49.89,"n":54,"o":49.89,"t":"2026-10-06T14:45:00Z","v":3989,"vw":49.914001},{"c":49.975,"h":49.975,"l":49.93,"n":61,"o":49.93,"t":"2026-10-06T15:00:00Z","v":8605,"vw":49.959376},{"c":49.99,"h":50.01,"l":49.98,"n":90,"o":49.9899,"t":"2026-10-06T15:15:00Z","v":9276,"vw":49.998359},{"c":49.985,"h":50,"l":49.9759,"n":35,"o":49.9812,"t":"2026-10-06T15:30:00Z","v":4105,"vw":49.985654},{"c":49.98,"h":49.99,"l":49.965,"n":21,"o":49.9812,"t":"2026-10-06T15:45:00Z","v":2862,"vw":49.977753},{"c":49.97,"h":49.985,"l":49.96,"n":31,"o":49.9801,"t":"2026-10-06T16:00:00Z","v":4876,"vw":49.979253},{"c":49.9301,"h":49.95,"l":49.93,"n":19,"o":49.945,"t":"2026-10-06T16:15:00Z","v":23039,"vw":49.930265},{"c":49.92,"h":49.94,"l":49.91,"n":48,"o":49.93,"t":"2026-10-06T16:30:00Z","v":18891,"vw":49.922267},{"c":49.91,"h":49.93,"l":49.905,"n":38,"o":49.93,"t":"2026-10-06T16:45:00Z","v":6043,"vw":49.912778},{"c":49.89,"h":49.91,"l":49.89,"n":32,"o":49.9,"t":"2026-10-06T17:00:00Z","v":30977,"vw":49.893118},{"c":49.895,"h":49.895,"l":49.845,"n":51,"o":49.88,"t":"2026-10-06T17:15:00Z","v":6187,"vw":49.871948},{"c":49.905,"h":49.915,"l":49.875,"n":51,"o":49.89,"t":"2026-10-06T17:30:00Z","v":253496,"vw":49.909673},{"c":49.9,"h":49.915,"l":49.89,"n":186,"o":49.9,"t":"2026-10-06T17:45:00Z","v":5033,"vw":49.904334},{"c":49.92,"h":49.925,"l":49.9,"n":20,"o":49.9,"t":"2026-10-06T18:00:00Z","v":2253,"vw":49.915015},{"c":49.895,"h":49.92,"l":49.8912,"n":36,"o":49.92,"t":"2026-10-06T18:15:00Z","v":5146,"vw":49.899186},{"c":49.89,"h":49.905,"l":49.885,"n":40,"o":49.895,"t":"2026-10-06T18:30:00Z","v":4448,"vw":49.894075},{"c":49.9151,"h":49.9151,"l":49.885,"n":47,"o":49.885,"t":"2026-10-06T18:45:00Z","v":26492,"vw":49.896065},{"c":49.895,"h":49.92,"l":49.885,"n":63,"o":49.91,"t":"2026-10-06T19:00:00Z","v":10938,"vw":49.898035},{"c":49.885,"h":49.9,"l":49.875,"n":124,"o":49.895,"t":"2026-10-06T19:15:00Z","v":30860,"vw":49.884678},{"c":49.87,"h":49.9,"l":49.865,"n":166,"o":49.885,"t":"2026-10-06T19:30:00Z","v":34889,"vw":49.881694},{"c":49.86,"h":49.87,"l":49.855,"n":172,"o":49.865,"t":"2026-10-06T19:45:00Z","v":56276,"vw":49.861232},{"c":49.86,"h":49.86,"l":49.86,"n":6,"o":49.86,"t":"2026-10-06T20:00:00Z","v":1118,"vw":49.86},{"c":50,"h":50,"l":50,"n":1,"o":50,"t":"2026-10-06T20:30:00Z","v":100,"vw":50},{"c":49.85,"h":49.85,"l":49.85,"n":1,"o":49.85,"t":"2026-10-07T10:45:00Z","v":500,"vw":49.85},{"c":49.9,"h":49.9,"l":49.9,"n":1,"o":49.9,"t":"2026-10-07T11:30:00Z","v":192,"vw":49.9},{"c":49.56,"h":49.65,"l":49.53,"n":152,"o":49.63,"t":"2026-10-07T13:30:00Z","v":26751,"vw":49.616957},{"c":49.565,"h":49.565,"l":49.55,"n":61,"o":49.56,"t":"2026-10-07T13:45:00Z","v":9474,"vw":49.556384},{"c":49.52,"h":49.55,"l":49.51,"n":69,"o":49.55,"t":"2026-10-07T14:00:00Z","v":4079,"vw":49.5241},{"c":49.53,"h":49.57,"l":49.52,"n":216,"o":49.53,"t":"2026-10-07T14:15:00Z","v":75477,"vw":49.549149},{"c":49.54,"h":49.555,"l":49.52,"n":103,"o":49.54,"t":"2026-10-07T14:30:00Z","v":16462,"vw":49.538723},{"c":49.535,"h":49.535,"l":49.49,"n":128,"o":49.5,"t":"2026-10-07T14:45:00Z","v":10284,"vw":49.510129},{"c":49.57,"h":49.58,"l":49.51,"n":133,"o":49.53,"t":"2026-10-07T15:00:00Z","v":23993,"vw":49.548687},{"c":49.56,"h":49.58,"l":49.535,"n":78,"o":49.58,"t":"2026-10-07T15:15:00Z","v":11867,"vw":49.560037},{"c":49.64,"h":49.64,"l":49.56,"n":225,"o":49.56,"t":"2026-10-07T15:30:00Z","v":52297,"vw":49.620052},{"c":49.66,"h":49.67,"l":49.64,"n":53,"o":49.64,"t":"2026-10-07T15:45:00Z","v":4633,"vw":49.659312},{"c":49.68,"h":49.68,"l":49.64,"n":87,"o":49.665,"t":"2026-10-07T16:00:00Z","v":7311,"vw":49.666704},{"c":49.69,"h":49.69,"l":49.67,"n":27,"o":49.68,"t":"2026-10-07T16:15:00Z","v":4973,"vw":49.671853},{"c":49.67,"h":49.69,"l":49.665,"n":42,"o":49.68,"t":"2026-10-07T16:30:00Z","v":3541,"vw":49.676539},{"c":49.66,"h":49.69,"l":49.6599,"n":55,"o":49.68,"t":"2026-10-07T16:45:00Z","v":4531,"vw":49.672463},{"c":49.72,"h":49.735,"l":49.66,"n":108,"o":49.66,"t":"2026-10-07T17:00:00Z","v":19969,"vw":49.698669},{"c":49.725,"h":49.7442,"l":49.715,"n":45,"o":49.72,"t":"2026-10-07T17:15:00Z","v":6031,"vw":49.736195},{"c":49.73,"h":49.735,"l":49.7141,"n":47,"o":49.735,"t":"2026-10-07T17:30:00Z","v":12243,"vw":49.727779},{"c":49.7101,"h":49.745,"l":49.7101,"n":186,"o":49.745,"t":"2026-10-07T17:45:00Z","v":11161,"vw":49.717721},{"c":49.735,"h":49.75,"l":49.705,"n":53,"o":49.72,"t":"2026-10-07T18:00:00Z","v":5514,"vw":49.730512},{"c":49.74,"h":49.74,"l":49.725,"n":19,"o":49.725,"t":"2026-10-07T18:15:00Z","v":956,"vw":49.730714},{"c":49.7199,"h":49.74,"l":49.715,"n":35,"o":49.73,"t":"2026-10-07T18:30:00Z","v":16120,"vw":49.72547},{"c":49.74,"h":49.75,"l":49.725,"n":41,"o":49.73,"t":"2026-10-07T18:45:00Z","v":5876,"vw":49.734705},{"c":49.72,"h":49.76,"l":49.705,"n":84,"o":49.75,"t":"2026-10-07T19:00:00Z","v":17764,"vw":49.727691},{"c":49.7,"h":49.72,"l":49.7,"n":61,"o":49.72,"t":"2026-10-07T19:15:00Z","v":31006,"vw":49.71416},{"c":49.72,"h":49.72,"l":49.7,"n":98,"o":49.71,"t":"2026-10-07T19:30:00Z","v":43629,"vw":49.708525},{"c":49.72,"h":49.745,"l":49.7,"n":165,"o":49.715,"t":"2026-10-07T19:45:00Z","v":19019,"vw":49.730143},{"c":49.73,"h":49.73,"l":49.73,"n":8,"o":49.73,"t":"2026-10-07T20:00:00Z","v":4390,"vw":49.73},{"c":50,"h":50,"l":50,"n":1,"o":50,"t":"2026-10-08T12:15:00Z","v":100,"vw":50},{"c":49.8,"h":49.8,"l":49.8,"n":1,"o":49.8,"t":"2026-10-08T12:45:00Z","v":200,"vw":49.8},{"c":49.71,"h":49.71,"l":49.71,"n":1,"o":49.71,"t":"2026-10-08T13:00:00Z","v":127,"vw":49.71},{"c":49.55,"h":49.64,"l":49.53,"n":153,"o":49.54,"t":"2026-10-08T13:30:00Z","v":22410,"vw":49.563529},{"c":49.59,"h":49.61,"l":49.56,"n":41,"o":49.56,"t":"2026-10-08T13:45:00Z","v":2423,"vw":49.587002},{"c":49.625,"h":49.6397,"l":49.6082,"n":33,"o":49.61,"t":"2026-10-08T14:00:00Z","v":2455,"vw":49.628811},{"c":49.665,"h":49.67,"l":49.625,"n":55,"o":49.625,"t":"2026-10-08T14:15:00Z","v":5688,"vw":49.642202},{"c":49.635,"h":49.675,"l":49.635,"n":54,"o":49.66,"t":"2026-10-08T14:30:00Z","v":5923,"vw":49.657111},{"c":49.59,"h":49.64,"l":49.58,"n":65,"o":49.64,"t":"2026-10-08T14:45:00Z","v":3190,"vw":49.622473},{"c":49.54,"h":49.595,"l":49.54,"n":52,"o":49.595,"t":"2026-10-08T15:00:00Z","v":3522,"vw":49.565966},{"c":49.56,"h":49.56,"l":49.5239,"n":87,"o":49.54,"t":"2026-10-08T15:15:00Z","v":14475,"vw":49.540973},{"c":49.52,"h":49.55,"l":49.515,"n":73,"o":49.55,"t":"2026-10-08T15:30:00Z","v":6838,"vw":49.533908},{"c":49.52,"h":49.54,"l":49.52,"n":14,"o":49.54,"t":"2026-10-08T15:45:00Z","v":1104,"vw":49.53429},{"c":49.55,"h":49.56,"l":49.52,"n":29,"o":49.525,"t":"2026-10-08T16:00:00Z","v":5672,"vw":49.529986},{"c":49.6,"h":49.69,"l":49.5497,"n":143,"o":49.5497,"t":"2026-10-08T16:15:00Z","v":21690,"vw":49.604501},{"c":49.55,"h":49.605,"l":49.55,"n":47,"o":49.59,"t":"2026-10-08T16:30:00Z","v":10829,"vw":49.585447},{"c":49.45,"h":49.56,"l":49.4,"n":89,"o":49.55,"t":"2026-10-08T16:45:00Z","v":12711,"vw":49.445},{"c":49.45,"h":49.45,"l":49.36,"n":125,"o":49.4,"t":"2026-10-08T17:00:00Z","v":13522,"vw":49.384917},{"c":49.31,"h":49.4551,"l":49.28,"n":77,"o":49.44,"t":"2026-10-08T17:15:00Z","v":4504,"vw":49.381402},{"c":49.405,"h":49.41,"l":49.315,"n":58,"o":49.315,"t":"2026-10-08T17:30:00Z","v":5977,"vw":49.398971},{"c":49.36,"h":49.4,"l":49.33,"n":179,"o":49.4,"t":"2026-10-08T17:45:00Z","v":24006,"vw":49.358366},{"c":49.38,"h":49.39,"l":49.34,"n":65,"o":49.37,"t":"2026-10-08T18:00:00Z","v":19489,"vw":49.380439},{"c":49.47,"h":49.49,"l":49.43,"n":54,"o":49.445,"t":"2026-10-08T18:15:00Z","v":6626,"vw":49.446954},{"c":49.42,"h":49.44,"l":49.41,"n":46,"o":49.44,"t":"2026-10-08T18:30:00Z","v":17637,"vw":49.435143},{"c":49.43,"h":49.45,"l":49.42,"n":67,"o":49.435,"t":"2026-10-08T18:45:00Z","v":7184,"vw":49.438329},{"c":49.4399,"h":49.44,"l":49.39,"n":75,"o":49.42,"t":"2026-10-08T19:00:00Z","v":9779,"vw":49.418833},{"c":49.45,"h":49.485,"l":49.42,"n":128,"o":49.4299,"t":"2026-10-08T19:15:00Z","v":30804,"vw":49.435367},{"c":49.45,"h":49.465,"l":49.435,"n":96,"o":49.45,"t":"2026-10-08T19:30:00Z","v":13208,"vw":49.447925},{"c":49.495,"h":49.5,"l":49.445,"n":129,"o":49.45,"t":"2026-10-08T19:45:00Z","v":14321,"vw":49.471619},{"c":49.5,"h":49.5,"l":49.5,"n":7,"o":49.5,"t":"2026-10-08T20:00:00Z","v":2319,"vw":49.5},{"c":49.31,"h":49.31,"l":49.31,"n":1,"o":49.31,"t":"2026-10-08T20:15:00Z","v":150,"vw":49.31},{"c":49.605,"h":49.73,"l":49.595,"n":129,"o":49.62,"t":"2026-10-09T13:30:00Z","v":12544,"vw":49.646992},{"c":49.6452,"h":49.6452,"l":49.6,"n":44,"o":49.622,"t":"2026-10-09T13:45:00Z","v":15141,"vw":49.630006},{"c":49.62,"h":49.649,"l":49.62,"n":7,"o":49.649,"t":"2026-10-09T14:00:00Z","v":425,"vw":49.632188},{"c":49.69,"h":49.69,"l":49.665,"n":56,"o":49.67,"t":"2026-10-09T14:15:00Z","v":9880,"vw":49.675331},{"c":49.6572,"h":49.69,"l":49.6572,"n":31,"o":49.69,"t":"2026-10-09T14:30:00Z","v":5315,"vw":49.661835},{"c":49.729,"h":49.729,"l":49.665,"n":54,"o":49.665,"t":"2026-10-09T14:45:00Z","v":6271,"vw":49.676912},{"c":49.715,"h":49.735,"l":49.695,"n":62,"o":49.73,"t":"2026-10-09T15:00:00Z","v":11693,"vw":49.718344},{"c":49.735,"h":49.75,"l":49.725,"n":26,"o":49.73,"t":"2026-10-09T15:15:00Z","v":2345,"vw":49.737183},{"c":49.72,"h":49.73,"l":49.7,"n":54,"o":49.72,"t":"2026-10-09T15:30:00Z","v":15139,"vw":49.716871},{"c":49.735,"h":49.735,"l":49.715,"n":12,"o":49.72,"t":"2026-10-09T15:45:00Z","v":3165,"vw":49.718777},{"c":49.75,"h":49.755,"l":49.71,"n":20,"o":49.72,"t":"2026-10-09T16:00:00Z","v":4591,"vw":49.720033},{"c":49.775,"h":49.775,"l":49.76,"n":51,"o":49.765,"t":"2026-10-09T16:15:00Z","v":15387,"vw":49.763501},{"c":49.775,"h":49.786,"l":49.775,"n":11,"o":49.78,"t":"2026-10-09T16:30:00Z","v":2126,"vw":49.781667},{"c":49.79,"h":49.81,"l":49.79,"n":17,"o":49.805,"t":"2026-10-09T16:45:00Z","v":15301,"vw":49.800389},{"c":49.7751,"h":49.805,"l":49.7701,"n":20,"o":49.8,"t":"2026-10-09T17:00:00Z","v":2785,"vw":49.780965},{"c":49.775,"h":49.78,"l":49.765,"n":22,"o":49.78,"t":"2026-10-09T17:15:00Z","v":2839,"vw":49.772712},{"c":49.79,"h":49.795,"l":49.7751,"n":27,"o":49.7751,"t":"2026-10-09T17:30:00Z","v":9044,"vw":49.788172},{"c":49.8001,"h":49.8001,"l":49.78,"n":279,"o":49.795,"t":"2026-10-09T17:45:00Z","v":12840,"vw":49.793617},{"c":49.815,"h":49.82,"l":49.795,"n":15,"o":49.795,"t":"2026-10-09T18:00:00Z","v":14068,"vw":49.802806},{"c":49.82,"h":49.83,"l":49.81,"n":16,"o":49.815,"t":"2026-10-09T18:15:00Z","v":4579,"vw":49.815478},{"c":49.816,"h":49.8259,"l":49.81,"n":13,"o":49.8259,"t":"2026-10-09T18:30:00Z","v":7119,"vw":49.814612},{"c":49.84,"h":49.87,"l":49.82,"n":40,"o":49.82,"t":"2026-10-09T18:45:00Z","v":22090,"vw":49.836365},{"c":49.845,"h":49.85,"l":49.845,"n":8,"o":49.845,"t":"2026-10-09T19:00:00Z","v":736,"vw":49.846527},{"c":49.845,"h":49.865,"l":49.845,"n":28,"o":49.85,"t":"2026-10-09T19:15:00Z","v":3513,"vw":49.854188},{"c":49.815,"h":49.8451,"l":49.815,"n":54,"o":49.84,"t":"2026-10-09T19:30:00Z","v":5371,"vw":49.833313},{"c":49.815,"h":49.8276,"l":49.8,"n":192,"o":49.81,"t":"2026-10-09T19:45:00Z","v":58087,"vw":49.806696},{"c":49.82,"h":49.82,"l":49.82,"n":6,"o":49.82,"t":"2026-10-09T20:00:00Z","v":2940,"vw":49.82},{"c":49.7972,"h":49.7972,"l":49.7972,"n":1,"o":49.7972,"t":"2026-10-09T20:45:00Z","v":1037,"vw":49.7972},{"c":49.85,"h":49.87,"l":49.7951,"n":186,"o":49.84,"t":"2026-10-12T13:30:00Z","v":20239,"vw":49.849852},{"c":49.8189,"h":49.84,"l":49.81,"n":74,"o":49.84,"t":"2026-10-12T13:45:00Z","v":8947,"vw":49.827758},{"c":49.76,"h":49.8,"l":49.7501,"n":29,"o":49.8,"t":"2026-10-12T14:00:00Z","v":1928,"vw":49.769579},{"c":49.76,"h":49.8,"l":49.76,"n":43,"o":49.77,"t":"2026-10-12T14:15:00Z","v":4542,"vw":49.772669},{"c":49.7795,"h":49.78,"l":49.755,"n":49,"o":49.77,"t":"2026-10-12T14:30:00Z","v":6583,"vw":49.772978},{"c":49.775,"h":49.775,"l":49.765,"n":30,"o":49.765,"t":"2026-10-12T14:45:00Z","v":5357,"vw":49.771583},{"c":49.79,"h":49.8,"l":49.785,"n":25,"o":49.8,"t":"2026-10-12T15:00:00Z","v":4973,"vw":49.791573},{"c":49.775,"h":49.7976,"l":49.77,"n":35,"o":49.7976,"t":"2026-10-12T15:15:00Z","v":6616,"vw":49.781765},{"c":49.8041,"h":49.805,"l":49.77,"n":55,"o":49.77,"t":"2026-10-12T15:30:00Z","v":27406,"vw":49.798291},{"c":49.83,"h":49.83,"l":49.8,"n":46,"o":49.81,"t":"2026-10-12T15:45:00Z","v":5631,"vw":49.815866},{"c":49.825,"h":49.83,"l":49.8201,"n":12,"o":49.8201,"t":"2026-10-12T16:00:00Z","v":1364,"vw":49.824901},{"c":49.79,"h":49.8298,"l":49.79,"n":15,"o":49.8298,"t":"2026-10-12T16:15:00Z","v":3252,"vw":49.819876},{"c":49.78,"h":49.8,"l":49.78,"n":20,"o":49.79,"t":"2026-10-12T16:30:00Z","v":1342,"vw":49.795469},{"c":49.74,"h":49.7501,"l":49.735,"n":32,"o":49.75,"t":"2026-10-12T16:45:00Z","v":2925,"vw":49.74345},{"c":49.765,"h":49.765,"l":49.74,"n":9,"o":49.7441,"t":"2026-10-12T17:00:00Z","v":6241,"vw":49.742382},{"c":49.75,"h":49.765,"l":49.75,"n":28,"o":49.765,"t":"2026-10-12T17:15:00Z","v":6992,"vw":49.758081},{"c":49.745,"h":49.76,"l":49.745,"n":18,"o":49.75,"t":"2026-10-12T17:30:00Z","v":9049,"vw":49.75522},{"c":49.76,"h":49.765,"l":49.75,"n":21,"o":49.75,"t":"2026-10-12T17:45:00Z","v":5636,"vw":49.760612},{"c":49.74,"h":49.75,"l":49.73,"n":41,"o":49.74,"t":"2026-10-12T18:00:00Z","v":3008,"vw":49.73849},{"c":49.73,"h":49.735,"l":49.72,"n":20,"o":49.73,"t":"2026-10-12T18:15:00Z","v":6529,"vw":49.729444},{"c":49.7386,"h":49.7386,"l":49.73,"n":6,"o":49.73,"t":"2026-10-12T18:30:00Z","v":7976,"vw":49.737914},{"c":49.72,"h":49.733,"l":49.7189,"n":18,"o":49.733,"t":"2026-10-12T18:45:00Z","v":3692,"vw":49.728887},{"c":49.715,"h":49.7259,"l":49.715,"n":14,"o":49.725,"t":"2026-10-12T19:00:00Z","v":1661,"vw":49.721063},{"c":49.7203,"h":49.73,"l":49.715,"n":29,"o":49.725,"t":"2026-10-12T19:15:00Z","v":8068,"vw":49.719254},{"c":49.751,"h":49.751,"l":49.73,"n":47,"o":49.73,"t":"2026-10-12T19:30:00Z","v":9889,"vw":49.744092},{"c":49.78,"h":49.785,"l":49.755,"n":143,"o":49.755,"t":"2026-10-12T19:45:00Z","v":43469,"vw":49.760766},{"c":49.79,"h":49.79,"l":49.79,"n":6,"o":49.79,"t":"2026-10-12T20:00:00Z","v":1786,"vw":49.79},{"c":49.805,"h":49.81,"l":49.72,"n":77,"o":49.72,"t":"2026-10-13T13:30:00Z","v":16467,"vw":49.756204},{"c":49.7502,"h":49.8,"l":49.7502,"n":28,"o":49.8,"t":"2026-10-13T13:45:00Z","v":3477,"vw":49.776861},{"c":49.73,"h":49.765,"l":49.72,"n":56,"o":49.76,"t":"2026-10-13T14:00:00Z","v":5259,"vw":49.740229},{"c":49.721,"h":49.75,"l":49.71,"n":43,"o":49.7299,"t":"2026-10-13T14:15:00Z","v":6755,"vw":49.732003},{"c":49.74,"h":49.74,"l":49.71,"n":63,"o":49.73,"t":"2026-10-13T14:30:00Z","v":12185,"vw":49.719596},{"c":49.6708,"h":49.7376,"l":49.6708,"n":50,"o":49.7376,"t":"2026-10-13T14:45:00Z","v":9437,"vw":49.688931},{"c":49.7,"h":49.7,"l":49.68,"n":54,"o":49.685,"t":"2026-10-13T15:00:00Z","v":5378,"vw":49.689713},{"c":49.6401,"h":49.71,"l":49.64,"n":76,"o":49.71,"t":"2026-10-13T15:15:00Z","v":15157,"vw":49.662629},{"c":49.64,"h":49.645,"l":49.63,"n":42,"o":49.64,"t":"2026-10-13T15:30:00Z","v":8371,"vw":49.641796},{"c":49.67,"h":49.67,"l":49.64,"n":38,"o":49.645,"t":"2026-10-13T15:45:00Z","v":3215,"vw":49.648954},{"c":49.68,"h":49.695,"l":49.68,"n":28,"o":49.695,"t":"2026-10-13T16:00:00Z","v":1903,"vw":49.683391},{"c":49.705,"h":49.71,"l":49.6886,"n":41,"o":49.69,"t":"2026-10-13T16:15:00Z","v":67257,"vw":49.699801},{"c":49.74,"h":49.74,"l":49.7299,"n":26,"o":49.733,"t":"2026-10-13T16:30:00Z","v":7875,"vw":49.734679},{"c":49.71,"h":49.744,"l":49.71,"n":81,"o":49.744,"t":"2026-10-13T16:45:00Z","v":14134,"vw":49.73272},{"c":49.705,"h":49.7051,"l":49.7,"n":20,"o":49.7,"t":"2026-10-13T17:00:00Z","v":3455,"vw":49.701317},{"c":49.6876,"h":49.7099,"l":49.685,"n":33,"o":49.7099,"t":"2026-10-13T17:15:00Z","v":6253,"vw":49.698007},{"c":49.725,"h":49.725,"l":49.69,"n":34,"o":49.69,"t":"2026-10-13T17:30:00Z","v":5741,"vw":49.697599},{"c":49.68,"h":49.72,"l":49.67,"n":232,"o":49.72,"t":"2026-10-13T17:45:00Z","v":17614,"vw":49.685835},{"c":49.745,"h":49.76,"l":49.7,"n":32,"o":49.7,"t":"2026-10-13T18:00:00Z","v":3340,"vw":49.743339},{"c":49.74,"h":49.74,"l":49.73,"n":20,"o":49.74,"t":"2026-10-13T18:15:00Z","v":3614,"vw":49.730845},{"c":49.725,"h":49.745,"l":49.725,"n":25,"o":49.745,"t":"2026-10-13T18:30:00Z","v":91549,"vw":49.73993},{"c":49.725,"h":49.73,"l":49.705,"n":58,"o":49.72,"t":"2026-10-13T18:45:00Z","v":7714,"vw":49.724234},{"c":49.76,"h":49.77,"l":49.73,"n":62,"o":49.735,"t":"2026-10-13T19:00:00Z","v":19260,"vw":49.744875},{"c":49.77,"h":49.775,"l":49.76,"n":64,"o":49.775,"t":"2026-10-13T19:15:00Z","v":20149,"vw":49.770971},{"c":49.77,"h":49.78,"l":49.765,"n":89,"o":49.77,"t":"2026-10-13T19:30:00Z","v":15652,"vw":49.774271},{"c":49.745,"h":49.775,"l":49.735,"n":233,"o":49.775,"t":"2026-10-13T19:45:00Z","v":66539,"vw":49.757521},{"c":49.75,"h":49.75,"l":49.75,"n":7,"o":49.75,"t":"2026-10-13T20:00:00Z","v":602,"vw":49.75},{"c":49.6,"h":49.6,"l":49.51,"n":81,"o":49.51,"t":"2026-10-14T13:30:00Z","v":8589,"vw":49.562847},{"c":49.44,"h":49.63,"l":49.44,"n":186,"o":49.5716,"t":"2026-10-14T13:45:00Z","v":14731,"vw":49.574111},{"c":49.41,"h":49.45,"l":49.41,"n":48,"o":49.45,"t":"2026-10-14T14:00:00Z","v":5579,"vw":49.430405},{"c":49.4,"h":49.4355,"l":49.4,"n":31,"o":49.42,"t":"2026-10-14T14:15:00Z","v":5278,"vw":49.419283},{"c":49.4,"h":49.43,"l":49.37,"n":59,"o":49.43,"t":"2026-10-14T14:30:00Z","v":7404,"vw":49.400035},{"c":49.365,"h":49.415,"l":49.34,"n":28,"o":49.385,"t":"2026-10-14T14:45:00Z","v":3041,"vw":49.377289},{"c":49.32,"h":49.35,"l":49.294,"n":51,"o":49.35,"t":"2026-10-14T15:00:00Z","v":5069,"vw":49.321786},{"c":49.3499,"h":49.3499,"l":49.335,"n":18,"o":49.34,"t":"2026-10-14T15:15:00Z","v":2182,"vw":49.340928},{"c":49.25,"h":49.32,"l":49.25,"n":36,"o":49.32,"t":"2026-10-14T15:30:00Z","v":6162,"vw":49.288224},{"c":49.28,"h":49.2992,"l":49.25,"n":32,"o":49.25,"t":"2026-10-14T15:45:00Z","v":12284,"vw":49.282076},{"c":49.18,"h":49.26,"l":49.18,"n":65,"o":49.255,"t":"2026-10-14T16:00:00Z","v":11770,"vw":49.223325},{"c":49.18,"h":49.185,"l":49.17,"n":25,"o":49.17,"t":"2026-10-14T16:15:00Z","v":1264,"vw":49.180179},{"c":49.23,"h":49.24,"l":49.18,"n":37,"o":49.18,"t":"2026-10-14T16:30:00Z","v":6469,"vw":49.220953},{"c":49.23,"h":49.23,"l":49.19,"n":26,"o":49.23,"t":"2026-10-14T16:45:00Z","v":7758,"vw":49.198732},{"c":49.18,"h":49.25,"l":49.175,"n":36,"o":49.24,"t":"2026-10-14T17:00:00Z","v":8119,"vw":49.185219},{"c":49.095,"h":49.18,"l":49.095,"n":54,"o":49.17,"t":"2026-10-14T17:15:00Z","v":4751,"vw":49.13908},{"c":49.1,"h":49.1376,"l":49.1,"n":23,"o":49.12,"t":"2026-10-14T17:30:00Z","v":2128,"vw":49.117932},{"c":49.05,"h":49.1,"l":49.04,"n":228,"o":49.1,"t":"2026-10-14T17:45:00Z","v":23273,"vw":49.070736},{"c":49.1,"h":49.1,"l":49,"n":71,"o":49.03,"t":"2026-10-14T18:00:00Z","v":15671,"vw":49.05234},{"c":49.09,"h":49.11,"l":49.08,"n":26,"o":49.1,"t":"2026-10-14T18:15:00Z","v":3226,"vw":49.093106},{"c":49.0601,"h":49.08,"l":49.05,"n":48,"o":49.08,"t":"2026-10-14T18:30:00Z","v":24612,"vw":49.05971},{"c":49.0609,"h":49.08,"l":49.05,"n":46,"o":49.05,"t":"2026-10-14T18:45:00Z","v":7990,"vw":49.067189},{"c":49.07,"h":49.07,"l":49.025,"n":285,"o":49.05,"t":"2026-10-14T19:00:00Z","v":137608,"vw":49.048139},{"c":49.12,"h":49.13,"l":49.055,"n":30,"o":49.07,"t":"2026-10-14T19:15:00Z","v":7819,"vw":49.11393},{"c":49.14,"h":49.14,"l":49.115,"n":42,"o":49.14,"t":"2026-10-14T19:30:00Z","v":4697,"vw":49.130033},{"c":49.15,"h":49.17,"l":49.115,"n":190,"o":49.12,"t":"2026-10-14T19:45:00Z","v":40980,"vw":49.140863},{"c":49.16,"h":49.16,"l":49.16,"n":5,"o":49.16,"t":"2026-10-14T20:00:00Z","v":25290,"vw":49.16},{"c":48.9904,"h":49.02,"l":48.89,"n":103,"o":48.97,"t":"2026-10-15T13:30:00Z","v":27068,"vw":48.967727},{"c":48.86,"h":48.955,"l":48.83,"n":57,"o":48.94,"t":"2026-10-15T13:45:00Z","v":4742,"vw":48.905004},{"c":48.995,"h":49.03,"l":48.89,"n":26,"o":48.89,"t":"2026-10-15T14:00:00Z","v":2903,"vw":48.988629},{"c":49.03,"h":49.04,"l":49.005,"n":42,"o":49.02,"t":"2026-10-15T14:15:00Z","v":3532,"vw":49.023338},{"c":49.13,"h":49.13,"l":48.999,"n":49,"o":48.999,"t":"2026-10-15T14:30:00Z","v":9957,"vw":49.05729},{"c":49.16,"h":49.16,"l":49.0959,"n":43,"o":49.12,"t":"2026-10-15T14:45:00Z","v":8795,"vw":49.126816},{"c":49.245,"h":49.245,"l":49.15,"n":31,"o":49.16,"t":"2026-10-15T15:00:00Z","v":4800,"vw":49.201496},{"c":49.24,"h":49.26,"l":49.24,"n":24,"o":49.25,"t":"2026-10-15T15:15:00Z","v":3450,"vw":49.250873},{"c":49.18,"h":49.2099,"l":49.17,"n":60,"o":49.18,"t":"2026-10-15T15:30:00Z","v":2790,"vw":49.187146},{"c":49.225,"h":49.225,"l":49.17,"n":45,"o":49.2,"t":"2026-10-15T15:45:00Z","v":16619,"vw":49.203134},{"c":49.194225,"h":49.2399,"l":49.18,"n":59,"o":49.22,"t":"2026-10-15T16:00:00Z","v":5637,"vw":49.208819},{"c":49.14,"h":49.17,"l":49.14,"n":32,"o":49.17,"t":"2026-10-15T16:15:00Z","v":1598,"vw":49.145011},{"c":49.18,"h":49.2,"l":49.14,"n":65,"o":49.15,"t":"2026-10-15T16:30:00Z","v":5496,"vw":49.174132},{"c":49.18,"h":49.18,"l":49.15,"n":41,"o":49.16,"t":"2026-10-15T16:45:00Z","v":10395,"vw":49.160758},{"c":49.2,"h":49.22,"l":49.18,"n":32,"o":49.18,"t":"2026-10-15T17:00:00Z","v":2379,"vw":49.197942},{"c":49.2243,"h":49.2392,"l":49.215,"n":51,"o":49.218,"t":"2026-10-15T17:15:00Z","v":16827,"vw":49.221214},{"c":49.3,"h":49.3,"l":49.22,"n":69,"o":49.22,"t":"2026-10-15T17:30:00Z","v":8483,"vw":49.292615},{"c":49.29,"h":49.305,"l":49.29,"n":30,"o":49.3,"t":"2026-10-15T17:45:00Z","v":3288,"vw":49.293096},{"c":49.185,"h":49.28,"l":49.18,"n":126,"o":49.28,"t":"2026-10-15T18:00:00Z","v":20774,"vw":49.224933},{"c":49.1799,"h":49.195,"l":49.16,"n":48,"o":49.17,"t":"2026-10-15T18:15:00Z","v":7580,"vw":49.170484},{"c":49.19,"h":49.2,"l":49.185,"n":29,"o":49.185,"t":"2026-10-15T18:30:00Z","v":6755,"vw":49.194745},{"c":49.24,"h":49.24,"l":49.2,"n":37,"o":49.2,"t":"2026-10-15T18:45:00Z","v":5209,"vw":49.223513},{"c":49.34,"h":49.34,"l":49.25,"n":42,"o":49.25,"t":"2026-10-15T19:00:00Z","v":19702,"vw":49.29432},{"c":49.35,"h":49.38,"l":49.345,"n":102,"o":49.35,"t":"2026-10-15T19:15:00Z","v":16975,"vw":49.36299},{"c":49.34,"h":49.3551,"l":49.33,"n":61,"o":49.34,"t":"2026-10-15T19:30:00Z","v":6458,"vw":49.341997},{"c":49.33,"h":49.365,"l":49.3,"n":240,"o":49.36,"t":"2026-10-15T19:45:00Z","v":28262,"vw":49.327365},{"c":49.33,"h":49.33,"l":49.33,"n":6,"o":49.33,"t":"2026-10-15T20:00:00Z","v":786,"vw":49.33},{"c":49.3176,"h":49.45,"l":49.28,"n":79,"o":49.45,"t":"2026-10-16T13:30:00Z","v":15141,"vw":49.414324},{"c":49.28,"h":49.33,"l":49.26,"n":77,"o":49.33,"t":"2026-10-16T13:45:00Z","v":7906,"vw":49.2967},{"c":49.26,"h":49.32,"l":49.24,"n":109,"o":49.27,"t":"2026-10-16T14:00:00Z","v":9531,"vw":49.263695},{"c":49.23,"h":49.27,"l":49.23,"n":36,"o":49.2618,"t":"2026-10-16T14:15:00Z","v":6243,"vw":49.256015},{"c":49.31,"h":49.32,"l":49.25,"n":38,"o":49.25,"t":"2026-10-16T14:30:00Z","v":3538,"vw":49.287734},{"c":49.268,"h":49.355,"l":49.265,"n":83,"o":49.3358,"t":"2026-10-16T14:45:00Z","v":7530,"vw":49.291661},{"c":49.18,"h":49.26,"l":49.15,"n":82,"o":49.26,"t":"2026-10-16T15:00:00Z","v":30494,"vw":49.233606},{"c":49.1,"h":49.185,"l":49.08,"n":153,"o":49.17,"t":"2026-10-16T15:15:00Z","v":12389,"vw":49.15202},{"c":49.11,"h":49.15,"l":49.11,"n":71,"o":49.1259,"t":"2026-10-16T15:30:00Z","v":10064,"vw":49.114921},{"c":49.0301,"h":49.13,"l":49.0301,"n":63,"o":49.13,"t":"2026-10-16T15:45:00Z","v":8971,"vw":49.058029},{"c":49.02,"h":49.02,"l":48.97,"n":85,"o":49.01,"t":"2026-10-16T16:00:00Z","v":13947,"vw":48.999704},{"c":49.015,"h":49.07,"l":49.015,"n":40,"o":49.05,"t":"2026-10-16T16:15:00Z","v":6786,"vw":49.040106},{"c":48.96,"h":49.02,"l":48.96,"n":87,"o":49.005,"t":"2026-10-16T16:30:00Z","v":5728,"vw":48.97986},{"c":48.93,"h":48.98,"l":48.91,"n":76,"o":48.98,"t":"2026-10-16T16:45:00Z","v":10498,"vw":48.932879},{"c":48.775,"h":48.93,"l":48.7701,"n":93,"o":48.93,"t":"2026-10-16T17:00:00Z","v":9917,"vw":48.847341},{"c":48.8,"h":48.82,"l":48.71,"n":71,"o":48.74,"t":"2026-10-16T17:15:00Z","v":11307,"vw":48.745574},{"c":48.87,"h":48.9,"l":48.8,"n":120,"o":48.82,"t":"2026-10-16T17:30:00Z","v":16300,"vw":48.847148},{"c":48.76,"h":48.87,"l":48.75,"n":85,"o":48.87,"t":"2026-10-16T17:45:00Z","v":48885,"vw":48.779857},{"c":48.74,"h":48.76,"l":48.705,"n":61,"o":48.75,"t":"2026-10-16T18:00:00Z","v":8223,"vw":48.725604},{"c":48.7,"h":48.725,"l":48.665,"n":39,"o":48.725,"t":"2026-10-16T18:15:00Z","v":6129,"vw":48.685022},{"c":48.69,"h":48.705,"l":48.65,"n":40,"o":48.65,"t":"2026-10-16T18:30:00Z","v":3861,"vw":48.681351},{"c":48.63,"h":48.7,"l":48.6,"n":91,"o":48.68,"t":"2026-10-16T18:45:00Z","v":11920,"vw":48.659853},{"c":48.725,"h":48.725,"l":48.59,"n":138,"o":48.65,"t":"2026-10-16T19:00:00Z","v":21314,"vw":48.644884},{"c":48.73,"h":48.74,"l":48.66,"n":116,"o":48.73,"t":"2026-10-16T19:15:00Z","v":27003,"vw":48.689061},{"c":48.665,"h":48.76,"l":48.655,"n":84,"o":48.76,"t":"2026-10-16T19:30:00Z","v":8325,"vw":48.699013},{"c":48.755,"h":48.775,"l":48.67,"n":136,"o":48.67,"t":"2026-10-16T19:45:00Z","v":13369,"vw":48.737305},{"c":48.74,"h":48.74,"l":48.74,"n":7,"o":48.74,"t":"2026-10-16T20:00:00Z","v":168,"vw":48.74},{"c":48.99,"h":49.07,"l":48.97,"n":98,"o":48.97,"t":"2026-10-19T13:30:00Z","v":18974,"vw":48.976015},{"c":48.96,"h":49.01,"l":48.96,"n":155,"o":48.97,"t":"2026-10-19T13:45:00Z","v":142747,"vw":48.982265},{"c":48.97,"h":48.98,"l":48.93,"n":29,"o":48.98,"t":"2026-10-19T14:00:00Z","v":2984,"vw":48.962355},{"c":49.095,"h":49.11,"l":49.095,"n":22,"o":49.0951,"t":"2026-10-19T14:15:00Z","v":5496,"vw":49.107405},{"c":49.0203,"h":49.065,"l":49.0099,"n":65,"o":49.065,"t":"2026-10-19T14:30:00Z","v":6824,"vw":49.024997},{"c":49.06,"h":49.075,"l":49.03,"n":34,"o":49.06,"t":"2026-10-19T14:45:00Z","v":3072,"vw":49.055963},{"c":49.105,"h":49.11,"l":49.08,"n":26,"o":49.08,"t":"2026-10-19T15:00:00Z","v":5002,"vw":49.103528},{"c":49.19,"h":49.2,"l":49.115,"n":38,"o":49.115,"t":"2026-10-19T15:15:00Z","v":8198,"vw":49.162585},{"c":49.2,"h":49.21,"l":49.16,"n":55,"o":49.19,"t":"2026-10-19T15:30:00Z","v":6298,"vw":49.196885},{"c":49.16,"h":49.195,"l":49.16,"n":96,"o":49.1758,"t":"2026-10-19T15:45:00Z","v":9228,"vw":49.185619},{"c":49.08,"h":49.16,"l":49.0701,"n":88,"o":49.16,"t":"2026-10-19T16:00:00Z","v":8528,"vw":49.091593},{"c":49.075,"h":49.1075,"l":49.075,"n":27,"o":49.1075,"t":"2026-10-19T16:15:00Z","v":2557,"vw":49.078833},{"c":49.06,"h":49.075,"l":49.05,"n":29,"o":49.05,"t":"2026-10-19T16:30:00Z","v":9290,"vw":49.067684},{"c":49.03,"h":49.045,"l":49.0242,"n":12,"o":49.045,"t":"2026-10-19T16:45:00Z","v":9306,"vw":49.031051},{"c":49.035,"h":49.035,"l":49,"n":29,"o":49.025,"t":"2026-10-19T17:00:00Z","v":1344,"vw":49.023888},{"c":49.03,"h":49.03,"l":49.015,"n":12,"o":49.02,"t":"2026-10-19T17:15:00Z","v":836,"vw":49.022552},{"c":49.04,"h":49.04,"l":49,"n":62,"o":49.02,"t":"2026-10-19T17:30:00Z","v":9556,"vw":49.019659},{"c":49.0399,"h":49.04,"l":48.99,"n":323,"o":49.01,"t":"2026-10-19T17:45:00Z","v":35147,"vw":49.019854},{"c":49.03,"h":49.0399,"l":48.9999,"n":26,"o":49.03,"t":"2026-10-19T18:00:00Z","v":33681,"vw":49.030894},{"c":49,"h":49.055,"l":48.995,"n":20,"o":49.055,"t":"2026-10-19T18:15:00Z","v":4718,"vw":49.00955},{"c":49.015,"h":49.015,"l":48.99,"n":22,"o":49.005,"t":"2026-10-19T18:30:00Z","v":7518,"vw":49.006606},{"c":49.039,"h":49.045,"l":49.03,"n":23,"o":49.0405,"t":"2026-10-19T18:45:00Z","v":13201,"vw":49.040279},{"c":49.045,"h":49.06,"l":49.04,"n":14,"o":49.0499,"t":"2026-10-19T19:00:00Z","v":4012,"vw":49.048263},{"c":49.0654,"h":49.07,"l":49.045,"n":46,"o":49.05,"t":"2026-10-19T19:15:00Z","v":9557,"vw":49.059499},{"c":49.065,"h":49.085,"l":49.065,"n":43,"o":49.065,"t":"2026-10-19T19:30:00Z","v":15699,"vw":49.071153},{"c":48.965,"h":49.05,"l":48.955,"n":135,"o":49.05,"t":"2026-10-19T19:45:00Z","v":17691,"vw":48.986658},{"c":48.99,"h":48.99,"l":48.99,"n":6,"o":48.99,"t":"2026-10-19T20:00:00Z","v":10185,"vw":48.99},{"c":48.86,"h":48.93,"l":48.86,"n":52,"o":48.92,"t":"2026-10-20T13:30:00Z","v":8124,"vw":48.912225},{"c":48.99,"h":48.99,"l":48.82,"n":13,"o":48.82,"t":"2026-10-20T13:45:00Z","v":2111,"vw":48.887264},{"c":49.12,"h":49.12,"l":49.05,"n":39,"o":49.05,"t":"2026-10-20T14:00:00Z","v":6077,"vw":49.076684},{"c":49.29,"h":49.29,"l":49.14,"n":99,"o":49.14,"t":"2026-10-20T14:15:00Z","v":14376,"vw":49.216852},{"c":49.28,"h":49.335,"l":49.25,"n":94,"o":49.305,"t":"2026-10-20T14:30:00Z","v":6872,"vw":49.275558},{"c":49.315,"h":49.3175,"l":49.27,"n":43,"o":49.31,"t":"2026-10-20T14:45:00Z","v":2586,"vw":49.295417},{"c":49.115,"h":49.3,"l":49.085,"n":135,"o":49.29,"t":"2026-10-20T15:00:00Z","v":34746,"vw":49.249147},{"c":49.1301,"h":49.18,"l":49.13,"n":32,"o":49.155,"t":"2026-10-20T15:15:00Z","v":44209,"vw":49.14241},{"c":49.165,"h":49.165,"l":49.105,"n":41,"o":49.135,"t":"2026-10-20T15:30:00Z","v":18158,"vw":49.128799},{"c":49.185,"h":49.185,"l":49.13,"n":17,"o":49.13,"t":"2026-10-20T15:45:00Z","v":4839,"vw":49.141874},{"c":49.135,"h":49.185,"l":49.135,"n":22,"o":49.185,"t":"2026-10-20T16:00:00Z","v":1282,"vw":49.15633},{"c":49.14,"h":49.1451,"l":49.09,"n":42,"o":49.1451,"t":"2026-10-20T16:15:00Z","v":9363,"vw":49.129251},{"c":49.14,"h":49.18,"l":49.1399,"n":17,"o":49.1399,"t":"2026-10-20T16:30:00Z","v":1492,"vw":49.157784},{"c":49.1,"h":49.145,"l":49.09,"n":30,"o":49.145,"t":"2026-10-20T16:45:00Z","v":10693,"vw":49.128446},{"c":49.115,"h":49.115,"l":49.085,"n":63,"o":49.11,"t":"2026-10-20T17:00:00Z","v":6850,"vw":49.101311},{"c":49.15,"h":49.165,"l":49.105,"n":130,"o":49.11,"t":"2026-10-20T17:15:00Z","v":57426,"vw":49.136882},{"c":49.1758,"h":49.18,"l":49.16,"n":30,"o":49.165,"t":"2026-10-20T17:30:00Z","v":8815,"vw":49.173016},{"c":49.1741,"h":49.19,"l":49.16,"n":33,"o":49.1741,"t":"2026-10-20T17:45:00Z","v":4937,"vw":49.178878},{"c":49.165,"h":49.18,"l":49.145,"n":29,"o":49.18,"t":"2026-10-20T18:00:00Z","v":16388,"vw":49.16861},{"c":49.14,"h":49.175,"l":49.14,"n":12,"o":49.175,"t":"2026-10-20T18:15:00Z","v":2950,"vw":49.163736},{"c":49.109,"h":49.14,"l":49.105,"n":13,"o":49.14,"t":"2026-10-20T18:30:00Z","v":2283,"vw":49.120025},{"c":49.1212,"h":49.1212,"l":49.079,"n":28,"o":49.079,"t":"2026-10-20T18:45:00Z","v":4898,"vw":49.108625},{"c":49.1,"h":49.125,"l":49.1,"n":38,"o":49.125,"t":"2026-10-20T19:00:00Z","v":12436,"vw":49.109928},{"c":49.075,"h":49.1,"l":49.05,"n":26,"o":49.0942,"t":"2026-10-20T19:15:00Z","v":8353,"vw":49.085249},{"c":49.08,"h":49.095,"l":49.06,"n":57,"o":49.08,"t":"2026-10-20T19:30:00Z","v":9232,"vw":49.077443},{"c":49.12,"h":49.12,"l":49.08,"n":117,"o":49.085,"t":"2026-10-20T19:45:00Z","v":34173,"vw":49.091192},{"c":49.13,"h":49.13,"l":49.13,"n":5,"o":49.13,"t":"2026-10-20T20:00:00Z","v":463,"vw":49.13},{"c":49.2501,"h":49.2501,"l":49.2501,"n":1,"o":49.2501,"t":"2026-10-20T22:15:00Z","v":203,"vw":49.2501},{"c":49.3,"h":49.3,"l":49.3,"n":1,"o":49.3,"t":"2026-10-21T11:00:00Z","v":200,"vw":49.3},{"c":49.215,"h":49.29,"l":49.2,"n":59,"o":49.29,"t":"2026-10-21T13:30:00Z","v":15097,"vw":49.261114},{"c":49.26,"h":49.28,"l":49.23,"n":70,"o":49.23,"t":"2026-10-21T13:45:00Z","v":20051,"vw":49.255917},{"c":49.12,"h":49.24,"l":49.12,"n":51,"o":49.24,"t":"2026-10-21T14:00:00Z","v":7706,"vw":49.144374},{"c":49.17,"h":49.17,"l":49.12,"n":81,"o":49.15,"t":"2026-10-21T14:15:00Z","v":10163,"vw":49.148789},{"c":49.22,"h":49.22,"l":49.17,"n":80,"o":49.2,"t":"2026-10-21T14:30:00Z","v":52040,"vw":49.199913},{"c":49.2756,"h":49.2756,"l":49.2211,"n":21,"o":49.225,"t":"2026-10-21T14:45:00Z","v":2189,"vw":49.252848},{"c":49.28,"h":49.295,"l":49.255,"n":31,"o":49.255,"t":"2026-10-21T15:00:00Z","v":17129,"vw":49.273526},{"c":49.32,"h":49.33,"l":49.28,"n":65,"o":49.295,"t":"2026-10-21T15:15:00Z","v":13135,"vw":49.321336},{"c":49.365,"h":49.38,"l":49.34,"n":40,"o":49.345,"t":"2026-10-21T15:30:00Z","v":4205,"vw":49.369809},{"c":49.3899,"h":49.39,"l":49.38,"n":8,"o":49.385,"t":"2026-10-21T15:45:00Z","v":8617,"vw":49.387221},{"c":49.37,"h":49.38,"l":49.36,"n":44,"o":49.38,"t":"2026-10-21T16:00:00Z","v":4318,"vw":49.37176},{"c":49.35,"h":49.375,"l":49.35,"n":40,"o":49.3612,"t":"2026-10-21T16:15:00Z","v":974076,"vw":49.360071},{"c":49.4016,"h":49.445,"l":49.35,"n":63,"o":49.3501,"t":"2026-10-21T16:30:00Z","v":10942,"vw":49.395775},{"c":49.4341,"h":49.4341,"l":49.395,"n":26,"o":49.3951,"t":"2026-10-21T16:45:00Z","v":5222,"vw":49.414808},{"c":49.445,"h":49.46,"l":49.43,"n":23,"o":49.43,"t":"2026-10-21T17:00:00Z","v":11483,"vw":49.458386},{"c":49.455,"h":49.475,"l":49.455,"n":30,"o":49.4586,"t":"2026-10-21T17:15:00Z","v":8125,"vw":49.455843},{"c":49.45,"h":49.455,"l":49.44,"n":63,"o":49.455,"t":"2026-10-21T17:30:00Z","v":6770,"vw":49.444317},{"c":49.46,"h":49.4646,"l":49.4551,"n":12,"o":49.4646,"t":"2026-10-21T17:45:00Z","v":1299,"vw":49.460742},{"c":49.465,"h":49.465,"l":49.435,"n":36,"o":49.4424,"t":"2026-10-21T18:00:00Z","v":3965,"vw":49.450831},{"c":49.48,"h":49.49,"l":49.4776,"n":76,"o":49.4776,"t":"2026-10-21T18:15:00Z","v":19396,"vw":49.482197},{"c":49.475,"h":49.485,"l":49.475,"n":37,"o":49.48,"t":"2026-10-21T18:30:00Z","v":3149,"vw":49.478296},{"c":49.335,"h":49.47,"l":49.33,"n":82,"o":49.47,"t":"2026-10-21T18:45:00Z","v":8929,"vw":49.42268},{"c":49.305,"h":49.315,"l":49.25,"n":53,"o":49.315,"t":"2026-10-21T19:00:00Z","v":20591,"vw":49.300933},{"c":49.3858,"h":49.3943,"l":49.3062,"n":49,"o":49.3062,"t":"2026-10-21T19:15:00Z","v":25497,"vw":49.336546},{"c":49.39,"h":49.4,"l":49.375,"n":69,"o":49.4,"t":"2026-10-21T19:30:00Z","v":13179,"vw":49.386665},{"c":49.415,"h":49.445,"l":49.4,"n":179,"o":49.415,"t":"2026-10-21T19:45:00Z","v":20452,"vw":49.417974},{"c":49.42,"h":49.42,"l":49.42,"n":6,"o":49.42,"t":"2026-10-21T20:00:00Z","v":15548,"vw":49.42},{"c":48.9759,"h":49.01,"l":48.91,"n":72,"o":48.98,"t":"2026-10-22T13:30:00Z","v":9503,"vw":48.992712},{"c":48.9901,"h":48.9901,"l":48.9,"n":61,"o":48.95,"t":"2026-10-22T13:45:00Z","v":7858,"vw":48.920274},{"c":48.9168,"h":49.02,"l":48.9168,"n":52,"o":49,"t":"2026-10-22T14:00:00Z","v":11701,"vw":48.979275},{"c":48.75,"h":48.915,"l":48.75,"n":73,"o":48.9,"t":"2026-10-22T14:15:00Z","v":4061,"vw":48.869859},{"c":48.71,"h":48.7242,"l":48.695,"n":36,"o":48.7242,"t":"2026-10-22T14:30:00Z","v":2259,"vw":48.709353},{"c":48.76,"h":48.76,"l":48.68,"n":74,"o":48.69,"t":"2026-10-22T14:45:00Z","v":5000,"vw":48.69768},{"c":48.699,"h":48.77,"l":48.699,"n":61,"o":48.755,"t":"2026-10-22T15:00:00Z","v":9471,"vw":48.738049},{"c":48.7499,"h":48.83,"l":48.724,"n":38,"o":48.724,"t":"2026-10-22T15:15:00Z","v":3851,"vw":48.794749},{"c":48.75,"h":48.7558,"l":48.685,"n":75,"o":48.72,"t":"2026-10-22T15:30:00Z","v":7564,"vw":48.728149},{"c":48.845,"h":48.845,"l":48.735,"n":33,"o":48.74,"t":"2026-10-22T15:45:00Z","v":3262,"vw":48.7798},{"c":48.8596,"h":48.875,"l":48.84,"n":30,"o":48.86,"t":"2026-10-22T16:00:00Z","v":4999,"vw":48.859989},{"c":48.87,"h":48.8999,"l":48.86,"n":64,"o":48.86,"t":"2026-10-22T16:15:00Z","v":18272,"vw":48.881639},{"c":48.72,"h":48.84,"l":48.72,"n":37,"o":48.83,"t":"2026-10-22T16:30:00Z","v":11191,"vw":48.786328},{"c":48.77,"h":48.77,"l":48.66,"n":44,"o":48.7001,"t":"2026-10-22T16:45:00Z","v":22718,"vw":48.740781},{"c":48.685,"h":48.74,"l":48.685,"n":12,"o":48.74,"t":"2026-10-22T17:00:00Z","v":748,"vw":48.694288},{"c":48.74,"h":48.74,"l":48.715,"n":13,"o":48.74,"t":"2026-10-22T17:15:00Z","v":848,"vw":48.727938},{"c":48.761,"h":48.761,"l":48.73,"n":25,"o":48.73,"t":"2026-10-22T17:30:00Z","v":7181,"vw":48.750675},{"c":48.7,"h":48.75,"l":48.69,"n":381,"o":48.75,"t":"2026-10-22T17:45:00Z","v":90871,"vw":48.730287},{"c":48.69,"h":48.7,"l":48.63,"n":74,"o":48.7,"t":"2026-10-22T18:00:00Z","v":22334,"vw":48.665702},{"c":48.67,"h":48.765,"l":48.67,"n":78,"o":48.69,"t":"2026-10-22T18:15:00Z","v":14503,"vw":48.725876},{"c":48.66,"h":48.675,"l":48.6337,"n":45,"o":48.675,"t":"2026-10-22T18:30:00Z","v":96279,"vw":48.657634},{"c":48.64,"h":48.67,"l":48.64,"n":75,"o":48.665,"t":"2026-10-22T18:45:00Z","v":560380,"vw":48.660154},{"c":48.66,"h":48.695,"l":48.6024,"n":105,"o":48.63,"t":"2026-10-22T19:00:00Z","v":17461,"vw":48.642732},{"c":48.725,"h":48.725,"l":48.66,"n":65,"o":48.66,"t":"2026-10-22T19:15:00Z","v":9323,"vw":48.686421},{"c":48.65,"h":48.725,"l":48.64,"n":138,"o":48.725,"t":"2026-10-22T19:30:00Z","v":25738,"vw":48.68397},{"c":48.78,"h":48.78,"l":48.62,"n":245,"o":48.65,"t":"2026-10-22T19:45:00Z","v":41229,"vw":48.709651},{"c":48.84,"h":48.84,"l":48.78,"n":9,"o":48.78,"t":"2026-10-22T20:00:00Z","v":368,"vw":48.818333},{"c":49.23,"h":49.23,"l":49.23,"n":1,"o":49.23,"t":"2026-10-22T22:00:00Z","v":120,"vw":49.23}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.425,"strike":55.73417827726096,"iv":0.4226103378118676,"gamma":0.04051313325536388,"theta":-0.024350374118570252,"vega":0.03182323474635115,"rho":0.005148016282408729,"breakevenPct":15.127466743052388},{"delta":0.2,"premium":0.425,"strike":52.62301192920692,"iv":0.29119212842999037,"gamma":0.0710132736337389,"theta":-0.020541981846156947,"vega":0.03818366324240435,"rho":0.006867710039489807,"breakevenPct":8.74951194999368},{"delta":0.25,"premium":0.44458318059974666,"strike":51.216672776010135,"iv":0.22664766366995315,"gamma":0.10346956213996539,"theta":-0.01855974820005406,"vega":0.04331083386153758,"rho":0.008559216128453527,"breakevenPct":5.906633777388031},{"delta":0.3,"premium":0.4971298581350365,"strike":50.52870141864963,"iv":0.199021271222899,"gamma":0.1289553384279386,"theta":-0.01803899515098983,"vega":0.04710499144771389,"rho":0.01026761512768569,"breakevenPct":4.604000157410149},{"delta":0.35,"premium":0.5552432466914418,"strike":49.97003859033462,"iv":0.17777259136541398,"gamma":0.1526819344914279,"theta":-0.017712454255675903,"vega":0.05044647562148571,"rho":0.01198218788289343,"breakevenPct":3.577863544538862},{"delta":0.4,"premium":0.6127685068078321,"strike":49.64132281824096,"iv":0.1640867798705985,"gamma":0.1730207547727322,"theta":-0.01712847265163948,"vega":0.05180709567740193,"rho":0.013715558198098433,"breakevenPct":3.0219174355243723},{"delta":0.45,"premium":0.6702937669242225,"strike":49.3126070461473,"iv":0.150400968375783,"gamma":0.1933595750540365,"theta":-0.016544491047603055,"vega":0.05316771573331815,"rho":0.015448928513303432,"breakevenPct":2.4659713265098837},{"delta":0.5,"premium":0.7321138237574599,"strike":48.987628132595724,"iv":0.13742188418926476,"gamma":0.21235402046437155,"theta":-0.01598183887195718,"vega":0.05437305547377967,"rho":0.017188938530439728,"breakevenPct":1.9264902754267772},{"delta":0.55,"premium":0.8772790017335695,"strike":48.735166953506834,"iv":0.13815759886481058,"gamma":0.2052594344560966,"theta":-0.015833107053972215,"vega":0.05256501470849857,"rho":0.019057799060953187,"breakevenPct":1.7065312735555642},{"delta":0.6,"premium":1.0224441797096788,"strike":48.48270577441795,"iv":0.13889331354035642,"gamma":0.19816484844782167,"theta":-0.01568437523598725,"vega":0.05075697394321747,"rho":0.020926659591466643,"breakevenPct":1.4865722716843517},{"delta":0.65,"premium":1.1676093576857882,"strike":48.23024459532906,"iv":0.13962902821590223,"gamma":0.19107026243954672,"theta":-0.015535643418002287,"vega":0.04894893317793637,"rho":0.022795520121980103,"breakevenPct":1.2666132698131387},{"delta":0.7,"premium":1.33103734439834,"strike":47.96348547717842,"iv":0.14121286307053943,"gamma":0.18220829875518674,"theta":-0.01537078838174274,"vega":0.046883734439834034,"rho":0.024656430877441904,"breakevenPct":1.0547823320556777},{"delta":0.75,"premium":1.6837344398340248,"strike":47.548547717842325,"iv":0.1515863070539419,"gamma":0.1550298755186722,"theta":-0.01503883817427386,"vega":0.04215344398340249,"rho":0.026434953055095668,"breakevenPct":0.9271876951134588},{"delta":0.8,"premium":2.0364315352697098,"strike":47.13360995850623,"iv":0.1619597510373444,"gamma":0.12785145228215766,"theta":-0.01470688796680498,"vega":0.037423153526970954,"rho":0.028213475232749436,"breakevenPct":0.7995930581712399},{"delta":0.85,"premium":2.4847911963882616,"strike":46.61738148984199,"iv":0.16839920993227991,"gamma":0.10119345372460498,"theta":-0.013413882618510158,"vega":0.03092595936794583,"rho":0.029923191662336267,"breakevenPct":0.6604606113781176},{"delta":0.9,"premium":2.978583521444696,"strike":46.05304740406321,"iv":0.17297031602708804,"gamma":0.07478261851015798,"theta":-0.011664446952595935,"vega":0.02358961625282166,"rho":0.031600230435761524,"breakevenPct":0.5158485557767487}],"put":[{"delta":0.1,"premium":0.425,"strike":39.88856929503705,"iv":0.6116049925079688,"gamma":0.0210431554201612,"theta":-0.024958895059714024,"vega":0.02395638351454378,"rho":-0.00430258653466949,"breakevenPct":19.098873933913385},{"delta":0.15,"premium":0.45,"strike":43.8124724488414,"iv":0.40392091939355707,"gamma":0.0424397772588743,"theta":-0.021485937223375405,"vega":0.03181848914534192,"rho":-0.00638117928957703,"breakevenPct":11.106042540300542},{"delta":0.2,"premium":0.4911590368132027,"strike":45.646361472528106,"iv":0.31104708644276086,"gamma":0.06646592610480698,"theta":-0.019413401283589305,"vega":0.038156791375601365,"rho":-0.008490300993071881,"breakevenPct":7.430909315877603},{"delta":0.25,"premium":0.5511658418797469,"strike":46.68221122506329,"iv":0.2627042837167935,"gamma":0.08919587016405842,"theta":-0.018202503832230602,"vega":0.0432339236814954,"rho":-0.010604876637822773,"breakevenPct":5.4304112685864245},{"delta":0.3,"premium":0.5953862683411504,"strike":47.40772536682301,"iv":0.22522536509000368,"gamma":0.11512500392785228,"theta":-0.016571679206415765,"vega":0.0471718550380007,"rho":-0.01272759518919945,"breakevenPct":4.033745185564051},{"delta":0.35,"premium":0.6284881462903565,"strike":48.01993226451632,"iv":0.19014642970575638,"gamma":0.14281308472433335,"theta":-0.014608725599666349,"vega":0.0504655904105562,"rho":-0.01484817153335849,"breakevenPct":2.846568023317003},{"delta":0.4,"premium":0.6829709460710566,"strike":48.33126254897746,"iv":0.17469330718169143,"gamma":0.16374285450694667,"theta":-0.013430604379950226,"vega":0.051556571855741654,"rho":-0.016869804377097404,"breakevenPct":2.3200254142960035},{"delta":0.45,"premium":0.7374537458517565,"strike":48.642592833438606,"iv":0.15924018465762652,"gamma":0.18467262428955994,"theta":-0.012252483160234105,"vega":0.0526475533009271,"rho":-0.01889143722083632,"breakevenPct":1.7934828052750045},{"delta":0.5,"premium":0.7919365456324565,"strike":48.95392311789975,"iv":0.14378706213356157,"gamma":0.20560239407217323,"theta":-0.011074361940517984,"vega":0.05373853474611256,"rho":-0.020913070064575233,"breakevenPct":1.2669401962540052},{"delta":0.55,"premium":0.970692615912994,"strike":49.24384659416142,"iv":0.14554785346307955,"gamma":0.19850721236405264,"theta":-0.01065615340583858,"vega":0.05251007441327991,"rho":-0.022903483737640257,"breakevenPct":1.0390447350380752},{"delta":0.6,"premium":1.1710360618202633,"strike":49.53005151688609,"iv":0.15029885518030908,"gamma":0.18654384659416143,"theta":-0.01036994848311391,"vega":0.05087870635374929,"rho":-0.024888474362278357,"breakevenPct":0.8630269473845279},{"delta":0.65,"premium":1.371379507727533,"strike":49.81625643961076,"iv":0.15504985689753864,"gamma":0.17458048082427016,"theta":-0.01008374356038924,"vega":0.04924733829421866,"rho":-0.026873464986916458,"breakevenPct":0.6870091597309803},{"delta":0.7,"premium":1.6766447368421045,"strike":50.19627192982456,"iv":0.1649302631578947,"gamma":0.15681162280701758,"theta":-0.009860745614035089,"vega":0.046727960526315795,"rho":-0.028912926395160993,"breakevenPct":0.5337695920818877},{"delta":0.75,"premium":2.170065789473684,"strike":50.74451754385965,"iv":0.18400921052631578,"gamma":0.12863179824561405,"theta":-0.009751096491228071,"vega":0.04261611842105263,"rho":-0.03105007004663271,"breakevenPct":0.421378117289945}]},"raw":{"call":[{"delta":0.15,"premium":0.425,"strike":55.73417827726096,"iv":0.4226103378118676,"gamma":0.04051313325536388,"theta":-0.024350374118570252,"vega":0.03182323474635115,"rho":0.005148016282408729,"breakevenPct":15.127466743052388},{"delta":0.2,"premium":0.425,"strike":52.62301192920692,"iv":0.29119212842999037,"gamma":0.0710132736337389,"theta":-0.020541981846156947,"vega":0.03818366324240435,"rho":0.006867710039489807,"breakevenPct":8.74951194999368},{"delta":0.25,"premium":0.44458318059974666,"strike":51.216672776010135,"iv":0.22664766366995315,"gamma":0.10346956213996539,"theta":-0.01855974820005406,"vega":0.04331083386153758,"rho":0.008559216128453527,"breakevenPct":5.906633777388031},{"delta":0.3,"premium":0.4971298581350365,"strike":50.52870141864963,"iv":0.199021271222899,"gamma":0.1289553384279386,"theta":-0.01803899515098983,"vega":0.04710499144771389,"rho":0.01026761512768569,"breakevenPct":4.604000157410149},{"delta":0.35,"premium":0.5552432466914418,"strike":49.97003859033462,"iv":0.17777259136541398,"gamma":0.1526819344914279,"theta":-0.017712454255675903,"vega":0.05044647562148571,"rho":0.01198218788289343,"breakevenPct":3.577863544538862},{"delta":0.4,"premium":0.6127685068078321,"strike":49.64132281824096,"iv":0.1640867798705985,"gamma":0.1730207547727322,"theta":-0.01712847265163948,"vega":0.05180709567740193,"rho":0.013715558198098433,"breakevenPct":3.0219174355243723},{"delta":0.45,"premium":0.6702937669242225,"strike":49.3126070461473,"iv":0.150400968375783,"gamma":0.1933595750540365,"theta":-0.016544491047603055,"vega":0.05316771573331815,"rho":0.015448928513303432,"breakevenPct":2.4659713265098837},{"delta":0.5,"premium":0.7321138237574599,"strike":48.987628132595724,"iv":0.13742188418926476,"gamma":0.21235402046437155,"theta":-0.01598183887195718,"vega":0.05437305547377967,"rho":0.017188938530439728,"breakevenPct":1.9264902754267772},{"delta":0.55,"premium":0.8772790017335695,"strike":48.735166953506834,"iv":0.13815759886481058,"gamma":0.2052594344560966,"theta":-0.015833107053972215,"vega":0.05256501470849857,"rho":0.019057799060953187,"breakevenPct":1.7065312735555642},{"delta":0.6,"premium":1.0224441797096788,"strike":48.48270577441795,"iv":0.13889331354035642,"gamma":0.19816484844782167,"theta":-0.01568437523598725,"vega":0.05075697394321747,"rho":0.020926659591466643,"breakevenPct":1.4865722716843517},{"delta":0.65,"premium":1.1676093576857882,"strike":48.23024459532906,"iv":0.13962902821590223,"gamma":0.19107026243954672,"theta":-0.015535643418002287,"vega":0.04894893317793637,"rho":0.022795520121980103,"breakevenPct":1.2666132698131387},{"delta":0.7,"premium":1.33103734439834,"strike":47.96348547717842,"iv":0.14121286307053943,"gamma":0.18220829875518674,"theta":-0.01537078838174274,"vega":0.046883734439834034,"rho":0.024656430877441904,"breakevenPct":1.0547823320556777},{"delta":0.75,"premium":1.6837344398340248,"strike":47.548547717842325,"iv":0.1515863070539419,"gamma":0.1550298755186722,"theta":-0.01503883817427386,"vega":0.04215344398340249,"rho":0.026434953055095668,"breakevenPct":0.9271876951134588},{"delta":0.8,"premium":2.0364315352697098,"strike":47.13360995850623,"iv":0.1619597510373444,"gamma":0.12785145228215766,"theta":-0.01470688796680498,"vega":0.037423153526970954,"rho":0.028213475232749436,"breakevenPct":0.7995930581712399},{"delta":0.85,"premium":2.4847911963882616,"strike":46.61738148984199,"iv":0.16839920993227991,"gamma":0.10119345372460498,"theta":-0.013413882618510158,"vega":0.03092595936794583,"rho":0.029923191662336267,"breakevenPct":0.6604606113781176},{"delta":0.9,"premium":2.978583521444696,"strike":46.05304740406321,"iv":0.17297031602708804,"gamma":0.07478261851015798,"theta":-0.011664446952595935,"vega":0.02358961625282166,"rho":0.031600230435761524,"breakevenPct":0.5158485557767487}],"put":[{"delta":0.1,"premium":0.425,"strike":39.88856929503705,"iv":0.6116049925079688,"gamma":0.0210431554201612,"theta":-0.024958895059714024,"vega":0.02395638351454378,"rho":-0.00430258653466949,"breakevenPct":19.098873933913385},{"delta":0.15,"premium":0.45,"strike":43.8124724488414,"iv":0.40392091939355707,"gamma":0.0424397772588743,"theta":-0.021485937223375405,"vega":0.03181848914534192,"rho":-0.00638117928957703,"breakevenPct":11.106042540300542},{"delta":0.2,"premium":0.4911590368132027,"strike":45.646361472528106,"iv":0.31104708644276086,"gamma":0.06646592610480698,"theta":-0.019413401283589305,"vega":0.038156791375601365,"rho":-0.008490300993071881,"breakevenPct":7.430909315877603},{"delta":0.25,"premium":0.5511658418797469,"strike":46.68221122506329,"iv":0.2627042837167935,"gamma":0.08919587016405842,"theta":-0.018202503832230602,"vega":0.0432339236814954,"rho":-0.010604876637822773,"breakevenPct":5.4304112685864245},{"delta":0.3,"premium":0.5953862683411504,"strike":47.40772536682301,"iv":0.22522536509000368,"gamma":0.11512500392785228,"theta":-0.016571679206415765,"vega":0.0471718550380007,"rho":-0.01272759518919945,"breakevenPct":4.033745185564051},{"delta":0.35,"premium":0.6284881462903565,"strike":48.01993226451632,"iv":0.19014642970575638,"gamma":0.14281308472433335,"theta":-0.014608725599666349,"vega":0.0504655904105562,"rho":-0.01484817153335849,"breakevenPct":2.846568023317003},{"delta":0.4,"premium":0.6829709460710566,"strike":48.33126254897746,"iv":0.17469330718169143,"gamma":0.16374285450694667,"theta":-0.013430604379950226,"vega":0.051556571855741654,"rho":-0.016869804377097404,"breakevenPct":2.3200254142960035},{"delta":0.45,"premium":0.7374537458517565,"strike":48.642592833438606,"iv":0.15924018465762652,"gamma":0.18467262428955994,"theta":-0.012252483160234105,"vega":0.0526475533009271,"rho":-0.01889143722083632,"breakevenPct":1.7934828052750045},{"delta":0.5,"premium":0.7919365456324565,"strike":48.95392311789975,"iv":0.14378706213356157,"gamma":0.20560239407217323,"theta":-0.011074361940517984,"vega":0.05373853474611256,"rho":-0.020913070064575233,"breakevenPct":1.2669401962540052},{"delta":0.55,"premium":0.970692615912994,"strike":49.24384659416142,"iv":0.14554785346307955,"gamma":0.19850721236405264,"theta":-0.01065615340583858,"vega":0.05251007441327991,"rho":-0.022903483737640257,"breakevenPct":1.0390447350380752},{"delta":0.6,"premium":1.1710360618202633,"strike":49.53005151688609,"iv":0.15029885518030908,"gamma":0.18654384659416143,"theta":-0.01036994848311391,"vega":0.05087870635374929,"rho":-0.024888474362278357,"breakevenPct":0.8630269473845279},{"delta":0.65,"premium":1.371379507727533,"strike":49.81625643961076,"iv":0.15504985689753864,"gamma":0.17458048082427016,"theta":-0.01008374356038924,"vega":0.04924733829421866,"rho":-0.026873464986916458,"breakevenPct":0.6870091597309803},{"delta":0.7,"premium":1.6766447368421045,"strike":50.19627192982456,"iv":0.1649302631578947,"gamma":0.15681162280701758,"theta":-0.009860745614035089,"vega":0.046727960526315795,"rho":-0.028912926395160993,"breakevenPct":0.5337695920818877},{"delta":0.75,"premium":2.170065789473684,"strike":50.74451754385965,"iv":0.18400921052631578,"gamma":0.12863179824561405,"theta":-0.009751096491228071,"vega":0.04261611842105263,"rho":-0.03105007004663271,"breakevenPct":0.421378117289945}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}