{"symbol":"FMBH","url":"https://intraalpha.com/companies/FMBH","capturedAt":"2026-10-22T22:59:41.529Z","state":"ready","quote":{"symbol":"FMBH","last_price":50.62,"prev_close":49.26,"regular_close":50.62,"change":1.36,"change_pct":2.7609,"regular_change":1.36,"regular_change_pct":2.7609,"extended_change":0,"extended_change_pct":0,"bid":48.7,"ask":52.45,"bid_size":600,"ask_size":300,"volume":133426,"vwap":50.491287,"open":49.26,"high":50.75,"low":49.26,"close":50.62,"trade_count":4916,"last_trade_at":"2026-10-22T20:00:03.082019691Z","last_quote_at":"2026-10-22T20:00:35.223127222Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:59:32.608704794-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"FMBH","fetched_at":"2026-10-22T22:59:41.184701+00:00","name":"First Mid Illinois Bancshares Inc","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"First Mid Bancshares, Inc., a financial holding company, provides community banking products and services to commercial, retail and agricultural clients in the United States. The company is headquartered in Mattoon, Illinois.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1310410000,"ebitda":null,"pe_ratio":12.38,"peg_ratio":1.272,"book_value":41.43,"dividend_per_share":1,"dividend_yield":0.02,"eps":3.98,"revenue_ttm":373360000,"gross_profit_ttm":373360000,"profit_margin":0.269,"operating_margin_ttm":0.388,"return_on_assets_ttm":0.0119,"return_on_equity_ttm":0.101,"quarterly_earnings_growth":0.061,"quarterly_revenue_growth":0.26,"analyst_target_price":56.36,"analyst_number":2,"beta":0.795,"fifty_two_week_high":53.09,"fifty_two_week_low":33.36,"fifty_day_ma":50.1,"two_hundred_day_ma":45.65,"shares_outstanding":26601900,"forward_pe":12.05,"price_to_sales":3.51,"price_to_book":1.177,"ev_to_revenue":4.227,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:59:41.184701+00:00"},"optionObservedAt":"2026-10-22T19:55:05.395Z","bars":[{"c":49,"h":49.2,"l":49,"n":27,"o":49.09,"t":"2026-10-15T13:30:00Z","v":1736,"vw":49.092472},{"c":49,"h":49.02,"l":49,"n":104,"o":49.02,"t":"2026-10-15T13:35:00Z","v":2766,"vw":49.015833},{"c":48.86,"h":49.05,"l":48.86,"n":73,"o":49.01,"t":"2026-10-15T13:40:00Z","v":5034,"vw":48.99775},{"c":49.09,"h":49.09,"l":49.045,"n":31,"o":49.08,"t":"2026-10-15T13:45:00Z","v":1537,"vw":49.077706},{"c":49.22,"h":49.286084,"l":49.065,"n":49,"o":49.115,"t":"2026-10-15T13:50:00Z","v":2780,"vw":49.212405},{"c":49.4,"h":49.4,"l":49.21,"n":61,"o":49.21,"t":"2026-10-15T13:55:00Z","v":2447,"vw":49.387745},{"c":49.31,"h":49.42,"l":49.31,"n":51,"o":49.415,"t":"2026-10-15T14:00:00Z","v":1312,"vw":49.372222},{"c":49.43,"h":49.47,"l":49.37,"n":28,"o":49.37,"t":"2026-10-15T14:05:00Z","v":2432,"vw":49.423182},{"c":49.54,"h":49.59,"l":49.54,"n":89,"o":49.55,"t":"2026-10-15T14:10:00Z","v":3188,"vw":49.556},{"c":49.455,"h":49.57,"l":49.455,"n":22,"o":49.55,"t":"2026-10-15T14:15:00Z","v":933,"vw":49.53125},{"c":49.58,"h":49.58,"l":49.45,"n":48,"o":49.45,"t":"2026-10-15T14:20:00Z","v":3512,"vw":49.558533},{"c":49.725,"h":49.725,"l":49.51,"n":28,"o":49.51,"t":"2026-10-15T14:25:00Z","v":928,"vw":49.605},{"c":49.86,"h":49.86,"l":49.76,"n":16,"o":49.76,"t":"2026-10-15T14:30:00Z","v":490,"vw":49.81},{"c":49.76,"h":49.84,"l":49.735,"n":101,"o":49.84,"t":"2026-10-15T14:35:00Z","v":2688,"vw":49.788402},{"c":49.85,"h":49.86,"l":49.83,"n":31,"o":49.83,"t":"2026-10-15T14:40:00Z","v":751,"vw":49.846},{"c":49.73,"h":49.81,"l":49.64,"n":69,"o":49.8,"t":"2026-10-15T14:45:00Z","v":2148,"vw":49.741775},{"c":49.78,"h":49.78,"l":49.7,"n":54,"o":49.7,"t":"2026-10-15T14:50:00Z","v":1187,"vw":49.72508},{"c":49.655,"h":49.7,"l":49.655,"n":43,"o":49.7,"t":"2026-10-15T14:55:00Z","v":2841,"vw":49.69801},{"c":49.65,"h":49.68,"l":49.65,"n":46,"o":49.68,"t":"2026-10-15T15:00:00Z","v":833,"vw":49.66},{"c":49.42,"h":49.51,"l":49.42,"n":15,"o":49.51,"t":"2026-10-15T15:10:00Z","v":501,"vw":49.475},{"c":49.35,"h":49.35,"l":49.35,"n":6,"o":49.35,"t":"2026-10-15T15:15:00Z","v":148,"vw":49.35},{"c":49.3,"h":49.35,"l":49.3,"n":24,"o":49.35,"t":"2026-10-15T15:20:00Z","v":534,"vw":49.325},{"c":49.25,"h":49.25,"l":49.25,"n":3,"o":49.25,"t":"2026-10-15T15:25:00Z","v":205,"vw":49.25},{"c":49.34,"h":49.34,"l":49.3,"n":44,"o":49.3,"t":"2026-10-15T15:30:00Z","v":712,"vw":49.324},{"c":49.38,"h":49.38,"l":49.38,"n":12,"o":49.38,"t":"2026-10-15T15:35:00Z","v":332,"vw":49.38},{"c":49.41,"h":49.41,"l":49.37,"n":77,"o":49.37,"t":"2026-10-15T15:40:00Z","v":1684,"vw":49.4},{"c":49.41,"h":49.45,"l":49.41,"n":33,"o":49.45,"t":"2026-10-15T15:45:00Z","v":1476,"vw":49.433},{"c":49.34,"h":49.36,"l":49.34,"n":15,"o":49.36,"t":"2026-10-15T15:50:00Z","v":751,"vw":49.342857},{"c":49.38,"h":49.38,"l":49.36,"n":17,"o":49.36,"t":"2026-10-15T16:00:00Z","v":487,"vw":49.366667},{"c":49.38,"h":49.38,"l":49.38,"n":6,"o":49.38,"t":"2026-10-15T16:05:00Z","v":171,"vw":49.38},{"c":49.37,"h":49.38,"l":49.37,"n":32,"o":49.38,"t":"2026-10-15T16:10:00Z","v":1104,"vw":49.375},{"c":49.41,"h":49.41,"l":49.41,"n":18,"o":49.41,"t":"2026-10-15T16:15:00Z","v":369,"vw":49.41},{"c":49.385,"h":49.385,"l":49.385,"n":6,"o":49.385,"t":"2026-10-15T16:20:00Z","v":142,"vw":49.385},{"c":49.46,"h":49.46,"l":49.43,"n":35,"o":49.43,"t":"2026-10-15T16:25:00Z","v":924,"vw":49.445},{"c":49.44,"h":49.46,"l":49.44,"n":15,"o":49.46,"t":"2026-10-15T16:30:00Z","v":372,"vw":49.45},{"c":49.49,"h":49.49,"l":49.49,"n":14,"o":49.49,"t":"2026-10-15T16:45:00Z","v":349,"vw":49.49},{"c":49.445,"h":49.445,"l":49.445,"n":7,"o":49.445,"t":"2026-10-15T16:50:00Z","v":134,"vw":49.445},{"c":49.45,"h":49.45,"l":49.45,"n":6,"o":49.45,"t":"2026-10-15T17:00:00Z","v":291,"vw":49.45},{"c":49.45,"h":49.45,"l":49.45,"n":9,"o":49.45,"t":"2026-10-15T17:05:00Z","v":796,"vw":49.45},{"c":49.45,"h":49.45,"l":49.45,"n":3,"o":49.45,"t":"2026-10-15T17:10:00Z","v":104,"vw":49.45},{"c":49.43,"h":49.43,"l":49.405,"n":6,"o":49.405,"t":"2026-10-15T17:15:00Z","v":212,"vw":49.4175},{"c":49.44,"h":49.44,"l":49.44,"n":16,"o":49.44,"t":"2026-10-15T17:20:00Z","v":437,"vw":49.44},{"c":49.405,"h":49.41,"l":49.39,"n":31,"o":49.41,"t":"2026-10-15T17:25:00Z","v":4719,"vw":49.409412},{"c":49.43,"h":49.43,"l":49.4075,"n":29,"o":49.4075,"t":"2026-10-15T17:30:00Z","v":1223,"vw":49.417857},{"c":49.4,"h":49.445,"l":49.4,"n":39,"o":49.43,"t":"2026-10-15T17:35:00Z","v":2189,"vw":49.426283},{"c":49.38,"h":49.38,"l":49.38,"n":8,"o":49.38,"t":"2026-10-15T17:40:00Z","v":399,"vw":49.38},{"c":49.31,"h":49.35,"l":49.31,"n":15,"o":49.35,"t":"2026-10-15T17:45:00Z","v":667,"vw":49.342},{"c":49.345,"h":49.345,"l":49.31,"n":9,"o":49.345,"t":"2026-10-15T17:50:00Z","v":347,"vw":49.333333},{"c":49.31,"h":49.31,"l":49.31,"n":13,"o":49.31,"t":"2026-10-15T17:55:00Z","v":352,"vw":49.31},{"c":49.3,"h":49.3,"l":49.29,"n":23,"o":49.3,"t":"2026-10-15T18:00:00Z","v":555,"vw":49.296933},{"c":49.27,"h":49.3,"l":49.27,"n":13,"o":49.29,"t":"2026-10-15T18:05:00Z","v":492,"vw":49.284963},{"c":49.22,"h":49.295,"l":49.22,"n":27,"o":49.295,"t":"2026-10-15T18:10:00Z","v":1499,"vw":49.272206},{"c":49.24,"h":49.24,"l":49.24,"n":13,"o":49.24,"t":"2026-10-15T18:15:00Z","v":296,"vw":49.24},{"c":49.35,"h":49.35,"l":49.23,"n":131,"o":49.235,"t":"2026-10-15T18:20:00Z","v":6124,"vw":49.288488},{"c":49.395,"h":49.395,"l":49.355,"n":15,"o":49.355,"t":"2026-10-15T18:25:00Z","v":315,"vw":49.375},{"c":49.32,"h":49.38,"l":49.32,"n":50,"o":49.38,"t":"2026-10-15T18:30:00Z","v":1312,"vw":49.335},{"c":49.32,"h":49.32,"l":49.32,"n":4,"o":49.32,"t":"2026-10-15T18:40:00Z","v":287,"vw":49.32},{"c":49.31,"h":49.33,"l":49.3,"n":40,"o":49.32,"t":"2026-10-15T18:45:00Z","v":1332,"vw":49.318704},{"c":49.32,"h":49.32,"l":49.32,"n":3,"o":49.32,"t":"2026-10-15T18:50:00Z","v":106,"vw":49.32},{"c":49.28,"h":49.28,"l":49.28,"n":29,"o":49.28,"t":"2026-10-15T18:55:00Z","v":585,"vw":49.28},{"c":49.245,"h":49.245,"l":49.245,"n":4,"o":49.245,"t":"2026-10-15T19:00:00Z","v":135,"vw":49.245},{"c":49.235,"h":49.235,"l":49.225,"n":24,"o":49.225,"t":"2026-10-15T19:05:00Z","v":435,"vw":49.23},{"c":49.22,"h":49.22,"l":49.22,"n":10,"o":49.22,"t":"2026-10-15T19:10:00Z","v":156,"vw":49.22},{"c":49.26,"h":49.26,"l":49.22,"n":10,"o":49.22,"t":"2026-10-15T19:15:00Z","v":332,"vw":49.24},{"c":49.28,"h":49.325,"l":49.24,"n":79,"o":49.24,"t":"2026-10-15T19:20:00Z","v":1909,"vw":49.278809},{"c":49.24,"h":49.24,"l":49.24,"n":16,"o":49.24,"t":"2026-10-15T19:25:00Z","v":938,"vw":49.24},{"c":49.24,"h":49.24,"l":49.22,"n":52,"o":49.22,"t":"2026-10-15T19:30:00Z","v":1028,"vw":49.22633},{"c":49.2,"h":49.27,"l":49.2,"n":99,"o":49.25,"t":"2026-10-15T19:35:00Z","v":3064,"vw":49.246215},{"c":49.22,"h":49.22,"l":49.21,"n":41,"o":49.22,"t":"2026-10-15T19:40:00Z","v":997,"vw":49.218099},{"c":49.17,"h":49.25,"l":49.17,"n":101,"o":49.23,"t":"2026-10-15T19:45:00Z","v":2859,"vw":49.212917},{"c":49.27,"h":49.28,"l":49.15,"n":184,"o":49.17,"t":"2026-10-15T19:50:00Z","v":5440,"vw":49.213929},{"c":49.3,"h":49.33,"l":49.2625,"n":478,"o":49.29,"t":"2026-10-15T19:55:00Z","v":14238,"vw":49.299475},{"c":49.29,"h":49.29,"l":49.29,"n":15,"o":49.29,"t":"2026-10-15T20:00:00Z","v":24241,"vw":49.29},{"c":49.67,"h":49.67,"l":49.49,"n":16,"o":49.49,"t":"2026-10-16T13:30:00Z","v":2817,"vw":49.503575},{"c":49.9,"h":50.035,"l":49.78,"n":45,"o":49.78,"t":"2026-10-16T13:35:00Z","v":1695,"vw":49.860833},{"c":50.105,"h":50.105,"l":50.105,"n":6,"o":50.105,"t":"2026-10-16T13:40:00Z","v":180,"vw":50.105},{"c":50.16,"h":50.24,"l":50.16,"n":35,"o":50.24,"t":"2026-10-16T13:45:00Z","v":386,"vw":50.200199},{"c":50.155,"h":50.155,"l":50.155,"n":6,"o":50.155,"t":"2026-10-16T13:50:00Z","v":261,"vw":50.155},{"c":50.13,"h":50.13,"l":50.13,"n":8,"o":50.13,"t":"2026-10-16T13:55:00Z","v":353,"vw":50.13},{"c":50.12,"h":50.2525,"l":50.11,"n":78,"o":50.11,"t":"2026-10-16T14:00:00Z","v":9499,"vw":50.157243},{"c":50.19,"h":50.3,"l":50.17,"n":33,"o":50.17,"t":"2026-10-16T14:05:00Z","v":821,"vw":50.244444},{"c":50.16,"h":50.19,"l":50.16,"n":14,"o":50.19,"t":"2026-10-16T14:10:00Z","v":2201,"vw":50.181858},{"c":50.235,"h":50.265,"l":50.16,"n":101,"o":50.19,"t":"2026-10-16T14:15:00Z","v":13591,"vw":50.209515},{"c":50.43,"h":50.44,"l":50.37,"n":18,"o":50.37,"t":"2026-10-16T14:20:00Z","v":1126,"vw":50.411121},{"c":50.28,"h":50.46,"l":50.28,"n":31,"o":50.35,"t":"2026-10-16T14:25:00Z","v":6073,"vw":50.313337},{"c":50.3,"h":50.34,"l":50.3,"n":20,"o":50.34,"t":"2026-10-16T14:35:00Z","v":1494,"vw":50.329},{"c":50.2,"h":50.28,"l":50.2,"n":26,"o":50.28,"t":"2026-10-16T14:40:00Z","v":1264,"vw":50.26008},{"c":50.19,"h":50.25,"l":50.19,"n":23,"o":50.24,"t":"2026-10-16T14:45:00Z","v":1399,"vw":50.237273},{"c":50.17,"h":50.23,"l":50.17,"n":4,"o":50.23,"t":"2026-10-16T14:50:00Z","v":728,"vw":50.205385},{"c":50.17,"h":50.18,"l":50.17,"n":5,"o":50.18,"t":"2026-10-16T14:55:00Z","v":330,"vw":50.175},{"c":50.28,"h":50.3,"l":50.27,"n":63,"o":50.27,"t":"2026-10-16T15:00:00Z","v":2313,"vw":50.28799},{"c":50.34,"h":50.34,"l":50.295,"n":26,"o":50.3,"t":"2026-10-16T15:05:00Z","v":2816,"vw":50.318462},{"c":50.32,"h":50.375,"l":50.32,"n":71,"o":50.375,"t":"2026-10-16T15:10:00Z","v":2084,"vw":50.338395},{"c":50.315,"h":50.315,"l":50.315,"n":4,"o":50.315,"t":"2026-10-16T15:15:00Z","v":503,"vw":50.315},{"c":50.26,"h":50.29,"l":50.26,"n":41,"o":50.29,"t":"2026-10-16T15:20:00Z","v":1380,"vw":50.275025},{"c":50.18,"h":50.23,"l":50.145,"n":34,"o":50.23,"t":"2026-10-16T15:25:00Z","v":1410,"vw":50.188578},{"c":50.17,"h":50.17,"l":50.15,"n":13,"o":50.15,"t":"2026-10-16T15:30:00Z","v":332,"vw":50.16},{"c":50.11,"h":50.17,"l":50.11,"n":9,"o":50.17,"t":"2026-10-16T15:35:00Z","v":521,"vw":50.13},{"c":50.06,"h":50.06,"l":50.06,"n":12,"o":50.06,"t":"2026-10-16T15:40:00Z","v":515,"vw":50.06},{"c":49.99,"h":50.07,"l":49.99,"n":55,"o":50.07,"t":"2026-10-16T15:45:00Z","v":2095,"vw":50.041429},{"c":50.01,"h":50.01,"l":49.995,"n":5,"o":49.995,"t":"2026-10-16T15:50:00Z","v":302,"vw":50.0025},{"c":49.94,"h":49.97,"l":49.91,"n":61,"o":49.91,"t":"2026-10-16T15:55:00Z","v":3701,"vw":49.942848},{"c":49.86,"h":49.86,"l":49.86,"n":20,"o":49.86,"t":"2026-10-16T16:05:00Z","v":607,"vw":49.86},{"c":49.76,"h":49.77,"l":49.745,"n":24,"o":49.77,"t":"2026-10-16T16:10:00Z","v":1478,"vw":49.767308},{"c":49.75,"h":49.75,"l":49.585,"n":45,"o":49.585,"t":"2026-10-16T16:15:00Z","v":3131,"vw":49.699419},{"c":49.75,"h":49.77,"l":49.74,"n":37,"o":49.75,"t":"2026-10-16T16:20:00Z","v":1362,"vw":49.75561},{"c":49.735,"h":49.83,"l":49.735,"n":46,"o":49.78,"t":"2026-10-16T16:25:00Z","v":1774,"vw":49.795116},{"c":49.64,"h":49.72,"l":49.64,"n":22,"o":49.72,"t":"2026-10-16T16:35:00Z","v":713,"vw":49.706667},{"c":49.695,"h":49.695,"l":49.68,"n":10,"o":49.68,"t":"2026-10-16T16:40:00Z","v":417,"vw":49.685},{"c":49.51,"h":49.72,"l":49.51,"n":43,"o":49.72,"t":"2026-10-16T16:45:00Z","v":1706,"vw":49.569545},{"c":49.6,"h":49.6,"l":49.56,"n":18,"o":49.56,"t":"2026-10-16T16:50:00Z","v":1376,"vw":49.596923},{"c":49.6,"h":49.61,"l":49.57,"n":36,"o":49.61,"t":"2026-10-16T16:55:00Z","v":1168,"vw":49.604444},{"c":49.53,"h":49.59,"l":49.53,"n":19,"o":49.59,"t":"2026-10-16T17:00:00Z","v":424,"vw":49.556667},{"c":49.65,"h":49.66,"l":49.61,"n":41,"o":49.61,"t":"2026-10-16T17:05:00Z","v":2119,"vw":49.63141},{"c":49.6,"h":49.66,"l":49.6,"n":71,"o":49.62,"t":"2026-10-16T17:10:00Z","v":3481,"vw":49.63046},{"c":49.63,"h":49.64,"l":49.6,"n":48,"o":49.6,"t":"2026-10-16T17:15:00Z","v":1592,"vw":49.630833},{"c":49.73,"h":49.73,"l":49.66,"n":61,"o":49.66,"t":"2026-10-16T17:20:00Z","v":1615,"vw":49.678334},{"c":49.76,"h":49.785,"l":49.72,"n":62,"o":49.72,"t":"2026-10-16T17:25:00Z","v":1760,"vw":49.762},{"c":49.725,"h":49.74,"l":49.725,"n":11,"o":49.74,"t":"2026-10-16T17:30:00Z","v":561,"vw":49.732042},{"c":49.72,"h":49.72,"l":49.72,"n":7,"o":49.72,"t":"2026-10-16T17:35:00Z","v":796,"vw":49.72},{"c":49.665,"h":49.68,"l":49.665,"n":18,"o":49.68,"t":"2026-10-16T17:40:00Z","v":847,"vw":49.677},{"c":49.76,"h":49.76,"l":49.76,"n":19,"o":49.76,"t":"2026-10-16T17:45:00Z","v":1046,"vw":49.76},{"c":49.69,"h":49.75,"l":49.69,"n":14,"o":49.75,"t":"2026-10-16T17:50:00Z","v":536,"vw":49.734},{"c":49.6,"h":49.66,"l":49.6,"n":24,"o":49.66,"t":"2026-10-16T17:55:00Z","v":663,"vw":49.619802},{"c":49.605,"h":49.67,"l":49.59,"n":68,"o":49.64,"t":"2026-10-16T18:00:00Z","v":2866,"vw":49.642439},{"c":49.655,"h":49.68,"l":49.655,"n":26,"o":49.655,"t":"2026-10-16T18:05:00Z","v":905,"vw":49.663451},{"c":49.68,"h":49.72,"l":49.665,"n":83,"o":49.665,"t":"2026-10-16T18:10:00Z","v":5383,"vw":49.699565},{"c":49.71,"h":49.72,"l":49.68,"n":36,"o":49.68,"t":"2026-10-16T18:15:00Z","v":2257,"vw":49.695726},{"c":49.71,"h":49.71,"l":49.67,"n":21,"o":49.67,"t":"2026-10-16T18:20:00Z","v":1021,"vw":49.695},{"c":49.69,"h":49.73,"l":49.69,"n":28,"o":49.73,"t":"2026-10-16T18:25:00Z","v":1558,"vw":49.698333},{"c":49.68,"h":49.68,"l":49.6,"n":71,"o":49.61,"t":"2026-10-16T18:30:00Z","v":2281,"vw":49.630523},{"c":49.76,"h":49.76,"l":49.67,"n":49,"o":49.67,"t":"2026-10-16T18:35:00Z","v":2483,"vw":49.728321},{"c":49.7,"h":49.75,"l":49.7,"n":54,"o":49.75,"t":"2026-10-16T18:40:00Z","v":3709,"vw":49.724042},{"c":49.72,"h":49.73,"l":49.72,"n":28,"o":49.73,"t":"2026-10-16T18:45:00Z","v":314,"vw":49.725},{"c":49.695,"h":49.7,"l":49.67,"n":58,"o":49.7,"t":"2026-10-16T18:50:00Z","v":2197,"vw":49.695},{"c":49.74,"h":49.74,"l":49.65,"n":97,"o":49.68,"t":"2026-10-16T18:55:00Z","v":5303,"vw":49.673808},{"c":49.73,"h":49.73,"l":49.71,"n":42,"o":49.715,"t":"2026-10-16T19:00:00Z","v":2468,"vw":49.723543},{"c":49.73,"h":49.73,"l":49.71,"n":41,"o":49.72,"t":"2026-10-16T19:05:00Z","v":1910,"vw":49.719216},{"c":49.725,"h":49.75,"l":49.725,"n":58,"o":49.75,"t":"2026-10-16T19:10:00Z","v":2534,"vw":49.733823},{"c":49.76,"h":49.76,"l":49.76,"n":26,"o":49.76,"t":"2026-10-16T19:15:00Z","v":564,"vw":49.76},{"c":49.74,"h":49.74,"l":49.74,"n":18,"o":49.74,"t":"2026-10-16T19:20:00Z","v":570,"vw":49.74},{"c":49.77,"h":49.77,"l":49.72,"n":137,"o":49.73,"t":"2026-10-16T19:25:00Z","v":6473,"vw":49.74616},{"c":49.775,"h":49.7925,"l":49.765,"n":132,"o":49.77,"t":"2026-10-16T19:30:00Z","v":6691,"vw":49.77781},{"c":49.74,"h":49.775,"l":49.73,"n":185,"o":49.775,"t":"2026-10-16T19:35:00Z","v":6873,"vw":49.753882},{"c":49.73,"h":49.74,"l":49.69,"n":118,"o":49.72,"t":"2026-10-16T19:40:00Z","v":4593,"vw":49.720227},{"c":49.81,"h":49.81,"l":49.73,"n":100,"o":49.735,"t":"2026-10-16T19:45:00Z","v":3549,"vw":49.77942},{"c":49.81,"h":49.88,"l":49.75,"n":241,"o":49.81,"t":"2026-10-16T19:50:00Z","v":13489,"vw":49.817023},{"c":49.77,"h":49.795,"l":49.72,"n":632,"o":49.77,"t":"2026-10-16T19:55:00Z","v":30323,"vw":49.753379},{"c":49.97,"h":49.97,"l":49.73,"n":9,"o":49.73,"t":"2026-10-16T20:00:00Z","v":47590,"vw":49.730518},{"c":49.46,"h":49.5,"l":49.46,"n":15,"o":49.5,"t":"2026-10-19T13:30:00Z","v":664,"vw":49.48806},{"c":49.49,"h":49.49,"l":49.44,"n":67,"o":49.44,"t":"2026-10-19T13:40:00Z","v":3832,"vw":49.479874},{"c":49.42,"h":49.49,"l":49.41,"n":100,"o":49.49,"t":"2026-10-19T13:50:00Z","v":7929,"vw":49.462274},{"c":49.41,"h":49.5,"l":49.41,"n":68,"o":49.46,"t":"2026-10-19T13:55:00Z","v":4262,"vw":49.4737},{"c":49.565,"h":49.565,"l":49.565,"n":2,"o":49.565,"t":"2026-10-19T14:00:00Z","v":301,"vw":49.565},{"c":49.52,"h":49.52,"l":49.52,"n":4,"o":49.52,"t":"2026-10-19T14:05:00Z","v":376,"vw":49.52},{"c":49.395,"h":49.51,"l":49.395,"n":18,"o":49.51,"t":"2026-10-19T14:15:00Z","v":2438,"vw":49.484165},{"c":49.34,"h":49.39,"l":49.31,"n":43,"o":49.38,"t":"2026-10-19T14:20:00Z","v":2652,"vw":49.364704},{"c":49.265,"h":49.43,"l":49.265,"n":22,"o":49.43,"t":"2026-10-19T14:25:00Z","v":2546,"vw":49.405216},{"c":49.49,"h":49.49,"l":49.46,"n":32,"o":49.46,"t":"2026-10-19T14:30:00Z","v":2122,"vw":49.469903},{"c":49.46,"h":49.47,"l":49.43,"n":29,"o":49.47,"t":"2026-10-19T14:35:00Z","v":1426,"vw":49.465146},{"c":49.41,"h":49.41,"l":49.41,"n":25,"o":49.41,"t":"2026-10-19T14:40:00Z","v":846,"vw":49.41},{"c":49.36,"h":49.36,"l":49.36,"n":9,"o":49.36,"t":"2026-10-19T14:45:00Z","v":218,"vw":49.36},{"c":49.46,"h":49.46,"l":49.42,"n":29,"o":49.42,"t":"2026-10-19T15:00:00Z","v":881,"vw":49.443333},{"c":49.4175,"h":49.48,"l":49.4175,"n":22,"o":49.45,"t":"2026-10-19T15:05:00Z","v":861,"vw":49.455357},{"c":49.56,"h":49.56,"l":49.425,"n":77,"o":49.425,"t":"2026-10-19T15:10:00Z","v":3158,"vw":49.488922},{"c":49.595,"h":49.61,"l":49.57,"n":68,"o":49.61,"t":"2026-10-19T15:15:00Z","v":2719,"vw":49.598022},{"c":49.59,"h":49.59,"l":49.57,"n":12,"o":49.57,"t":"2026-10-19T15:20:00Z","v":239,"vw":49.58},{"c":49.4512,"h":49.57,"l":49.4512,"n":68,"o":49.57,"t":"2026-10-19T15:25:00Z","v":3457,"vw":49.522434},{"c":49.49,"h":49.49,"l":49.49,"n":8,"o":49.49,"t":"2026-10-19T15:30:00Z","v":160,"vw":49.49},{"c":49.51,"h":49.51,"l":49.475,"n":34,"o":49.49,"t":"2026-10-19T15:40:00Z","v":954,"vw":49.487141},{"c":49.45,"h":49.45,"l":49.45,"n":4,"o":49.45,"t":"2026-10-19T15:55:00Z","v":105,"vw":49.45},{"c":49.39,"h":49.41,"l":49.39,"n":24,"o":49.41,"t":"2026-10-19T16:00:00Z","v":605,"vw":49.396667},{"c":49.34,"h":49.34,"l":49.3,"n":69,"o":49.32,"t":"2026-10-19T16:15:00Z","v":2019,"vw":49.324731},{"c":49.345,"h":49.345,"l":49.345,"n":7,"o":49.345,"t":"2026-10-19T16:30:00Z","v":120,"vw":49.345},{"c":49.33,"h":49.355,"l":49.33,"n":21,"o":49.35,"t":"2026-10-19T16:40:00Z","v":616,"vw":49.345415},{"c":49.33,"h":49.35,"l":49.31,"n":22,"o":49.34,"t":"2026-10-19T16:45:00Z","v":739,"vw":49.331667},{"c":49.295,"h":49.295,"l":49.295,"n":5,"o":49.295,"t":"2026-10-19T16:55:00Z","v":107,"vw":49.295},{"c":49.15,"h":49.24,"l":49.145,"n":49,"o":49.24,"t":"2026-10-19T17:05:00Z","v":2161,"vw":49.209479},{"c":49.2,"h":49.2,"l":49.2,"n":16,"o":49.2,"t":"2026-10-19T17:15:00Z","v":319,"vw":49.2},{"c":49.2,"h":49.24,"l":49.2,"n":50,"o":49.2,"t":"2026-10-19T17:20:00Z","v":3385,"vw":49.22397},{"c":49.215,"h":49.23,"l":49.185,"n":17,"o":49.23,"t":"2026-10-19T17:25:00Z","v":1325,"vw":49.218539},{"c":49.2,"h":49.2,"l":49.2,"n":13,"o":49.2,"t":"2026-10-19T17:30:00Z","v":150,"vw":49.2},{"c":49.22,"h":49.22,"l":49.17,"n":53,"o":49.2,"t":"2026-10-19T17:35:00Z","v":2528,"vw":49.194367},{"c":49.23,"h":49.24,"l":49.23,"n":28,"o":49.24,"t":"2026-10-19T17:40:00Z","v":1579,"vw":49.239231},{"c":49.22,"h":49.22,"l":49.22,"n":10,"o":49.22,"t":"2026-10-19T17:45:00Z","v":317,"vw":49.22},{"c":49.215,"h":49.235,"l":49.215,"n":15,"o":49.235,"t":"2026-10-19T17:50:00Z","v":818,"vw":49.225397},{"c":49.14,"h":49.2,"l":49.14,"n":40,"o":49.2,"t":"2026-10-19T17:55:00Z","v":1095,"vw":49.18},{"c":49.05,"h":49.16,"l":49.05,"n":86,"o":49.16,"t":"2026-10-19T18:10:00Z","v":4465,"vw":49.105451},{"c":49.01,"h":49.1,"l":49.01,"n":78,"o":49.08,"t":"2026-10-19T18:20:00Z","v":4825,"vw":49.065787},{"c":48.97,"h":48.99,"l":48.97,"n":15,"o":48.99,"t":"2026-10-19T18:25:00Z","v":683,"vw":48.986667},{"c":48.95,"h":48.95,"l":48.945,"n":40,"o":48.945,"t":"2026-10-19T18:30:00Z","v":1190,"vw":48.949},{"c":49,"h":49,"l":49,"n":25,"o":49,"t":"2026-10-19T18:35:00Z","v":226,"vw":49},{"c":48.96,"h":48.98,"l":48.96,"n":14,"o":48.98,"t":"2026-10-19T18:40:00Z","v":380,"vw":48.97},{"c":48.951,"h":48.951,"l":48.951,"n":8,"o":48.951,"t":"2026-10-19T18:45:00Z","v":202,"vw":48.951},{"c":48.93,"h":48.9701,"l":48.85,"n":147,"o":48.96,"t":"2026-10-19T18:50:00Z","v":9526,"vw":48.935071},{"c":48.95,"h":49.01,"l":48.95,"n":50,"o":48.98,"t":"2026-10-19T18:55:00Z","v":3399,"vw":48.981508},{"c":48.96,"h":48.96,"l":48.96,"n":34,"o":48.96,"t":"2026-10-19T19:00:00Z","v":336,"vw":48.96},{"c":48.95,"h":48.95,"l":48.95,"n":11,"o":48.95,"t":"2026-10-19T19:05:00Z","v":138,"vw":48.95},{"c":48.95,"h":48.95,"l":48.9,"n":69,"o":48.9,"t":"2026-10-19T19:10:00Z","v":3008,"vw":48.919876},{"c":48.98,"h":48.98,"l":48.95,"n":60,"o":48.95,"t":"2026-10-19T19:15:00Z","v":2015,"vw":48.964795},{"c":49.01,"h":49.04,"l":48.975,"n":72,"o":48.975,"t":"2026-10-19T19:20:00Z","v":3378,"vw":49.012372},{"c":49,"h":49.04,"l":49,"n":38,"o":49.04,"t":"2026-10-19T19:25:00Z","v":1057,"vw":49.0225},{"c":49.03,"h":49.03,"l":48.97,"n":92,"o":48.99,"t":"2026-10-19T19:30:00Z","v":2963,"vw":48.990932},{"c":48.98,"h":49.01,"l":48.97,"n":68,"o":49.01,"t":"2026-10-19T19:35:00Z","v":2097,"vw":48.980722},{"c":48.98,"h":48.99,"l":48.97,"n":80,"o":48.99,"t":"2026-10-19T19:40:00Z","v":1543,"vw":48.975},{"c":48.94,"h":49.04,"l":48.94,"n":129,"o":48.99,"t":"2026-10-19T19:45:00Z","v":4762,"vw":48.998976},{"c":49.05,"h":49.06,"l":48.95,"n":237,"o":48.95,"t":"2026-10-19T19:50:00Z","v":8417,"vw":49.001643},{"c":49.07,"h":49.12,"l":49.01,"n":523,"o":49.07,"t":"2026-10-19T19:55:00Z","v":17805,"vw":49.04712},{"c":49.07,"h":49.07,"l":49.07,"n":9,"o":49.07,"t":"2026-10-19T20:00:00Z","v":34924,"vw":49.07},{"c":49.1,"h":49.26,"l":49.1,"n":74,"o":49.26,"t":"2026-10-20T13:30:00Z","v":1988,"vw":49.196063},{"c":49.805,"h":50,"l":49.805,"n":30,"o":50,"t":"2026-10-20T13:35:00Z","v":1301,"vw":49.883},{"c":50.21,"h":50.47,"l":50.15,"n":9,"o":50.15,"t":"2026-10-20T13:45:00Z","v":959,"vw":50.198095},{"c":50.245,"h":50.42,"l":50.14,"n":52,"o":50.3,"t":"2026-10-20T14:10:00Z","v":3941,"vw":50.336879},{"c":50.205,"h":50.27,"l":50.135,"n":49,"o":50.17,"t":"2026-10-20T14:15:00Z","v":3709,"vw":50.241365},{"c":50.51,"h":50.51,"l":50.24,"n":46,"o":50.24,"t":"2026-10-20T14:20:00Z","v":1477,"vw":50.320326},{"c":50.49,"h":50.54,"l":50.46,"n":31,"o":50.54,"t":"2026-10-20T14:25:00Z","v":2555,"vw":50.473426},{"c":50.36,"h":50.495,"l":50.36,"n":24,"o":50.49,"t":"2026-10-20T14:30:00Z","v":502,"vw":50.44375},{"c":50.29,"h":50.29,"l":50.29,"n":6,"o":50.29,"t":"2026-10-20T14:35:00Z","v":142,"vw":50.29},{"c":50.43,"h":50.43,"l":50.31,"n":38,"o":50.31,"t":"2026-10-20T14:40:00Z","v":1011,"vw":50.346667},{"c":50.41,"h":50.41,"l":50.405,"n":11,"o":50.405,"t":"2026-10-20T14:45:00Z","v":544,"vw":50.408333},{"c":50.365,"h":50.365,"l":50.29,"n":37,"o":50.33,"t":"2026-10-20T14:50:00Z","v":1430,"vw":50.330762},{"c":50.22,"h":50.33,"l":50.22,"n":69,"o":50.32,"t":"2026-10-20T14:55:00Z","v":1894,"vw":50.307324},{"c":50.14,"h":50.28,"l":50.14,"n":57,"o":50.28,"t":"2026-10-20T15:00:00Z","v":3525,"vw":50.241004},{"c":50.12,"h":50.12,"l":50.01,"n":72,"o":50.11,"t":"2026-10-20T15:05:00Z","v":1334,"vw":50.0975},{"c":50.03,"h":50.1,"l":50.03,"n":50,"o":50.07,"t":"2026-10-20T15:10:00Z","v":1671,"vw":50.074286},{"c":50.07,"h":50.07,"l":50.035,"n":36,"o":50.035,"t":"2026-10-20T15:15:00Z","v":769,"vw":50.046667},{"c":49.99,"h":50.03,"l":49.99,"n":30,"o":50.03,"t":"2026-10-20T15:20:00Z","v":1460,"vw":50.0225},{"c":49.92,"h":49.94,"l":49.92,"n":22,"o":49.94,"t":"2026-10-20T15:25:00Z","v":455,"vw":49.93},{"c":49.89,"h":49.91,"l":49.89,"n":24,"o":49.91,"t":"2026-10-20T15:30:00Z","v":445,"vw":49.9},{"c":49.96,"h":49.96,"l":49.92,"n":90,"o":49.92,"t":"2026-10-20T15:35:00Z","v":3404,"vw":49.93822},{"c":50.025,"h":50.05,"l":49.98,"n":61,"o":49.98,"t":"2026-10-20T15:40:00Z","v":1005,"vw":50.013333},{"c":50,"h":50,"l":50,"n":5,"o":50,"t":"2026-10-20T15:45:00Z","v":115,"vw":50},{"c":49.95,"h":49.97,"l":49.95,"n":17,"o":49.97,"t":"2026-10-20T15:50:00Z","v":252,"vw":49.96},{"c":49.91,"h":49.96,"l":49.91,"n":7,"o":49.96,"t":"2026-10-20T15:55:00Z","v":221,"vw":49.935},{"c":49.88,"h":49.94,"l":49.88,"n":16,"o":49.94,"t":"2026-10-20T16:00:00Z","v":404,"vw":49.91},{"c":49.94,"h":49.95,"l":49.93,"n":39,"o":49.95,"t":"2026-10-20T16:05:00Z","v":1358,"vw":49.94},{"c":49.87,"h":49.9,"l":49.87,"n":10,"o":49.9,"t":"2026-10-20T16:10:00Z","v":225,"vw":49.885},{"c":49.74,"h":49.83,"l":49.74,"n":28,"o":49.83,"t":"2026-10-20T16:15:00Z","v":1224,"vw":49.817778},{"c":49.72,"h":49.72,"l":49.69,"n":5,"o":49.69,"t":"2026-10-20T16:25:00Z","v":205,"vw":49.705},{"c":49.77,"h":49.77,"l":49.73,"n":55,"o":49.73,"t":"2026-10-20T16:30:00Z","v":1581,"vw":49.761111},{"c":49.81,"h":49.81,"l":49.79,"n":21,"o":49.79,"t":"2026-10-20T16:35:00Z","v":854,"vw":49.794049},{"c":49.72,"h":49.74,"l":49.72,"n":20,"o":49.74,"t":"2026-10-20T16:45:00Z","v":251,"vw":49.73},{"c":49.735,"h":49.74,"l":49.735,"n":28,"o":49.74,"t":"2026-10-20T16:50:00Z","v":416,"vw":49.7375},{"c":49.7,"h":49.7,"l":49.7,"n":6,"o":49.7,"t":"2026-10-20T16:55:00Z","v":211,"vw":49.7},{"c":49.725,"h":49.725,"l":49.71,"n":9,"o":49.71,"t":"2026-10-20T17:00:00Z","v":456,"vw":49.72},{"c":49.68,"h":49.68,"l":49.68,"n":13,"o":49.68,"t":"2026-10-20T17:05:00Z","v":269,"vw":49.68},{"c":49.75,"h":49.75,"l":49.71,"n":30,"o":49.74,"t":"2026-10-20T17:10:00Z","v":1068,"vw":49.733333},{"c":49.72,"h":49.72,"l":49.72,"n":17,"o":49.72,"t":"2026-10-20T17:15:00Z","v":263,"vw":49.72},{"c":49.74,"h":49.74,"l":49.73,"n":20,"o":49.73,"t":"2026-10-20T17:20:00Z","v":332,"vw":49.735},{"c":49.75,"h":49.75,"l":49.75,"n":12,"o":49.75,"t":"2026-10-20T17:25:00Z","v":489,"vw":49.75},{"c":49.73,"h":49.73,"l":49.73,"n":5,"o":49.73,"t":"2026-10-20T17:30:00Z","v":108,"vw":49.73},{"c":49.72,"h":49.72,"l":49.72,"n":3,"o":49.72,"t":"2026-10-20T17:35:00Z","v":107,"vw":49.72},{"c":49.71,"h":49.71,"l":49.71,"n":3,"o":49.71,"t":"2026-10-20T17:40:00Z","v":141,"vw":49.71},{"c":49.7,"h":49.73,"l":49.7,"n":25,"o":49.72,"t":"2026-10-20T17:45:00Z","v":1435,"vw":49.719231},{"c":49.65,"h":49.69,"l":49.65,"n":26,"o":49.69,"t":"2026-10-20T17:55:00Z","v":311,"vw":49.67},{"c":49.71,"h":49.71,"l":49.69,"n":38,"o":49.69,"t":"2026-10-20T18:00:00Z","v":775,"vw":49.705},{"c":49.73,"h":49.73,"l":49.7,"n":14,"o":49.7,"t":"2026-10-20T18:05:00Z","v":469,"vw":49.708746},{"c":49.65,"h":49.65,"l":49.65,"n":25,"o":49.65,"t":"2026-10-20T18:10:00Z","v":1091,"vw":49.65},{"c":49.6175,"h":49.63,"l":49.6,"n":118,"o":49.62,"t":"2026-10-20T18:15:00Z","v":6094,"vw":49.61703},{"c":49.625,"h":49.625,"l":49.59,"n":21,"o":49.59,"t":"2026-10-20T18:25:00Z","v":1270,"vw":49.594091},{"c":49.65,"h":49.65,"l":49.65,"n":5,"o":49.65,"t":"2026-10-20T18:35:00Z","v":121,"vw":49.65},{"c":49.65,"h":49.65,"l":49.65,"n":7,"o":49.65,"t":"2026-10-20T18:40:00Z","v":142,"vw":49.65},{"c":49.635,"h":49.635,"l":49.635,"n":4,"o":49.635,"t":"2026-10-20T18:45:00Z","v":128,"vw":49.635},{"c":49.645,"h":49.645,"l":49.63,"n":17,"o":49.63,"t":"2026-10-20T18:50:00Z","v":495,"vw":49.641053},{"c":49.67,"h":49.67,"l":49.645,"n":26,"o":49.645,"t":"2026-10-20T18:55:00Z","v":654,"vw":49.6575},{"c":49.715,"h":49.73,"l":49.71,"n":85,"o":49.72,"t":"2026-10-20T19:00:00Z","v":2433,"vw":49.717011},{"c":49.73,"h":49.73,"l":49.69,"n":22,"o":49.69,"t":"2026-10-20T19:05:00Z","v":1225,"vw":49.707143},{"c":49.78,"h":49.78,"l":49.76,"n":26,"o":49.76,"t":"2026-10-20T19:10:00Z","v":952,"vw":49.765},{"c":49.81,"h":49.81,"l":49.81,"n":8,"o":49.81,"t":"2026-10-20T19:15:00Z","v":223,"vw":49.81},{"c":49.85,"h":49.85,"l":49.83,"n":60,"o":49.83,"t":"2026-10-20T19:20:00Z","v":576,"vw":49.84},{"c":49.895,"h":49.895,"l":49.895,"n":8,"o":49.895,"t":"2026-10-20T19:25:00Z","v":215,"vw":49.895},{"c":49.9,"h":49.9,"l":49.84,"n":29,"o":49.84,"t":"2026-10-20T19:30:00Z","v":507,"vw":49.869268},{"c":49.88,"h":49.88,"l":49.815,"n":80,"o":49.815,"t":"2026-10-20T19:40:00Z","v":2002,"vw":49.846749},{"c":49.875,"h":49.9,"l":49.87,"n":78,"o":49.875,"t":"2026-10-20T19:45:00Z","v":1681,"vw":49.878333},{"c":49.91,"h":49.91,"l":49.83,"n":247,"o":49.85,"t":"2026-10-20T19:50:00Z","v":7233,"vw":49.859691},{"c":49.87,"h":49.92,"l":49.865,"n":665,"o":49.92,"t":"2026-10-20T19:55:00Z","v":15673,"vw":49.897383},{"c":49.88,"h":49.88,"l":49.88,"n":12,"o":49.88,"t":"2026-10-20T20:00:00Z","v":24993,"vw":49.88},{"c":49.56,"h":50.18,"l":49.56,"n":27,"o":49.97,"t":"2026-10-21T13:30:00Z","v":1060,"vw":50.027325},{"c":49.525,"h":49.525,"l":49.525,"n":6,"o":49.525,"t":"2026-10-21T13:35:00Z","v":149,"vw":49.525},{"c":49.69,"h":49.91,"l":49.56,"n":57,"o":49.9,"t":"2026-10-21T13:40:00Z","v":2365,"vw":49.734627},{"c":49.685,"h":49.685,"l":49.685,"n":7,"o":49.685,"t":"2026-10-21T13:55:00Z","v":807,"vw":49.685},{"c":49.8399,"h":49.8399,"l":49.8399,"n":5,"o":49.8399,"t":"2026-10-21T14:10:00Z","v":296,"vw":49.8399},{"c":49.435,"h":49.5,"l":49.435,"n":48,"o":49.5,"t":"2026-10-21T14:20:00Z","v":1411,"vw":49.478333},{"c":49.45,"h":49.56,"l":49.45,"n":24,"o":49.56,"t":"2026-10-21T14:25:00Z","v":578,"vw":49.521895},{"c":49.59,"h":49.64,"l":49.59,"n":77,"o":49.59,"t":"2026-10-21T14:30:00Z","v":2690,"vw":49.613889},{"c":49.65,"h":49.77,"l":49.65,"n":24,"o":49.77,"t":"2026-10-21T14:40:00Z","v":1275,"vw":49.711542},{"c":49.6,"h":49.6875,"l":49.53,"n":54,"o":49.6875,"t":"2026-10-21T14:55:00Z","v":2418,"vw":49.593881},{"c":49.53,"h":49.53,"l":49.53,"n":6,"o":49.53,"t":"2026-10-21T15:00:00Z","v":169,"vw":49.53},{"c":49.465,"h":49.47,"l":49.45,"n":43,"o":49.47,"t":"2026-10-21T15:10:00Z","v":1176,"vw":49.459375},{"c":49.47,"h":49.47,"l":49.47,"n":32,"o":49.47,"t":"2026-10-21T15:25:00Z","v":505,"vw":49.47},{"c":49.49,"h":49.54,"l":49.49,"n":41,"o":49.54,"t":"2026-10-21T15:30:00Z","v":1612,"vw":49.5},{"c":49.48,"h":49.48,"l":49.48,"n":11,"o":49.48,"t":"2026-10-21T15:50:00Z","v":194,"vw":49.48},{"c":49.4453,"h":49.4453,"l":49.39,"n":42,"o":49.43,"t":"2026-10-21T15:55:00Z","v":1196,"vw":49.413106},{"c":49.31,"h":49.31,"l":49.31,"n":13,"o":49.31,"t":"2026-10-21T16:10:00Z","v":523,"vw":49.31},{"c":49.29,"h":49.29,"l":49.29,"n":5,"o":49.29,"t":"2026-10-21T16:15:00Z","v":193,"vw":49.29},{"c":49.225,"h":49.305,"l":49.225,"n":40,"o":49.305,"t":"2026-10-21T16:20:00Z","v":1372,"vw":49.283696},{"c":49.28,"h":49.28,"l":49.28,"n":9,"o":49.28,"t":"2026-10-21T16:25:00Z","v":228,"vw":49.28},{"c":49.33,"h":49.33,"l":49.33,"n":14,"o":49.33,"t":"2026-10-21T16:30:00Z","v":726,"vw":49.33},{"c":49.45,"h":49.45,"l":49.32,"n":78,"o":49.32,"t":"2026-10-21T16:35:00Z","v":1748,"vw":49.374693},{"c":49.46,"h":49.46,"l":49.46,"n":11,"o":49.46,"t":"2026-10-21T16:40:00Z","v":265,"vw":49.46},{"c":49.39,"h":49.4,"l":49.39,"n":27,"o":49.4,"t":"2026-10-21T16:45:00Z","v":835,"vw":49.398333},{"c":49.37,"h":49.37,"l":49.37,"n":10,"o":49.37,"t":"2026-10-21T16:50:00Z","v":311,"vw":49.37},{"c":49.4,"h":49.4,"l":49.4,"n":2,"o":49.4,"t":"2026-10-21T16:55:00Z","v":117,"vw":49.4},{"c":49.38,"h":49.39,"l":49.38,"n":45,"o":49.39,"t":"2026-10-21T17:10:00Z","v":756,"vw":49.3875},{"c":49.35,"h":49.35,"l":49.35,"n":10,"o":49.35,"t":"2026-10-21T17:25:00Z","v":313,"vw":49.35},{"c":49.33,"h":49.34,"l":49.33,"n":21,"o":49.33,"t":"2026-10-21T17:30:00Z","v":515,"vw":49.3325},{"c":49.28,"h":49.3,"l":49.28,"n":31,"o":49.3,"t":"2026-10-21T17:40:00Z","v":664,"vw":49.29},{"c":49.25,"h":49.265,"l":49.25,"n":6,"o":49.265,"t":"2026-10-21T17:45:00Z","v":372,"vw":49.259318},{"c":49.23,"h":49.23,"l":49.23,"n":13,"o":49.23,"t":"2026-10-21T17:50:00Z","v":244,"vw":49.23},{"c":49.22,"h":49.22,"l":49.22,"n":14,"o":49.22,"t":"2026-10-21T17:55:00Z","v":346,"vw":49.22},{"c":49.2,"h":49.2,"l":49.17,"n":64,"o":49.19,"t":"2026-10-21T18:05:00Z","v":1772,"vw":49.188571},{"c":49.2,"h":49.2,"l":49.2,"n":15,"o":49.2,"t":"2026-10-21T18:20:00Z","v":455,"vw":49.2},{"c":49.24,"h":49.24,"l":49.2,"n":23,"o":49.2,"t":"2026-10-21T18:25:00Z","v":937,"vw":49.224616},{"c":49.24,"h":49.26,"l":49.24,"n":18,"o":49.26,"t":"2026-10-21T18:35:00Z","v":583,"vw":49.245},{"c":49.28,"h":49.29,"l":49.255,"n":71,"o":49.26,"t":"2026-10-21T18:40:00Z","v":1921,"vw":49.276231},{"c":49.225,"h":49.255,"l":49.225,"n":15,"o":49.255,"t":"2026-10-21T18:45:00Z","v":408,"vw":49.24},{"c":49.2,"h":49.2,"l":49.13,"n":47,"o":49.18,"t":"2026-10-21T18:50:00Z","v":974,"vw":49.164314},{"c":49.11,"h":49.14,"l":49.11,"n":45,"o":49.14,"t":"2026-10-21T18:55:00Z","v":971,"vw":49.1275},{"c":49.01,"h":49.05,"l":49.01,"n":34,"o":49.04,"t":"2026-10-21T19:00:00Z","v":1059,"vw":49.036},{"c":49.13,"h":49.16,"l":49.1,"n":71,"o":49.1,"t":"2026-10-21T19:05:00Z","v":1646,"vw":49.128572},{"c":49.22,"h":49.22,"l":49.135,"n":42,"o":49.135,"t":"2026-10-21T19:10:00Z","v":2026,"vw":49.182292},{"c":49.27,"h":49.27,"l":49.21,"n":37,"o":49.245,"t":"2026-10-21T19:15:00Z","v":1186,"vw":49.247664},{"c":49.27,"h":49.32,"l":49.27,"n":62,"o":49.3,"t":"2026-10-21T19:20:00Z","v":1096,"vw":49.29},{"c":49.34,"h":49.34,"l":49.3,"n":40,"o":49.3,"t":"2026-10-21T19:25:00Z","v":608,"vw":49.32},{"c":49.41,"h":49.42,"l":49.41,"n":46,"o":49.42,"t":"2026-10-21T19:30:00Z","v":1149,"vw":49.413333},{"c":49.33,"h":49.33,"l":49.33,"n":17,"o":49.33,"t":"2026-10-21T19:35:00Z","v":288,"vw":49.33},{"c":49.3,"h":49.3,"l":49.26,"n":62,"o":49.27,"t":"2026-10-21T19:40:00Z","v":2025,"vw":49.274922},{"c":49.25,"h":49.32,"l":49.25,"n":77,"o":49.32,"t":"2026-10-21T19:45:00Z","v":2795,"vw":49.289546},{"c":49.36,"h":49.38,"l":49.32,"n":189,"o":49.33,"t":"2026-10-21T19:50:00Z","v":6160,"vw":49.34281},{"c":49.24,"h":49.47,"l":49.21,"n":745,"o":49.47,"t":"2026-10-21T19:55:00Z","v":30875,"vw":49.289564},{"c":49.26,"h":49.26,"l":49.26,"n":9,"o":49.26,"t":"2026-10-21T20:00:00Z","v":28444,"vw":49.26},{"c":49.26,"h":49.26,"l":49.26,"n":7,"o":49.26,"t":"2026-10-22T13:30:00Z","v":575,"vw":49.26},{"c":49.71,"h":50.01,"l":49.51,"n":43,"o":49.51,"t":"2026-10-22T13:35:00Z","v":3061,"vw":49.714283},{"c":49.87,"h":49.87,"l":49.79,"n":12,"o":49.79,"t":"2026-10-22T13:40:00Z","v":493,"vw":49.83},{"c":50.31,"h":50.31,"l":50.1,"n":59,"o":50.14,"t":"2026-10-22T13:55:00Z","v":4298,"vw":50.157651},{"c":50.37,"h":50.37,"l":50.37,"n":7,"o":50.37,"t":"2026-10-22T14:05:00Z","v":233,"vw":50.37},{"c":50.26,"h":50.26,"l":50.26,"n":3,"o":50.26,"t":"2026-10-22T14:10:00Z","v":165,"vw":50.26},{"c":50.405,"h":50.405,"l":50.32,"n":18,"o":50.38,"t":"2026-10-22T14:15:00Z","v":941,"vw":50.376497},{"c":50.35,"h":50.35,"l":50.26,"n":74,"o":50.29,"t":"2026-10-22T14:20:00Z","v":3564,"vw":50.2792},{"c":50.35,"h":50.35,"l":50.32,"n":31,"o":50.34,"t":"2026-10-22T14:25:00Z","v":3269,"vw":50.331137},{"c":50.295,"h":50.3,"l":50.25,"n":111,"o":50.28,"t":"2026-10-22T14:35:00Z","v":2770,"vw":50.272244},{"c":50.35,"h":50.38,"l":50.28,"n":48,"o":50.28,"t":"2026-10-22T14:40:00Z","v":1851,"vw":50.349231},{"c":50.35,"h":50.35,"l":50.35,"n":11,"o":50.35,"t":"2026-10-22T14:50:00Z","v":460,"vw":50.35},{"c":50.47,"h":50.47,"l":50.38,"n":69,"o":50.38,"t":"2026-10-22T14:55:00Z","v":1047,"vw":50.425},{"c":50.45,"h":50.45,"l":50.38,"n":38,"o":50.43,"t":"2026-10-22T15:00:00Z","v":872,"vw":50.4225},{"c":50.44,"h":50.52,"l":50.43,"n":34,"o":50.48,"t":"2026-10-22T15:05:00Z","v":1496,"vw":50.47599},{"c":50.5,"h":50.5,"l":50.48,"n":24,"o":50.49,"t":"2026-10-22T15:10:00Z","v":634,"vw":50.49},{"c":50.475,"h":50.51,"l":50.475,"n":37,"o":50.51,"t":"2026-10-22T15:25:00Z","v":1039,"vw":50.481863},{"c":50.49,"h":50.49,"l":50.49,"n":36,"o":50.49,"t":"2026-10-22T15:30:00Z","v":665,"vw":50.49},{"c":50.45,"h":50.45,"l":50.4,"n":47,"o":50.425,"t":"2026-10-22T15:40:00Z","v":1017,"vw":50.4215},{"c":50.42,"h":50.42,"l":50.42,"n":13,"o":50.42,"t":"2026-10-22T15:45:00Z","v":334,"vw":50.42},{"c":50.425,"h":50.43,"l":50.42,"n":43,"o":50.43,"t":"2026-10-22T15:50:00Z","v":1888,"vw":50.422199},{"c":50.42,"h":50.42,"l":50.42,"n":30,"o":50.42,"t":"2026-10-22T16:05:00Z","v":540,"vw":50.42},{"c":50.505,"h":50.505,"l":50.48,"n":35,"o":50.48,"t":"2026-10-22T16:10:00Z","v":645,"vw":50.491667},{"c":50.6,"h":50.6,"l":50.57,"n":55,"o":50.57,"t":"2026-10-22T16:20:00Z","v":1072,"vw":50.58383},{"c":50.6,"h":50.6,"l":50.6,"n":26,"o":50.6,"t":"2026-10-22T16:25:00Z","v":1109,"vw":50.6},{"c":50.575,"h":50.575,"l":50.57,"n":31,"o":50.57,"t":"2026-10-22T16:30:00Z","v":468,"vw":50.573069},{"c":50.55,"h":50.585,"l":50.55,"n":45,"o":50.585,"t":"2026-10-22T16:40:00Z","v":683,"vw":50.565},{"c":50.57,"h":50.57,"l":50.57,"n":24,"o":50.57,"t":"2026-10-22T16:45:00Z","v":451,"vw":50.57},{"c":50.73,"h":50.73,"l":50.73,"n":20,"o":50.73,"t":"2026-10-22T17:05:00Z","v":806,"vw":50.73},{"c":50.74,"h":50.74,"l":50.74,"n":56,"o":50.74,"t":"2026-10-22T17:10:00Z","v":1156,"vw":50.74},{"c":50.7,"h":50.7,"l":50.7,"n":9,"o":50.7,"t":"2026-10-22T17:15:00Z","v":446,"vw":50.7},{"c":50.75,"h":50.75,"l":50.75,"n":55,"o":50.75,"t":"2026-10-22T17:20:00Z","v":986,"vw":50.75},{"c":50.66,"h":50.66,"l":50.66,"n":9,"o":50.66,"t":"2026-10-22T17:35:00Z","v":158,"vw":50.66},{"c":50.68,"h":50.68,"l":50.68,"n":12,"o":50.68,"t":"2026-10-22T17:40:00Z","v":385,"vw":50.68},{"c":50.66,"h":50.66,"l":50.64,"n":67,"o":50.64,"t":"2026-10-22T17:50:00Z","v":1844,"vw":50.6425},{"c":50.63,"h":50.63,"l":50.63,"n":13,"o":50.63,"t":"2026-10-22T18:00:00Z","v":306,"vw":50.63},{"c":50.66,"h":50.66,"l":50.65,"n":33,"o":50.65,"t":"2026-10-22T18:05:00Z","v":591,"vw":50.655},{"c":50.63,"h":50.65,"l":50.63,"n":42,"o":50.65,"t":"2026-10-22T18:10:00Z","v":1988,"vw":50.643},{"c":50.58,"h":50.6,"l":50.58,"n":18,"o":50.6,"t":"2026-10-22T18:15:00Z","v":561,"vw":50.585102},{"c":50.6,"h":50.63,"l":50.6,"n":92,"o":50.62,"t":"2026-10-22T18:20:00Z","v":4050,"vw":50.612218},{"c":50.53,"h":50.53,"l":50.53,"n":22,"o":50.53,"t":"2026-10-22T18:30:00Z","v":417,"vw":50.53},{"c":50.53,"h":50.53,"l":50.53,"n":35,"o":50.53,"t":"2026-10-22T18:35:00Z","v":966,"vw":50.53},{"c":50.53,"h":50.54,"l":50.48,"n":53,"o":50.48,"t":"2026-10-22T18:45:00Z","v":990,"vw":50.520991},{"c":50.55,"h":50.55,"l":50.54,"n":35,"o":50.54,"t":"2026-10-22T18:50:00Z","v":763,"vw":50.545},{"c":50.57,"h":50.59,"l":50.57,"n":36,"o":50.59,"t":"2026-10-22T19:00:00Z","v":681,"vw":50.58},{"c":50.59,"h":50.59,"l":50.59,"n":13,"o":50.59,"t":"2026-10-22T19:05:00Z","v":237,"vw":50.59},{"c":50.6,"h":50.635,"l":50.6,"n":50,"o":50.635,"t":"2026-10-22T19:10:00Z","v":779,"vw":50.615},{"c":50.61,"h":50.61,"l":50.61,"n":18,"o":50.61,"t":"2026-10-22T19:15:00Z","v":693,"vw":50.61},{"c":50.57,"h":50.57,"l":50.57,"n":16,"o":50.57,"t":"2026-10-22T19:20:00Z","v":348,"vw":50.57},{"c":50.51,"h":50.51,"l":50.51,"n":8,"o":50.51,"t":"2026-10-22T19:25:00Z","v":142,"vw":50.51},{"c":50.43,"h":50.435,"l":50.425,"n":24,"o":50.435,"t":"2026-10-22T19:30:00Z","v":577,"vw":50.43},{"c":50.49,"h":50.49,"l":50.46,"n":81,"o":50.46,"t":"2026-10-22T19:35:00Z","v":3713,"vw":50.474396},{"c":50.55,"h":50.55,"l":50.49,"n":130,"o":50.505,"t":"2026-10-22T19:40:00Z","v":4028,"vw":50.519545},{"c":50.55,"h":50.56,"l":50.55,"n":62,"o":50.56,"t":"2026-10-22T19:45:00Z","v":972,"vw":50.554566},{"c":50.51,"h":50.64,"l":50.51,"n":255,"o":50.63,"t":"2026-10-22T19:50:00Z","v":5663,"vw":50.598574},{"c":50.63,"h":50.63,"l":50.52,"n":480,"o":50.53,"t":"2026-10-22T19:55:00Z","v":14352,"vw":50.562031},{"c":50.62,"h":50.62,"l":50.62,"n":18,"o":50.62,"t":"2026-10-22T20:00:00Z","v":26035,"vw":50.62}],"history":[{"c":38.48,"h":39.86,"l":38.43,"n":1706,"o":39.86,"t":"2024-10-21T04:00:00Z","v":51940,"vw":38.580959},{"c":38.86,"h":39,"l":38.48,"n":1058,"o":38.48,"t":"2024-10-22T04:00:00Z","v":30166,"vw":38.82204},{"c":39.27,"h":39.325,"l":38.66,"n":1611,"o":38.66,"t":"2024-10-23T04:00:00Z","v":36750,"vw":39.175419},{"c":38.87,"h":39.23,"l":38.545,"n":1956,"o":39.23,"t":"2024-10-24T04:00:00Z","v":46205,"vw":38.875886},{"c":37.85,"h":39.39,"l":37.76,"n":1420,"o":39.21,"t":"2024-10-25T04:00:00Z","v":37401,"vw":38.170156},{"c":38.75,"h":39.26,"l":38.23,"n":2382,"o":38.32,"t":"2024-10-28T04:00:00Z","v":68622,"vw":38.664446},{"c":38.71,"h":38.94,"l":38.47,"n":1185,"o":38.47,"t":"2024-10-29T04:00:00Z","v":37653,"vw":38.745251},{"c":39.08,"h":39.79,"l":38.38,"n":1707,"o":38.6,"t":"2024-10-30T04:00:00Z","v":40012,"vw":39.230246},{"c":38.15,"h":38.97,"l":38.07,"n":1447,"o":38.97,"t":"2024-10-31T04:00:00Z","v":43959,"vw":38.313803},{"c":37.81,"h":38.65,"l":37.68,"n":1366,"o":38.58,"t":"2024-11-01T04:00:00Z","v":50145,"vw":37.939534},{"c":37.5,"h":38.06,"l":36.61,"n":1700,"o":37.52,"t":"2024-11-04T05:00:00Z","v":54573,"vw":37.568543},{"c":38.06,"h":38.44,"l":37.06,"n":2595,"o":37.54,"t":"2024-11-05T05:00:00Z","v":60174,"vw":37.959992},{"c":43.25,"h":43.3,"l":40,"n":4154,"o":40.25,"t":"2024-11-06T05:00:00Z","v":196042,"vw":42.624007},{"c":41.08,"h":42.87,"l":41,"n":2884,"o":42.75,"t":"2024-11-07T05:00:00Z","v":77895,"vw":41.493356},{"c":41.36,"h":41.91,"l":41.17,"n":3091,"o":41.5,"t":"2024-11-08T05:00:00Z","v":70222,"vw":41.484002},{"c":43.2,"h":43.3,"l":41.93,"n":1695,"o":42.08,"t":"2024-11-11T05:00:00Z","v":53704,"vw":42.964257},{"c":42.4,"h":43.3,"l":42.35,"n":2055,"o":42.36,"t":"2024-11-12T05:00:00Z","v":64418,"vw":42.554125},{"c":42.13,"h":43.52,"l":42.09,"n":2167,"o":42.87,"t":"2024-11-13T05:00:00Z","v":92295,"vw":42.738988},{"c":41.54,"h":42.19,"l":41.2917,"n":2266,"o":42.19,"t":"2024-11-14T05:00:00Z","v":106286,"vw":41.71647},{"c":41.99,"h":42.4,"l":41.36,"n":2190,"o":41.75,"t":"2024-11-15T05:00:00Z","v":55555,"vw":41.819157},{"c":41.59,"h":42.2,"l":41.59,"n":1397,"o":42.02,"t":"2024-11-18T05:00:00Z","v":41055,"vw":41.738312},{"c":41.29,"h":41.56,"l":40.835,"n":1467,"o":41.1,"t":"2024-11-19T05:00:00Z","v":30449,"vw":41.223177},{"c":41.37,"h":41.38,"l":40.8,"n":2449,"o":41.16,"t":"2024-11-20T05:00:00Z","v":45420,"vw":41.227605},{"c":42.01,"h":42.6,"l":41.56,"n":2276,"o":41.56,"t":"2024-11-21T05:00:00Z","v":48153,"vw":42.063777},{"c":42.29,"h":42.36,"l":41.78,"n":2860,"o":42.25,"t":"2024-11-22T05:00:00Z","v":115515,"vw":42.16076},{"c":42.72,"h":43.8584,"l":42.72,"n":2404,"o":42.74,"t":"2024-11-25T05:00:00Z","v":63162,"vw":43.053087},{"c":42.27,"h":42.74,"l":42.16,"n":1766,"o":42.64,"t":"2024-11-26T05:00:00Z","v":36404,"vw":42.372901},{"c":42.18,"h":42.91,"l":42.01,"n":1525,"o":42.58,"t":"2024-11-27T05:00:00Z","v":39374,"vw":42.250334},{"c":42.01,"h":42.69,"l":41.76,"n":1505,"o":42.69,"t":"2024-11-29T05:00:00Z","v":44009,"vw":42.079518},{"c":42.28,"h":42.53,"l":41.625,"n":2353,"o":42.23,"t":"2024-12-02T05:00:00Z","v":61808,"vw":42.243878},{"c":41.54,"h":42.46,"l":41.5,"n":1939,"o":42.34,"t":"2024-12-03T05:00:00Z","v":48454,"vw":41.680452},{"c":42.19,"h":42.3699,"l":41.5,"n":1410,"o":41.65,"t":"2024-12-04T05:00:00Z","v":51141,"vw":41.997832},{"c":41.94,"h":42.72,"l":41.89,"n":2524,"o":42.23,"t":"2024-12-05T05:00:00Z","v":41166,"vw":42.069835},{"c":41.64,"h":42.29,"l":41.44,"n":1770,"o":42.26,"t":"2024-12-06T05:00:00Z","v":64944,"vw":41.699323},{"c":40.94,"h":41.59,"l":40.77,"n":2435,"o":41.41,"t":"2024-12-09T05:00:00Z","v":68589,"vw":41.064519},{"c":41.41,"h":41.67,"l":40.86,"n":1893,"o":40.86,"t":"2024-12-10T05:00:00Z","v":81549,"vw":41.348751},{"c":41.905,"h":42.4,"l":41.44,"n":1892,"o":41.73,"t":"2024-12-11T05:00:00Z","v":78333,"vw":41.942978},{"c":41.38,"h":42.31,"l":41.25,"n":1748,"o":41.74,"t":"2024-12-12T05:00:00Z","v":46307,"vw":41.573653},{"c":41.23,"h":41.64,"l":40.91,"n":1362,"o":41.39,"t":"2024-12-13T05:00:00Z","v":31621,"vw":41.170374},{"c":40.94,"h":41.26,"l":40.605,"n":2239,"o":41,"t":"2024-12-16T05:00:00Z","v":60603,"vw":40.974491},{"c":40.1,"h":41.165,"l":39.9358,"n":2221,"o":40.8,"t":"2024-12-17T05:00:00Z","v":55498,"vw":40.163954},{"c":38.01,"h":40.46,"l":37.64,"n":2699,"o":40.44,"t":"2024-12-18T05:00:00Z","v":77093,"vw":38.399409},{"c":37.55,"h":40.075,"l":37.55,"n":2067,"o":38.48,"t":"2024-12-19T05:00:00Z","v":48242,"vw":37.860306},{"c":37.9,"h":38.18,"l":36.92,"n":2013,"o":36.92,"t":"2024-12-20T05:00:00Z","v":144637,"vw":37.601248},{"c":37.5,"h":37.99,"l":37.16,"n":1574,"o":37.66,"t":"2024-12-23T05:00:00Z","v":39981,"vw":37.50316},{"c":37.74,"h":37.78,"l":37.26,"n":842,"o":37.42,"t":"2024-12-24T05:00:00Z","v":17861,"vw":37.631518},{"c":37.65,"h":37.8,"l":37.38,"n":1000,"o":37.48,"t":"2024-12-26T05:00:00Z","v":26758,"vw":37.61625},{"c":36.99,"h":37.53,"l":36.68,"n":1223,"o":37.46,"t":"2024-12-27T05:00:00Z","v":31873,"vw":36.979536},{"c":36.93,"h":37.13,"l":36.53,"n":2021,"o":36.72,"t":"2024-12-30T05:00:00Z","v":83969,"vw":36.850669},{"c":36.82,"h":37.27,"l":36.77,"n":1645,"o":37.18,"t":"2024-12-31T05:00:00Z","v":68749,"vw":36.900085},{"c":35.97,"h":37.25,"l":35.89,"n":1729,"o":37.13,"t":"2025-01-02T05:00:00Z","v":43544,"vw":36.23038},{"c":36.19,"h":36.24,"l":35.18,"n":2113,"o":35.97,"t":"2025-01-03T05:00:00Z","v":52731,"vw":35.846129},{"c":36.15,"h":36.77,"l":35.91,"n":2048,"o":36.2,"t":"2025-01-06T05:00:00Z","v":68323,"vw":36.314437},{"c":35.59,"h":36.53,"l":35.29,"n":1677,"o":36.19,"t":"2025-01-07T05:00:00Z","v":45627,"vw":35.621085},{"c":35.59,"h":35.76,"l":35.28,"n":1487,"o":35.43,"t":"2025-01-08T05:00:00Z","v":44561,"vw":35.579208},{"c":34.59,"h":34.95,"l":33.795,"n":1586,"o":34.95,"t":"2025-01-10T05:00:00Z","v":65182,"vw":34.413263},{"c":35,"h":35.19,"l":34.0561,"n":1770,"o":34.37,"t":"2025-01-13T05:00:00Z","v":45906,"vw":34.833117},{"c":36.23,"h":36.23,"l":35.095,"n":1369,"o":35.19,"t":"2025-01-14T05:00:00Z","v":39581,"vw":35.977561},{"c":36.88,"h":37.44,"l":36.52,"n":1376,"o":37.4,"t":"2025-01-15T05:00:00Z","v":39806,"vw":36.891282},{"c":36.37,"h":36.88,"l":36.09,"n":1619,"o":36.78,"t":"2025-01-16T05:00:00Z","v":43075,"vw":36.368194},{"c":36.7,"h":36.92,"l":36.32,"n":1463,"o":36.64,"t":"2025-01-17T05:00:00Z","v":46163,"vw":36.599824},{"c":37.03,"h":37.48,"l":36.85,"n":1393,"o":36.95,"t":"2025-01-21T05:00:00Z","v":33208,"vw":37.007371},{"c":36.6,"h":36.83,"l":36.42,"n":1777,"o":36.75,"t":"2025-01-22T05:00:00Z","v":49594,"vw":36.60275},{"c":37.62,"h":37.64,"l":36.2473,"n":2556,"o":36.41,"t":"2025-01-23T05:00:00Z","v":93254,"vw":37.321979},{"c":37.84,"h":38.115,"l":37.28,"n":1674,"o":37.58,"t":"2025-01-24T05:00:00Z","v":63151,"vw":37.81284},{"c":38.96,"h":39.3,"l":37.81,"n":3188,"o":38.14,"t":"2025-01-27T05:00:00Z","v":129786,"vw":38.782332},{"c":38.15,"h":38.71,"l":37.54,"n":2690,"o":38.71,"t":"2025-01-28T05:00:00Z","v":61494,"vw":38.255127},{"c":38.13,"h":38.56,"l":37.67,"n":2250,"o":37.87,"t":"2025-01-29T05:00:00Z","v":56734,"vw":38.045849},{"c":38.02,"h":38.6702,"l":37.79,"n":1508,"o":38.39,"t":"2025-01-30T05:00:00Z","v":42947,"vw":38.16587},{"c":37.93,"h":38.38,"l":37.53,"n":1784,"o":37.85,"t":"2025-01-31T05:00:00Z","v":63899,"vw":37.959115},{"c":37.4,"h":38.86,"l":36.7643,"n":1598,"o":38.62,"t":"2025-02-03T05:00:00Z","v":37794,"vw":37.445463},{"c":38.12,"h":38.19,"l":37.02,"n":1209,"o":37.02,"t":"2025-02-04T05:00:00Z","v":35039,"vw":38.007538},{"c":38.56,"h":38.6,"l":37.97,"n":1435,"o":38.39,"t":"2025-02-05T05:00:00Z","v":49700,"vw":38.382655},{"c":39.19,"h":39.29,"l":38.52,"n":986,"o":38.84,"t":"2025-02-06T05:00:00Z","v":31526,"vw":39.078062},{"c":38.34,"h":39.95,"l":38.11,"n":1467,"o":39.95,"t":"2025-02-07T05:00:00Z","v":46992,"vw":38.467423},{"c":38.35,"h":38.96,"l":38.04,"n":1721,"o":38.85,"t":"2025-02-10T05:00:00Z","v":67229,"vw":38.318881},{"c":39.27,"h":39.27,"l":37.34,"n":1713,"o":39.2,"t":"2025-02-11T05:00:00Z","v":62716,"vw":38.933766},{"c":38.27,"h":38.67,"l":38.21,"n":1639,"o":38.53,"t":"2025-02-12T05:00:00Z","v":39846,"vw":38.34954},{"c":38.56,"h":38.56,"l":37.8808,"n":1516,"o":38.24,"t":"2025-02-13T05:00:00Z","v":49413,"vw":38.214728},{"c":38.63,"h":38.96,"l":38.28,"n":1552,"o":38.74,"t":"2025-02-14T05:00:00Z","v":39946,"vw":38.565192},{"c":38.86,"h":39.91,"l":38.39,"n":1800,"o":39.18,"t":"2025-02-18T05:00:00Z","v":98465,"vw":38.799688},{"c":38.61,"h":38.68,"l":37.705,"n":1381,"o":38.47,"t":"2025-02-19T05:00:00Z","v":31143,"vw":38.510632},{"c":38.33,"h":38.765,"l":37.77,"n":2330,"o":38.55,"t":"2025-02-20T05:00:00Z","v":50809,"vw":38.256072},{"c":37.82,"h":39.1,"l":37.78,"n":1941,"o":38.98,"t":"2025-02-21T05:00:00Z","v":104720,"vw":38.023459},{"c":37.82,"h":38.24,"l":37.1301,"n":2524,"o":37.96,"t":"2025-02-24T05:00:00Z","v":75897,"vw":37.898432},{"c":38,"h":38.32,"l":37.25,"n":2305,"o":38.2,"t":"2025-02-25T05:00:00Z","v":93138,"vw":37.992059},{"c":37.56,"h":38.2,"l":37.1,"n":1750,"o":37.93,"t":"2025-02-26T05:00:00Z","v":51257,"vw":37.521186},{"c":37.72,"h":37.82,"l":37.011,"n":1563,"o":37.46,"t":"2025-02-27T05:00:00Z","v":42971,"vw":37.633557},{"c":38.1,"h":38.68,"l":37.22,"n":2444,"o":38.68,"t":"2025-02-28T05:00:00Z","v":141449,"vw":38.015012},{"c":38.08,"h":38.5,"l":37.73,"n":2069,"o":38.03,"t":"2025-03-03T05:00:00Z","v":60389,"vw":38.161427},{"c":37.04,"h":37.815,"l":36.03,"n":2098,"o":37.68,"t":"2025-03-04T05:00:00Z","v":63815,"vw":37.286665},{"c":36.77,"h":37.55,"l":36.4,"n":1674,"o":36.75,"t":"2025-03-05T05:00:00Z","v":58823,"vw":36.79454},{"c":36.68,"h":36.695,"l":36.03,"n":1766,"o":36.45,"t":"2025-03-06T05:00:00Z","v":45546,"vw":36.479658},{"c":36.53,"h":37.44,"l":36.085,"n":2066,"o":37.2,"t":"2025-03-07T05:00:00Z","v":92559,"vw":36.626418},{"c":35.28,"h":36.28,"l":35.21,"n":2205,"o":36.04,"t":"2025-03-10T04:00:00Z","v":60954,"vw":35.433745},{"c":35,"h":35.72,"l":34.8574,"n":2150,"o":35.55,"t":"2025-03-11T04:00:00Z","v":52210,"vw":35.078182},{"c":35.14,"h":35.375,"l":34.63,"n":2104,"o":35.18,"t":"2025-03-12T04:00:00Z","v":64587,"vw":35.058693},{"c":34.98,"h":36.13,"l":34.94,"n":1500,"o":35.31,"t":"2025-03-13T04:00:00Z","v":42991,"vw":35.151697},{"c":35.45,"h":35.585,"l":34.75,"n":1272,"o":35.2,"t":"2025-03-14T04:00:00Z","v":40778,"vw":35.407654},{"c":35.49,"h":35.69,"l":34.53,"n":1929,"o":35.25,"t":"2025-03-17T04:00:00Z","v":61057,"vw":35.357654},{"c":35.35,"h":35.405,"l":35,"n":1560,"o":35.17,"t":"2025-03-18T04:00:00Z","v":60122,"vw":35.26306},{"c":35.55,"h":35.86,"l":35.19,"n":1110,"o":35.425,"t":"2025-03-19T04:00:00Z","v":37153,"vw":35.569427},{"c":35.24,"h":35.78,"l":35.14,"n":1516,"o":35.4,"t":"2025-03-20T04:00:00Z","v":36843,"vw":35.371799},{"c":35.02,"h":35.77,"l":34.79,"n":1523,"o":35.65,"t":"2025-03-21T04:00:00Z","v":177959,"vw":35.05027},{"c":35.99,"h":36.765,"l":35.17,"n":2008,"o":35.59,"t":"2025-03-24T04:00:00Z","v":63132,"vw":35.906087},{"c":35.44,"h":36.9,"l":35.36,"n":2086,"o":36.48,"t":"2025-03-25T04:00:00Z","v":64087,"vw":35.775198},{"c":35.67,"h":36.465,"l":35.15,"n":1606,"o":35.43,"t":"2025-03-26T04:00:00Z","v":61177,"vw":35.769367},{"c":36.03,"h":36.37,"l":35.534,"n":2102,"o":36.12,"t":"2025-03-27T04:00:00Z","v":93296,"vw":35.97383},{"c":35.02,"h":35.76,"l":34.79,"n":1637,"o":35.76,"t":"2025-03-28T04:00:00Z","v":43410,"vw":35.153154},{"c":34.9,"h":35.1594,"l":34.53,"n":1632,"o":34.58,"t":"2025-03-31T04:00:00Z","v":81324,"vw":34.927657},{"c":34.75,"h":34.85,"l":34.31,"n":1968,"o":34.6,"t":"2025-04-01T04:00:00Z","v":51569,"vw":34.673071},{"c":35.05,"h":35.075,"l":33.91,"n":1453,"o":34.23,"t":"2025-04-02T04:00:00Z","v":57858,"vw":34.824009},{"c":32.29,"h":34.15,"l":32.05,"n":1628,"o":33.47,"t":"2025-04-03T04:00:00Z","v":63037,"vw":32.484115},{"c":31.53,"h":31.62,"l":30.26,"n":1949,"o":30.99,"t":"2025-04-04T04:00:00Z","v":74838,"vw":31.306727},{"c":31.05,"h":32.71,"l":27.58,"n":2755,"o":30.12,"t":"2025-04-07T04:00:00Z","v":126424,"vw":30.451415},{"c":31,"h":32.93,"l":30.51,"n":2284,"o":31.99,"t":"2025-04-08T04:00:00Z","v":72918,"vw":31.153327},{"c":32.89,"h":33.34,"l":29.7679,"n":3013,"o":30.52,"t":"2025-04-09T04:00:00Z","v":158788,"vw":32.239881},{"c":31.14,"h":32.52,"l":30.46,"n":2563,"o":32.2,"t":"2025-04-10T04:00:00Z","v":101659,"vw":31.203164},{"c":31.02,"h":31.29,"l":30.49,"n":1367,"o":31,"t":"2025-04-11T04:00:00Z","v":63892,"vw":30.977852},{"c":31.35,"h":31.56,"l":30.665,"n":1478,"o":31.21,"t":"2025-04-14T04:00:00Z","v":57306,"vw":31.237972},{"c":31.91,"h":32.2,"l":31.27,"n":1498,"o":31.27,"t":"2025-04-15T04:00:00Z","v":53685,"vw":31.950337},{"c":32.09,"h":32.25,"l":31.67,"n":1540,"o":32.25,"t":"2025-04-16T04:00:00Z","v":45654,"vw":31.99864},{"c":32.32,"h":32.59,"l":31.32,"n":1568,"o":32.09,"t":"2025-04-17T04:00:00Z","v":54705,"vw":32.228407},{"c":32.1,"h":32.15,"l":31.75,"n":1489,"o":31.75,"t":"2025-04-21T04:00:00Z","v":55161,"vw":32.039264},{"c":33.29,"h":33.48,"l":32.215,"n":2140,"o":32.47,"t":"2025-04-22T04:00:00Z","v":55879,"vw":33.115648},{"c":33.8,"h":34.17,"l":32.95,"n":2266,"o":33.54,"t":"2025-04-23T04:00:00Z","v":81480,"vw":33.768496},{"c":33.91,"h":34.09,"l":33.34,"n":1355,"o":33.67,"t":"2025-04-24T04:00:00Z","v":60235,"vw":33.859971},{"c":33.48,"h":33.79,"l":32.97,"n":1446,"o":33.46,"t":"2025-04-25T04:00:00Z","v":48862,"vw":33.402036},{"c":33.56,"h":33.67,"l":33.09,"n":1614,"o":33.38,"t":"2025-04-28T04:00:00Z","v":46989,"vw":33.420436},{"c":34.02,"h":34.02,"l":33.29,"n":1327,"o":33.29,"t":"2025-04-29T04:00:00Z","v":44424,"vw":33.881525},{"c":33.43,"h":33.74,"l":32.63,"n":1488,"o":33.74,"t":"2025-04-30T04:00:00Z","v":57561,"vw":33.422711},{"c":34.44,"h":34.65,"l":32.62,"n":1566,"o":33.79,"t":"2025-05-01T04:00:00Z","v":52729,"vw":34.20357},{"c":35.91,"h":36.25,"l":34.21,"n":1564,"o":34.21,"t":"2025-05-02T04:00:00Z","v":59335,"vw":35.787434},{"c":35.94,"h":36.53,"l":35.46,"n":1960,"o":35.81,"t":"2025-05-05T04:00:00Z","v":66516,"vw":36.136259},{"c":35.94,"h":36.26,"l":35.145,"n":1514,"o":35.53,"t":"2025-05-06T04:00:00Z","v":55717,"vw":35.964279},{"c":35.85,"h":36.43,"l":35.7,"n":1554,"o":35.99,"t":"2025-05-07T04:00:00Z","v":67257,"vw":35.938939},{"c":36.61,"h":36.815,"l":36.045,"n":1411,"o":36.07,"t":"2025-05-08T04:00:00Z","v":49925,"vw":36.619516},{"c":36.39,"h":36.6,"l":36.12,"n":1345,"o":36.6,"t":"2025-05-09T04:00:00Z","v":36629,"vw":36.388141},{"c":37.335,"h":38.25,"l":37.15,"n":1631,"o":37.97,"t":"2025-05-12T04:00:00Z","v":53595,"vw":37.483934},{"c":37.32,"h":37.84,"l":37.11,"n":2166,"o":37.67,"t":"2025-05-13T04:00:00Z","v":63567,"vw":37.315988},{"c":37.16,"h":37.44,"l":36.84,"n":2206,"o":37.2,"t":"2025-05-14T04:00:00Z","v":61327,"vw":37.186169},{"c":37.33,"h":37.41,"l":36.895,"n":2314,"o":36.95,"t":"2025-05-15T04:00:00Z","v":51024,"vw":37.28244},{"c":36.97,"h":37.33,"l":36.85,"n":1507,"o":37.33,"t":"2025-05-16T04:00:00Z","v":61963,"vw":37.049971},{"c":36.87,"h":36.88,"l":35.905,"n":1941,"o":36.57,"t":"2025-05-19T04:00:00Z","v":48652,"vw":36.769216},{"c":36.93,"h":37.17,"l":36.56,"n":1071,"o":36.87,"t":"2025-05-20T04:00:00Z","v":37748,"vw":36.902177},{"c":35.83,"h":36.78,"l":35.775,"n":1359,"o":36.46,"t":"2025-05-21T04:00:00Z","v":48575,"vw":36.113962},{"c":35.17,"h":35.75,"l":35.165,"n":1546,"o":35.53,"t":"2025-05-22T04:00:00Z","v":48790,"vw":35.380023},{"c":34.97,"h":35.0833,"l":33.672,"n":1572,"o":34.53,"t":"2025-05-23T04:00:00Z","v":64536,"vw":34.910283},{"c":35.72,"h":35.79,"l":34.89,"n":1893,"o":35.6,"t":"2025-05-27T04:00:00Z","v":72153,"vw":35.57367},{"c":35.14,"h":35.77,"l":35.08,"n":2220,"o":35.53,"t":"2025-05-28T04:00:00Z","v":54874,"vw":35.265582},{"c":35.51,"h":36.151,"l":34.91,"n":1638,"o":35.43,"t":"2025-05-29T04:00:00Z","v":51071,"vw":35.400994},{"c":35.28,"h":35.99,"l":35.2,"n":1532,"o":35.43,"t":"2025-05-30T04:00:00Z","v":57354,"vw":35.315428},{"c":35.19,"h":35.5,"l":34.4,"n":2120,"o":35.2,"t":"2025-06-02T04:00:00Z","v":76374,"vw":35.107627},{"c":35.99,"h":35.99,"l":34.775,"n":1868,"o":35.08,"t":"2025-06-03T04:00:00Z","v":73113,"vw":35.834866},{"c":35.59,"h":36.26,"l":35.54,"n":2183,"o":35.95,"t":"2025-06-04T04:00:00Z","v":83957,"vw":35.649996},{"c":35.36,"h":35.66,"l":34.855,"n":2088,"o":35.66,"t":"2025-06-05T04:00:00Z","v":61653,"vw":35.318743},{"c":36.12,"h":36.67,"l":35.6,"n":1811,"o":35.92,"t":"2025-06-06T04:00:00Z","v":61816,"vw":35.937823},{"c":36.46,"h":36.545,"l":35.97,"n":1381,"o":36.35,"t":"2025-06-09T04:00:00Z","v":57580,"vw":36.396394},{"c":37.36,"h":37.39,"l":36.37,"n":2554,"o":36.68,"t":"2025-06-10T04:00:00Z","v":96600,"vw":37.193682},{"c":36.8,"h":37.54,"l":36.32,"n":2227,"o":37.46,"t":"2025-06-11T04:00:00Z","v":76109,"vw":36.885175},{"c":36.66,"h":36.68,"l":35.92,"n":1922,"o":36.5,"t":"2025-06-12T04:00:00Z","v":52078,"vw":36.549024},{"c":35.46,"h":36.895,"l":35.28,"n":1907,"o":35.98,"t":"2025-06-13T04:00:00Z","v":71677,"vw":35.555757},{"c":35.24,"h":36.475,"l":35.09,"n":1960,"o":35.86,"t":"2025-06-16T04:00:00Z","v":60681,"vw":35.314453},{"c":34.95,"h":35.205,"l":34.39,"n":2132,"o":34.82,"t":"2025-06-17T04:00:00Z","v":62094,"vw":34.939451},{"c":35.29,"h":35.6,"l":33.915,"n":1735,"o":34.81,"t":"2025-06-18T04:00:00Z","v":59888,"vw":35.325969},{"c":35.39,"h":35.83,"l":35.125,"n":1546,"o":35.55,"t":"2025-06-20T04:00:00Z","v":118274,"vw":35.443663},{"c":36.44,"h":36.44,"l":35.285,"n":1546,"o":35.285,"t":"2025-06-23T04:00:00Z","v":48621,"vw":36.242021},{"c":36.84,"h":37.355,"l":36.8,"n":2252,"o":36.8,"t":"2025-06-24T04:00:00Z","v":57676,"vw":36.941102},{"c":36.6,"h":36.85,"l":36.53,"n":1663,"o":36.85,"t":"2025-06-25T04:00:00Z","v":39936,"vw":36.618306},{"c":37.57,"h":37.6,"l":36.635,"n":1961,"o":36.76,"t":"2025-06-26T04:00:00Z","v":47200,"vw":37.453937},{"c":38.22,"h":38.23,"l":37.42,"n":2644,"o":37.6,"t":"2025-06-27T04:00:00Z","v":346201,"vw":38.171692},{"c":37.49,"h":38.34,"l":37.44,"n":2919,"o":38.27,"t":"2025-06-30T04:00:00Z","v":128159,"vw":37.698207},{"c":38.73,"h":38.98,"l":37.25,"n":2206,"o":37.28,"t":"2025-07-01T04:00:00Z","v":105186,"vw":38.697568},{"c":39.41,"h":39.41,"l":38.5,"n":1731,"o":38.9,"t":"2025-07-02T04:00:00Z","v":80511,"vw":39.179806},{"c":39.71,"h":39.92,"l":36.46,"n":1293,"o":39.51,"t":"2025-07-03T04:00:00Z","v":45084,"vw":39.404053},{"c":39.01,"h":39.8,"l":38.9,"n":1857,"o":39.53,"t":"2025-07-07T04:00:00Z","v":61885,"vw":39.198019},{"c":39.46,"h":39.78,"l":38.83,"n":1915,"o":39,"t":"2025-07-08T04:00:00Z","v":74821,"vw":39.460814},{"c":39.5,"h":39.83,"l":38.99,"n":1219,"o":39.73,"t":"2025-07-09T04:00:00Z","v":44264,"vw":39.444941},{"c":39.65,"h":39.835,"l":38.42,"n":1642,"o":39.39,"t":"2025-07-10T04:00:00Z","v":62301,"vw":39.633152},{"c":38.88,"h":39.48,"l":38.65,"n":1522,"o":39.25,"t":"2025-07-11T04:00:00Z","v":51489,"vw":39.005589},{"c":39.4,"h":39.44,"l":38.6,"n":1514,"o":38.84,"t":"2025-07-14T04:00:00Z","v":38954,"vw":39.298989},{"c":38.09,"h":39.51,"l":38.07,"n":2793,"o":38.95,"t":"2025-07-15T04:00:00Z","v":87500,"vw":38.451936},{"c":38.66,"h":38.79,"l":37.8,"n":2449,"o":38.18,"t":"2025-07-16T04:00:00Z","v":69816,"vw":38.484699},{"c":39.08,"h":39.405,"l":38.28,"n":2488,"o":38.56,"t":"2025-07-17T04:00:00Z","v":77274,"vw":39.050782},{"c":38.88,"h":39.465,"l":38.62,"n":2364,"o":39.36,"t":"2025-07-18T04:00:00Z","v":56158,"vw":38.985629},{"c":38.83,"h":39.485,"l":37.445,"n":1959,"o":38.89,"t":"2025-07-21T04:00:00Z","v":49917,"vw":38.959501},{"c":38.9,"h":39.375,"l":38.525,"n":1903,"o":38.93,"t":"2025-07-22T04:00:00Z","v":44768,"vw":38.975964},{"c":38.89,"h":39.18,"l":38.21,"n":1897,"o":39.18,"t":"2025-07-23T04:00:00Z","v":44604,"vw":38.84462},{"c":38.92,"h":39.725,"l":38.805,"n":2691,"o":38.86,"t":"2025-07-24T04:00:00Z","v":69640,"vw":39.057235},{"c":38.78,"h":38.92,"l":34.89,"n":2088,"o":38.77,"t":"2025-07-25T04:00:00Z","v":57066,"vw":38.619007},{"c":39.37,"h":39.42,"l":38.67,"n":2195,"o":38.99,"t":"2025-07-28T04:00:00Z","v":74036,"vw":39.145169},{"c":38.92,"h":39.73,"l":38.72,"n":2178,"o":39.73,"t":"2025-07-29T04:00:00Z","v":45569,"vw":39.008703},{"c":38.35,"h":39.21,"l":38.19,"n":2354,"o":38.92,"t":"2025-07-30T04:00:00Z","v":52727,"vw":38.484429},{"c":37.97,"h":38.06,"l":37.51,"n":3286,"o":37.98,"t":"2025-07-31T04:00:00Z","v":78161,"vw":37.911514},{"c":37.46,"h":38.37,"l":36.72,"n":2916,"o":37.56,"t":"2025-08-01T04:00:00Z","v":97455,"vw":37.454665},{"c":37.81,"h":37.81,"l":37.155,"n":2589,"o":37.46,"t":"2025-08-04T04:00:00Z","v":71702,"vw":37.66959},{"c":37.73,"h":38,"l":37.145,"n":1695,"o":37.79,"t":"2025-08-05T04:00:00Z","v":56825,"vw":37.623472},{"c":37.64,"h":38.005,"l":37.45,"n":2390,"o":37.63,"t":"2025-08-06T04:00:00Z","v":57586,"vw":37.682809},{"c":37.18,"h":38.74,"l":37.12,"n":2201,"o":37.94,"t":"2025-08-07T04:00:00Z","v":66081,"vw":37.440324},{"c":37.28,"h":37.79,"l":37.08,"n":1392,"o":37.5,"t":"2025-08-08T04:00:00Z","v":47975,"vw":37.323216},{"c":37.32,"h":37.82,"l":37.105,"n":1461,"o":37.27,"t":"2025-08-11T04:00:00Z","v":43305,"vw":37.311331},{"c":38.82,"h":38.85,"l":37.36,"n":1939,"o":37.62,"t":"2025-08-12T04:00:00Z","v":57292,"vw":38.502488},{"c":39,"h":39.415,"l":38.9433,"n":2475,"o":39.07,"t":"2025-08-13T04:00:00Z","v":88156,"vw":39.072537},{"c":38.91,"h":38.93,"l":38.19,"n":1969,"o":38.61,"t":"2025-08-14T04:00:00Z","v":70436,"vw":38.756338},{"c":37.57,"h":38.82,"l":37.53,"n":2984,"o":38.82,"t":"2025-08-15T04:00:00Z","v":184869,"vw":37.771604},{"c":37.71,"h":38.215,"l":37.505,"n":1787,"o":37.52,"t":"2025-08-18T04:00:00Z","v":40736,"vw":37.720444},{"c":38.25,"h":38.54,"l":37.73,"n":2435,"o":37.85,"t":"2025-08-19T04:00:00Z","v":84150,"vw":38.30034},{"c":38.42,"h":38.55,"l":37.94,"n":1950,"o":38.26,"t":"2025-08-20T04:00:00Z","v":42449,"vw":38.357204},{"c":38.09,"h":38.34,"l":37.935,"n":1518,"o":38.16,"t":"2025-08-21T04:00:00Z","v":41156,"vw":38.120484},{"c":40.14,"h":40.18,"l":38.315,"n":3561,"o":38.32,"t":"2025-08-22T04:00:00Z","v":135919,"vw":39.849178},{"c":39.82,"h":40.11,"l":39.675,"n":2303,"o":40.11,"t":"2025-08-25T04:00:00Z","v":49533,"vw":39.871507},{"c":40.44,"h":40.62,"l":39.65,"n":2820,"o":40.03,"t":"2025-08-26T04:00:00Z","v":78844,"vw":40.397515},{"c":40.58,"h":40.85,"l":40.19,"n":2451,"o":40.33,"t":"2025-08-27T04:00:00Z","v":49997,"vw":40.575071},{"c":40.51,"h":40.94,"l":40.295,"n":2335,"o":40.88,"t":"2025-08-28T04:00:00Z","v":50560,"vw":40.503872},{"c":40.44,"h":40.85,"l":40.17,"n":2161,"o":40.63,"t":"2025-08-29T04:00:00Z","v":54975,"vw":40.511127},{"c":40.21,"h":40.4,"l":39.775,"n":2421,"o":40.01,"t":"2025-09-02T04:00:00Z","v":73444,"vw":40.158977},{"c":40.04,"h":40.33,"l":39.73,"n":2052,"o":40.02,"t":"2025-09-03T04:00:00Z","v":45708,"vw":40.008681},{"c":40.64,"h":40.64,"l":40.1,"n":1766,"o":40.22,"t":"2025-09-04T04:00:00Z","v":49968,"vw":40.364514},{"c":40.12,"h":41.43,"l":39.77,"n":3172,"o":40.73,"t":"2025-09-05T04:00:00Z","v":95904,"vw":40.181725},{"c":40.59,"h":40.63,"l":39.42,"n":2939,"o":40.25,"t":"2025-09-08T04:00:00Z","v":66935,"vw":40.256429},{"c":39.78,"h":40.78,"l":39.72,"n":1770,"o":40.42,"t":"2025-09-09T04:00:00Z","v":40665,"vw":39.961426},{"c":39.76,"h":40.185,"l":39.63,"n":1981,"o":39.78,"t":"2025-09-10T04:00:00Z","v":37583,"vw":39.800038},{"c":40.12,"h":40.21,"l":39.74,"n":1875,"o":39.79,"t":"2025-09-11T04:00:00Z","v":43654,"vw":40.031607},{"c":39.4,"h":39.78,"l":39.3,"n":1474,"o":39.75,"t":"2025-09-12T04:00:00Z","v":33364,"vw":39.498904},{"c":39.38,"h":39.63,"l":39.32,"n":1705,"o":39.46,"t":"2025-09-15T04:00:00Z","v":37745,"vw":39.417434},{"c":38.96,"h":39.27,"l":38.53,"n":1868,"o":39.27,"t":"2025-09-16T04:00:00Z","v":43391,"vw":38.899356},{"c":39.23,"h":40.46,"l":39,"n":2744,"o":39,"t":"2025-09-17T04:00:00Z","v":76016,"vw":39.453286},{"c":40.44,"h":40.49,"l":38.52,"n":2510,"o":39.48,"t":"2025-09-18T04:00:00Z","v":51792,"vw":40.234071},{"c":39.19,"h":40.42,"l":39.18,"n":2797,"o":40.42,"t":"2025-09-19T04:00:00Z","v":293994,"vw":39.385235},{"c":39.05,"h":39.505,"l":38.71,"n":3247,"o":39.12,"t":"2025-09-22T04:00:00Z","v":83013,"vw":39.077828},{"c":38.95,"h":39.66,"l":38.94,"n":1957,"o":39.48,"t":"2025-09-23T04:00:00Z","v":49516,"vw":39.080606},{"c":38.9,"h":39.28,"l":38.67,"n":2123,"o":39.07,"t":"2025-09-24T04:00:00Z","v":37521,"vw":38.909185},{"c":38.82,"h":39.065,"l":38.36,"n":1799,"o":38.77,"t":"2025-09-25T04:00:00Z","v":45734,"vw":38.796476},{"c":38.85,"h":39.49,"l":37.365,"n":1718,"o":38.79,"t":"2025-09-26T04:00:00Z","v":54112,"vw":38.763342},{"c":38.2,"h":39.27,"l":38.07,"n":1460,"o":38.87,"t":"2025-09-29T04:00:00Z","v":41112,"vw":38.269766},{"c":37.88,"h":38.115,"l":37.42,"n":1751,"o":38.03,"t":"2025-09-30T04:00:00Z","v":48653,"vw":37.749788},{"c":37.41,"h":37.89,"l":37.17,"n":1766,"o":37.6,"t":"2025-10-01T04:00:00Z","v":37751,"vw":37.415885},{"c":37.14,"h":37.32,"l":36.82,"n":1703,"o":37.29,"t":"2025-10-02T04:00:00Z","v":45092,"vw":37.107438},{"c":37.48,"h":37.75,"l":37.2,"n":1408,"o":37.2,"t":"2025-10-03T04:00:00Z","v":36387,"vw":37.491267},{"c":37.62,"h":37.99,"l":37.19,"n":2357,"o":37.74,"t":"2025-10-06T04:00:00Z","v":73680,"vw":37.695195},{"c":37.04,"h":38.005,"l":36.47,"n":2354,"o":37.52,"t":"2025-10-07T04:00:00Z","v":72804,"vw":37.214978},{"c":36.79,"h":37.35,"l":36.72,"n":1831,"o":37.35,"t":"2025-10-08T04:00:00Z","v":40805,"vw":36.852259},{"c":36.3,"h":36.95,"l":36.0552,"n":2234,"o":36.67,"t":"2025-10-09T04:00:00Z","v":70091,"vw":36.302763},{"c":35.44,"h":36.6,"l":35.34,"n":2034,"o":36.33,"t":"2025-10-10T04:00:00Z","v":76090,"vw":35.63062},{"c":35.97,"h":36.085,"l":35.2,"n":1656,"o":35.93,"t":"2025-10-13T04:00:00Z","v":57953,"vw":35.72335},{"c":37.21,"h":37.23,"l":35.58,"n":1744,"o":35.58,"t":"2025-10-14T04:00:00Z","v":46176,"vw":36.874991},{"c":36.46,"h":37.415,"l":36.28,"n":2010,"o":37.41,"t":"2025-10-15T04:00:00Z","v":65484,"vw":36.61995},{"c":34.98,"h":37.595,"l":34.75,"n":2516,"o":36.33,"t":"2025-10-16T04:00:00Z","v":66851,"vw":35.317714},{"c":35.56,"h":35.74,"l":35.06,"n":2015,"o":35.24,"t":"2025-10-17T04:00:00Z","v":63141,"vw":35.531616},{"c":36.42,"h":36.5,"l":35.43,"n":1579,"o":35.8,"t":"2025-10-20T04:00:00Z","v":48628,"vw":36.174569},{"c":36.69,"h":36.855,"l":36.065,"n":1520,"o":36.27,"t":"2025-10-21T04:00:00Z","v":38708,"vw":36.654057},{"c":36.84,"h":37.32,"l":36.6419,"n":2036,"o":36.77,"t":"2025-10-22T04:00:00Z","v":53337,"vw":36.847422},{"c":36.55,"h":36.96,"l":36.32,"n":1788,"o":36.96,"t":"2025-10-23T04:00:00Z","v":54799,"vw":36.583698},{"c":37.39,"h":37.44,"l":36.47,"n":1598,"o":36.91,"t":"2025-10-24T04:00:00Z","v":43849,"vw":37.261803},{"c":36.7,"h":37.5,"l":36.7,"n":1676,"o":37.47,"t":"2025-10-27T04:00:00Z","v":44575,"vw":36.893012},{"c":36.795,"h":36.92,"l":36.32,"n":1650,"o":36.6,"t":"2025-10-28T04:00:00Z","v":29330,"vw":36.759},{"c":36.24,"h":37.2,"l":35.91,"n":3537,"o":36.59,"t":"2025-10-29T04:00:00Z","v":114954,"vw":36.649034},{"c":35.2,"h":36.08,"l":34.69,"n":3828,"o":35.8,"t":"2025-10-30T04:00:00Z","v":176534,"vw":35.189988},{"c":35.73,"h":35.96,"l":34.51,"n":2859,"o":34.85,"t":"2025-10-31T04:00:00Z","v":115850,"vw":35.514889},{"c":35.94,"h":36.27,"l":34.155,"n":3340,"o":35.79,"t":"2025-11-03T05:00:00Z","v":77017,"vw":35.902606},{"c":35.97,"h":36.19,"l":35.335,"n":1720,"o":35.9,"t":"2025-11-04T05:00:00Z","v":68771,"vw":35.914794},{"c":36.92,"h":37.01,"l":35.95,"n":2772,"o":36.18,"t":"2025-11-05T05:00:00Z","v":138999,"vw":36.590613},{"c":36.54,"h":37.07,"l":36.41,"n":1589,"o":36.74,"t":"2025-11-06T05:00:00Z","v":42290,"vw":36.593357},{"c":36.82,"h":37.005,"l":36.39,"n":2581,"o":36.54,"t":"2025-11-07T05:00:00Z","v":50374,"vw":36.774371},{"c":37.07,"h":37.14,"l":36.485,"n":2736,"o":37.09,"t":"2025-11-10T05:00:00Z","v":69389,"vw":36.882757},{"c":37.21,"h":37.46,"l":36.77,"n":1986,"o":37.2,"t":"2025-11-11T05:00:00Z","v":57703,"vw":37.206085},{"c":37.65,"h":37.78,"l":37,"n":2194,"o":37.25,"t":"2025-11-12T05:00:00Z","v":79225,"vw":37.539043},{"c":37.22,"h":37.7,"l":37.01,"n":1907,"o":37.59,"t":"2025-11-13T05:00:00Z","v":89465,"vw":37.292727},{"c":37.24,"h":37.33,"l":36.45,"n":1572,"o":36.71,"t":"2025-11-14T05:00:00Z","v":50353,"vw":37.134442},{"c":35.99,"h":37.405,"l":35.85,"n":2092,"o":37.33,"t":"2025-11-17T05:00:00Z","v":56827,"vw":36.253864},{"c":35.7,"h":36.29,"l":35.68,"n":1581,"o":36,"t":"2025-11-18T05:00:00Z","v":78025,"vw":35.870139},{"c":36.07,"h":36.19,"l":35.44,"n":2184,"o":35.6,"t":"2025-11-19T05:00:00Z","v":64069,"vw":36.014922},{"c":36.28,"h":36.91,"l":36.07,"n":2584,"o":36.46,"t":"2025-11-20T05:00:00Z","v":71949,"vw":36.340712},{"c":37.61,"h":37.89,"l":36.09,"n":1799,"o":36.28,"t":"2025-11-21T05:00:00Z","v":68823,"vw":37.31784},{"c":37.48,"h":37.75,"l":37.12,"n":2145,"o":37.16,"t":"2025-11-24T05:00:00Z","v":66443,"vw":37.467571},{"c":38.44,"h":38.76,"l":37.67,"n":3130,"o":37.67,"t":"2025-11-25T05:00:00Z","v":63928,"vw":38.502888},{"c":38.23,"h":38.75,"l":38.1,"n":2218,"o":38.25,"t":"2025-11-26T05:00:00Z","v":79462,"vw":38.251008},{"c":38.06,"h":38.66,"l":37.925,"n":1197,"o":38.46,"t":"2025-11-28T05:00:00Z","v":37725,"vw":38.088826},{"c":38.65,"h":39.03,"l":37.9,"n":1965,"o":37.9,"t":"2025-12-01T05:00:00Z","v":88374,"vw":38.700377},{"c":38.75,"h":39.05,"l":38.63,"n":1514,"o":38.89,"t":"2025-12-02T05:00:00Z","v":49685,"vw":38.83561},{"c":40.35,"h":40.37,"l":38.99,"n":1971,"o":38.99,"t":"2025-12-03T05:00:00Z","v":83691,"vw":39.982164},{"c":40.28,"h":40.735,"l":40.02,"n":2459,"o":40.13,"t":"2025-12-04T05:00:00Z","v":121035,"vw":40.343061},{"c":39.85,"h":40.46,"l":39.7,"n":2138,"o":40.05,"t":"2025-12-05T05:00:00Z","v":87796,"vw":39.953951},{"c":39.93,"h":40.28,"l":39.81,"n":2175,"o":40.04,"t":"2025-12-08T05:00:00Z","v":60057,"vw":40.005255},{"c":40.18,"h":40.5415,"l":39.875,"n":1756,"o":40.2,"t":"2025-12-09T05:00:00Z","v":49316,"vw":40.185606},{"c":41.51,"h":41.7,"l":40.24,"n":2451,"o":40.24,"t":"2025-12-10T05:00:00Z","v":124473,"vw":41.297343},{"c":42.03,"h":42.11,"l":41.18,"n":2626,"o":41.5,"t":"2025-12-11T05:00:00Z","v":91978,"vw":41.887855},{"c":41.97,"h":42.495,"l":41.655,"n":2832,"o":42.29,"t":"2025-12-12T05:00:00Z","v":100898,"vw":41.987862},{"c":42.285,"h":42.45,"l":41.735,"n":3443,"o":42.15,"t":"2025-12-15T05:00:00Z","v":116696,"vw":42.131106},{"c":42.28,"h":42.85,"l":42.23,"n":2846,"o":42.42,"t":"2025-12-16T05:00:00Z","v":77704,"vw":42.407915},{"c":42.15,"h":42.64,"l":41.885,"n":2779,"o":42.3,"t":"2025-12-17T05:00:00Z","v":70326,"vw":42.2332},{"c":42.26,"h":42.81,"l":41.92,"n":3435,"o":42.6,"t":"2025-12-18T05:00:00Z","v":156731,"vw":42.304956},{"c":41.17,"h":42.12,"l":40.89,"n":2814,"o":42.12,"t":"2025-12-19T05:00:00Z","v":278970,"vw":41.245141},{"c":40.76,"h":41.81,"l":40.73,"n":2627,"o":41.3,"t":"2025-12-22T05:00:00Z","v":101698,"vw":41.009955},{"c":40.41,"h":40.805,"l":40.35,"n":2042,"o":40.5,"t":"2025-12-23T05:00:00Z","v":75901,"vw":40.482823},{"c":40.12,"h":40.66,"l":40.11,"n":1641,"o":40.41,"t":"2025-12-24T05:00:00Z","v":51096,"vw":40.210658},{"c":40,"h":40.48,"l":39.565,"n":2146,"o":40.13,"t":"2025-12-26T05:00:00Z","v":96957,"vw":40.086497},{"c":39.715,"h":40.18,"l":39.35,"n":2339,"o":40.18,"t":"2025-12-29T05:00:00Z","v":104243,"vw":39.65731},{"c":39.41,"h":39.69,"l":39.25,"n":2552,"o":39.68,"t":"2025-12-30T05:00:00Z","v":86687,"vw":39.45089},{"c":39,"h":40.07,"l":37.82,"n":1859,"o":39.54,"t":"2025-12-31T05:00:00Z","v":88629,"vw":39.063334},{"c":38.63,"h":39.79,"l":38.42,"n":2418,"o":39,"t":"2026-01-02T05:00:00Z","v":81827,"vw":38.684462},{"c":39.24,"h":39.94,"l":38.15,"n":2760,"o":38.55,"t":"2026-01-05T05:00:00Z","v":104721,"vw":39.430575},{"c":39.36,"h":39.36,"l":38.6901,"n":3295,"o":39.02,"t":"2026-01-06T05:00:00Z","v":129264,"vw":39.142258},{"c":39.13,"h":39.51,"l":38.75,"n":2222,"o":39.51,"t":"2026-01-07T05:00:00Z","v":84159,"vw":39.07055},{"c":40.095,"h":40.48,"l":38.89,"n":3839,"o":38.89,"t":"2026-01-08T05:00:00Z","v":110729,"vw":40.101669},{"c":39.62,"h":40.33,"l":39.59,"n":2709,"o":40.18,"t":"2026-01-09T05:00:00Z","v":86999,"vw":39.825367},{"c":39.665,"h":39.775,"l":39.03,"n":2593,"o":39.4,"t":"2026-01-12T05:00:00Z","v":63924,"vw":39.584183},{"c":39.37,"h":39.72,"l":39.18,"n":2664,"o":39.72,"t":"2026-01-13T05:00:00Z","v":70700,"vw":39.415897},{"c":40.44,"h":40.53,"l":39.1501,"n":2900,"o":39.43,"t":"2026-01-14T05:00:00Z","v":115699,"vw":40.216131},{"c":41.5,"h":41.575,"l":40.34,"n":2696,"o":40.34,"t":"2026-01-15T05:00:00Z","v":107667,"vw":41.358316},{"c":41.51,"h":41.925,"l":41.215,"n":3055,"o":41.46,"t":"2026-01-16T05:00:00Z","v":134522,"vw":41.565838},{"c":41.03,"h":42.365,"l":40.82,"n":3131,"o":40.82,"t":"2026-01-20T05:00:00Z","v":148167,"vw":41.168792},{"c":43.38,"h":43.38,"l":41.3,"n":4224,"o":41.3,"t":"2026-01-21T05:00:00Z","v":173374,"vw":42.813198},{"c":43.41,"h":44.32,"l":43.19,"n":2496,"o":43.32,"t":"2026-01-22T05:00:00Z","v":116730,"vw":43.622131},{"c":41.88,"h":43.395,"l":41.59,"n":3174,"o":43.12,"t":"2026-01-23T05:00:00Z","v":97085,"vw":42.364388},{"c":42.3,"h":42.85,"l":41.69,"n":2830,"o":41.73,"t":"2026-01-26T05:00:00Z","v":106553,"vw":42.181691},{"c":42.58,"h":42.96,"l":42.35,"n":2779,"o":42.4,"t":"2026-01-27T05:00:00Z","v":84244,"vw":42.560003},{"c":42.06,"h":42.85,"l":41.89,"n":2281,"o":42.6,"t":"2026-01-28T05:00:00Z","v":87539,"vw":42.146109},{"c":41.45,"h":42.91,"l":40.83,"n":3824,"o":41.77,"t":"2026-01-29T05:00:00Z","v":153700,"vw":41.610455},{"c":42.1,"h":42.15,"l":41.1,"n":3780,"o":41.1,"t":"2026-01-30T05:00:00Z","v":147517,"vw":41.878605},{"c":43.58,"h":44,"l":41.87,"n":4251,"o":42.04,"t":"2026-02-02T05:00:00Z","v":124478,"vw":43.377843},{"c":43.8,"h":44.605,"l":43.11,"n":3843,"o":43.47,"t":"2026-02-03T05:00:00Z","v":118579,"vw":43.852559},{"c":44.25,"h":44.85,"l":43.63,"n":5144,"o":44,"t":"2026-02-04T05:00:00Z","v":163679,"vw":44.402542},{"c":44,"h":44.505,"l":43.27,"n":3749,"o":44.25,"t":"2026-02-05T05:00:00Z","v":125269,"vw":44.019896},{"c":44.59,"h":44.84,"l":44.32,"n":3080,"o":44.55,"t":"2026-02-06T05:00:00Z","v":107578,"vw":44.568728},{"c":44.13,"h":44.75,"l":44.03,"n":2677,"o":44.52,"t":"2026-02-09T05:00:00Z","v":74903,"vw":44.365815},{"c":43.84,"h":44.6,"l":43.3,"n":4393,"o":44.28,"t":"2026-02-10T05:00:00Z","v":111567,"vw":44.003919},{"c":43.21,"h":44.48,"l":43.14,"n":3261,"o":44.03,"t":"2026-02-11T05:00:00Z","v":107431,"vw":43.410201},{"c":42.83,"h":43.4738,"l":42.05,"n":3269,"o":43.01,"t":"2026-02-12T05:00:00Z","v":91444,"vw":42.693535},{"c":43.29,"h":43.55,"l":42.38,"n":3464,"o":42.91,"t":"2026-02-13T05:00:00Z","v":93797,"vw":43.244606},{"c":43.99,"h":44.24,"l":43.29,"n":3083,"o":43.29,"t":"2026-02-17T05:00:00Z","v":97506,"vw":43.846559},{"c":43.46,"h":44.54,"l":43.29,"n":3783,"o":43.73,"t":"2026-02-18T05:00:00Z","v":123097,"vw":43.816704},{"c":43.48,"h":43.95,"l":42.99,"n":3131,"o":43.18,"t":"2026-02-19T05:00:00Z","v":96552,"vw":43.35156},{"c":43.84,"h":43.94,"l":42.67,"n":3477,"o":43.12,"t":"2026-02-20T05:00:00Z","v":98888,"vw":43.6555},{"c":42.08,"h":43.81,"l":41.87,"n":3692,"o":43.56,"t":"2026-02-23T05:00:00Z","v":106648,"vw":42.192307},{"c":41.93,"h":42.46,"l":41.66,"n":2666,"o":42.12,"t":"2026-02-24T05:00:00Z","v":81216,"vw":41.984002},{"c":42.71,"h":42.8,"l":41.84,"n":2490,"o":42.03,"t":"2026-02-25T05:00:00Z","v":84968,"vw":42.550304},{"c":42.77,"h":43.38,"l":42.135,"n":2789,"o":42.71,"t":"2026-02-26T05:00:00Z","v":99833,"vw":42.715411},{"c":41.01,"h":42.42,"l":40.9,"n":3055,"o":41.95,"t":"2026-02-27T05:00:00Z","v":108527,"vw":41.114069},{"c":41.5,"h":41.88,"l":40.17,"n":2910,"o":40.24,"t":"2026-03-02T05:00:00Z","v":108854,"vw":41.447883},{"c":41.13,"h":41.37,"l":39.48,"n":3482,"o":40.62,"t":"2026-03-03T05:00:00Z","v":124722,"vw":40.932902},{"c":41.5,"h":41.85,"l":40.735,"n":3277,"o":41.49,"t":"2026-03-04T05:00:00Z","v":112790,"vw":41.543199},{"c":40.64,"h":41.52,"l":40.25,"n":3812,"o":40.94,"t":"2026-03-05T05:00:00Z","v":129332,"vw":40.616504},{"c":40.16,"h":40.28,"l":38.97,"n":4441,"o":39.59,"t":"2026-03-06T05:00:00Z","v":149281,"vw":39.856139},{"c":39.95,"h":40.225,"l":38.7,"n":3638,"o":39.49,"t":"2026-03-09T04:00:00Z","v":167512,"vw":39.541557},{"c":40.19,"h":40.9,"l":39.68,"n":2691,"o":39.75,"t":"2026-03-10T04:00:00Z","v":118783,"vw":40.275675},{"c":39.68,"h":40.14,"l":39.32,"n":2909,"o":40.06,"t":"2026-03-11T04:00:00Z","v":84428,"vw":39.629436},{"c":39.64,"h":39.72,"l":38.8,"n":3110,"o":39.05,"t":"2026-03-12T04:00:00Z","v":126796,"vw":39.432135},{"c":39.4,"h":40.435,"l":39.13,"n":4076,"o":39.8,"t":"2026-03-13T04:00:00Z","v":104673,"vw":39.371919},{"c":39.87,"h":40.205,"l":39.6,"n":3683,"o":39.95,"t":"2026-03-16T04:00:00Z","v":160157,"vw":39.971671},{"c":39.38,"h":40.23,"l":39.25,"n":3321,"o":40.09,"t":"2026-03-17T04:00:00Z","v":121090,"vw":39.433128},{"c":38.99,"h":39.29,"l":38.84,"n":3020,"o":39.18,"t":"2026-03-18T04:00:00Z","v":123378,"vw":39.025529},{"c":39.62,"h":39.975,"l":38.71,"n":3657,"o":38.81,"t":"2026-03-19T04:00:00Z","v":122999,"vw":39.312559},{"c":39.44,"h":39.72,"l":39.24,"n":4972,"o":39.72,"t":"2026-03-20T04:00:00Z","v":286998,"vw":39.480674},{"c":40.4,"h":41.09,"l":39.94,"n":3696,"o":40,"t":"2026-03-23T04:00:00Z","v":198484,"vw":40.529324},{"c":40.56,"h":41,"l":39.485,"n":3618,"o":40.05,"t":"2026-03-24T04:00:00Z","v":138201,"vw":40.648974},{"c":40.56,"h":41,"l":40.35,"n":4766,"o":40.77,"t":"2026-03-25T04:00:00Z","v":154163,"vw":40.58135},{"c":40.6,"h":40.72,"l":40.06,"n":3581,"o":40.23,"t":"2026-03-26T04:00:00Z","v":97441,"vw":40.546271},{"c":40.12,"h":40.6,"l":40,"n":3459,"o":40.43,"t":"2026-03-27T04:00:00Z","v":97239,"vw":40.185385},{"c":40.66,"h":40.87,"l":40.19,"n":4365,"o":40.38,"t":"2026-03-30T04:00:00Z","v":146661,"vw":40.558375},{"c":41.19,"h":41.405,"l":40.69,"n":3397,"o":41.15,"t":"2026-03-31T04:00:00Z","v":176801,"vw":41.084335},{"c":41.49,"h":42.06,"l":41.17,"n":3445,"o":41.17,"t":"2026-04-01T04:00:00Z","v":115731,"vw":41.650824},{"c":41.65,"h":41.82,"l":40.8,"n":3763,"o":40.89,"t":"2026-04-02T04:00:00Z","v":120741,"vw":41.524414},{"c":42.13,"h":42.29,"l":41.315,"n":2926,"o":41.58,"t":"2026-04-06T04:00:00Z","v":153888,"vw":42.006207},{"c":42.52,"h":42.58,"l":41.92,"n":4711,"o":42.03,"t":"2026-04-07T04:00:00Z","v":220011,"vw":42.359393},{"c":43.34,"h":44.17,"l":43.15,"n":4702,"o":43.44,"t":"2026-04-08T04:00:00Z","v":106257,"vw":43.409202},{"c":43.93,"h":44.21,"l":43,"n":3882,"o":43,"t":"2026-04-09T04:00:00Z","v":151166,"vw":43.925687},{"c":43.55,"h":43.9,"l":43.27,"n":3284,"o":43.9,"t":"2026-04-10T04:00:00Z","v":91600,"vw":43.468812},{"c":43.58,"h":43.66,"l":43.165,"n":2738,"o":43.51,"t":"2026-04-13T04:00:00Z","v":61493,"vw":43.494062},{"c":43.58,"h":43.72,"l":43.04,"n":4350,"o":43.48,"t":"2026-04-14T04:00:00Z","v":82520,"vw":43.515722},{"c":43.47,"h":43.65,"l":43.08,"n":3345,"o":43.5,"t":"2026-04-15T04:00:00Z","v":64771,"vw":43.463685},{"c":42.83,"h":43.395,"l":42.66,"n":3712,"o":43.29,"t":"2026-04-16T04:00:00Z","v":103938,"vw":42.860791},{"c":43.67,"h":44.64,"l":43.36,"n":3719,"o":43.4,"t":"2026-04-17T04:00:00Z","v":107762,"vw":43.974886},{"c":43.57,"h":43.961,"l":43.465,"n":2973,"o":43.64,"t":"2026-04-20T04:00:00Z","v":69853,"vw":43.644291},{"c":42.84,"h":43.5679,"l":42.74,"n":2630,"o":43.46,"t":"2026-04-21T04:00:00Z","v":63531,"vw":42.979086},{"c":42.81,"h":43.2,"l":42.69,"n":3112,"o":42.99,"t":"2026-04-22T04:00:00Z","v":60742,"vw":42.840877},{"c":43.21,"h":43.32,"l":42.78,"n":2828,"o":42.81,"t":"2026-04-23T04:00:00Z","v":46196,"vw":43.181892},{"c":43.07,"h":43.31,"l":42.73,"n":2990,"o":43.09,"t":"2026-04-24T04:00:00Z","v":103969,"vw":43.059449},{"c":43.39,"h":43.62,"l":43,"n":3496,"o":43,"t":"2026-04-27T04:00:00Z","v":79322,"vw":43.385975},{"c":43.77,"h":44.13,"l":43.435,"n":3650,"o":43.56,"t":"2026-04-28T04:00:00Z","v":89967,"vw":43.864482},{"c":43,"h":43.68,"l":42.96,"n":4239,"o":43.53,"t":"2026-04-29T04:00:00Z","v":125790,"vw":43.253002},{"c":42.09,"h":42.73,"l":41.1,"n":4117,"o":41.72,"t":"2026-04-30T04:00:00Z","v":164664,"vw":41.978083},{"c":43.43,"h":44.13,"l":42.205,"n":3816,"o":42.55,"t":"2026-05-01T04:00:00Z","v":106462,"vw":43.384772},{"c":43.06,"h":43.64,"l":42.885,"n":3390,"o":43.05,"t":"2026-05-04T04:00:00Z","v":80083,"vw":43.126047},{"c":43.66,"h":43.86,"l":43,"n":4256,"o":43.33,"t":"2026-05-05T04:00:00Z","v":102055,"vw":43.632629},{"c":43.57,"h":44.4,"l":43.235,"n":4523,"o":44.12,"t":"2026-05-06T04:00:00Z","v":115734,"vw":43.672526},{"c":43.71,"h":44.08,"l":43.47,"n":3198,"o":43.7,"t":"2026-05-07T04:00:00Z","v":88805,"vw":43.733298},{"c":43.935,"h":44.045,"l":43.6,"n":2780,"o":43.6,"t":"2026-05-08T04:00:00Z","v":73330,"vw":43.87141},{"c":42.82,"h":44.33,"l":42.785,"n":2248,"o":43.96,"t":"2026-05-11T04:00:00Z","v":56303,"vw":42.973983},{"c":42.75,"h":43.07,"l":42.06,"n":2455,"o":42.71,"t":"2026-05-12T04:00:00Z","v":47326,"vw":42.654839},{"c":42.18,"h":43.105,"l":42.06,"n":3515,"o":42.43,"t":"2026-05-13T04:00:00Z","v":68981,"vw":42.240837},{"c":42.44,"h":43.075,"l":42.3325,"n":3060,"o":42.48,"t":"2026-05-14T04:00:00Z","v":78069,"vw":42.532888},{"c":41.79,"h":42.185,"l":41.74,"n":3255,"o":42.08,"t":"2026-05-15T04:00:00Z","v":85279,"vw":41.877886},{"c":42.57,"h":42.8799,"l":41.95,"n":2239,"o":41.96,"t":"2026-05-18T04:00:00Z","v":59598,"vw":42.557458},{"c":42.55,"h":42.87,"l":42.11,"n":2276,"o":42.27,"t":"2026-05-19T04:00:00Z","v":50817,"vw":42.569763},{"c":43.27,"h":43.57,"l":42.55,"n":2825,"o":42.55,"t":"2026-05-20T04:00:00Z","v":80925,"vw":43.217583},{"c":43.76,"h":43.88,"l":42.5531,"n":3282,"o":42.92,"t":"2026-05-21T04:00:00Z","v":91528,"vw":43.568479},{"c":43.6,"h":44.39,"l":42.77,"n":3789,"o":43.87,"t":"2026-05-22T04:00:00Z","v":111982,"vw":43.713035},{"c":44.29,"h":44.4,"l":43.565,"n":3451,"o":43.79,"t":"2026-05-26T04:00:00Z","v":118003,"vw":44.098268},{"c":43.86,"h":44.56,"l":43.75,"n":3000,"o":44.4,"t":"2026-05-27T04:00:00Z","v":93451,"vw":43.998283},{"c":43.9,"h":44.07,"l":43.4,"n":3382,"o":43.66,"t":"2026-05-28T04:00:00Z","v":98418,"vw":43.772215},{"c":44.05,"h":44.285,"l":43.75,"n":2678,"o":43.75,"t":"2026-05-29T04:00:00Z","v":109042,"vw":44.080262},{"c":43.37,"h":44.31,"l":43.09,"n":4680,"o":43.9,"t":"2026-06-01T04:00:00Z","v":181460,"vw":43.514444},{"c":44.26,"h":44.395,"l":43.175,"n":4231,"o":43.25,"t":"2026-06-02T04:00:00Z","v":110964,"vw":44.082079},{"c":43.13,"h":44.09,"l":43.075,"n":4802,"o":43.86,"t":"2026-06-03T04:00:00Z","v":158419,"vw":43.48638},{"c":44.62,"h":44.8,"l":43.56,"n":4375,"o":43.64,"t":"2026-06-04T04:00:00Z","v":124241,"vw":44.471367},{"c":45.03,"h":45.35,"l":44.22,"n":3944,"o":44.26,"t":"2026-06-05T04:00:00Z","v":124107,"vw":45.040306},{"c":45.04,"h":45.8,"l":44.9801,"n":3958,"o":45.27,"t":"2026-06-08T04:00:00Z","v":146047,"vw":45.228463},{"c":45.67,"h":46.07,"l":45.16,"n":3733,"o":45.16,"t":"2026-06-09T04:00:00Z","v":118153,"vw":45.687126},{"c":46.14,"h":46.44,"l":45.5,"n":4304,"o":45.88,"t":"2026-06-10T04:00:00Z","v":117860,"vw":46.180532},{"c":46.2,"h":46.49,"l":45.65,"n":5056,"o":46.39,"t":"2026-06-11T04:00:00Z","v":141675,"vw":46.153955},{"c":46.67,"h":46.95,"l":45.52,"n":4135,"o":46.38,"t":"2026-06-12T04:00:00Z","v":131203,"vw":46.602584},{"c":45.87,"h":49.03,"l":45.78,"n":4797,"o":49.03,"t":"2026-06-15T04:00:00Z","v":143502,"vw":46.170021},{"c":46,"h":46.58,"l":45.74,"n":4432,"o":46.27,"t":"2026-06-16T04:00:00Z","v":173612,"vw":45.972394},{"c":45.55,"h":46.38,"l":45.015,"n":4935,"o":45.89,"t":"2026-06-17T04:00:00Z","v":222102,"vw":45.556155},{"c":45.86,"h":46.21,"l":45.62,"n":4334,"o":45.97,"t":"2026-06-18T04:00:00Z","v":389251,"vw":45.874313},{"c":46.08,"h":46.495,"l":45.25,"n":3929,"o":45.86,"t":"2026-06-22T04:00:00Z","v":117647,"vw":46.088506},{"c":47,"h":47.06,"l":45.975,"n":4147,"o":46.62,"t":"2026-06-23T04:00:00Z","v":161563,"vw":46.860619},{"c":47.62,"h":47.75,"l":46.94,"n":4738,"o":47.03,"t":"2026-06-24T04:00:00Z","v":140381,"vw":47.536445},{"c":47.47,"h":47.91,"l":46.37,"n":3766,"o":47.51,"t":"2026-06-25T04:00:00Z","v":102492,"vw":47.484723},{"c":48.13,"h":48.37,"l":47.39,"n":5005,"o":47.69,"t":"2026-06-26T04:00:00Z","v":922528,"vw":48.099652},{"c":47.86,"h":48.46,"l":47.06,"n":4731,"o":48.23,"t":"2026-06-29T04:00:00Z","v":166466,"vw":47.77352},{"c":48.09,"h":48.18,"l":47.7,"n":5516,"o":47.98,"t":"2026-06-30T04:00:00Z","v":180972,"vw":48.022249},{"c":49.35,"h":49.64,"l":48.07,"n":5704,"o":48.28,"t":"2026-07-01T04:00:00Z","v":151418,"vw":49.263355},{"c":48.46,"h":49.62,"l":48.24,"n":3837,"o":49.46,"t":"2026-07-02T04:00:00Z","v":120959,"vw":48.665873},{"c":48.66,"h":48.945,"l":47.645,"n":4289,"o":48.49,"t":"2026-07-06T04:00:00Z","v":165070,"vw":48.648328},{"c":48.13,"h":49,"l":47.825,"n":4265,"o":48.89,"t":"2026-07-07T04:00:00Z","v":114547,"vw":48.474115},{"c":47.32,"h":48.05,"l":47.015,"n":3068,"o":47.77,"t":"2026-07-08T04:00:00Z","v":97606,"vw":47.35554},{"c":47.75,"h":48.4,"l":47.3,"n":4383,"o":47.3,"t":"2026-07-09T04:00:00Z","v":147475,"vw":47.785245},{"c":47.93,"h":48.135,"l":47.43,"n":2986,"o":47.71,"t":"2026-07-10T04:00:00Z","v":72854,"vw":47.865525},{"c":48.33,"h":48.42,"l":47.5663,"n":4380,"o":47.78,"t":"2026-07-13T04:00:00Z","v":137995,"vw":48.211201},{"c":48.04,"h":48.705,"l":47.88,"n":3721,"o":48.31,"t":"2026-07-14T04:00:00Z","v":139508,"vw":48.124746},{"c":48.77,"h":48.95,"l":47.925,"n":3906,"o":47.97,"t":"2026-07-15T04:00:00Z","v":127903,"vw":48.709434},{"c":50.49,"h":50.51,"l":48.86,"n":4469,"o":48.86,"t":"2026-07-16T04:00:00Z","v":150247,"vw":50.215248},{"c":49.23,"h":50.49,"l":48.95,"n":4721,"o":50.12,"t":"2026-07-17T04:00:00Z","v":137483,"vw":49.378054},{"c":49.27,"h":49.47,"l":48.73,"n":4344,"o":49.16,"t":"2026-07-20T04:00:00Z","v":177422,"vw":49.234442},{"c":49.31,"h":49.605,"l":48.91,"n":4058,"o":49.27,"t":"2026-07-21T04:00:00Z","v":186734,"vw":49.263251},{"c":48.5,"h":49.41,"l":48.23,"n":4359,"o":49.31,"t":"2026-07-22T04:00:00Z","v":126925,"vw":48.536024},{"c":50.05,"h":50.25,"l":48.35,"n":5919,"o":48.42,"t":"2026-07-23T04:00:00Z","v":237675,"vw":49.504024},{"c":51,"h":51.215,"l":49.86,"n":4422,"o":50.1,"t":"2026-07-24T04:00:00Z","v":184720,"vw":50.838789},{"c":51.16,"h":51.65,"l":51.1,"n":5971,"o":51.42,"t":"2026-07-27T04:00:00Z","v":211421,"vw":51.298703},{"c":52.58,"h":52.73,"l":51.035,"n":6193,"o":51.43,"t":"2026-07-28T04:00:00Z","v":146747,"vw":52.465443},{"c":52.52,"h":53.36,"l":51.865,"n":5075,"o":52.39,"t":"2026-07-29T04:00:00Z","v":165018,"vw":52.713736},{"c":51.92,"h":52.715,"l":51.92,"n":4425,"o":52.58,"t":"2026-07-30T04:00:00Z","v":114500,"vw":52.207208},{"c":52.09,"h":52.42,"l":50.295,"n":4174,"o":51.71,"t":"2026-07-31T04:00:00Z","v":124645,"vw":52.048662},{"c":52.5,"h":53.1746,"l":52.28,"n":5315,"o":52.97,"t":"2026-08-03T04:00:00Z","v":149743,"vw":52.648303},{"c":52.49,"h":53.01,"l":52.31,"n":6045,"o":52.49,"t":"2026-08-04T04:00:00Z","v":128699,"vw":52.562649},{"c":52.32,"h":52.63,"l":52.0491,"n":2868,"o":52.62,"t":"2026-08-05T04:00:00Z","v":92429,"vw":52.332923},{"c":51.9,"h":52.63,"l":51.56,"n":3950,"o":52.59,"t":"2026-08-06T04:00:00Z","v":112868,"vw":51.876367},{"c":51.17,"h":52.07,"l":51.16,"n":5836,"o":51.76,"t":"2026-08-07T04:00:00Z","v":89455,"vw":51.327621},{"c":51.13,"h":51.23,"l":50.49,"n":5906,"o":50.87,"t":"2026-08-10T04:00:00Z","v":101432,"vw":51.000953},{"c":51.64,"h":51.7,"l":50.935,"n":3262,"o":51.28,"t":"2026-08-11T04:00:00Z","v":71310,"vw":51.575117},{"c":51.87,"h":52.07,"l":51.58,"n":3126,"o":51.68,"t":"2026-08-12T04:00:00Z","v":93000,"vw":51.84737},{"c":52.12,"h":52.55,"l":51.845,"n":8089,"o":52.19,"t":"2026-08-13T04:00:00Z","v":114930,"vw":52.073793},{"c":52.01,"h":52.46,"l":51.75,"n":8778,"o":51.81,"t":"2026-08-14T04:00:00Z","v":91690,"vw":52.05282},{"c":51.95,"h":52.07,"l":51.625,"n":10333,"o":51.75,"t":"2026-08-17T04:00:00Z","v":106332,"vw":51.890724},{"c":51.46,"h":51.95,"l":51.06,"n":9132,"o":51.8,"t":"2026-08-18T04:00:00Z","v":135595,"vw":51.430442},{"c":50.11,"h":51.6,"l":50.09,"n":3481,"o":51.6,"t":"2026-08-19T04:00:00Z","v":154808,"vw":50.497283},{"c":50.26,"h":50.49,"l":49.53,"n":3631,"o":49.87,"t":"2026-08-20T04:00:00Z","v":150157,"vw":50.166932},{"c":50.28,"h":50.6,"l":49.85,"n":2849,"o":50.6,"t":"2026-08-21T04:00:00Z","v":81725,"vw":50.24478},{"c":50.45,"h":51.07,"l":50.06,"n":3986,"o":50.47,"t":"2026-08-24T04:00:00Z","v":144865,"vw":50.583789},{"c":50.14,"h":50.494,"l":49.8201,"n":2254,"o":50.46,"t":"2026-08-25T04:00:00Z","v":75417,"vw":50.138403},{"c":50.3,"h":50.62,"l":49.95,"n":7028,"o":50.32,"t":"2026-08-26T04:00:00Z","v":80386,"vw":50.29151},{"c":50.3,"h":50.385,"l":49.555,"n":2396,"o":50.01,"t":"2026-08-27T04:00:00Z","v":67235,"vw":50.226687},{"c":50.34,"h":50.69,"l":48.93,"n":3688,"o":50.24,"t":"2026-08-28T04:00:00Z","v":138924,"vw":50.270896},{"c":49.76,"h":50.23,"l":49.5053,"n":2711,"o":50.21,"t":"2026-08-31T04:00:00Z","v":111451,"vw":49.77044},{"c":49.79,"h":50.21,"l":49.3614,"n":4193,"o":49.79,"t":"2026-09-01T04:00:00Z","v":153986,"vw":49.795923},{"c":50.63,"h":51.07,"l":49.6701,"n":3708,"o":50.04,"t":"2026-09-02T04:00:00Z","v":141752,"vw":50.632276},{"c":51.08,"h":51.36,"l":50.92,"n":3305,"o":51,"t":"2026-09-03T04:00:00Z","v":102203,"vw":51.078643},{"c":51.33,"h":51.52,"l":50.775,"n":3197,"o":50.81,"t":"2026-09-04T04:00:00Z","v":68725,"vw":51.290472},{"c":50.87,"h":51.295,"l":50.79,"n":3656,"o":51.24,"t":"2026-09-08T04:00:00Z","v":127281,"vw":50.943887},{"c":50.48,"h":50.795,"l":50,"n":3288,"o":50.38,"t":"2026-09-09T04:00:00Z","v":100640,"vw":50.417528},{"c":50.85,"h":50.9,"l":50.095,"n":3707,"o":50.38,"t":"2026-09-10T04:00:00Z","v":112026,"vw":50.64854},{"c":51.02,"h":51.45,"l":50.57,"n":3607,"o":51.32,"t":"2026-09-11T04:00:00Z","v":79260,"vw":50.966991},{"c":51.02,"h":51.58,"l":50.82,"n":4431,"o":51.02,"t":"2026-09-14T04:00:00Z","v":119630,"vw":51.048049},{"c":51.06,"h":51.505,"l":50.87,"n":3520,"o":50.87,"t":"2026-09-15T04:00:00Z","v":112051,"vw":51.061934},{"c":50.18,"h":50.96,"l":49.4,"n":3846,"o":50.915,"t":"2026-09-16T04:00:00Z","v":108874,"vw":50.25198},{"c":50.11,"h":50.7,"l":50.1,"n":3846,"o":50.7,"t":"2026-09-17T04:00:00Z","v":79932,"vw":50.236331},{"c":49.98,"h":50.29,"l":49.29,"n":3211,"o":49.83,"t":"2026-09-18T04:00:00Z","v":423211,"vw":49.965941},{"c":49.68,"h":50.15,"l":49.63,"n":3627,"o":49.98,"t":"2026-09-21T04:00:00Z","v":108375,"vw":49.750899},{"c":49.21,"h":50.3,"l":49.195,"n":4571,"o":49.9,"t":"2026-09-22T04:00:00Z","v":144903,"vw":49.413392},{"c":48.71,"h":49.21,"l":48.6001,"n":3135,"o":49.09,"t":"2026-09-23T04:00:00Z","v":73561,"vw":48.806105},{"c":49.39,"h":49.47,"l":48.86,"n":4190,"o":48.9,"t":"2026-09-24T04:00:00Z","v":130132,"vw":49.313639},{"c":49.72,"h":50.03,"l":49.4492,"n":5032,"o":49.55,"t":"2026-09-25T04:00:00Z","v":207052,"vw":49.755054},{"c":49.39,"h":49.74,"l":49.295,"n":3202,"o":49.72,"t":"2026-09-28T04:00:00Z","v":126519,"vw":49.445268},{"c":48.88,"h":49.735,"l":48.58,"n":3928,"o":49.51,"t":"2026-09-29T04:00:00Z","v":135683,"vw":48.875678},{"c":48.74,"h":49.09,"l":48.36,"n":3213,"o":48.99,"t":"2026-09-30T04:00:00Z","v":146355,"vw":48.65667},{"c":49.28,"h":49.32,"l":47.88,"n":4312,"o":48.65,"t":"2026-10-01T04:00:00Z","v":151844,"vw":48.86224},{"c":49.98,"h":50.51,"l":49.59,"n":3772,"o":49.73,"t":"2026-10-02T04:00:00Z","v":117636,"vw":49.903948},{"c":49.67,"h":50.145,"l":49.48,"n":4076,"o":49.87,"t":"2026-10-05T04:00:00Z","v":154117,"vw":49.752595},{"c":49.51,"h":50.21,"l":49.46,"n":4309,"o":49.87,"t":"2026-10-06T04:00:00Z","v":135862,"vw":49.628043},{"c":48.86,"h":49.27,"l":48.72,"n":5765,"o":48.98,"t":"2026-10-07T04:00:00Z","v":257113,"vw":48.921211},{"c":49.24,"h":49.525,"l":48.565,"n":4730,"o":48.86,"t":"2026-10-08T04:00:00Z","v":156778,"vw":49.178885},{"c":48.52,"h":49.13,"l":48.46,"n":3184,"o":49.09,"t":"2026-10-09T04:00:00Z","v":119858,"vw":48.631005},{"c":49.2,"h":49.5,"l":48.46,"n":3996,"o":48.46,"t":"2026-10-12T04:00:00Z","v":143728,"vw":49.208808},{"c":48.85,"h":50.165,"l":48.7,"n":4124,"o":49.5,"t":"2026-10-13T04:00:00Z","v":130460,"vw":48.976011},{"c":48.72,"h":49.06,"l":47.905,"n":4533,"o":48.23,"t":"2026-10-14T04:00:00Z","v":149981,"vw":48.672699},{"c":49.29,"h":49.86,"l":48.86,"n":4201,"o":49.09,"t":"2026-10-15T04:00:00Z","v":143872,"vw":49.335516},{"c":49.73,"h":50.46,"l":49.49,"n":4913,"o":49.49,"t":"2026-10-16T04:00:00Z","v":259623,"vw":49.84722},{"c":49.07,"h":49.61,"l":48.85,"n":4582,"o":49.5,"t":"2026-10-19T04:00:00Z","v":178198,"vw":49.161353},{"c":49.88,"h":50.54,"l":49.1,"n":4592,"o":49.26,"t":"2026-10-20T04:00:00Z","v":131216,"vw":49.941309},{"c":49.26,"h":50.18,"l":49.01,"n":3922,"o":49.97,"t":"2026-10-21T04:00:00Z","v":128882,"vw":49.321233},{"c":50.62,"h":50.75,"l":49.26,"n":4916,"o":49.26,"t":"2026-10-22T04:00:00Z","v":133426,"vw":50.491287}],"volatilityBars":[{"c":50.15,"h":50.15,"l":49.83,"n":78,"o":49.98,"t":"2026-09-21T13:30:00Z","v":1847,"vw":49.991853},{"c":49.97,"h":50.075,"l":49.9,"n":34,"o":50.075,"t":"2026-09-21T13:45:00Z","v":812,"vw":49.978076},{"c":49.925,"h":49.995,"l":49.925,"n":19,"o":49.995,"t":"2026-09-21T14:00:00Z","v":766,"vw":49.935279},{"c":49.9,"h":49.9,"l":49.78,"n":77,"o":49.79,"t":"2026-09-21T14:30:00Z","v":5009,"vw":49.825247},{"c":49.92,"h":49.92,"l":49.81,"n":20,"o":49.81,"t":"2026-09-21T14:45:00Z","v":873,"vw":49.901667},{"c":49.91,"h":49.91,"l":49.89,"n":30,"o":49.89,"t":"2026-09-21T15:00:00Z","v":1263,"vw":49.892055},{"c":49.85,"h":49.89,"l":49.85,"n":71,"o":49.89,"t":"2026-09-21T15:15:00Z","v":1265,"vw":49.874615},{"c":49.8,"h":49.81,"l":49.8,"n":42,"o":49.8,"t":"2026-09-21T15:30:00Z","v":903,"vw":49.805},{"c":49.75,"h":49.81,"l":49.75,"n":38,"o":49.81,"t":"2026-09-21T15:45:00Z","v":1034,"vw":49.768333},{"c":49.79,"h":49.8,"l":49.715,"n":136,"o":49.76,"t":"2026-09-21T16:00:00Z","v":4451,"vw":49.759904},{"c":49.77,"h":49.86,"l":49.77,"n":108,"o":49.82,"t":"2026-09-21T16:15:00Z","v":3068,"vw":49.814496},{"c":49.83,"h":49.85,"l":49.83,"n":52,"o":49.835,"t":"2026-09-21T16:30:00Z","v":1321,"vw":49.836126},{"c":49.855,"h":49.87,"l":49.855,"n":42,"o":49.87,"t":"2026-09-21T16:45:00Z","v":845,"vw":49.864167},{"c":49.78,"h":49.78,"l":49.78,"n":2,"o":49.78,"t":"2026-09-21T17:00:00Z","v":105,"vw":49.78},{"c":49.74,"h":49.82,"l":49.74,"n":62,"o":49.82,"t":"2026-09-21T17:15:00Z","v":1001,"vw":49.7675},{"c":49.63,"h":49.71,"l":49.63,"n":72,"o":49.71,"t":"2026-09-21T17:30:00Z","v":2657,"vw":49.66196},{"c":49.68,"h":49.68,"l":49.67,"n":24,"o":49.67,"t":"2026-09-21T17:45:00Z","v":402,"vw":49.675},{"c":49.67,"h":49.67,"l":49.67,"n":13,"o":49.67,"t":"2026-09-21T18:00:00Z","v":218,"vw":49.67},{"c":49.79,"h":49.8,"l":49.715,"n":92,"o":49.72,"t":"2026-09-21T18:15:00Z","v":1715,"vw":49.774375},{"c":49.77,"h":49.78,"l":49.75,"n":58,"o":49.78,"t":"2026-09-21T18:30:00Z","v":1644,"vw":49.77375},{"c":49.94,"h":49.94,"l":49.87,"n":84,"o":49.87,"t":"2026-09-21T18:45:00Z","v":1998,"vw":49.905},{"c":49.915,"h":49.94,"l":49.915,"n":26,"o":49.94,"t":"2026-09-21T19:00:00Z","v":676,"vw":49.9275},{"c":49.865,"h":49.94,"l":49.84,"n":76,"o":49.93,"t":"2026-09-21T19:15:00Z","v":1787,"vw":49.898675},{"c":49.85,"h":49.86,"l":49.79,"n":191,"o":49.83,"t":"2026-09-21T19:30:00Z","v":5606,"vw":49.822112},{"c":49.63,"h":49.89,"l":49.63,"n":686,"o":49.86,"t":"2026-09-21T19:45:00Z","v":19565,"vw":49.782544},{"c":49.68,"h":49.68,"l":49.68,"n":11,"o":49.68,"t":"2026-09-21T20:00:00Z","v":29889,"vw":49.68},{"c":49.67,"h":49.68,"l":49.67,"n":5,"o":49.68,"t":"2026-09-22T09:00:00Z","v":203,"vw":49.675},{"c":49.8,"h":49.9,"l":49.8,"n":33,"o":49.9,"t":"2026-09-22T13:30:00Z","v":1141,"vw":49.874415},{"c":49.42,"h":49.87,"l":49.42,"n":39,"o":49.87,"t":"2026-09-22T13:45:00Z","v":1338,"vw":49.773333},{"c":50.17,"h":50.3,"l":49.55,"n":94,"o":50,"t":"2026-09-22T14:00:00Z","v":7930,"vw":49.94288},{"c":49.99,"h":50.04,"l":49.99,"n":89,"o":50,"t":"2026-09-22T14:15:00Z","v":4430,"vw":50.005923},{"c":49.85,"h":49.85,"l":49.7,"n":53,"o":49.74,"t":"2026-09-22T14:30:00Z","v":2583,"vw":49.77422},{"c":49.48,"h":49.59,"l":49.35,"n":171,"o":49.59,"t":"2026-09-22T14:45:00Z","v":5791,"vw":49.49147},{"c":49.49,"h":49.49,"l":49.49,"n":21,"o":49.49,"t":"2026-09-22T15:00:00Z","v":467,"vw":49.49},{"c":49.385,"h":49.385,"l":49.32,"n":48,"o":49.32,"t":"2026-09-22T15:30:00Z","v":1413,"vw":49.354453},{"c":49.49,"h":49.49,"l":49.49,"n":31,"o":49.49,"t":"2026-09-22T16:00:00Z","v":733,"vw":49.49},{"c":49.475,"h":49.475,"l":49.46,"n":31,"o":49.46,"t":"2026-09-22T16:15:00Z","v":590,"vw":49.465},{"c":49.43,"h":49.445,"l":49.43,"n":44,"o":49.445,"t":"2026-09-22T16:30:00Z","v":1038,"vw":49.440148},{"c":49.4,"h":49.47,"l":49.365,"n":167,"o":49.43,"t":"2026-09-22T16:45:00Z","v":7918,"vw":49.396566},{"c":49.39,"h":49.45,"l":49.39,"n":26,"o":49.45,"t":"2026-09-22T17:00:00Z","v":660,"vw":49.42},{"c":49.41,"h":49.45,"l":49.36,"n":78,"o":49.45,"t":"2026-09-22T17:15:00Z","v":3389,"vw":49.380072},{"c":49.46,"h":49.46,"l":49.46,"n":27,"o":49.46,"t":"2026-09-22T17:30:00Z","v":842,"vw":49.46},{"c":49.61,"h":49.61,"l":49.49,"n":145,"o":49.51,"t":"2026-09-22T17:45:00Z","v":3510,"vw":49.526957},{"c":49.565,"h":49.665,"l":49.565,"n":56,"o":49.665,"t":"2026-09-22T18:00:00Z","v":1675,"vw":49.574193},{"c":49.56,"h":49.57,"l":49.55,"n":52,"o":49.55,"t":"2026-09-22T18:15:00Z","v":1624,"vw":49.561},{"c":49.5,"h":49.6,"l":49.5,"n":124,"o":49.57,"t":"2026-09-22T18:30:00Z","v":3967,"vw":49.547762},{"c":49.53,"h":49.54,"l":49.525,"n":67,"o":49.525,"t":"2026-09-22T18:45:00Z","v":2036,"vw":49.532877},{"c":49.51,"h":49.565,"l":49.49,"n":124,"o":49.49,"t":"2026-09-22T19:15:00Z","v":2975,"vw":49.532766},{"c":49.47,"h":49.57,"l":49.47,"n":193,"o":49.54,"t":"2026-09-22T19:30:00Z","v":5134,"vw":49.540755},{"c":49.22,"h":49.53,"l":49.195,"n":1104,"o":49.46,"t":"2026-09-22T19:45:00Z","v":34852,"vw":49.304613},{"c":49.21,"h":49.21,"l":49.21,"n":14,"o":49.21,"t":"2026-09-22T20:00:00Z","v":32805,"vw":49.21},{"c":49.02,"h":49.09,"l":48.94,"n":27,"o":49.09,"t":"2026-09-23T13:30:00Z","v":870,"vw":49.014074},{"c":48.97,"h":48.97,"l":48.96,"n":6,"o":48.96,"t":"2026-09-23T13:45:00Z","v":376,"vw":48.963597},{"c":49.05,"h":49.05,"l":49.05,"n":12,"o":49.05,"t":"2026-09-23T14:00:00Z","v":495,"vw":49.05},{"c":49.07,"h":49.11,"l":48.6001,"n":19,"o":49.11,"t":"2026-09-23T14:15:00Z","v":779,"vw":48.916963},{"c":48.98,"h":49.09,"l":48.96,"n":99,"o":49.09,"t":"2026-09-23T14:30:00Z","v":3576,"vw":48.989704},{"c":49.08,"h":49.08,"l":49.02,"n":23,"o":49.02,"t":"2026-09-23T14:45:00Z","v":971,"vw":49.049375},{"c":49.1,"h":49.1,"l":49.1,"n":3,"o":49.1,"t":"2026-09-23T15:00:00Z","v":129,"vw":49.1},{"c":49.185,"h":49.21,"l":49.185,"n":56,"o":49.21,"t":"2026-09-23T15:15:00Z","v":1525,"vw":49.199286},{"c":49.14,"h":49.175,"l":49.14,"n":42,"o":49.175,"t":"2026-09-23T15:30:00Z","v":1476,"vw":49.152727},{"c":49.09,"h":49.1,"l":49.09,"n":21,"o":49.1,"t":"2026-09-23T15:45:00Z","v":667,"vw":49.095},{"c":49.03,"h":49.1,"l":49.03,"n":80,"o":49.08,"t":"2026-09-23T16:15:00Z","v":2368,"vw":49.076621},{"c":49.06,"h":49.1,"l":49.06,"n":63,"o":49.1,"t":"2026-09-23T16:45:00Z","v":1012,"vw":49.08},{"c":48.945,"h":48.945,"l":48.945,"n":22,"o":48.945,"t":"2026-09-23T17:00:00Z","v":310,"vw":48.945},{"c":49.0429,"h":49.0429,"l":49.0429,"n":14,"o":49.0429,"t":"2026-09-23T17:15:00Z","v":713,"vw":49.0429},{"c":48.96,"h":48.96,"l":48.945,"n":40,"o":48.945,"t":"2026-09-23T17:30:00Z","v":667,"vw":48.956222},{"c":49.09,"h":49.09,"l":49.07,"n":28,"o":49.07,"t":"2026-09-23T17:45:00Z","v":433,"vw":49.08},{"c":48.965,"h":48.965,"l":48.965,"n":11,"o":48.965,"t":"2026-09-23T18:00:00Z","v":303,"vw":48.965},{"c":49.02,"h":49.02,"l":48.95,"n":35,"o":48.95,"t":"2026-09-23T18:15:00Z","v":818,"vw":48.980952},{"c":48.97,"h":48.97,"l":48.97,"n":16,"o":48.97,"t":"2026-09-23T18:30:00Z","v":152,"vw":48.97},{"c":48.98,"h":48.98,"l":48.89,"n":60,"o":48.89,"t":"2026-09-23T18:45:00Z","v":1111,"vw":48.94},{"c":48.96,"h":48.96,"l":48.96,"n":5,"o":48.96,"t":"2026-09-23T19:00:00Z","v":110,"vw":48.96},{"c":48.84,"h":48.84,"l":48.84,"n":4,"o":48.84,"t":"2026-09-23T19:15:00Z","v":105,"vw":48.84},{"c":48.83,"h":48.91,"l":48.815,"n":83,"o":48.91,"t":"2026-09-23T19:30:00Z","v":1745,"vw":48.8685},{"c":48.739,"h":48.78,"l":48.69,"n":468,"o":48.77,"t":"2026-09-23T19:45:00Z","v":13361,"vw":48.71621},{"c":48.71,"h":48.71,"l":48.71,"n":21,"o":48.71,"t":"2026-09-23T20:00:00Z","v":22042,"vw":48.71},{"c":48.895,"h":49.23,"l":48.895,"n":61,"o":48.9,"t":"2026-09-24T13:30:00Z","v":1792,"vw":48.987992},{"c":49.12,"h":49.12,"l":48.86,"n":31,"o":48.86,"t":"2026-09-24T13:45:00Z","v":1168,"vw":49.05},{"c":49.115,"h":49.16,"l":49.02,"n":117,"o":49.02,"t":"2026-09-24T14:00:00Z","v":6719,"vw":49.100132},{"c":49.02,"h":49.115,"l":49.02,"n":39,"o":49.115,"t":"2026-09-24T14:15:00Z","v":752,"vw":49.0675},{"c":48.96,"h":49.09,"l":48.96,"n":64,"o":49.09,"t":"2026-09-24T14:30:00Z","v":1782,"vw":49.048864},{"c":49.05,"h":49.06,"l":48.96,"n":43,"o":48.96,"t":"2026-09-24T14:45:00Z","v":1915,"vw":49.018543},{"c":48.99,"h":49.02,"l":48.99,"n":18,"o":49.02,"t":"2026-09-24T15:00:00Z","v":469,"vw":49.005},{"c":49.015,"h":49.02,"l":48.94,"n":61,"o":48.94,"t":"2026-09-24T15:15:00Z","v":1161,"vw":48.988009},{"c":48.98,"h":49.06,"l":48.98,"n":68,"o":49.05,"t":"2026-09-24T15:30:00Z","v":2132,"vw":49.023882},{"c":48.945,"h":48.975,"l":48.905,"n":55,"o":48.95,"t":"2026-09-24T15:45:00Z","v":1531,"vw":48.944888},{"c":49,"h":49.01,"l":48.91,"n":124,"o":48.92,"t":"2026-09-24T16:00:00Z","v":2758,"vw":48.93825},{"c":49.265,"h":49.4,"l":49.01,"n":105,"o":49.06,"t":"2026-09-24T16:15:00Z","v":2612,"vw":49.194183},{"c":49.38,"h":49.4,"l":49.16,"n":103,"o":49.16,"t":"2026-09-24T16:30:00Z","v":4775,"vw":49.21209},{"c":49.3,"h":49.39,"l":49.28,"n":47,"o":49.28,"t":"2026-09-24T16:45:00Z","v":3069,"vw":49.3},{"c":49.36,"h":49.36,"l":49.3,"n":33,"o":49.3,"t":"2026-09-24T17:00:00Z","v":1484,"vw":49.338},{"c":49.28,"h":49.28,"l":49.28,"n":27,"o":49.28,"t":"2026-09-24T17:15:00Z","v":295,"vw":49.28},{"c":49.24,"h":49.24,"l":49.23,"n":53,"o":49.23,"t":"2026-09-24T17:30:00Z","v":2001,"vw":49.239375},{"c":49.37,"h":49.37,"l":49.3,"n":57,"o":49.3,"t":"2026-09-24T17:45:00Z","v":1703,"vw":49.33},{"c":49.34,"h":49.37,"l":49.34,"n":70,"o":49.37,"t":"2026-09-24T18:00:00Z","v":1384,"vw":49.361948},{"c":49.35,"h":49.35,"l":49.35,"n":7,"o":49.35,"t":"2026-09-24T18:15:00Z","v":122,"vw":49.35},{"c":49.37,"h":49.37,"l":49.35,"n":53,"o":49.35,"t":"2026-09-24T18:30:00Z","v":852,"vw":49.365},{"c":49.255,"h":49.29,"l":49.255,"n":29,"o":49.29,"t":"2026-09-24T18:45:00Z","v":657,"vw":49.273333},{"c":49.31,"h":49.35,"l":49.3,"n":71,"o":49.35,"t":"2026-09-24T19:00:00Z","v":3736,"vw":49.320007},{"c":49.4,"h":49.4,"l":49.36,"n":109,"o":49.37,"t":"2026-09-24T19:30:00Z","v":2293,"vw":49.3835},{"c":49.42,"h":49.47,"l":49.35,"n":831,"o":49.39,"t":"2026-09-24T19:45:00Z","v":26215,"vw":49.404014},{"c":49.39,"h":49.39,"l":49.39,"n":9,"o":49.39,"t":"2026-09-24T20:00:00Z","v":38548,"vw":49.39},{"c":50.03,"h":50.03,"l":49.55,"n":115,"o":49.55,"t":"2026-09-25T13:30:00Z","v":5816,"vw":49.877508},{"c":49.8,"h":50.01,"l":49.645,"n":129,"o":50.01,"t":"2026-09-25T13:45:00Z","v":9989,"vw":49.837025},{"c":49.91,"h":49.91,"l":49.72,"n":131,"o":49.76,"t":"2026-09-25T14:00:00Z","v":7144,"vw":49.774849},{"c":49.93,"h":49.93,"l":49.86,"n":129,"o":49.91,"t":"2026-09-25T14:15:00Z","v":4177,"vw":49.896641},{"c":49.76,"h":49.93,"l":49.755,"n":129,"o":49.93,"t":"2026-09-25T14:30:00Z","v":8538,"vw":49.842238},{"c":49.64,"h":49.69,"l":49.61,"n":68,"o":49.66,"t":"2026-09-25T14:45:00Z","v":2770,"vw":49.66069},{"c":49.65,"h":49.65,"l":49.65,"n":5,"o":49.65,"t":"2026-09-25T15:00:00Z","v":116,"vw":49.65},{"c":49.645,"h":49.645,"l":49.64,"n":12,"o":49.64,"t":"2026-09-25T15:15:00Z","v":552,"vw":49.641712},{"c":49.485,"h":49.61,"l":49.4492,"n":160,"o":49.61,"t":"2026-09-25T15:30:00Z","v":7176,"vw":49.51378},{"c":49.61,"h":49.62,"l":49.485,"n":163,"o":49.485,"t":"2026-09-25T15:45:00Z","v":7705,"vw":49.537056},{"c":49.81,"h":49.83,"l":49.63,"n":296,"o":49.66,"t":"2026-09-25T16:00:00Z","v":14025,"vw":49.746347},{"c":49.86,"h":49.86,"l":49.77,"n":238,"o":49.78,"t":"2026-09-25T16:15:00Z","v":15869,"vw":49.818222},{"c":49.78,"h":49.88,"l":49.77,"n":157,"o":49.85,"t":"2026-09-25T16:30:00Z","v":5143,"vw":49.805826},{"c":49.82,"h":49.82,"l":49.82,"n":27,"o":49.82,"t":"2026-09-25T16:45:00Z","v":721,"vw":49.82},{"c":49.845,"h":49.86,"l":49.83,"n":59,"o":49.83,"t":"2026-09-25T17:00:00Z","v":1629,"vw":49.839571},{"c":49.86,"h":49.86,"l":49.8551,"n":24,"o":49.8551,"t":"2026-09-25T17:15:00Z","v":496,"vw":49.857029},{"c":49.7,"h":49.83,"l":49.665,"n":102,"o":49.83,"t":"2026-09-25T17:30:00Z","v":3167,"vw":49.740493},{"c":49.78,"h":49.78,"l":49.73,"n":45,"o":49.73,"t":"2026-09-25T17:45:00Z","v":1443,"vw":49.75358},{"c":49.71,"h":49.75,"l":49.71,"n":44,"o":49.75,"t":"2026-09-25T18:00:00Z","v":899,"vw":49.735671},{"c":49.77,"h":49.83,"l":49.74,"n":130,"o":49.75,"t":"2026-09-25T18:15:00Z","v":6040,"vw":49.791313},{"c":49.8,"h":49.81,"l":49.76,"n":148,"o":49.77,"t":"2026-09-25T18:30:00Z","v":8862,"vw":49.798533},{"c":49.85,"h":49.85,"l":49.83,"n":69,"o":49.83,"t":"2026-09-25T18:45:00Z","v":1471,"vw":49.839286},{"c":49.82,"h":49.82,"l":49.81,"n":58,"o":49.8159,"t":"2026-09-25T19:00:00Z","v":1458,"vw":49.813353},{"c":49.805,"h":49.85,"l":49.8,"n":142,"o":49.8,"t":"2026-09-25T19:15:00Z","v":3650,"vw":49.824959},{"c":49.86,"h":49.87,"l":49.74,"n":278,"o":49.8299,"t":"2026-09-25T19:30:00Z","v":11274,"vw":49.795585},{"c":49.73,"h":49.88,"l":49.615,"n":947,"o":49.8601,"t":"2026-09-25T19:45:00Z","v":29851,"vw":49.730411},{"c":49.72,"h":49.72,"l":49.72,"n":16,"o":49.72,"t":"2026-09-25T20:00:00Z","v":34776,"vw":49.72},{"c":49.67,"h":49.72,"l":49.67,"n":10,"o":49.72,"t":"2026-09-28T13:30:00Z","v":436,"vw":49.703333},{"c":49.4,"h":49.695,"l":49.33,"n":126,"o":49.695,"t":"2026-09-28T13:45:00Z","v":7418,"vw":49.513132},{"c":49.6,"h":49.74,"l":49.295,"n":73,"o":49.295,"t":"2026-09-28T14:00:00Z","v":6431,"vw":49.493223},{"c":49.64,"h":49.66,"l":49.49,"n":82,"o":49.6,"t":"2026-09-28T14:15:00Z","v":3473,"vw":49.569046},{"c":49.51,"h":49.58,"l":49.435,"n":19,"o":49.58,"t":"2026-09-28T14:30:00Z","v":2145,"vw":49.46575},{"c":49.43,"h":49.51,"l":49.43,"n":55,"o":49.5,"t":"2026-09-28T14:45:00Z","v":1855,"vw":49.475},{"c":49.36,"h":49.45,"l":49.36,"n":78,"o":49.39,"t":"2026-09-28T15:00:00Z","v":2602,"vw":49.387595},{"c":49.44,"h":49.44,"l":49.37,"n":73,"o":49.39,"t":"2026-09-28T15:15:00Z","v":2568,"vw":49.403429},{"c":49.44,"h":49.49,"l":49.44,"n":54,"o":49.48,"t":"2026-09-28T15:30:00Z","v":1614,"vw":49.461756},{"c":49.44,"h":49.45,"l":49.43,"n":53,"o":49.43,"t":"2026-09-28T15:45:00Z","v":1005,"vw":49.441667},{"c":49.35,"h":49.36,"l":49.325,"n":51,"o":49.34,"t":"2026-09-28T16:00:00Z","v":2774,"vw":49.342503},{"c":49.53,"h":49.54,"l":49.31,"n":170,"o":49.34,"t":"2026-09-28T16:15:00Z","v":5873,"vw":49.463861},{"c":49.43,"h":49.52,"l":49.43,"n":28,"o":49.52,"t":"2026-09-28T16:30:00Z","v":963,"vw":49.46875},{"c":49.5,"h":49.52,"l":49.42,"n":81,"o":49.49,"t":"2026-09-28T16:45:00Z","v":3612,"vw":49.487955},{"c":49.7,"h":49.7,"l":49.54,"n":140,"o":49.54,"t":"2026-09-28T17:00:00Z","v":3527,"vw":49.562327},{"c":49.63,"h":49.63,"l":49.58,"n":6,"o":49.58,"t":"2026-09-28T17:15:00Z","v":304,"vw":49.596667},{"c":49.68,"h":49.68,"l":49.6,"n":38,"o":49.6,"t":"2026-09-28T17:30:00Z","v":712,"vw":49.63},{"c":49.59,"h":49.69,"l":49.59,"n":64,"o":49.69,"t":"2026-09-28T17:45:00Z","v":1342,"vw":49.644565},{"c":49.48,"h":49.585,"l":49.48,"n":47,"o":49.585,"t":"2026-09-28T18:00:00Z","v":2213,"vw":49.548056},{"c":49.53,"h":49.53,"l":49.5,"n":48,"o":49.5,"t":"2026-09-28T18:15:00Z","v":1091,"vw":49.512},{"c":49.55,"h":49.55,"l":49.52,"n":38,"o":49.52,"t":"2026-09-28T18:30:00Z","v":1030,"vw":49.530247},{"c":49.52,"h":49.52,"l":49.48,"n":132,"o":49.51,"t":"2026-09-28T18:45:00Z","v":3513,"vw":49.507848},{"c":49.45,"h":49.47,"l":49.45,"n":27,"o":49.47,"t":"2026-09-28T19:00:00Z","v":652,"vw":49.456667},{"c":49.35,"h":49.37,"l":49.33,"n":47,"o":49.33,"t":"2026-09-28T19:15:00Z","v":1456,"vw":49.35299},{"c":49.39,"h":49.43,"l":49.34,"n":132,"o":49.34,"t":"2026-09-28T19:30:00Z","v":3812,"vw":49.391277},{"c":49.41,"h":49.5,"l":49.36,"n":451,"o":49.38,"t":"2026-09-28T19:45:00Z","v":18417,"vw":49.430948},{"c":49.39,"h":49.39,"l":49.39,"n":21,"o":49.39,"t":"2026-09-28T20:00:00Z","v":32823,"vw":49.39},{"c":49.68,"h":49.735,"l":49.51,"n":19,"o":49.51,"t":"2026-09-29T13:30:00Z","v":909,"vw":49.632296},{"c":49.54,"h":49.54,"l":49.54,"n":17,"o":49.54,"t":"2026-09-29T13:45:00Z","v":204,"vw":49.54},{"c":49.05,"h":49.15,"l":49.05,"n":75,"o":49.05,"t":"2026-09-29T14:15:00Z","v":2647,"vw":49.063333},{"c":48.86,"h":49.05,"l":48.86,"n":38,"o":49.05,"t":"2026-09-29T14:30:00Z","v":808,"vw":48.980909},{"c":49.03,"h":49.03,"l":48.95,"n":13,"o":48.95,"t":"2026-09-29T14:45:00Z","v":720,"vw":49.014},{"c":48.99,"h":49.02,"l":48.9,"n":97,"o":48.9,"t":"2026-09-29T15:00:00Z","v":5197,"vw":48.968878},{"c":48.92,"h":48.92,"l":48.79,"n":50,"o":48.83,"t":"2026-09-29T15:15:00Z","v":1416,"vw":48.858223},{"c":48.81,"h":48.95,"l":48.735,"n":121,"o":48.94,"t":"2026-09-29T15:30:00Z","v":4259,"vw":48.86249},{"c":48.75,"h":48.795,"l":48.74,"n":43,"o":48.795,"t":"2026-09-29T15:45:00Z","v":928,"vw":48.759115},{"c":48.77,"h":48.77,"l":48.66,"n":70,"o":48.67,"t":"2026-09-29T16:00:00Z","v":1771,"vw":48.730765},{"c":48.695,"h":48.778,"l":48.695,"n":38,"o":48.778,"t":"2026-09-29T16:15:00Z","v":1015,"vw":48.738857},{"c":48.72,"h":48.72,"l":48.66,"n":40,"o":48.69,"t":"2026-09-29T16:30:00Z","v":919,"vw":48.696},{"c":48.78,"h":48.81,"l":48.75,"n":82,"o":48.78,"t":"2026-09-29T16:45:00Z","v":2205,"vw":48.782231},{"c":48.68,"h":48.71,"l":48.64,"n":57,"o":48.71,"t":"2026-09-29T17:00:00Z","v":1940,"vw":48.677476},{"c":48.66,"h":48.66,"l":48.58,"n":63,"o":48.63,"t":"2026-09-29T17:15:00Z","v":2209,"vw":48.631761},{"c":48.72,"h":48.72,"l":48.66,"n":45,"o":48.66,"t":"2026-09-29T17:30:00Z","v":1187,"vw":48.708},{"c":48.66,"h":48.78,"l":48.66,"n":67,"o":48.78,"t":"2026-09-29T17:45:00Z","v":2064,"vw":48.701667},{"c":48.76,"h":48.76,"l":48.595,"n":76,"o":48.72,"t":"2026-09-29T18:00:00Z","v":3103,"vw":48.680764},{"c":48.78,"h":48.84,"l":48.78,"n":57,"o":48.82,"t":"2026-09-29T18:15:00Z","v":1186,"vw":48.815},{"c":48.86,"h":48.86,"l":48.79,"n":93,"o":48.79,"t":"2026-09-29T18:30:00Z","v":1504,"vw":48.83},{"c":48.87,"h":48.91,"l":48.81,"n":123,"o":48.8701,"t":"2026-09-29T18:45:00Z","v":3694,"vw":48.878087},{"c":48.84,"h":48.91,"l":48.83,"n":96,"o":48.91,"t":"2026-09-29T19:00:00Z","v":2745,"vw":48.874706},{"c":48.929,"h":48.929,"l":48.9,"n":55,"o":48.9,"t":"2026-09-29T19:15:00Z","v":1124,"vw":48.909667},{"c":48.96,"h":48.99,"l":48.91,"n":138,"o":48.93,"t":"2026-09-29T19:30:00Z","v":2660,"vw":48.945556},{"c":48.9,"h":48.986,"l":48.83,"n":690,"o":48.95,"t":"2026-09-29T19:45:00Z","v":30560,"vw":48.891532},{"c":48.88,"h":48.88,"l":48.88,"n":12,"o":48.88,"t":"2026-09-29T20:00:00Z","v":41785,"vw":48.88},{"c":49.09,"h":49.09,"l":48.92,"n":26,"o":48.99,"t":"2026-09-30T13:30:00Z","v":979,"vw":49.009202},{"c":48.9,"h":48.98,"l":48.9,"n":85,"o":48.98,"t":"2026-09-30T13:45:00Z","v":4205,"vw":48.904781},{"c":49,"h":49,"l":48.84,"n":60,"o":48.84,"t":"2026-09-30T14:00:00Z","v":2663,"vw":48.90254},{"c":48.76,"h":48.76,"l":48.76,"n":21,"o":48.76,"t":"2026-09-30T14:15:00Z","v":545,"vw":48.76},{"c":48.77,"h":48.795,"l":48.745,"n":38,"o":48.79,"t":"2026-09-30T14:30:00Z","v":1125,"vw":48.773333},{"c":48.82,"h":48.82,"l":48.76,"n":63,"o":48.8,"t":"2026-09-30T14:45:00Z","v":5252,"vw":48.777922},{"c":48.61,"h":48.72,"l":48.61,"n":46,"o":48.72,"t":"2026-09-30T15:15:00Z","v":1724,"vw":48.681634},{"c":48.49,"h":48.51,"l":48.49,"n":18,"o":48.51,"t":"2026-09-30T15:30:00Z","v":413,"vw":48.5},{"c":48.49,"h":48.49,"l":48.47,"n":29,"o":48.47,"t":"2026-09-30T15:45:00Z","v":794,"vw":48.482},{"c":48.53,"h":48.56,"l":48.52,"n":52,"o":48.52,"t":"2026-09-30T16:00:00Z","v":1668,"vw":48.544444},{"c":48.44,"h":48.56,"l":48.44,"n":92,"o":48.54,"t":"2026-09-30T16:15:00Z","v":4401,"vw":48.532411},{"c":48.48,"h":48.5,"l":48.42,"n":37,"o":48.42,"t":"2026-09-30T16:30:00Z","v":1188,"vw":48.464286},{"c":48.5,"h":48.5,"l":48.48,"n":23,"o":48.48,"t":"2026-09-30T16:45:00Z","v":1036,"vw":48.491957},{"c":48.51,"h":48.55,"l":48.46,"n":61,"o":48.48,"t":"2026-09-30T17:00:00Z","v":2765,"vw":48.507784},{"c":48.41,"h":48.5,"l":48.39,"n":70,"o":48.5,"t":"2026-09-30T17:15:00Z","v":2829,"vw":48.43895},{"c":48.45,"h":48.45,"l":48.41,"n":24,"o":48.41,"t":"2026-09-30T17:30:00Z","v":598,"vw":48.433333},{"c":48.42,"h":48.49,"l":48.39,"n":96,"o":48.49,"t":"2026-09-30T17:45:00Z","v":4758,"vw":48.438968},{"c":48.365,"h":48.38,"l":48.36,"n":53,"o":48.36,"t":"2026-09-30T18:00:00Z","v":2393,"vw":48.366316},{"c":48.41,"h":48.43,"l":48.365,"n":124,"o":48.365,"t":"2026-09-30T18:15:00Z","v":5861,"vw":48.402245},{"c":48.49,"h":48.5209,"l":48.47,"n":68,"o":48.47,"t":"2026-09-30T18:30:00Z","v":3004,"vw":48.486886},{"c":48.46,"h":48.47,"l":48.42,"n":101,"o":48.47,"t":"2026-09-30T18:45:00Z","v":5049,"vw":48.438665},{"c":48.44,"h":48.46,"l":48.4,"n":71,"o":48.46,"t":"2026-09-30T19:00:00Z","v":3317,"vw":48.4208},{"c":48.51,"h":48.51,"l":48.47,"n":38,"o":48.47,"t":"2026-09-30T19:15:00Z","v":1572,"vw":48.490909},{"c":48.64,"h":48.64,"l":48.5,"n":107,"o":48.5,"t":"2026-09-30T19:30:00Z","v":2664,"vw":48.543994},{"c":48.75,"h":48.75,"l":48.64,"n":594,"o":48.69,"t":"2026-09-30T19:45:00Z","v":24042,"vw":48.70678},{"c":48.74,"h":48.74,"l":48.74,"n":12,"o":48.74,"t":"2026-09-30T20:00:00Z","v":44467,"vw":48.74},{"c":48.29,"h":48.65,"l":48.29,"n":39,"o":48.65,"t":"2026-10-01T13:30:00Z","v":1631,"vw":48.377436},{"c":48.2,"h":48.2,"l":48.04,"n":43,"o":48.2,"t":"2026-10-01T13:45:00Z","v":1808,"vw":48.132773},{"c":47.92,"h":48.09,"l":47.88,"n":66,"o":48.09,"t":"2026-10-01T14:00:00Z","v":3413,"vw":47.971469},{"c":47.9,"h":47.98,"l":47.9,"n":88,"o":47.975,"t":"2026-10-01T14:15:00Z","v":3069,"vw":47.954525},{"c":48.125,"h":48.125,"l":48,"n":76,"o":48.0399,"t":"2026-10-01T14:30:00Z","v":8828,"vw":48.026047},{"c":48.21,"h":48.21,"l":48.12,"n":64,"o":48.14,"t":"2026-10-01T14:45:00Z","v":1264,"vw":48.15},{"c":48.1,"h":48.17,"l":48.03,"n":143,"o":48.16,"t":"2026-10-01T15:00:00Z","v":4058,"vw":48.143814},{"c":48.18,"h":48.18,"l":48.1,"n":88,"o":48.125,"t":"2026-10-01T15:15:00Z","v":3585,"vw":48.13101},{"c":48.42,"h":48.42,"l":48.11,"n":142,"o":48.17,"t":"2026-10-01T15:30:00Z","v":7514,"vw":48.301302},{"c":48.83,"h":48.83,"l":48.63,"n":75,"o":48.63,"t":"2026-10-01T16:00:00Z","v":2623,"vw":48.722926},{"c":48.92,"h":48.92,"l":48.81,"n":41,"o":48.81,"t":"2026-10-01T16:15:00Z","v":933,"vw":48.855833},{"c":48.92,"h":49,"l":48.92,"n":49,"o":49,"t":"2026-10-01T16:30:00Z","v":1248,"vw":48.978},{"c":48.92,"h":48.96,"l":48.92,"n":72,"o":48.93,"t":"2026-10-01T16:45:00Z","v":2537,"vw":48.947362},{"c":49.06,"h":49.09,"l":48.96,"n":38,"o":48.96,"t":"2026-10-01T17:00:00Z","v":729,"vw":49.0175},{"c":48.965,"h":49,"l":48.95,"n":105,"o":48.98,"t":"2026-10-01T17:15:00Z","v":3616,"vw":48.967775},{"c":48.935,"h":49.02,"l":48.92,"n":72,"o":49.02,"t":"2026-10-01T17:30:00Z","v":2766,"vw":48.973405},{"c":48.86,"h":48.96,"l":48.86,"n":69,"o":48.96,"t":"2026-10-01T17:45:00Z","v":1820,"vw":48.919412},{"c":48.83,"h":48.9,"l":48.81,"n":101,"o":48.86,"t":"2026-10-01T18:00:00Z","v":9187,"vw":48.886327},{"c":48.95,"h":48.98,"l":48.92,"n":58,"o":48.94,"t":"2026-10-01T18:15:00Z","v":3281,"vw":48.950412},{"c":49.01,"h":49.11,"l":48.96,"n":183,"o":48.96,"t":"2026-10-01T18:30:00Z","v":12771,"vw":49.030073},{"c":49,"h":49.05,"l":48.945,"n":66,"o":49,"t":"2026-10-01T18:45:00Z","v":2976,"vw":49.002745},{"c":49.02,"h":49.09,"l":49,"n":115,"o":49.01,"t":"2026-10-01T19:00:00Z","v":4916,"vw":49.052958},{"c":49.06,"h":49.06,"l":49,"n":146,"o":49.03,"t":"2026-10-01T19:15:00Z","v":4890,"vw":49.03241},{"c":49.01,"h":49.11,"l":48.96,"n":89,"o":49.11,"t":"2026-10-01T19:30:00Z","v":2583,"vw":49.030333},{"c":49.23,"h":49.32,"l":49.02,"n":715,"o":49.03,"t":"2026-10-01T19:45:00Z","v":20978,"vw":49.155957},{"c":49.28,"h":49.28,"l":49.28,"n":13,"o":49.28,"t":"2026-10-01T20:00:00Z","v":22360,"vw":49.28},{"c":50.22,"h":50.51,"l":49.73,"n":76,"o":49.73,"t":"2026-10-02T13:30:00Z","v":4179,"vw":49.894808},{"c":50.18,"h":50.225,"l":50.18,"n":28,"o":50.225,"t":"2026-10-02T13:45:00Z","v":1053,"vw":50.200988},{"c":50.035,"h":50.07,"l":49.95,"n":34,"o":49.95,"t":"2026-10-02T14:00:00Z","v":807,"vw":50.018333},{"c":50.12,"h":50.13,"l":50.11,"n":10,"o":50.11,"t":"2026-10-02T14:15:00Z","v":450,"vw":50.12},{"c":50.11,"h":50.13,"l":49.94,"n":67,"o":50.07,"t":"2026-10-02T14:30:00Z","v":2372,"vw":49.99287},{"c":49.81,"h":50.06,"l":49.79,"n":198,"o":50.06,"t":"2026-10-02T15:00:00Z","v":6209,"vw":49.920806},{"c":49.92,"h":49.92,"l":49.715,"n":53,"o":49.75,"t":"2026-10-02T15:15:00Z","v":2395,"vw":49.794874},{"c":49.9,"h":50.01,"l":49.88,"n":46,"o":49.9,"t":"2026-10-02T15:30:00Z","v":5702,"vw":49.953767},{"c":49.74,"h":49.89,"l":49.74,"n":59,"o":49.84,"t":"2026-10-02T15:45:00Z","v":2328,"vw":49.785357},{"c":49.62,"h":49.79,"l":49.62,"n":65,"o":49.785,"t":"2026-10-02T16:00:00Z","v":1891,"vw":49.7195},{"c":49.795,"h":49.795,"l":49.69,"n":35,"o":49.69,"t":"2026-10-02T16:15:00Z","v":1737,"vw":49.721713},{"c":49.685,"h":49.81,"l":49.64,"n":43,"o":49.81,"t":"2026-10-02T16:30:00Z","v":1143,"vw":49.69125},{"c":49.635,"h":49.73,"l":49.63,"n":37,"o":49.69,"t":"2026-10-02T16:45:00Z","v":1470,"vw":49.667342},{"c":49.72,"h":49.83,"l":49.72,"n":63,"o":49.83,"t":"2026-10-02T17:00:00Z","v":1044,"vw":49.7725},{"c":49.62,"h":49.68,"l":49.59,"n":81,"o":49.68,"t":"2026-10-02T17:15:00Z","v":3395,"vw":49.628607},{"c":49.72,"h":49.72,"l":49.72,"n":6,"o":49.72,"t":"2026-10-02T17:30:00Z","v":126,"vw":49.72},{"c":49.65,"h":49.7,"l":49.62,"n":40,"o":49.7,"t":"2026-10-02T17:45:00Z","v":1199,"vw":49.656667},{"c":49.68,"h":49.68,"l":49.63,"n":82,"o":49.63,"t":"2026-10-02T18:00:00Z","v":3430,"vw":49.669064},{"c":49.62,"h":49.62,"l":49.62,"n":10,"o":49.62,"t":"2026-10-02T18:15:00Z","v":152,"vw":49.62},{"c":49.675,"h":49.69,"l":49.63,"n":43,"o":49.63,"t":"2026-10-02T18:30:00Z","v":1965,"vw":49.675},{"c":49.68,"h":49.695,"l":49.68,"n":86,"o":49.695,"t":"2026-10-02T18:45:00Z","v":1817,"vw":49.683798},{"c":49.76,"h":49.78,"l":49.7,"n":64,"o":49.7,"t":"2026-10-02T19:00:00Z","v":1307,"vw":49.760517},{"c":49.815,"h":49.815,"l":49.77,"n":59,"o":49.7756,"t":"2026-10-02T19:15:00Z","v":1616,"vw":49.78414},{"c":49.91,"h":49.91,"l":49.82,"n":228,"o":49.885,"t":"2026-10-02T19:30:00Z","v":5118,"vw":49.861886},{"c":49.94,"h":50.01,"l":49.89,"n":767,"o":49.935,"t":"2026-10-02T19:45:00Z","v":17695,"vw":49.944816},{"c":49.98,"h":49.98,"l":49.98,"n":11,"o":49.98,"t":"2026-10-02T20:00:00Z","v":31971,"vw":49.98},{"c":49.965,"h":49.965,"l":49.87,"n":13,"o":49.87,"t":"2026-10-05T13:30:00Z","v":358,"vw":49.90442},{"c":49.52,"h":49.76,"l":49.52,"n":22,"o":49.66,"t":"2026-10-05T13:45:00Z","v":1212,"vw":49.627805},{"c":50.045,"h":50.145,"l":49.48,"n":113,"o":49.48,"t":"2026-10-05T14:00:00Z","v":5918,"vw":49.719614},{"c":50.05,"h":50.06,"l":49.755,"n":128,"o":50.04,"t":"2026-10-05T14:15:00Z","v":6077,"vw":50.014122},{"c":49.98,"h":50.12,"l":49.91,"n":139,"o":50.085,"t":"2026-10-05T14:30:00Z","v":10700,"vw":49.958456},{"c":49.875,"h":49.985,"l":49.82,"n":43,"o":49.985,"t":"2026-10-05T14:45:00Z","v":2790,"vw":49.883122},{"c":49.82,"h":49.865,"l":49.78,"n":44,"o":49.865,"t":"2026-10-05T15:00:00Z","v":2088,"vw":49.790524},{"c":49.735,"h":49.79,"l":49.73,"n":70,"o":49.79,"t":"2026-10-05T15:15:00Z","v":1929,"vw":49.739091},{"c":49.78,"h":49.78,"l":49.75,"n":26,"o":49.75,"t":"2026-10-05T15:30:00Z","v":1436,"vw":49.771},{"c":49.77,"h":49.81,"l":49.7498,"n":54,"o":49.785,"t":"2026-10-05T15:45:00Z","v":2248,"vw":49.772607},{"c":49.75,"h":49.77,"l":49.71,"n":197,"o":49.76,"t":"2026-10-05T16:00:00Z","v":7868,"vw":49.734062},{"c":49.76,"h":49.79,"l":49.76,"n":71,"o":49.765,"t":"2026-10-05T16:15:00Z","v":1127,"vw":49.76875},{"c":49.84,"h":49.84,"l":49.78,"n":140,"o":49.79,"t":"2026-10-05T16:30:00Z","v":5364,"vw":49.797503},{"c":49.91,"h":49.935,"l":49.85,"n":80,"o":49.85,"t":"2026-10-05T16:45:00Z","v":3081,"vw":49.886375},{"c":49.87,"h":49.9,"l":49.87,"n":61,"o":49.9,"t":"2026-10-05T17:00:00Z","v":951,"vw":49.885},{"c":49.78,"h":49.83,"l":49.76,"n":66,"o":49.83,"t":"2026-10-05T17:30:00Z","v":3583,"vw":49.795575},{"c":49.68,"h":49.76,"l":49.68,"n":72,"o":49.76,"t":"2026-10-05T17:45:00Z","v":3425,"vw":49.723827},{"c":49.6,"h":49.71,"l":49.6,"n":58,"o":49.71,"t":"2026-10-05T18:00:00Z","v":1548,"vw":49.665},{"c":49.74,"h":49.75,"l":49.65,"n":167,"o":49.66,"t":"2026-10-05T18:15:00Z","v":7141,"vw":49.676338},{"c":49.79,"h":49.79,"l":49.735,"n":22,"o":49.735,"t":"2026-10-05T18:30:00Z","v":658,"vw":49.755085},{"c":49.785,"h":49.785,"l":49.76,"n":52,"o":49.77,"t":"2026-10-05T18:45:00Z","v":2242,"vw":49.771563},{"c":49.91,"h":49.91,"l":49.88,"n":80,"o":49.9,"t":"2026-10-05T19:00:00Z","v":1787,"vw":49.898099},{"c":49.945,"h":49.9818,"l":49.915,"n":94,"o":49.97,"t":"2026-10-05T19:15:00Z","v":2755,"vw":49.960273},{"c":49.899,"h":49.93,"l":49.84,"n":188,"o":49.93,"t":"2026-10-05T19:30:00Z","v":4225,"vw":49.893543},{"c":49.77,"h":49.85,"l":49.63,"n":846,"o":49.85,"t":"2026-10-05T19:45:00Z","v":28922,"vw":49.682235},{"c":49.67,"h":49.67,"l":49.67,"n":10,"o":49.67,"t":"2026-10-05T20:00:00Z","v":33161,"vw":49.67},{"c":50.035,"h":50.04,"l":49.79,"n":19,"o":49.87,"t":"2026-10-06T13:30:00Z","v":2673,"vw":49.971857},{"c":49.91,"h":49.92,"l":49.87,"n":36,"o":49.87,"t":"2026-10-06T13:45:00Z","v":1844,"vw":49.901281},{"c":50.12,"h":50.21,"l":49.96,"n":110,"o":49.96,"t":"2026-10-06T14:00:00Z","v":4060,"vw":50.104702},{"c":49.92,"h":50.08,"l":49.92,"n":62,"o":50.08,"t":"2026-10-06T14:15:00Z","v":2234,"vw":49.9972},{"c":49.8,"h":49.85,"l":49.78,"n":60,"o":49.78,"t":"2026-10-06T14:30:00Z","v":2058,"vw":49.818571},{"c":49.94,"h":49.94,"l":49.81,"n":125,"o":49.81,"t":"2026-10-06T14:45:00Z","v":3783,"vw":49.882573},{"c":49.84,"h":49.96,"l":49.83,"n":84,"o":49.96,"t":"2026-10-06T15:00:00Z","v":3633,"vw":49.894825},{"c":49.85,"h":49.86,"l":49.82,"n":45,"o":49.86,"t":"2026-10-06T15:15:00Z","v":1852,"vw":49.847857},{"c":49.87,"h":49.87,"l":49.83,"n":45,"o":49.83,"t":"2026-10-06T15:30:00Z","v":1001,"vw":49.8475},{"c":49.79,"h":49.86,"l":49.79,"n":37,"o":49.86,"t":"2026-10-06T15:45:00Z","v":1516,"vw":49.803846},{"c":49.71,"h":49.77,"l":49.71,"n":32,"o":49.77,"t":"2026-10-06T16:00:00Z","v":710,"vw":49.745833},{"c":49.68,"h":49.71,"l":49.64,"n":88,"o":49.71,"t":"2026-10-06T16:15:00Z","v":2151,"vw":49.679688},{"c":49.75,"h":49.75,"l":49.655,"n":68,"o":49.655,"t":"2026-10-06T16:30:00Z","v":1805,"vw":49.719666},{"c":49.7,"h":49.74,"l":49.66,"n":115,"o":49.74,"t":"2026-10-06T16:45:00Z","v":1849,"vw":49.689394},{"c":49.655,"h":49.68,"l":49.61,"n":124,"o":49.64,"t":"2026-10-06T17:00:00Z","v":5252,"vw":49.6463},{"c":49.67,"h":49.67,"l":49.631,"n":71,"o":49.66,"t":"2026-10-06T17:15:00Z","v":1450,"vw":49.646},{"c":49.59,"h":49.59,"l":49.59,"n":10,"o":49.59,"t":"2026-10-06T17:30:00Z","v":160,"vw":49.59},{"c":49.59,"h":49.62,"l":49.59,"n":32,"o":49.62,"t":"2026-10-06T17:45:00Z","v":1310,"vw":49.6125},{"c":49.625,"h":49.63,"l":49.6,"n":57,"o":49.6,"t":"2026-10-06T18:00:00Z","v":1831,"vw":49.614167},{"c":49.555,"h":49.61,"l":49.54,"n":88,"o":49.61,"t":"2026-10-06T18:15:00Z","v":1731,"vw":49.569},{"c":49.56,"h":49.58,"l":49.56,"n":71,"o":49.57,"t":"2026-10-06T18:30:00Z","v":2443,"vw":49.568558},{"c":49.53,"h":49.54,"l":49.5025,"n":117,"o":49.54,"t":"2026-10-06T18:45:00Z","v":3482,"vw":49.527083},{"c":49.62,"h":49.62,"l":49.54,"n":172,"o":49.54,"t":"2026-10-06T19:00:00Z","v":5262,"vw":49.565128},{"c":49.63,"h":49.64,"l":49.55,"n":133,"o":49.6,"t":"2026-10-06T19:15:00Z","v":3400,"vw":49.59875},{"c":49.573,"h":49.69,"l":49.57,"n":310,"o":49.62,"t":"2026-10-06T19:30:00Z","v":8898,"vw":49.640118},{"c":49.54,"h":49.66,"l":49.46,"n":798,"o":49.56,"t":"2026-10-06T19:45:00Z","v":28130,"vw":49.54268},{"c":49.51,"h":49.51,"l":49.51,"n":21,"o":49.51,"t":"2026-10-06T20:00:00Z","v":27440,"vw":49.51},{"c":49.16,"h":49.16,"l":48.98,"n":23,"o":48.98,"t":"2026-10-07T13:30:00Z","v":1225,"vw":49.018095},{"c":48.98,"h":48.98,"l":48.95,"n":21,"o":48.955,"t":"2026-10-07T13:45:00Z","v":725,"vw":48.961667},{"c":48.97,"h":49.03,"l":48.765,"n":220,"o":48.765,"t":"2026-10-07T14:00:00Z","v":12020,"vw":48.869572},{"c":48.98,"h":48.98,"l":48.98,"n":7,"o":48.98,"t":"2026-10-07T14:15:00Z","v":253,"vw":48.98},{"c":48.77,"h":48.89,"l":48.77,"n":67,"o":48.83,"t":"2026-10-07T14:30:00Z","v":3401,"vw":48.826101},{"c":48.84,"h":48.84,"l":48.73,"n":143,"o":48.77,"t":"2026-10-07T14:45:00Z","v":4800,"vw":48.806718},{"c":48.88,"h":48.88,"l":48.79,"n":56,"o":48.79,"t":"2026-10-07T15:00:00Z","v":1726,"vw":48.834793},{"c":48.89,"h":48.89,"l":48.72,"n":87,"o":48.82,"t":"2026-10-07T15:15:00Z","v":4132,"vw":48.816919},{"c":48.85,"h":48.97,"l":48.85,"n":95,"o":48.92,"t":"2026-10-07T15:30:00Z","v":2382,"vw":48.878182},{"c":48.85,"h":48.87,"l":48.81,"n":236,"o":48.86,"t":"2026-10-07T15:45:00Z","v":8454,"vw":48.829743},{"c":48.83,"h":48.83,"l":48.78,"n":45,"o":48.78,"t":"2026-10-07T16:00:00Z","v":1335,"vw":48.81103},{"c":49.1,"h":49.13,"l":49.04,"n":139,"o":49.04,"t":"2026-10-07T16:30:00Z","v":6906,"vw":49.099691},{"c":49.15,"h":49.18,"l":49.1,"n":67,"o":49.14,"t":"2026-10-07T16:45:00Z","v":2225,"vw":49.133},{"c":49.19,"h":49.2,"l":49.1,"n":212,"o":49.17,"t":"2026-10-07T17:00:00Z","v":10834,"vw":49.18964},{"c":49.23,"h":49.27,"l":49.12,"n":316,"o":49.155,"t":"2026-10-07T17:15:00Z","v":16118,"vw":49.201274},{"c":49.155,"h":49.26,"l":49.095,"n":108,"o":49.235,"t":"2026-10-07T17:45:00Z","v":2552,"vw":49.163512},{"c":49.12,"h":49.12,"l":49.12,"n":5,"o":49.12,"t":"2026-10-07T18:00:00Z","v":104,"vw":49.12},{"c":49.18,"h":49.18,"l":49.13,"n":39,"o":49.13,"t":"2026-10-07T18:15:00Z","v":628,"vw":49.161132},{"c":49.18,"h":49.18,"l":49.15,"n":29,"o":49.15,"t":"2026-10-07T18:30:00Z","v":685,"vw":49.15875},{"c":49.05,"h":49.11,"l":49.05,"n":82,"o":49.11,"t":"2026-10-07T18:45:00Z","v":2251,"vw":49.079403},{"c":49,"h":49.02,"l":48.96,"n":103,"o":49,"t":"2026-10-07T19:00:00Z","v":4228,"vw":48.982611},{"c":49.0556,"h":49.0556,"l":49.005,"n":117,"o":49.005,"t":"2026-10-07T19:15:00Z","v":3232,"vw":49.031325},{"c":48.95,"h":49.01,"l":48.95,"n":71,"o":49.01,"t":"2026-10-07T19:30:00Z","v":1541,"vw":48.965224},{"c":48.91,"h":48.98,"l":48.82,"n":1086,"o":48.92,"t":"2026-10-07T19:45:00Z","v":36965,"vw":48.895341},{"c":48.86,"h":48.86,"l":48.86,"n":27,"o":48.86,"t":"2026-10-07T20:00:00Z","v":104732,"vw":48.86},{"c":48.82,"h":48.86,"l":48.565,"n":27,"o":48.86,"t":"2026-10-08T13:30:00Z","v":1887,"vw":48.819154},{"c":49.015,"h":49.06,"l":48.85,"n":38,"o":48.85,"t":"2026-10-08T13:45:00Z","v":1957,"vw":48.993469},{"c":49.07,"h":49.08,"l":49.01,"n":21,"o":49.08,"t":"2026-10-08T14:00:00Z","v":527,"vw":49.053333},{"c":48.87,"h":49.035,"l":48.82,"n":67,"o":49,"t":"2026-10-08T14:15:00Z","v":2125,"vw":48.941923},{"c":48.93,"h":48.93,"l":48.93,"n":4,"o":48.93,"t":"2026-10-08T14:30:00Z","v":123,"vw":48.93},{"c":48.67,"h":48.92,"l":48.67,"n":126,"o":48.92,"t":"2026-10-08T14:45:00Z","v":5956,"vw":48.787792},{"c":48.675,"h":48.675,"l":48.675,"n":9,"o":48.675,"t":"2026-10-08T15:00:00Z","v":407,"vw":48.675},{"c":48.675,"h":48.675,"l":48.58,"n":112,"o":48.58,"t":"2026-10-08T15:15:00Z","v":3518,"vw":48.621721},{"c":48.73,"h":48.73,"l":48.65,"n":93,"o":48.695,"t":"2026-10-08T15:30:00Z","v":2148,"vw":48.689},{"c":48.73,"h":48.74,"l":48.73,"n":51,"o":48.74,"t":"2026-10-08T15:45:00Z","v":1934,"vw":48.73875},{"c":48.79,"h":48.79,"l":48.67,"n":119,"o":48.68,"t":"2026-10-08T16:00:00Z","v":3508,"vw":48.749844},{"c":48.84,"h":49.07,"l":48.8,"n":249,"o":48.8,"t":"2026-10-08T16:15:00Z","v":9462,"vw":48.933333},{"c":48.905,"h":48.96,"l":48.905,"n":27,"o":48.92,"t":"2026-10-08T16:30:00Z","v":688,"vw":48.930833},{"c":49.125,"h":49.125,"l":48.95,"n":91,"o":48.95,"t":"2026-10-08T16:45:00Z","v":3587,"vw":49.034667},{"c":49.37,"h":49.37,"l":49.22,"n":89,"o":49.25,"t":"2026-10-08T17:00:00Z","v":2275,"vw":49.249469},{"c":49.3,"h":49.435,"l":49.3,"n":140,"o":49.32,"t":"2026-10-08T17:15:00Z","v":4830,"vw":49.388082},{"c":49.435,"h":49.49,"l":49.31,"n":194,"o":49.38,"t":"2026-10-08T17:30:00Z","v":8200,"vw":49.352464},{"c":49.48,"h":49.48,"l":49.44,"n":85,"o":49.48,"t":"2026-10-08T17:45:00Z","v":2032,"vw":49.462637},{"c":49.52,"h":49.525,"l":49.48,"n":75,"o":49.515,"t":"2026-10-08T18:00:00Z","v":1390,"vw":49.508333},{"c":49.505,"h":49.505,"l":49.505,"n":5,"o":49.505,"t":"2026-10-08T18:15:00Z","v":132,"vw":49.505},{"c":49.36,"h":49.43,"l":49.35,"n":65,"o":49.43,"t":"2026-10-08T18:30:00Z","v":2279,"vw":49.379911},{"c":49.32,"h":49.33,"l":49.32,"n":30,"o":49.33,"t":"2026-10-08T18:45:00Z","v":446,"vw":49.325},{"c":49.29,"h":49.29,"l":49.24,"n":88,"o":49.29,"t":"2026-10-08T19:00:00Z","v":2280,"vw":49.265},{"c":49.28,"h":49.31,"l":49.27,"n":104,"o":49.29,"t":"2026-10-08T19:15:00Z","v":2847,"vw":49.289706},{"c":49.34,"h":49.34,"l":49.17,"n":256,"o":49.21,"t":"2026-10-08T19:30:00Z","v":7853,"vw":49.284681},{"c":49.25,"h":49.42,"l":49.23,"n":833,"o":49.38,"t":"2026-10-08T19:45:00Z","v":26278,"vw":49.303828},{"c":49.24,"h":49.24,"l":49.24,"n":17,"o":49.24,"t":"2026-10-08T20:00:00Z","v":35714,"vw":49.24},{"c":49.6,"h":49.6,"l":49.6,"n":1,"o":49.6,"t":"2026-10-09T09:45:00Z","v":120,"vw":49.6},{"c":48.88,"h":49.13,"l":48.88,"n":39,"o":49.09,"t":"2026-10-09T13:30:00Z","v":1114,"vw":49.062743},{"c":48.68,"h":48.84,"l":48.68,"n":44,"o":48.8,"t":"2026-10-09T13:45:00Z","v":1355,"vw":48.782745},{"c":49.095,"h":49.095,"l":48.815,"n":74,"o":49,"t":"2026-10-09T14:00:00Z","v":2385,"vw":48.959186},{"c":49,"h":49.075,"l":48.93,"n":26,"o":49.065,"t":"2026-10-09T14:15:00Z","v":2071,"vw":48.998719},{"c":48.82,"h":49.065,"l":48.82,"n":35,"o":49.065,"t":"2026-10-09T14:30:00Z","v":2921,"vw":48.994758},{"c":48.8,"h":48.95,"l":48.8,"n":47,"o":48.885,"t":"2026-10-09T14:45:00Z","v":2154,"vw":48.852764},{"c":48.815,"h":48.85,"l":48.75,"n":55,"o":48.78,"t":"2026-10-09T15:00:00Z","v":1992,"vw":48.78125},{"c":48.735,"h":48.85,"l":48.735,"n":40,"o":48.805,"t":"2026-10-09T15:15:00Z","v":1582,"vw":48.788333},{"c":48.66,"h":48.75,"l":48.61,"n":157,"o":48.66,"t":"2026-10-09T15:30:00Z","v":8559,"vw":48.680466},{"c":48.65,"h":48.75,"l":48.65,"n":25,"o":48.75,"t":"2026-10-09T15:45:00Z","v":1036,"vw":48.675169},{"c":48.65,"h":48.68,"l":48.57,"n":68,"o":48.68,"t":"2026-10-09T16:00:00Z","v":4309,"vw":48.651007},{"c":48.69,"h":48.79,"l":48.68,"n":72,"o":48.715,"t":"2026-10-09T16:15:00Z","v":2755,"vw":48.704174},{"c":48.77,"h":48.77,"l":48.77,"n":16,"o":48.77,"t":"2026-10-09T16:30:00Z","v":238,"vw":48.77},{"c":48.74,"h":48.77,"l":48.72,"n":29,"o":48.77,"t":"2026-10-09T16:45:00Z","v":1334,"vw":48.732857},{"c":48.7,"h":48.7,"l":48.68,"n":61,"o":48.69,"t":"2026-10-09T17:00:00Z","v":1967,"vw":48.684286},{"c":48.69,"h":48.69,"l":48.66,"n":6,"o":48.66,"t":"2026-10-09T17:15:00Z","v":409,"vw":48.669208},{"c":48.73,"h":48.73,"l":48.73,"n":8,"o":48.73,"t":"2026-10-09T17:30:00Z","v":156,"vw":48.73},{"c":48.69,"h":48.77,"l":48.69,"n":38,"o":48.75,"t":"2026-10-09T17:45:00Z","v":2048,"vw":48.727153},{"c":48.62,"h":48.66,"l":48.62,"n":52,"o":48.66,"t":"2026-10-09T18:00:00Z","v":1215,"vw":48.631667},{"c":48.65,"h":48.665,"l":48.62,"n":99,"o":48.62,"t":"2026-10-09T18:15:00Z","v":5337,"vw":48.64675},{"c":48.72,"h":48.72,"l":48.64,"n":48,"o":48.64,"t":"2026-10-09T18:30:00Z","v":1522,"vw":48.686933},{"c":48.82,"h":48.83,"l":48.73,"n":118,"o":48.73,"t":"2026-10-09T18:45:00Z","v":3745,"vw":48.767534},{"c":48.73,"h":48.82,"l":48.72,"n":88,"o":48.82,"t":"2026-10-09T19:00:00Z","v":3540,"vw":48.736495},{"c":48.645,"h":48.72,"l":48.645,"n":48,"o":48.72,"t":"2026-10-09T19:15:00Z","v":2185,"vw":48.683757},{"c":48.53,"h":48.59,"l":48.53,"n":106,"o":48.58,"t":"2026-10-09T19:30:00Z","v":3707,"vw":48.555417},{"c":48.49,"h":48.55,"l":48.46,"n":744,"o":48.53,"t":"2026-10-09T19:45:00Z","v":19369,"vw":48.510268},{"c":48.52,"h":48.52,"l":48.52,"n":9,"o":48.52,"t":"2026-10-09T20:00:00Z","v":29086,"vw":48.52},{"c":48.74,"h":48.74,"l":48.74,"n":3,"o":48.74,"t":"2026-10-12T08:00:00Z","v":135,"vw":48.74},{"c":48.63,"h":48.73,"l":48.46,"n":82,"o":48.46,"t":"2026-10-12T13:30:00Z","v":3061,"vw":48.602857},{"c":48.705,"h":48.91,"l":48.705,"n":19,"o":48.8,"t":"2026-10-12T13:45:00Z","v":749,"vw":48.804237},{"c":49,"h":49.02,"l":48.835,"n":49,"o":48.835,"t":"2026-10-12T14:00:00Z","v":2608,"vw":48.917834},{"c":48.89,"h":48.94,"l":48.79,"n":88,"o":48.94,"t":"2026-10-12T14:15:00Z","v":7165,"vw":48.879077},{"c":48.895,"h":48.97,"l":48.885,"n":28,"o":48.895,"t":"2026-10-12T14:30:00Z","v":2216,"vw":48.915862},{"c":49.09,"h":49.09,"l":48.985,"n":86,"o":49.06,"t":"2026-10-12T15:00:00Z","v":5279,"vw":49.010739},{"c":49.165,"h":49.23,"l":49.1,"n":94,"o":49.1,"t":"2026-10-12T15:15:00Z","v":4963,"vw":49.149997},{"c":49.26,"h":49.27,"l":49.16,"n":121,"o":49.22,"t":"2026-10-12T15:30:00Z","v":4305,"vw":49.211128},{"c":49.21,"h":49.23,"l":49.21,"n":33,"o":49.22,"t":"2026-10-12T15:45:00Z","v":1086,"vw":49.217143},{"c":49.26,"h":49.265,"l":49.24,"n":32,"o":49.24,"t":"2026-10-12T16:00:00Z","v":1147,"vw":49.2575},{"c":49.26,"h":49.28,"l":49.26,"n":29,"o":49.28,"t":"2026-10-12T16:15:00Z","v":868,"vw":49.276479},{"c":49.33,"h":49.33,"l":49.29,"n":62,"o":49.29,"t":"2026-10-12T16:30:00Z","v":1892,"vw":49.305507},{"c":49.35,"h":49.36,"l":49.325,"n":65,"o":49.36,"t":"2026-10-12T16:45:00Z","v":2079,"vw":49.344425},{"c":49.36,"h":49.36,"l":49.225,"n":65,"o":49.345,"t":"2026-10-12T17:00:00Z","v":3619,"vw":49.33},{"c":49.31,"h":49.38,"l":49.31,"n":56,"o":49.38,"t":"2026-10-12T17:15:00Z","v":1959,"vw":49.3536},{"c":49.41,"h":49.41,"l":49.28,"n":66,"o":49.28,"t":"2026-10-12T17:30:00Z","v":2473,"vw":49.3425},{"c":49.35,"h":49.35,"l":49.35,"n":8,"o":49.35,"t":"2026-10-12T17:45:00Z","v":332,"vw":49.35},{"c":49.35,"h":49.39,"l":49.35,"n":33,"o":49.39,"t":"2026-10-12T18:00:00Z","v":1549,"vw":49.385385},{"c":49.38,"h":49.38,"l":49.3,"n":57,"o":49.3,"t":"2026-10-12T18:15:00Z","v":1804,"vw":49.361923},{"c":49.38,"h":49.42,"l":49.38,"n":45,"o":49.42,"t":"2026-10-12T18:30:00Z","v":1414,"vw":49.385714},{"c":49.375,"h":49.39,"l":49.37,"n":62,"o":49.37,"t":"2026-10-12T18:45:00Z","v":3277,"vw":49.377824},{"c":49.42,"h":49.43,"l":49.4,"n":148,"o":49.4,"t":"2026-10-12T19:00:00Z","v":5720,"vw":49.422265},{"c":49.5,"h":49.5,"l":49.41,"n":226,"o":49.43,"t":"2026-10-12T19:15:00Z","v":8746,"vw":49.454588},{"c":49.3,"h":49.475,"l":49.3,"n":166,"o":49.475,"t":"2026-10-12T19:30:00Z","v":7216,"vw":49.403156},{"c":49.24,"h":49.27,"l":49.09,"n":837,"o":49.27,"t":"2026-10-12T19:45:00Z","v":25488,"vw":49.189362},{"c":49.2,"h":49.2,"l":49.2,"n":9,"o":49.2,"t":"2026-10-12T20:00:00Z","v":31188,"vw":49.2},{"c":49.43,"h":49.43,"l":49.43,"n":2,"o":49.43,"t":"2026-10-13T10:45:00Z","v":171,"vw":49.43},{"c":49.75,"h":50.165,"l":49.34,"n":100,"o":49.5,"t":"2026-10-13T13:30:00Z","v":6443,"vw":49.651049},{"c":49.24,"h":49.75,"l":49.24,"n":107,"o":49.75,"t":"2026-10-13T13:45:00Z","v":5508,"vw":49.671975},{"c":48.89,"h":48.89,"l":48.87,"n":18,"o":48.88,"t":"2026-10-13T14:00:00Z","v":580,"vw":48.88},{"c":48.92,"h":49.015,"l":48.73,"n":33,"o":49.015,"t":"2026-10-13T14:15:00Z","v":930,"vw":48.865562},{"c":48.92,"h":48.92,"l":48.92,"n":10,"o":48.92,"t":"2026-10-13T14:30:00Z","v":235,"vw":48.92},{"c":49.045,"h":49.045,"l":48.87,"n":19,"o":48.87,"t":"2026-10-13T14:45:00Z","v":1111,"vw":48.943343},{"c":49.11,"h":49.13,"l":48.9,"n":73,"o":48.9,"t":"2026-10-13T15:00:00Z","v":2657,"vw":49.090349},{"c":49.105,"h":49.105,"l":49.105,"n":4,"o":49.105,"t":"2026-10-13T15:15:00Z","v":104,"vw":49.105},{"c":49.05,"h":49.105,"l":49.04,"n":56,"o":49.105,"t":"2026-10-13T15:30:00Z","v":2705,"vw":49.053197},{"c":48.93,"h":48.98,"l":48.91,"n":72,"o":48.98,"t":"2026-10-13T15:45:00Z","v":2729,"vw":48.935503},{"c":48.78,"h":48.84,"l":48.78,"n":29,"o":48.84,"t":"2026-10-13T16:00:00Z","v":1203,"vw":48.786},{"c":48.79,"h":48.79,"l":48.79,"n":21,"o":48.79,"t":"2026-10-13T16:15:00Z","v":1187,"vw":48.79},{"c":48.77,"h":48.795,"l":48.7,"n":31,"o":48.73,"t":"2026-10-13T16:30:00Z","v":1247,"vw":48.746369},{"c":48.82,"h":48.86,"l":48.74,"n":49,"o":48.74,"t":"2026-10-13T16:45:00Z","v":3010,"vw":48.817002},{"c":48.77,"h":48.78,"l":48.755,"n":48,"o":48.755,"t":"2026-10-13T17:00:00Z","v":2114,"vw":48.771789},{"c":48.8451,"h":48.86,"l":48.83,"n":69,"o":48.83,"t":"2026-10-13T17:15:00Z","v":3094,"vw":48.848612},{"c":48.91,"h":48.91,"l":48.85,"n":67,"o":48.85,"t":"2026-10-13T17:30:00Z","v":3507,"vw":48.867905},{"c":48.79,"h":48.92,"l":48.79,"n":77,"o":48.92,"t":"2026-10-13T17:45:00Z","v":2433,"vw":48.854426},{"c":48.995,"h":48.995,"l":48.98,"n":61,"o":48.98,"t":"2026-10-13T18:00:00Z","v":2372,"vw":48.992678},{"c":48.975,"h":48.975,"l":48.965,"n":29,"o":48.975,"t":"2026-10-13T18:15:00Z","v":591,"vw":48.972849},{"c":48.91,"h":48.92,"l":48.88,"n":57,"o":48.92,"t":"2026-10-13T18:45:00Z","v":2346,"vw":48.904118},{"c":48.93,"h":48.93,"l":48.89,"n":81,"o":48.89,"t":"2026-10-13T19:00:00Z","v":2149,"vw":48.922484},{"c":48.94,"h":48.98,"l":48.94,"n":150,"o":48.96,"t":"2026-10-13T19:15:00Z","v":6664,"vw":48.952922},{"c":48.97,"h":48.995,"l":48.91,"n":196,"o":48.91,"t":"2026-10-13T19:30:00Z","v":4841,"vw":48.953851},{"c":48.8,"h":49.03,"l":48.8,"n":758,"o":48.95,"t":"2026-10-13T19:45:00Z","v":25115,"vw":48.918602},{"c":48.85,"h":48.85,"l":48.85,"n":16,"o":48.85,"t":"2026-10-13T20:00:00Z","v":25060,"vw":48.85},{"c":48.37,"h":48.37,"l":48.12,"n":37,"o":48.23,"t":"2026-10-14T13:30:00Z","v":2641,"vw":48.231606},{"c":48.255,"h":48.47,"l":47.905,"n":89,"o":48.17,"t":"2026-10-14T13:45:00Z","v":2054,"vw":48.168526},{"c":48.415,"h":48.415,"l":48.25,"n":91,"o":48.35,"t":"2026-10-14T14:00:00Z","v":7031,"vw":48.329553},{"c":48.73,"h":48.74,"l":48.455,"n":85,"o":48.455,"t":"2026-10-14T14:15:00Z","v":6446,"vw":48.580849},{"c":48.85,"h":48.87,"l":48.77,"n":63,"o":48.87,"t":"2026-10-14T14:30:00Z","v":3568,"vw":48.828392},{"c":48.82,"h":48.89,"l":48.82,"n":45,"o":48.85,"t":"2026-10-14T14:45:00Z","v":2213,"vw":48.874087},{"c":48.8,"h":48.83,"l":48.74,"n":45,"o":48.74,"t":"2026-10-14T15:00:00Z","v":1432,"vw":48.791411},{"c":48.9,"h":48.9,"l":48.8,"n":28,"o":48.8,"t":"2026-10-14T15:15:00Z","v":1131,"vw":48.811111},{"c":48.955,"h":49.06,"l":48.8851,"n":183,"o":48.8851,"t":"2026-10-14T15:30:00Z","v":7182,"vw":49.017475},{"c":48.975,"h":48.975,"l":48.975,"n":9,"o":48.975,"t":"2026-10-14T15:45:00Z","v":224,"vw":48.975},{"c":48.85,"h":48.9999,"l":48.85,"n":109,"o":48.96,"t":"2026-10-14T16:00:00Z","v":3125,"vw":48.895534},{"c":48.83,"h":48.8629,"l":48.72,"n":105,"o":48.8629,"t":"2026-10-14T16:15:00Z","v":2492,"vw":48.774576},{"c":48.87,"h":48.87,"l":48.87,"n":37,"o":48.87,"t":"2026-10-14T16:30:00Z","v":2548,"vw":48.87},{"c":48.75,"h":48.815,"l":48.75,"n":50,"o":48.79,"t":"2026-10-14T16:45:00Z","v":1094,"vw":48.77875},{"c":48.64,"h":48.76,"l":48.64,"n":45,"o":48.76,"t":"2026-10-14T17:00:00Z","v":1560,"vw":48.742227},{"c":48.68,"h":48.69,"l":48.62,"n":90,"o":48.62,"t":"2026-10-14T17:15:00Z","v":2853,"vw":48.673221},{"c":48.68,"h":48.71,"l":48.68,"n":61,"o":48.69,"t":"2026-10-14T17:30:00Z","v":2182,"vw":48.698188},{"c":48.66,"h":48.7,"l":48.64,"n":53,"o":48.7,"t":"2026-10-14T17:45:00Z","v":2038,"vw":48.665},{"c":48.69,"h":48.69,"l":48.6,"n":107,"o":48.63,"t":"2026-10-14T18:00:00Z","v":4190,"vw":48.645418},{"c":48.72,"h":48.72,"l":48.685,"n":38,"o":48.7,"t":"2026-10-14T18:15:00Z","v":814,"vw":48.710833},{"c":48.615,"h":48.7,"l":48.575,"n":90,"o":48.7,"t":"2026-10-14T18:30:00Z","v":3459,"vw":48.61744},{"c":48.52,"h":48.52,"l":48.52,"n":11,"o":48.52,"t":"2026-10-14T18:45:00Z","v":212,"vw":48.52},{"c":48.62,"h":48.62,"l":48.53,"n":112,"o":48.53,"t":"2026-10-14T19:00:00Z","v":2505,"vw":48.572547},{"c":48.6,"h":48.64,"l":48.55,"n":190,"o":48.63,"t":"2026-10-14T19:15:00Z","v":6942,"vw":48.611793},{"c":48.54,"h":48.59,"l":48.49,"n":181,"o":48.59,"t":"2026-10-14T19:30:00Z","v":5301,"vw":48.521406},{"c":48.74,"h":48.795,"l":48.52,"n":726,"o":48.53,"t":"2026-10-14T19:45:00Z","v":21536,"vw":48.682262},{"c":48.72,"h":48.72,"l":48.72,"n":19,"o":48.72,"t":"2026-10-14T20:00:00Z","v":32938,"vw":48.72},{"c":48.86,"h":49.2,"l":48.86,"n":204,"o":49.09,"t":"2026-10-15T13:30:00Z","v":9536,"vw":49.01963},{"c":49.4,"h":49.4,"l":49.045,"n":141,"o":49.08,"t":"2026-10-15T13:45:00Z","v":6764,"vw":49.244519},{"c":49.54,"h":49.59,"l":49.31,"n":168,"o":49.415,"t":"2026-10-15T14:00:00Z","v":6932,"vw":49.476453},{"c":49.725,"h":49.725,"l":49.45,"n":98,"o":49.55,"t":"2026-10-15T14:15:00Z","v":5373,"vw":49.562126},{"c":49.85,"h":49.86,"l":49.735,"n":148,"o":49.76,"t":"2026-10-15T14:30:00Z","v":3929,"vw":49.806198},{"c":49.655,"h":49.81,"l":49.64,"n":166,"o":49.8,"t":"2026-10-15T14:45:00Z","v":6176,"vw":49.716728},{"c":49.42,"h":49.68,"l":49.42,"n":61,"o":49.68,"t":"2026-10-15T15:00:00Z","v":1334,"vw":49.5675},{"c":49.25,"h":49.35,"l":49.25,"n":33,"o":49.35,"t":"2026-10-15T15:15:00Z","v":887,"vw":49.3125},{"c":49.41,"h":49.41,"l":49.3,"n":133,"o":49.3,"t":"2026-10-15T15:30:00Z","v":2728,"vw":49.376635},{"c":49.34,"h":49.45,"l":49.34,"n":48,"o":49.45,"t":"2026-10-15T15:45:00Z","v":2227,"vw":49.395882},{"c":49.37,"h":49.38,"l":49.36,"n":55,"o":49.36,"t":"2026-10-15T16:00:00Z","v":1762,"vw":49.372257},{"c":49.46,"h":49.46,"l":49.385,"n":59,"o":49.41,"t":"2026-10-15T16:15:00Z","v":1435,"vw":49.425374},{"c":49.44,"h":49.46,"l":49.44,"n":15,"o":49.46,"t":"2026-10-15T16:30:00Z","v":372,"vw":49.45},{"c":49.445,"h":49.49,"l":49.445,"n":21,"o":49.49,"t":"2026-10-15T16:45:00Z","v":483,"vw":49.4675},{"c":49.45,"h":49.45,"l":49.45,"n":18,"o":49.45,"t":"2026-10-15T17:00:00Z","v":1191,"vw":49.45},{"c":49.405,"h":49.44,"l":49.39,"n":53,"o":49.405,"t":"2026-10-15T17:15:00Z","v":5368,"vw":49.41227},{"c":49.38,"h":49.445,"l":49.38,"n":76,"o":49.4075,"t":"2026-10-15T17:30:00Z","v":3811,"vw":49.420255},{"c":49.31,"h":49.35,"l":49.31,"n":37,"o":49.35,"t":"2026-10-15T17:45:00Z","v":1366,"vw":49.333},{"c":49.22,"h":49.3,"l":49.22,"n":63,"o":49.3,"t":"2026-10-15T18:00:00Z","v":2546,"vw":49.279395},{"c":49.395,"h":49.395,"l":49.23,"n":159,"o":49.24,"t":"2026-10-15T18:15:00Z","v":6735,"vw":49.291195},{"c":49.32,"h":49.38,"l":49.32,"n":54,"o":49.38,"t":"2026-10-15T18:30:00Z","v":1599,"vw":49.330733},{"c":49.28,"h":49.33,"l":49.28,"n":72,"o":49.32,"t":"2026-10-15T18:45:00Z","v":2023,"vw":49.310476},{"c":49.22,"h":49.245,"l":49.22,"n":38,"o":49.245,"t":"2026-10-15T19:00:00Z","v":726,"vw":49.23125},{"c":49.24,"h":49.325,"l":49.22,"n":105,"o":49.22,"t":"2026-10-15T19:15:00Z","v":3179,"vw":49.262879},{"c":49.22,"h":49.27,"l":49.2,"n":192,"o":49.22,"t":"2026-10-15T19:30:00Z","v":5089,"vw":49.237102},{"c":49.3,"h":49.33,"l":49.15,"n":763,"o":49.23,"t":"2026-10-15T19:45:00Z","v":22537,"vw":49.266652},{"c":49.29,"h":49.29,"l":49.29,"n":15,"o":49.29,"t":"2026-10-15T20:00:00Z","v":24241,"vw":49.29},{"c":50.105,"h":50.105,"l":49.49,"n":67,"o":49.49,"t":"2026-10-16T13:30:00Z","v":4692,"vw":49.585465},{"c":50.13,"h":50.24,"l":50.13,"n":49,"o":50.24,"t":"2026-10-16T13:45:00Z","v":1000,"vw":50.157245},{"c":50.16,"h":50.3,"l":50.11,"n":125,"o":50.11,"t":"2026-10-16T14:00:00Z","v":12521,"vw":50.166949},{"c":50.28,"h":50.46,"l":50.16,"n":150,"o":50.19,"t":"2026-10-16T14:15:00Z","v":20790,"vw":50.249744},{"c":50.2,"h":50.34,"l":50.2,"n":46,"o":50.34,"t":"2026-10-16T14:30:00Z","v":2758,"vw":50.294471},{"c":50.17,"h":50.25,"l":50.17,"n":32,"o":50.24,"t":"2026-10-16T14:45:00Z","v":2457,"vw":50.219685},{"c":50.32,"h":50.375,"l":50.27,"n":160,"o":50.27,"t":"2026-10-16T15:00:00Z","v":7213,"vw":50.314644},{"c":50.18,"h":50.315,"l":50.145,"n":79,"o":50.315,"t":"2026-10-16T15:15:00Z","v":3293,"vw":50.24932},{"c":50.06,"h":50.17,"l":50.06,"n":34,"o":50.15,"t":"2026-10-16T15:30:00Z","v":1368,"vw":50.118571},{"c":49.94,"h":50.07,"l":49.91,"n":121,"o":50.07,"t":"2026-10-16T15:45:00Z","v":6098,"vw":49.965447},{"c":49.76,"h":49.86,"l":49.745,"n":44,"o":49.86,"t":"2026-10-16T16:00:00Z","v":2085,"vw":49.773929},{"c":49.735,"h":49.83,"l":49.585,"n":128,"o":49.585,"t":"2026-10-16T16:15:00Z","v":6267,"vw":49.728869},{"c":49.695,"h":49.72,"l":49.64,"n":32,"o":49.72,"t":"2026-10-16T16:30:00Z","v":1130,"vw":49.699444},{"c":49.6,"h":49.72,"l":49.51,"n":97,"o":49.72,"t":"2026-10-16T16:45:00Z","v":4250,"vw":49.589848},{"c":49.6,"h":49.66,"l":49.53,"n":131,"o":49.59,"t":"2026-10-16T17:00:00Z","v":6024,"vw":49.625473},{"c":49.76,"h":49.785,"l":49.6,"n":171,"o":49.6,"t":"2026-10-16T17:15:00Z","v":4967,"vw":49.687857},{"c":49.665,"h":49.74,"l":49.665,"n":36,"o":49.74,"t":"2026-10-16T17:30:00Z","v":2204,"vw":49.709932},{"c":49.6,"h":49.76,"l":49.6,"n":57,"o":49.76,"t":"2026-10-16T17:45:00Z","v":2245,"vw":49.72539},{"c":49.68,"h":49.72,"l":49.59,"n":177,"o":49.64,"t":"2026-10-16T18:00:00Z","v":9154,"vw":49.683235},{"c":49.69,"h":49.73,"l":49.67,"n":85,"o":49.68,"t":"2026-10-16T18:15:00Z","v":4836,"vw":49.696421},{"c":49.7,"h":49.76,"l":49.6,"n":174,"o":49.61,"t":"2026-10-16T18:30:00Z","v":8473,"vw":49.702577},{"c":49.74,"h":49.74,"l":49.65,"n":183,"o":49.73,"t":"2026-10-16T18:45:00Z","v":7814,"vw":49.67978},{"c":49.725,"h":49.75,"l":49.71,"n":141,"o":49.715,"t":"2026-10-16T19:00:00Z","v":6912,"vw":49.725804},{"c":49.77,"h":49.77,"l":49.72,"n":181,"o":49.76,"t":"2026-10-16T19:15:00Z","v":7607,"vw":49.745854},{"c":49.73,"h":49.7925,"l":49.69,"n":435,"o":49.77,"t":"2026-10-16T19:30:00Z","v":18157,"vw":49.755493},{"c":49.77,"h":49.88,"l":49.72,"n":973,"o":49.735,"t":"2026-10-16T19:45:00Z","v":47361,"vw":49.775845},{"c":49.97,"h":49.97,"l":49.73,"n":9,"o":49.73,"t":"2026-10-16T20:00:00Z","v":47590,"vw":49.730518},{"c":49.49,"h":49.5,"l":49.44,"n":82,"o":49.5,"t":"2026-10-19T13:30:00Z","v":4496,"vw":49.480804},{"c":49.41,"h":49.5,"l":49.41,"n":168,"o":49.49,"t":"2026-10-19T13:45:00Z","v":12191,"vw":49.465932},{"c":49.52,"h":49.565,"l":49.52,"n":6,"o":49.565,"t":"2026-10-19T14:00:00Z","v":677,"vw":49.540179},{"c":49.265,"h":49.51,"l":49.265,"n":83,"o":49.51,"t":"2026-10-19T14:15:00Z","v":7636,"vw":49.418924},{"c":49.41,"h":49.49,"l":49.41,"n":86,"o":49.46,"t":"2026-10-19T14:30:00Z","v":4394,"vw":49.455668},{"c":49.36,"h":49.36,"l":49.36,"n":9,"o":49.36,"t":"2026-10-19T14:45:00Z","v":218,"vw":49.36},{"c":49.56,"h":49.56,"l":49.4175,"n":128,"o":49.42,"t":"2026-10-19T15:00:00Z","v":4900,"vw":49.477586},{"c":49.4512,"h":49.61,"l":49.4512,"n":148,"o":49.61,"t":"2026-10-19T15:15:00Z","v":6415,"vw":49.550019},{"c":49.51,"h":49.51,"l":49.475,"n":42,"o":49.49,"t":"2026-10-19T15:30:00Z","v":1114,"vw":49.487728},{"c":49.45,"h":49.45,"l":49.45,"n":4,"o":49.45,"t":"2026-10-19T15:45:00Z","v":105,"vw":49.45},{"c":49.39,"h":49.41,"l":49.39,"n":24,"o":49.41,"t":"2026-10-19T16:00:00Z","v":605,"vw":49.396667},{"c":49.34,"h":49.34,"l":49.3,"n":69,"o":49.32,"t":"2026-10-19T16:15:00Z","v":2019,"vw":49.324731},{"c":49.33,"h":49.355,"l":49.33,"n":28,"o":49.345,"t":"2026-10-19T16:30:00Z","v":736,"vw":49.345315},{"c":49.295,"h":49.35,"l":49.295,"n":27,"o":49.34,"t":"2026-10-19T16:45:00Z","v":846,"vw":49.326428},{"c":49.15,"h":49.24,"l":49.145,"n":49,"o":49.24,"t":"2026-10-19T17:00:00Z","v":2161,"vw":49.209479},{"c":49.215,"h":49.24,"l":49.185,"n":83,"o":49.2,"t":"2026-10-19T17:15:00Z","v":5029,"vw":49.221236},{"c":49.23,"h":49.24,"l":49.17,"n":94,"o":49.2,"t":"2026-10-19T17:30:00Z","v":4257,"vw":49.213037},{"c":49.14,"h":49.235,"l":49.14,"n":65,"o":49.22,"t":"2026-10-19T17:45:00Z","v":2230,"vw":49.205153},{"c":49.05,"h":49.16,"l":49.05,"n":86,"o":49.16,"t":"2026-10-19T18:00:00Z","v":4465,"vw":49.105451},{"c":48.97,"h":49.1,"l":48.97,"n":93,"o":49.08,"t":"2026-10-19T18:15:00Z","v":5508,"vw":49.054864},{"c":48.96,"h":49,"l":48.945,"n":79,"o":48.945,"t":"2026-10-19T18:30:00Z","v":1796,"vw":48.956154},{"c":48.95,"h":49.01,"l":48.85,"n":205,"o":48.951,"t":"2026-10-19T18:45:00Z","v":13127,"vw":48.947609},{"c":48.95,"h":48.96,"l":48.9,"n":114,"o":48.96,"t":"2026-10-19T19:00:00Z","v":3482,"vw":48.922941},{"c":49,"h":49.04,"l":48.95,"n":170,"o":48.95,"t":"2026-10-19T19:15:00Z","v":6450,"vw":48.997526},{"c":48.98,"h":49.03,"l":48.97,"n":240,"o":48.99,"t":"2026-10-19T19:30:00Z","v":6603,"vw":48.983642},{"c":49.07,"h":49.12,"l":48.94,"n":889,"o":48.99,"t":"2026-10-19T19:45:00Z","v":30984,"vw":49.026752},{"c":49.07,"h":49.07,"l":49.07,"n":9,"o":49.07,"t":"2026-10-19T20:00:00Z","v":34924,"vw":49.07},{"c":49.805,"h":50,"l":49.1,"n":104,"o":49.26,"t":"2026-10-20T13:30:00Z","v":3289,"vw":49.617497},{"c":50.21,"h":50.47,"l":50.15,"n":9,"o":50.15,"t":"2026-10-20T13:45:00Z","v":959,"vw":50.198095},{"c":50.245,"h":50.42,"l":50.14,"n":52,"o":50.3,"t":"2026-10-20T14:00:00Z","v":3941,"vw":50.336879},{"c":50.49,"h":50.54,"l":50.135,"n":126,"o":50.17,"t":"2026-10-20T14:15:00Z","v":7741,"vw":50.337447},{"c":50.43,"h":50.495,"l":50.29,"n":68,"o":50.49,"t":"2026-10-20T14:30:00Z","v":1655,"vw":50.376818},{"c":50.22,"h":50.41,"l":50.22,"n":117,"o":50.405,"t":"2026-10-20T14:45:00Z","v":3868,"vw":50.33194},{"c":50.03,"h":50.28,"l":50.01,"n":179,"o":50.28,"t":"2026-10-20T15:00:00Z","v":6530,"vw":50.189409},{"c":49.92,"h":50.07,"l":49.92,"n":88,"o":50.035,"t":"2026-10-20T15:15:00Z","v":2684,"vw":50.015},{"c":50.025,"h":50.05,"l":49.89,"n":175,"o":49.91,"t":"2026-10-20T15:30:00Z","v":4854,"vw":49.954295},{"c":49.91,"h":50,"l":49.91,"n":29,"o":50,"t":"2026-10-20T15:45:00Z","v":588,"vw":49.958},{"c":49.87,"h":49.95,"l":49.87,"n":65,"o":49.94,"t":"2026-10-20T16:00:00Z","v":1987,"vw":49.927857},{"c":49.72,"h":49.83,"l":49.69,"n":33,"o":49.83,"t":"2026-10-20T16:15:00Z","v":1429,"vw":49.797273},{"c":49.81,"h":49.81,"l":49.73,"n":76,"o":49.73,"t":"2026-10-20T16:30:00Z","v":2435,"vw":49.772784},{"c":49.7,"h":49.74,"l":49.7,"n":54,"o":49.74,"t":"2026-10-20T16:45:00Z","v":878,"vw":49.727},{"c":49.75,"h":49.75,"l":49.68,"n":52,"o":49.71,"t":"2026-10-20T17:00:00Z","v":1793,"vw":49.72},{"c":49.75,"h":49.75,"l":49.72,"n":49,"o":49.72,"t":"2026-10-20T17:15:00Z","v":1084,"vw":49.735},{"c":49.71,"h":49.73,"l":49.71,"n":11,"o":49.73,"t":"2026-10-20T17:30:00Z","v":356,"vw":49.72},{"c":49.65,"h":49.73,"l":49.65,"n":51,"o":49.72,"t":"2026-10-20T17:45:00Z","v":1746,"vw":49.712667},{"c":49.65,"h":49.73,"l":49.65,"n":77,"o":49.69,"t":"2026-10-20T18:00:00Z","v":2335,"vw":49.67921},{"c":49.625,"h":49.63,"l":49.59,"n":139,"o":49.62,"t":"2026-10-20T18:15:00Z","v":7364,"vw":49.611622},{"c":49.65,"h":49.65,"l":49.65,"n":12,"o":49.65,"t":"2026-10-20T18:30:00Z","v":263,"vw":49.65},{"c":49.67,"h":49.67,"l":49.63,"n":47,"o":49.635,"t":"2026-10-20T18:45:00Z","v":1277,"vw":49.645},{"c":49.78,"h":49.78,"l":49.69,"n":133,"o":49.72,"t":"2026-10-20T19:00:00Z","v":4610,"vw":49.723667},{"c":49.895,"h":49.895,"l":49.81,"n":76,"o":49.81,"t":"2026-10-20T19:15:00Z","v":1014,"vw":49.850782},{"c":49.88,"h":49.9,"l":49.815,"n":109,"o":49.84,"t":"2026-10-20T19:30:00Z","v":2509,"vw":49.850395},{"c":49.87,"h":49.92,"l":49.83,"n":990,"o":49.875,"t":"2026-10-20T19:45:00Z","v":24587,"vw":49.88296},{"c":49.88,"h":49.88,"l":49.88,"n":12,"o":49.88,"t":"2026-10-20T20:00:00Z","v":24993,"vw":49.88},{"c":49.69,"h":50.18,"l":49.525,"n":90,"o":49.97,"t":"2026-10-21T13:30:00Z","v":3574,"vw":49.837992},{"c":49.685,"h":49.685,"l":49.685,"n":7,"o":49.685,"t":"2026-10-21T13:45:00Z","v":807,"vw":49.685},{"c":49.8399,"h":49.8399,"l":49.8399,"n":5,"o":49.8399,"t":"2026-10-21T14:00:00Z","v":296,"vw":49.8399},{"c":49.45,"h":49.56,"l":49.435,"n":72,"o":49.5,"t":"2026-10-21T14:15:00Z","v":1989,"vw":49.493046},{"c":49.65,"h":49.77,"l":49.59,"n":101,"o":49.59,"t":"2026-10-21T14:30:00Z","v":3965,"vw":49.64404},{"c":49.6,"h":49.6875,"l":49.53,"n":54,"o":49.6875,"t":"2026-10-21T14:45:00Z","v":2418,"vw":49.593881},{"c":49.465,"h":49.53,"l":49.45,"n":49,"o":49.53,"t":"2026-10-21T15:00:00Z","v":1345,"vw":49.467222},{"c":49.47,"h":49.47,"l":49.47,"n":32,"o":49.47,"t":"2026-10-21T15:15:00Z","v":505,"vw":49.47},{"c":49.49,"h":49.54,"l":49.49,"n":41,"o":49.54,"t":"2026-10-21T15:30:00Z","v":1612,"vw":49.5},{"c":49.4453,"h":49.48,"l":49.39,"n":53,"o":49.48,"t":"2026-10-21T15:45:00Z","v":1390,"vw":49.421264},{"c":49.31,"h":49.31,"l":49.31,"n":13,"o":49.31,"t":"2026-10-21T16:00:00Z","v":523,"vw":49.31},{"c":49.28,"h":49.305,"l":49.225,"n":54,"o":49.29,"t":"2026-10-21T16:15:00Z","v":1793,"vw":49.283975},{"c":49.46,"h":49.46,"l":49.32,"n":103,"o":49.33,"t":"2026-10-21T16:30:00Z","v":2739,"vw":49.367478},{"c":49.4,"h":49.4,"l":49.37,"n":39,"o":49.4,"t":"2026-10-21T16:45:00Z","v":1263,"vw":49.392222},{"c":49.38,"h":49.39,"l":49.38,"n":45,"o":49.39,"t":"2026-10-21T17:00:00Z","v":756,"vw":49.3875},{"c":49.35,"h":49.35,"l":49.35,"n":10,"o":49.35,"t":"2026-10-21T17:15:00Z","v":313,"vw":49.35},{"c":49.28,"h":49.34,"l":49.28,"n":52,"o":49.33,"t":"2026-10-21T17:30:00Z","v":1179,"vw":49.318333},{"c":49.22,"h":49.265,"l":49.22,"n":33,"o":49.265,"t":"2026-10-21T17:45:00Z","v":962,"vw":49.240177},{"c":49.2,"h":49.2,"l":49.17,"n":64,"o":49.19,"t":"2026-10-21T18:00:00Z","v":1772,"vw":49.188571},{"c":49.24,"h":49.24,"l":49.2,"n":38,"o":49.2,"t":"2026-10-21T18:15:00Z","v":1392,"vw":49.221333},{"c":49.28,"h":49.29,"l":49.24,"n":89,"o":49.26,"t":"2026-10-21T18:30:00Z","v":2504,"vw":49.268233},{"c":49.11,"h":49.255,"l":49.11,"n":107,"o":49.255,"t":"2026-10-21T18:45:00Z","v":2353,"vw":49.164685},{"c":49.22,"h":49.22,"l":49.01,"n":147,"o":49.04,"t":"2026-10-21T19:00:00Z","v":4731,"vw":49.138448},{"c":49.34,"h":49.34,"l":49.21,"n":139,"o":49.245,"t":"2026-10-21T19:15:00Z","v":2890,"vw":49.276915},{"c":49.3,"h":49.42,"l":49.26,"n":125,"o":49.42,"t":"2026-10-21T19:30:00Z","v":3462,"vw":49.303972},{"c":49.24,"h":49.47,"l":49.21,"n":1011,"o":49.32,"t":"2026-10-21T19:45:00Z","v":39830,"vw":49.295593},{"c":49.26,"h":49.26,"l":49.26,"n":9,"o":49.26,"t":"2026-10-21T20:00:00Z","v":28444,"vw":49.26},{"c":49.87,"h":50.01,"l":49.26,"n":62,"o":49.26,"t":"2026-10-22T13:30:00Z","v":4129,"vw":49.635145},{"c":50.31,"h":50.31,"l":50.1,"n":59,"o":50.14,"t":"2026-10-22T13:45:00Z","v":4298,"vw":50.157651},{"c":50.26,"h":50.37,"l":50.26,"n":10,"o":50.37,"t":"2026-10-22T14:00:00Z","v":398,"vw":50.316341},{"c":50.35,"h":50.405,"l":50.26,"n":123,"o":50.38,"t":"2026-10-22T14:15:00Z","v":7774,"vw":50.314302},{"c":50.35,"h":50.38,"l":50.25,"n":159,"o":50.28,"t":"2026-10-22T14:30:00Z","v":4621,"vw":50.320108},{"c":50.47,"h":50.47,"l":50.35,"n":80,"o":50.35,"t":"2026-10-22T14:45:00Z","v":1507,"vw":50.39},{"c":50.5,"h":50.52,"l":50.38,"n":96,"o":50.43,"t":"2026-10-22T15:00:00Z","v":3002,"vw":50.467183},{"c":50.475,"h":50.51,"l":50.475,"n":37,"o":50.51,"t":"2026-10-22T15:15:00Z","v":1039,"vw":50.481863},{"c":50.45,"h":50.49,"l":50.4,"n":83,"o":50.49,"t":"2026-10-22T15:30:00Z","v":1682,"vw":50.432917},{"c":50.425,"h":50.43,"l":50.42,"n":56,"o":50.42,"t":"2026-10-22T15:45:00Z","v":2222,"vw":50.421938},{"c":50.505,"h":50.505,"l":50.42,"n":65,"o":50.42,"t":"2026-10-22T16:00:00Z","v":1185,"vw":50.463},{"c":50.6,"h":50.6,"l":50.57,"n":81,"o":50.57,"t":"2026-10-22T16:15:00Z","v":2181,"vw":50.593794},{"c":50.55,"h":50.585,"l":50.55,"n":76,"o":50.57,"t":"2026-10-22T16:30:00Z","v":1151,"vw":50.568739},{"c":50.57,"h":50.57,"l":50.57,"n":24,"o":50.57,"t":"2026-10-22T16:45:00Z","v":451,"vw":50.57},{"c":50.74,"h":50.74,"l":50.73,"n":76,"o":50.73,"t":"2026-10-22T17:00:00Z","v":1962,"vw":50.733333},{"c":50.75,"h":50.75,"l":50.7,"n":64,"o":50.7,"t":"2026-10-22T17:15:00Z","v":1432,"vw":50.73},{"c":50.68,"h":50.68,"l":50.66,"n":21,"o":50.66,"t":"2026-10-22T17:30:00Z","v":543,"vw":50.673333},{"c":50.66,"h":50.66,"l":50.64,"n":67,"o":50.64,"t":"2026-10-22T17:45:00Z","v":1844,"vw":50.6425},{"c":50.63,"h":50.66,"l":50.63,"n":88,"o":50.63,"t":"2026-10-22T18:00:00Z","v":2885,"vw":50.642857},{"c":50.6,"h":50.63,"l":50.58,"n":110,"o":50.6,"t":"2026-10-22T18:15:00Z","v":4611,"vw":50.607367},{"c":50.53,"h":50.53,"l":50.53,"n":57,"o":50.53,"t":"2026-10-22T18:30:00Z","v":1383,"vw":50.53},{"c":50.55,"h":50.55,"l":50.48,"n":88,"o":50.48,"t":"2026-10-22T18:45:00Z","v":1753,"vw":50.528447},{"c":50.6,"h":50.635,"l":50.57,"n":99,"o":50.59,"t":"2026-10-22T19:00:00Z","v":1697,"vw":50.599167},{"c":50.51,"h":50.61,"l":50.51,"n":42,"o":50.61,"t":"2026-10-22T19:15:00Z","v":1183,"vw":50.59},{"c":50.55,"h":50.55,"l":50.425,"n":235,"o":50.435,"t":"2026-10-22T19:30:00Z","v":8318,"vw":50.482719},{"c":50.63,"h":50.64,"l":50.51,"n":797,"o":50.56,"t":"2026-10-22T19:45:00Z","v":20987,"vw":50.571376},{"c":50.62,"h":50.62,"l":50.62,"n":18,"o":50.62,"t":"2026-10-22T20:00:00Z","v":26035,"vw":50.62}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.25,"premium":2.45,"strike":71.38383365978112,"iv":1.3850340070929261,"gamma":0.01614896191834378,"theta":-0.10956597855905671,"vega":0.045262955216008594,"rho":0.007988607900049592,"breakevenPct":45.859015527027125},{"delta":0.3,"premium":1.6398765315395694,"strike":56.99954270940581,"iv":0.6584967469224052,"gamma":0.0420000981291509,"theta":-0.058457484200397335,"vega":0.049502497224869386,"rho":0.010457989155454081,"breakevenPct":15.84239281103395},{"delta":0.35,"premium":2.4563963963613733,"strike":58.7207207277254,"iv":0.887824684272429,"gamma":0.03208131903749111,"theta":-0.08007454347462209,"vega":0.05135864356885553,"rho":0.011899059107146764,"breakevenPct":20.855624504319994},{"delta":0.4,"premium":2.465904377965958,"strike":56.81912440680839,"iv":0.7749322542086634,"gamma":0.04124370040742328,"theta":-0.07100900848233642,"vega":0.05232710332270299,"rho":0.013848340233827812,"breakevenPct":17.11779688813583},{"delta":0.45,"premium":2.475412359570543,"strike":54.917528085891384,"iv":0.6620398241448978,"gamma":0.050406081777355435,"theta":-0.06194347349005075,"vega":0.05329556307655046,"rho":0.015797621360508857,"breakevenPct":13.379969271951666},{"delta":0.5,"premium":2.4849203411751284,"strike":53.015931764974376,"iv":0.5491473940811322,"gamma":0.05956846314728759,"theta":-0.05287793849776508,"vega":0.05426402283039792,"rho":0.0177469024871899,"breakevenPct":9.642141655767501},{"delta":0.55,"premium":2.4944283227797133,"strike":51.11433544405737,"iv":0.4362549640173665,"gamma":0.06873084451721975,"theta":-0.0438124035054794,"vega":0.05523248258424539,"rho":0.01969618361387095,"breakevenPct":5.904314039583333},{"delta":0.6,"premium":2.701315789473684,"strike":49.703947368421055,"iv":0.3659907894736842,"gamma":0.07158947368421054,"theta":-0.03707894736842106,"vega":0.05364473684210527,"rho":0.02152690747319103,"breakevenPct":3.52679406932979},{"delta":0.65,"premium":3.1875858123569794,"strike":48.98884439359268,"iv":0.35606516018306633,"gamma":0.0655254004576659,"theta":-0.033646453089244854,"vega":0.048438787185354694,"rho":0.023189818388855258,"breakevenPct":3.074733713847608},{"delta":0.7,"premium":3.6738558352402744,"strike":48.2737414187643,"iv":0.34613953089244853,"gamma":0.05946132723112128,"theta":-0.03021395881006865,"vega":0.04323283752860413,"rho":0.024852729304519483,"breakevenPct":2.622673358365427},{"delta":0.75,"premium":4.16012585812357,"strike":47.558638443935926,"iv":0.3362139016018307,"gamma":0.05339725400457666,"theta":-0.026781464530892446,"vega":0.03802688787185354,"rho":0.026515640220183708,"breakevenPct":2.170613002883245},{"delta":0.8,"premium":4.646395881006866,"strike":46.84353546910755,"iv":0.3262882723112128,"gamma":0.04733318077803203,"theta":-0.023348970251716242,"vega":0.03282093821510297,"rho":0.028178551135847937,"breakevenPct":1.7185526474010628},{"delta":0.85,"premium":5.13266590389016,"strike":46.128432494279174,"iv":0.31636264302059497,"gamma":0.04126910755148741,"theta":-0.019916475972540044,"vega":0.027614988558352403,"rho":0.029841462051512162,"breakevenPct":1.266492291918882},{"delta":0.9,"premium":5.618935926773457,"strike":45.4133295194508,"iv":0.3064370137299771,"gamma":0.035205034324942784,"theta":-0.01648398169336384,"vega":0.022409038901601827,"rho":0.03150437296717639,"breakevenPct":0.8144319364366996}],"put":[{"delta":0.1,"premium":1.3838718022450907,"strike":31.38600610930539,"iv":1.60819233320983,"gamma":0.0074802611806052055,"theta":-0.06808167841592888,"vega":0.024578781540609496,"rho":-0.0051729331780848604,"breakevenPct":40.7306710646774},{"delta":0.15,"premium":2.3714206921268715,"strike":34.73362946483685,"iv":1.6884200838631929,"gamma":0.00965218022291779,"theta":-0.09560565774913973,"vega":0.03312310100003635,"rho":-0.007983968914027124,"breakevenPct":36.06833509934812},{"delta":0.2,"premium":2.45,"strike":40.01388442067883,"iv":1.2822890602403103,"gamma":0.01533113714353012,"theta":-0.0868696027643893,"vega":0.03988527361312793,"rho":-0.010098772184912026,"breakevenPct":25.792405332519103},{"delta":0.25,"premium":2.45,"strike":43.46319514953501,"iv":1.0166955518388856,"gamma":0.02267049986676571,"theta":-0.07622642992756884,"vega":0.045020054258363536,"rho":-0.012163486666426915,"breakevenPct":18.978279040823764},{"delta":0.3,"premium":2.45,"strike":45.886722124737986,"iv":0.8276801571162951,"gamma":0.031094021639816186,"theta":-0.06691174124219208,"vega":0.0488493155645459,"rho":-0.014224739304071489,"breakevenPct":14.190592404705685},{"delta":0.35,"premium":2.45,"strike":47.48597479785696,"iv":0.7001995361535054,"gamma":0.04038872551236043,"theta":-0.05866456346529003,"vega":0.051629519466355425,"rho":-0.01628321015761199,"breakevenPct":11.03126274623279},{"delta":0.4,"premium":2.4499999999999997,"strike":49.085227470975944,"iv":0.5727189151907156,"gamma":0.04968342938490469,"theta":-0.05041738568838797,"vega":0.05440972336816496,"rho":-0.018341681011152494,"breakevenPct":7.87193308775989},{"delta":0.45,"premium":2.5996503496503496,"strike":50.311771561771565,"iv":0.4908583916083916,"gamma":0.05527435897435898,"theta":-0.04420973193473193,"vega":0.05519562937062937,"rho":-0.02050112637530237,"breakevenPct":5.74452546005292},{"delta":0.5,"premium":2.949300699300699,"strike":51.04020979020979,"iv":0.46996678321678326,"gamma":0.05591538461538462,"theta":-0.0407277972027972,"vega":0.05331625874125874,"rho":-0.02279551898260309,"breakevenPct":4.9962285837434},{"delta":0.55,"premium":3.2989510489510487,"strike":51.76864801864802,"iv":0.44907517482517484,"gamma":0.056556410256410256,"theta":-0.037245862470862465,"vega":0.05143688811188811,"rho":-0.025089911589903816,"breakevenPct":4.24793170743388},{"delta":0.6,"premium":3.6486013986013983,"strike":52.497086247086244,"iv":0.4281835664335665,"gamma":0.057197435897435894,"theta":-0.03376392773892774,"vega":0.04955751748251749,"rho":-0.027384304197204536,"breakevenPct":3.4996348311243604},{"delta":0.65,"premium":3.998251748251748,"strike":53.22552447552447,"iv":0.40729195804195806,"gamma":0.05783846153846154,"theta":-0.030281993006993007,"vega":0.04767814685314685,"rho":-0.02967869680450526,"breakevenPct":2.75133795481484},{"delta":0.7,"premium":4.347902097902097,"strike":53.9539627039627,"iv":0.3864003496503497,"gamma":0.05847948717948718,"theta":-0.02680005827505828,"vega":0.045798776223776226,"rho":-0.03197308941180598,"breakevenPct":2.003041078505321},{"delta":0.75,"premium":4.697552447552447,"strike":54.68240093240093,"iv":0.3655087412587413,"gamma":0.059120512820512824,"theta":-0.023318123543123546,"vega":0.043919405594405596,"rho":-0.034267482019106704,"breakevenPct":1.2547442021958002},{"delta":0.8,"premium":6.841298145506421,"strike":57.0114122681883,"iv":0.4336784593437947,"gamma":0.04793495007132667,"theta":-0.02385164051355207,"vega":0.03964037089871612,"rho":-0.03791044370518054,"breakevenPct":0.888751239269289},{"delta":0.85,"premium":11.014999999999999,"strike":61.22727272727273,"iv":0.5860299999999999,"gamma":0.028371818181818186,"theta":-0.027464545454545453,"vega":0.03324818181818182,"rho":-0.04311247298480498,"breakevenPct":0.8054667576595576}]},"raw":{"call":[{"delta":0.25,"premium":2.45,"strike":71.38383365978112,"iv":1.3850340070929261,"gamma":0.01614896191834378,"theta":-0.10956597855905671,"vega":0.045262955216008594,"rho":0.007988607900049592,"breakevenPct":45.859015527027125},{"delta":0.3,"premium":1.6398765315395694,"strike":56.99954270940581,"iv":0.6584967469224052,"gamma":0.0420000981291509,"theta":-0.058457484200397335,"vega":0.049502497224869386,"rho":0.010457989155454081,"breakevenPct":15.84239281103395},{"delta":0.35,"premium":2.4563963963613733,"strike":58.7207207277254,"iv":0.887824684272429,"gamma":0.03208131903749111,"theta":-0.08007454347462209,"vega":0.05135864356885553,"rho":0.011899059107146764,"breakevenPct":20.855624504319994},{"delta":0.4,"premium":2.465904377965958,"strike":56.81912440680839,"iv":0.7749322542086634,"gamma":0.04124370040742328,"theta":-0.07100900848233642,"vega":0.05232710332270299,"rho":0.013848340233827812,"breakevenPct":17.11779688813583},{"delta":0.45,"premium":2.475412359570543,"strike":54.917528085891384,"iv":0.6620398241448978,"gamma":0.050406081777355435,"theta":-0.06194347349005075,"vega":0.05329556307655046,"rho":0.015797621360508857,"breakevenPct":13.379969271951666},{"delta":0.5,"premium":2.4849203411751284,"strike":53.015931764974376,"iv":0.5491473940811322,"gamma":0.05956846314728759,"theta":-0.05287793849776508,"vega":0.05426402283039792,"rho":0.0177469024871899,"breakevenPct":9.642141655767501},{"delta":0.55,"premium":2.4944283227797133,"strike":51.11433544405737,"iv":0.4362549640173665,"gamma":0.06873084451721975,"theta":-0.0438124035054794,"vega":0.05523248258424539,"rho":0.01969618361387095,"breakevenPct":5.904314039583333},{"delta":0.6,"premium":2.701315789473684,"strike":49.703947368421055,"iv":0.3659907894736842,"gamma":0.07158947368421054,"theta":-0.03707894736842106,"vega":0.05364473684210527,"rho":0.02152690747319103,"breakevenPct":3.52679406932979},{"delta":0.65,"premium":3.1875858123569794,"strike":48.98884439359268,"iv":0.35606516018306633,"gamma":0.0655254004576659,"theta":-0.033646453089244854,"vega":0.048438787185354694,"rho":0.023189818388855258,"breakevenPct":3.074733713847608},{"delta":0.7,"premium":3.6738558352402744,"strike":48.2737414187643,"iv":0.34613953089244853,"gamma":0.05946132723112128,"theta":-0.03021395881006865,"vega":0.04323283752860413,"rho":0.024852729304519483,"breakevenPct":2.622673358365427},{"delta":0.75,"premium":4.16012585812357,"strike":47.558638443935926,"iv":0.3362139016018307,"gamma":0.05339725400457666,"theta":-0.026781464530892446,"vega":0.03802688787185354,"rho":0.026515640220183708,"breakevenPct":2.170613002883245},{"delta":0.8,"premium":4.646395881006866,"strike":46.84353546910755,"iv":0.3262882723112128,"gamma":0.04733318077803203,"theta":-0.023348970251716242,"vega":0.03282093821510297,"rho":0.028178551135847937,"breakevenPct":1.7185526474010628},{"delta":0.85,"premium":5.13266590389016,"strike":46.128432494279174,"iv":0.31636264302059497,"gamma":0.04126910755148741,"theta":-0.019916475972540044,"vega":0.027614988558352403,"rho":0.029841462051512162,"breakevenPct":1.266492291918882},{"delta":0.9,"premium":5.618935926773457,"strike":45.4133295194508,"iv":0.3064370137299771,"gamma":0.035205034324942784,"theta":-0.01648398169336384,"vega":0.022409038901601827,"rho":0.03150437296717639,"breakevenPct":0.8144319364366996}],"put":[{"delta":0.1,"premium":1.3838718022450907,"strike":31.38600610930539,"iv":1.60819233320983,"gamma":0.0074802611806052055,"theta":-0.06808167841592888,"vega":0.024578781540609496,"rho":-0.0051729331780848604,"breakevenPct":40.7306710646774},{"delta":0.15,"premium":2.3714206921268715,"strike":34.73362946483685,"iv":1.6884200838631929,"gamma":0.00965218022291779,"theta":-0.09560565774913973,"vega":0.03312310100003635,"rho":-0.007983968914027124,"breakevenPct":36.06833509934812},{"delta":0.2,"premium":2.45,"strike":40.01388442067883,"iv":1.2822890602403103,"gamma":0.01533113714353012,"theta":-0.0868696027643893,"vega":0.03988527361312793,"rho":-0.010098772184912026,"breakevenPct":25.792405332519103},{"delta":0.25,"premium":2.45,"strike":43.46319514953501,"iv":1.0166955518388856,"gamma":0.02267049986676571,"theta":-0.07622642992756884,"vega":0.045020054258363536,"rho":-0.012163486666426915,"breakevenPct":18.978279040823764},{"delta":0.3,"premium":2.45,"strike":45.886722124737986,"iv":0.8276801571162951,"gamma":0.031094021639816186,"theta":-0.06691174124219208,"vega":0.0488493155645459,"rho":-0.014224739304071489,"breakevenPct":14.190592404705685},{"delta":0.35,"premium":2.45,"strike":47.48597479785696,"iv":0.7001995361535054,"gamma":0.04038872551236043,"theta":-0.05866456346529003,"vega":0.051629519466355425,"rho":-0.01628321015761199,"breakevenPct":11.03126274623279},{"delta":0.4,"premium":2.4499999999999997,"strike":49.085227470975944,"iv":0.5727189151907156,"gamma":0.04968342938490469,"theta":-0.05041738568838797,"vega":0.05440972336816496,"rho":-0.018341681011152494,"breakevenPct":7.87193308775989},{"delta":0.45,"premium":2.5996503496503496,"strike":50.311771561771565,"iv":0.4908583916083916,"gamma":0.05527435897435898,"theta":-0.04420973193473193,"vega":0.05519562937062937,"rho":-0.02050112637530237,"breakevenPct":5.74452546005292},{"delta":0.5,"premium":2.949300699300699,"strike":51.04020979020979,"iv":0.46996678321678326,"gamma":0.05591538461538462,"theta":-0.0407277972027972,"vega":0.05331625874125874,"rho":-0.02279551898260309,"breakevenPct":4.9962285837434},{"delta":0.55,"premium":3.2989510489510487,"strike":51.76864801864802,"iv":0.44907517482517484,"gamma":0.056556410256410256,"theta":-0.037245862470862465,"vega":0.05143688811188811,"rho":-0.025089911589903816,"breakevenPct":4.24793170743388},{"delta":0.6,"premium":3.6486013986013983,"strike":52.497086247086244,"iv":0.4281835664335665,"gamma":0.057197435897435894,"theta":-0.03376392773892774,"vega":0.04955751748251749,"rho":-0.027384304197204536,"breakevenPct":3.4996348311243604},{"delta":0.65,"premium":3.998251748251748,"strike":53.22552447552447,"iv":0.40729195804195806,"gamma":0.05783846153846154,"theta":-0.030281993006993007,"vega":0.04767814685314685,"rho":-0.02967869680450526,"breakevenPct":2.75133795481484},{"delta":0.7,"premium":4.347902097902097,"strike":53.9539627039627,"iv":0.3864003496503497,"gamma":0.05847948717948718,"theta":-0.02680005827505828,"vega":0.045798776223776226,"rho":-0.03197308941180598,"breakevenPct":2.003041078505321},{"delta":0.75,"premium":4.697552447552447,"strike":54.68240093240093,"iv":0.3655087412587413,"gamma":0.059120512820512824,"theta":-0.023318123543123546,"vega":0.043919405594405596,"rho":-0.034267482019106704,"breakevenPct":1.2547442021958002},{"delta":0.8,"premium":6.841298145506421,"strike":57.0114122681883,"iv":0.4336784593437947,"gamma":0.04793495007132667,"theta":-0.02385164051355207,"vega":0.03964037089871612,"rho":-0.03791044370518054,"breakevenPct":0.888751239269289},{"delta":0.85,"premium":11.014999999999999,"strike":61.22727272727273,"iv":0.5860299999999999,"gamma":0.028371818181818186,"theta":-0.027464545454545453,"vega":0.03324818181818182,"rho":-0.04311247298480498,"breakevenPct":0.8054667576595576}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}