{"symbol":"FNDC","url":"https://intraalpha.com/companies/FNDC","capturedAt":"2026-10-22T13:25:15.616Z","state":"ready","quote":{"symbol":"FNDC","last_price":49.6,"prev_close":49.53,"regular_close":49.6,"change":0.07,"change_pct":0.1413,"regular_change":0.07,"regular_change_pct":0.1413,"extended_change":0,"extended_change_pct":0,"bid":49.19,"ask":49.46,"bid_size":500,"ask_size":500,"volume":73337,"vwap":49.663736,"open":49.71,"high":49.7687,"low":49.44,"close":49.6,"trade_count":596,"last_trade_at":"2026-10-22T00:00:00.147849103Z","last_quote_at":"2026-10-22T13:24:36.56524548Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T09:25:09.073668868-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":3100000000,"net_expense_ratio":0.0039,"portfolio_turnover":0.16,"dividend_yield":0.0214,"inception_date":"2013-08-15","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T13:25:15.210374+00:00"},"optionObservedAt":"2026-10-21T19:49:58.088Z","bars":[{"c":49.045,"h":49.12,"l":49.0107,"n":12,"o":49.12,"t":"2026-10-15T13:30:00Z","v":3951,"vw":49.100301},{"c":49.0324,"h":49.0324,"l":49.0324,"n":6,"o":49.0324,"t":"2026-10-15T13:35:00Z","v":131,"vw":49.0324},{"c":48.9701,"h":49.03,"l":48.9701,"n":4,"o":49.03,"t":"2026-10-15T13:45:00Z","v":1806,"vw":48.9751},{"c":48.94,"h":48.94,"l":48.94,"n":3,"o":48.94,"t":"2026-10-15T13:50:00Z","v":127,"vw":48.94},{"c":49.05,"h":49.05,"l":49.05,"n":4,"o":49.05,"t":"2026-10-15T14:20:00Z","v":105,"vw":49.05},{"c":49.1451,"h":49.1451,"l":49.1451,"n":1,"o":49.1451,"t":"2026-10-15T14:35:00Z","v":142,"vw":49.1451},{"c":49.23,"h":49.25,"l":49.23,"n":11,"o":49.245,"t":"2026-10-15T14:40:00Z","v":1281,"vw":49.237592},{"c":49.175,"h":49.175,"l":49.175,"n":1,"o":49.175,"t":"2026-10-15T14:45:00Z","v":223,"vw":49.175},{"c":49.2553,"h":49.2553,"l":49.2553,"n":3,"o":49.2553,"t":"2026-10-15T14:55:00Z","v":140,"vw":49.2553},{"c":49.27,"h":49.27,"l":49.27,"n":5,"o":49.27,"t":"2026-10-15T15:05:00Z","v":503,"vw":49.27},{"c":49.28,"h":49.28,"l":49.28,"n":2,"o":49.28,"t":"2026-10-15T15:20:00Z","v":101,"vw":49.28},{"c":49.22,"h":49.22,"l":49.22,"n":3,"o":49.22,"t":"2026-10-15T15:30:00Z","v":102,"vw":49.22},{"c":49.251,"h":49.251,"l":49.251,"n":4,"o":49.251,"t":"2026-10-15T15:50:00Z","v":827,"vw":49.251},{"c":49.23,"h":49.23,"l":49.23,"n":1,"o":49.23,"t":"2026-10-15T15:55:00Z","v":111,"vw":49.23},{"c":49.21,"h":49.21,"l":49.1904,"n":22,"o":49.2,"t":"2026-10-15T16:00:00Z","v":7282,"vw":49.194814},{"c":49.2,"h":49.2,"l":49.2,"n":2,"o":49.2,"t":"2026-10-15T16:05:00Z","v":501,"vw":49.2},{"c":49.165,"h":49.165,"l":49.165,"n":1,"o":49.165,"t":"2026-10-15T16:15:00Z","v":120,"vw":49.165},{"c":49.185,"h":49.185,"l":49.185,"n":6,"o":49.185,"t":"2026-10-15T16:20:00Z","v":399,"vw":49.185},{"c":49.2,"h":49.2,"l":49.17,"n":15,"o":49.17,"t":"2026-10-15T16:25:00Z","v":1005,"vw":49.189393},{"c":49.18,"h":49.22,"l":49.18,"n":3,"o":49.22,"t":"2026-10-15T16:30:00Z","v":618,"vw":49.193592},{"c":49.275,"h":49.275,"l":49.275,"n":4,"o":49.275,"t":"2026-10-15T16:35:00Z","v":511,"vw":49.275},{"c":49.22,"h":49.235,"l":49.22,"n":5,"o":49.235,"t":"2026-10-15T16:50:00Z","v":1698,"vw":49.234097},{"c":49.2295,"h":49.235,"l":49.2295,"n":4,"o":49.235,"t":"2026-10-15T17:00:00Z","v":391,"vw":49.232741},{"c":49.27,"h":49.27,"l":49.24,"n":22,"o":49.25,"t":"2026-10-15T17:05:00Z","v":2967,"vw":49.252129},{"c":49.2851,"h":49.2851,"l":49.2851,"n":2,"o":49.2851,"t":"2026-10-15T17:25:00Z","v":179,"vw":49.2851},{"c":49.325,"h":49.325,"l":49.325,"n":1,"o":49.325,"t":"2026-10-15T17:35:00Z","v":540,"vw":49.325},{"c":49.3147,"h":49.33,"l":49.3147,"n":4,"o":49.33,"t":"2026-10-15T17:40:00Z","v":557,"vw":49.317528},{"c":49.281,"h":49.281,"l":49.281,"n":1,"o":49.281,"t":"2026-10-15T17:45:00Z","v":184,"vw":49.281},{"c":49.32,"h":49.32,"l":49.305,"n":36,"o":49.305,"t":"2026-10-15T17:50:00Z","v":13295,"vw":49.313026},{"c":49.31,"h":49.33,"l":49.31,"n":19,"o":49.33,"t":"2026-10-15T17:55:00Z","v":1607,"vw":49.313891},{"c":49.305,"h":49.305,"l":49.305,"n":3,"o":49.305,"t":"2026-10-15T18:20:00Z","v":103,"vw":49.305},{"c":49.33,"h":49.33,"l":49.32,"n":11,"o":49.3299,"t":"2026-10-15T18:30:00Z","v":728,"vw":49.326336},{"c":49.325,"h":49.325,"l":49.325,"n":3,"o":49.325,"t":"2026-10-15T18:35:00Z","v":200,"vw":49.325},{"c":49.31,"h":49.31,"l":49.29,"n":3,"o":49.29,"t":"2026-10-15T18:45:00Z","v":546,"vw":49.306047},{"c":49.3017,"h":49.32,"l":49.3,"n":17,"o":49.305,"t":"2026-10-15T18:50:00Z","v":1707,"vw":49.312151},{"c":49.33,"h":49.33,"l":49.33,"n":6,"o":49.33,"t":"2026-10-15T18:55:00Z","v":250,"vw":49.33},{"c":49.33,"h":49.335,"l":49.33,"n":7,"o":49.335,"t":"2026-10-15T19:00:00Z","v":506,"vw":49.333767},{"c":49.34,"h":49.359,"l":49.34,"n":7,"o":49.35,"t":"2026-10-15T19:05:00Z","v":1351,"vw":49.353839},{"c":49.35,"h":49.36,"l":49.345,"n":6,"o":49.36,"t":"2026-10-15T19:10:00Z","v":861,"vw":49.35418},{"c":49.355,"h":49.36,"l":49.34,"n":9,"o":49.36,"t":"2026-10-15T19:15:00Z","v":1088,"vw":49.348034},{"c":49.35,"h":49.38,"l":49.35,"n":15,"o":49.38,"t":"2026-10-15T19:20:00Z","v":1597,"vw":49.372011},{"c":49.34,"h":49.35,"l":49.34,"n":8,"o":49.35,"t":"2026-10-15T19:25:00Z","v":1151,"vw":49.349084},{"c":49.36,"h":49.36,"l":49.3372,"n":4,"o":49.3372,"t":"2026-10-15T19:30:00Z","v":398,"vw":49.350212},{"c":49.36,"h":49.36,"l":49.3338,"n":8,"o":49.3338,"t":"2026-10-15T19:35:00Z","v":353,"vw":49.342447},{"c":49.39,"h":49.39,"l":49.3701,"n":10,"o":49.3701,"t":"2026-10-15T19:40:00Z","v":631,"vw":49.38045},{"c":49.39,"h":49.39,"l":49.39,"n":1,"o":49.39,"t":"2026-10-15T19:45:00Z","v":169,"vw":49.39},{"c":49.415,"h":49.415,"l":49.39,"n":8,"o":49.4,"t":"2026-10-15T19:50:00Z","v":765,"vw":49.404372},{"c":49.44,"h":49.44,"l":49.3923,"n":10,"o":49.4,"t":"2026-10-15T19:55:00Z","v":689,"vw":49.416401},{"c":49.44,"h":49.44,"l":49.44,"n":4,"o":49.44,"t":"2026-10-15T20:00:00Z","v":111,"vw":49.44},{"c":49.82,"h":49.82,"l":49.82,"n":11,"o":49.82,"t":"2026-10-16T13:30:00Z","v":2511,"vw":49.82},{"c":49.95,"h":49.95,"l":49.95,"n":1,"o":49.95,"t":"2026-10-16T13:35:00Z","v":100,"vw":49.95},{"c":49.905,"h":49.905,"l":49.905,"n":1,"o":49.905,"t":"2026-10-16T13:55:00Z","v":100,"vw":49.905},{"c":49.94,"h":49.94,"l":49.94,"n":4,"o":49.94,"t":"2026-10-16T14:00:00Z","v":205,"vw":49.94},{"c":49.87,"h":49.87,"l":49.83,"n":9,"o":49.83,"t":"2026-10-16T14:10:00Z","v":2309,"vw":49.853921},{"c":49.905,"h":49.905,"l":49.87,"n":10,"o":49.88,"t":"2026-10-16T14:15:00Z","v":627,"vw":49.889293},{"c":49.865,"h":49.865,"l":49.865,"n":2,"o":49.865,"t":"2026-10-16T14:20:00Z","v":601,"vw":49.865},{"c":49.89,"h":49.92,"l":49.87,"n":7,"o":49.87,"t":"2026-10-16T14:25:00Z","v":503,"vw":49.894},{"c":49.905,"h":49.905,"l":49.905,"n":2,"o":49.905,"t":"2026-10-16T14:30:00Z","v":141,"vw":49.905},{"c":49.89,"h":49.9,"l":49.89,"n":2,"o":49.9,"t":"2026-10-16T14:35:00Z","v":200,"vw":49.895},{"c":49.8458,"h":49.89,"l":49.8458,"n":5,"o":49.89,"t":"2026-10-16T14:40:00Z","v":1243,"vw":49.854618},{"c":49.89,"h":49.9,"l":49.885,"n":7,"o":49.89,"t":"2026-10-16T14:45:00Z","v":807,"vw":49.892931},{"c":49.895,"h":49.8951,"l":49.895,"n":12,"o":49.895,"t":"2026-10-16T14:50:00Z","v":1200,"vw":49.895013},{"c":49.86,"h":49.89,"l":49.86,"n":5,"o":49.89,"t":"2026-10-16T15:00:00Z","v":1116,"vw":49.862727},{"c":49.82,"h":49.83,"l":49.82,"n":3,"o":49.83,"t":"2026-10-16T15:10:00Z","v":207,"vw":49.825},{"c":49.82,"h":49.82,"l":49.82,"n":1,"o":49.82,"t":"2026-10-16T15:15:00Z","v":100,"vw":49.82},{"c":49.78,"h":49.78,"l":49.78,"n":1,"o":49.78,"t":"2026-10-16T15:20:00Z","v":100,"vw":49.78},{"c":49.78,"h":49.78,"l":49.78,"n":3,"o":49.78,"t":"2026-10-16T15:25:00Z","v":416,"vw":49.78},{"c":49.77,"h":49.77,"l":49.73,"n":14,"o":49.73,"t":"2026-10-16T15:35:00Z","v":2998,"vw":49.749795},{"c":49.76,"h":49.76,"l":49.76,"n":2,"o":49.76,"t":"2026-10-16T15:40:00Z","v":387,"vw":49.76},{"c":49.76,"h":49.76,"l":49.7351,"n":3,"o":49.7351,"t":"2026-10-16T15:45:00Z","v":475,"vw":49.748847},{"c":49.63,"h":49.63,"l":49.62,"n":6,"o":49.62,"t":"2026-10-16T15:55:00Z","v":437,"vw":49.622808},{"c":49.54,"h":49.54,"l":49.54,"n":2,"o":49.54,"t":"2026-10-16T16:00:00Z","v":200,"vw":49.54},{"c":49.59,"h":49.59,"l":49.59,"n":2,"o":49.59,"t":"2026-10-16T16:05:00Z","v":120,"vw":49.59},{"c":49.595,"h":49.595,"l":49.595,"n":2,"o":49.595,"t":"2026-10-16T16:10:00Z","v":142,"vw":49.595},{"c":49.6,"h":49.67,"l":49.6,"n":153,"o":49.65,"t":"2026-10-16T16:15:00Z","v":13240,"vw":49.654},{"c":49.6329,"h":49.6329,"l":49.6329,"n":3,"o":49.6329,"t":"2026-10-16T16:20:00Z","v":367,"vw":49.6329},{"c":49.63,"h":49.63,"l":49.63,"n":1,"o":49.63,"t":"2026-10-16T16:25:00Z","v":364,"vw":49.63},{"c":49.49,"h":49.49,"l":49.49,"n":3,"o":49.49,"t":"2026-10-16T16:35:00Z","v":575,"vw":49.49},{"c":49.51,"h":49.53,"l":49.51,"n":12,"o":49.53,"t":"2026-10-16T16:40:00Z","v":806,"vw":49.518048},{"c":49.48,"h":49.54,"l":49.48,"n":4,"o":49.54,"t":"2026-10-16T16:45:00Z","v":409,"vw":49.495424},{"c":49.49,"h":49.495,"l":49.49,"n":2,"o":49.495,"t":"2026-10-16T16:55:00Z","v":418,"vw":49.491376},{"c":49.5,"h":49.5,"l":49.5,"n":3,"o":49.5,"t":"2026-10-16T17:00:00Z","v":223,"vw":49.5},{"c":49.41,"h":49.42,"l":49.41,"n":2,"o":49.42,"t":"2026-10-16T17:10:00Z","v":200,"vw":49.415},{"c":49.4005,"h":49.4005,"l":49.4005,"n":2,"o":49.4005,"t":"2026-10-16T17:15:00Z","v":339,"vw":49.4005},{"c":49.405,"h":49.405,"l":49.3714,"n":9,"o":49.39,"t":"2026-10-16T17:20:00Z","v":1555,"vw":49.38894},{"c":49.4134,"h":49.415,"l":49.4134,"n":2,"o":49.415,"t":"2026-10-16T17:25:00Z","v":604,"vw":49.41447},{"c":49.47,"h":49.47,"l":49.44,"n":13,"o":49.44,"t":"2026-10-16T17:30:00Z","v":959,"vw":49.464},{"c":49.4801,"h":49.49,"l":49.4801,"n":2,"o":49.49,"t":"2026-10-16T17:35:00Z","v":2684,"vw":49.489554},{"c":49.57,"h":49.6,"l":49.46,"n":16,"o":49.46,"t":"2026-10-16T17:40:00Z","v":8347,"vw":49.485185},{"c":49.49,"h":49.5,"l":49.49,"n":37,"o":49.495,"t":"2026-10-16T17:45:00Z","v":15197,"vw":49.493547},{"c":49.44,"h":49.45,"l":49.43,"n":42,"o":49.44,"t":"2026-10-16T17:50:00Z","v":3010,"vw":49.436925},{"c":49.435,"h":49.435,"l":49.435,"n":1,"o":49.435,"t":"2026-10-16T17:55:00Z","v":250,"vw":49.435},{"c":49.42,"h":49.42,"l":49.42,"n":5,"o":49.42,"t":"2026-10-16T18:00:00Z","v":1000,"vw":49.42},{"c":49.42,"h":49.42,"l":49.42,"n":2,"o":49.42,"t":"2026-10-16T18:05:00Z","v":122,"vw":49.42},{"c":49.43,"h":49.43,"l":49.43,"n":7,"o":49.43,"t":"2026-10-16T18:10:00Z","v":836,"vw":49.43},{"c":49.435,"h":49.435,"l":49.435,"n":3,"o":49.435,"t":"2026-10-16T18:15:00Z","v":403,"vw":49.435},{"c":49.4,"h":49.4,"l":49.395,"n":9,"o":49.4,"t":"2026-10-16T18:25:00Z","v":820,"vw":49.398336},{"c":49.4,"h":49.4,"l":49.4,"n":4,"o":49.4,"t":"2026-10-16T18:30:00Z","v":391,"vw":49.4},{"c":49.3718,"h":49.3718,"l":49.3718,"n":1,"o":49.3718,"t":"2026-10-16T18:35:00Z","v":910,"vw":49.3718},{"c":49.4,"h":49.4,"l":49.4,"n":4,"o":49.4,"t":"2026-10-16T18:40:00Z","v":268,"vw":49.4},{"c":49.365,"h":49.37,"l":49.365,"n":5,"o":49.37,"t":"2026-10-16T18:45:00Z","v":973,"vw":49.369437},{"c":49.35,"h":49.42,"l":49.35,"n":9,"o":49.395,"t":"2026-10-16T18:50:00Z","v":1389,"vw":49.400819},{"c":49.36,"h":49.36,"l":49.325,"n":8,"o":49.36,"t":"2026-10-16T18:55:00Z","v":1536,"vw":49.357648},{"c":49.37,"h":49.37,"l":49.36,"n":3,"o":49.36,"t":"2026-10-16T19:00:00Z","v":300,"vw":49.366377},{"c":49.355,"h":49.37,"l":49.355,"n":3,"o":49.37,"t":"2026-10-16T19:05:00Z","v":437,"vw":49.360721},{"c":49.41,"h":49.43,"l":49.41,"n":7,"o":49.41,"t":"2026-10-16T19:10:00Z","v":726,"vw":49.416645},{"c":49.44,"h":49.44,"l":49.425,"n":9,"o":49.425,"t":"2026-10-16T19:20:00Z","v":792,"vw":49.429773},{"c":49.46,"h":49.46,"l":49.4201,"n":20,"o":49.45,"t":"2026-10-16T19:25:00Z","v":3621,"vw":49.4396},{"c":49.47,"h":49.47,"l":49.46,"n":11,"o":49.46,"t":"2026-10-16T19:30:00Z","v":725,"vw":49.463548},{"c":49.4,"h":49.4499,"l":49.4,"n":21,"o":49.425,"t":"2026-10-16T19:35:00Z","v":3958,"vw":49.447579},{"c":49.4,"h":49.4,"l":49.4,"n":6,"o":49.4,"t":"2026-10-16T19:40:00Z","v":517,"vw":49.4},{"c":49.39,"h":49.43,"l":49.36,"n":15,"o":49.42,"t":"2026-10-16T19:45:00Z","v":4029,"vw":49.397359},{"c":49.43,"h":49.455,"l":49.43,"n":13,"o":49.43,"t":"2026-10-16T19:50:00Z","v":1230,"vw":49.442914},{"c":49.45,"h":49.465,"l":49.42,"n":48,"o":49.46,"t":"2026-10-16T19:55:00Z","v":3492,"vw":49.447387},{"c":49.45,"h":49.45,"l":49.45,"n":6,"o":49.45,"t":"2026-10-16T20:00:00Z","v":124,"vw":49.45},{"c":49.595,"h":49.64,"l":49.55,"n":18,"o":49.58,"t":"2026-10-19T13:30:00Z","v":4488,"vw":49.58469},{"c":49.6399,"h":49.6399,"l":49.59,"n":3,"o":49.59,"t":"2026-10-19T13:55:00Z","v":426,"vw":49.618414},{"c":49.514,"h":49.555,"l":49.514,"n":5,"o":49.555,"t":"2026-10-19T14:05:00Z","v":226,"vw":49.536279},{"c":49.6,"h":49.6,"l":49.6,"n":4,"o":49.6,"t":"2026-10-19T14:15:00Z","v":383,"vw":49.6},{"c":49.55,"h":49.58,"l":49.53,"n":73,"o":49.58,"t":"2026-10-19T14:20:00Z","v":11567,"vw":49.544299},{"c":49.53,"h":49.56,"l":49.53,"n":8,"o":49.56,"t":"2026-10-19T14:25:00Z","v":1237,"vw":49.549361},{"c":49.485,"h":49.485,"l":49.485,"n":2,"o":49.485,"t":"2026-10-19T14:30:00Z","v":256,"vw":49.485},{"c":49.465,"h":49.465,"l":49.4301,"n":14,"o":49.45,"t":"2026-10-19T14:35:00Z","v":10210,"vw":49.438255},{"c":49.48,"h":49.48,"l":49.46,"n":35,"o":49.465,"t":"2026-10-19T14:45:00Z","v":3443,"vw":49.474759},{"c":49.465,"h":49.465,"l":49.465,"n":1,"o":49.465,"t":"2026-10-19T14:50:00Z","v":151,"vw":49.465},{"c":49.485,"h":49.485,"l":49.485,"n":3,"o":49.485,"t":"2026-10-19T14:55:00Z","v":478,"vw":49.485},{"c":49.4601,"h":49.4601,"l":49.4601,"n":1,"o":49.4601,"t":"2026-10-19T15:00:00Z","v":101,"vw":49.4601},{"c":49.52,"h":49.52,"l":49.52,"n":3,"o":49.52,"t":"2026-10-19T15:10:00Z","v":605,"vw":49.52},{"c":49.55,"h":49.56,"l":49.53,"n":10,"o":49.535,"t":"2026-10-19T15:15:00Z","v":1735,"vw":49.543381},{"c":49.56,"h":49.56,"l":49.54,"n":21,"o":49.55,"t":"2026-10-19T15:20:00Z","v":1652,"vw":49.556429},{"c":49.62,"h":49.625,"l":49.6,"n":10,"o":49.625,"t":"2026-10-19T15:25:00Z","v":1080,"vw":49.610874},{"c":49.62,"h":49.62,"l":49.605,"n":20,"o":49.62,"t":"2026-10-19T15:30:00Z","v":2218,"vw":49.618421},{"c":49.58,"h":49.58,"l":49.58,"n":2,"o":49.58,"t":"2026-10-19T15:40:00Z","v":607,"vw":49.58},{"c":49.58,"h":49.58,"l":49.58,"n":2,"o":49.58,"t":"2026-10-19T15:45:00Z","v":242,"vw":49.58},{"c":49.595,"h":49.595,"l":49.595,"n":3,"o":49.595,"t":"2026-10-19T15:50:00Z","v":814,"vw":49.595},{"c":49.55,"h":49.5512,"l":49.54,"n":13,"o":49.5512,"t":"2026-10-19T15:55:00Z","v":1896,"vw":49.548853},{"c":49.53,"h":49.5556,"l":49.53,"n":6,"o":49.54,"t":"2026-10-19T16:00:00Z","v":982,"vw":49.533956},{"c":49.47,"h":49.47,"l":49.47,"n":4,"o":49.47,"t":"2026-10-19T16:05:00Z","v":900,"vw":49.47},{"c":49.49,"h":49.49,"l":49.48,"n":3,"o":49.48,"t":"2026-10-19T16:15:00Z","v":440,"vw":49.484624},{"c":49.49,"h":49.49,"l":49.485,"n":2,"o":49.485,"t":"2026-10-19T16:20:00Z","v":202,"vw":49.4875},{"c":49.4999,"h":49.5,"l":49.4999,"n":2,"o":49.5,"t":"2026-10-19T16:25:00Z","v":606,"vw":49.49995},{"c":49.4425,"h":49.4425,"l":49.4425,"n":1,"o":49.4425,"t":"2026-10-19T16:35:00Z","v":347,"vw":49.4425},{"c":49.45,"h":49.4651,"l":49.4452,"n":3,"o":49.4452,"t":"2026-10-19T16:40:00Z","v":579,"vw":49.451756},{"c":49.42,"h":49.45,"l":49.42,"n":11,"o":49.45,"t":"2026-10-19T16:45:00Z","v":1880,"vw":49.4458},{"c":49.425,"h":49.425,"l":49.425,"n":2,"o":49.425,"t":"2026-10-19T16:50:00Z","v":101,"vw":49.425},{"c":49.395,"h":49.395,"l":49.395,"n":1,"o":49.395,"t":"2026-10-19T17:00:00Z","v":161,"vw":49.395},{"c":49.36,"h":49.39,"l":49.36,"n":6,"o":49.39,"t":"2026-10-19T17:10:00Z","v":1314,"vw":49.385835},{"c":49.3812,"h":49.3812,"l":49.3812,"n":2,"o":49.3812,"t":"2026-10-19T17:25:00Z","v":555,"vw":49.3812},{"c":49.38,"h":49.39,"l":49.38,"n":44,"o":49.39,"t":"2026-10-19T17:35:00Z","v":17246,"vw":49.385088},{"c":49.41,"h":49.41,"l":49.39,"n":8,"o":49.39,"t":"2026-10-19T17:40:00Z","v":699,"vw":49.406667},{"c":49.395,"h":49.395,"l":49.395,"n":1,"o":49.395,"t":"2026-10-19T17:45:00Z","v":220,"vw":49.395},{"c":49.38,"h":49.385,"l":49.38,"n":3,"o":49.385,"t":"2026-10-19T17:50:00Z","v":1972,"vw":49.384239},{"c":49.42,"h":49.42,"l":49.42,"n":1,"o":49.42,"t":"2026-10-19T18:05:00Z","v":788,"vw":49.42},{"c":49.4564,"h":49.4564,"l":49.4564,"n":3,"o":49.4564,"t":"2026-10-19T18:10:00Z","v":227,"vw":49.4564},{"c":49.4299,"h":49.4299,"l":49.4299,"n":1,"o":49.4299,"t":"2026-10-19T18:15:00Z","v":606,"vw":49.4299},{"c":49.41,"h":49.42,"l":49.41,"n":10,"o":49.42,"t":"2026-10-19T18:20:00Z","v":443,"vw":49.414529},{"c":49.3701,"h":49.3701,"l":49.3701,"n":2,"o":49.3701,"t":"2026-10-19T18:30:00Z","v":149,"vw":49.3701},{"c":49.41,"h":49.41,"l":49.41,"n":6,"o":49.41,"t":"2026-10-19T18:40:00Z","v":866,"vw":49.41},{"c":49.4,"h":49.4,"l":49.4,"n":2,"o":49.4,"t":"2026-10-19T18:45:00Z","v":125,"vw":49.4},{"c":49.42,"h":49.42,"l":49.42,"n":1,"o":49.42,"t":"2026-10-19T18:50:00Z","v":242,"vw":49.42},{"c":49.4042,"h":49.4042,"l":49.4,"n":15,"o":49.4,"t":"2026-10-19T18:55:00Z","v":349,"vw":49.4021},{"c":49.4,"h":49.41,"l":49.4,"n":8,"o":49.41,"t":"2026-10-19T19:00:00Z","v":495,"vw":49.403333},{"c":49.4,"h":49.42,"l":49.4,"n":7,"o":49.42,"t":"2026-10-19T19:05:00Z","v":587,"vw":49.415881},{"c":49.38,"h":49.38,"l":49.38,"n":1,"o":49.38,"t":"2026-10-19T19:10:00Z","v":172,"vw":49.38},{"c":49.395,"h":49.395,"l":49.395,"n":1,"o":49.395,"t":"2026-10-19T19:15:00Z","v":154,"vw":49.395},{"c":49.425,"h":49.425,"l":49.39,"n":9,"o":49.41,"t":"2026-10-19T19:20:00Z","v":1990,"vw":49.41019},{"c":49.405,"h":49.405,"l":49.405,"n":1,"o":49.405,"t":"2026-10-19T19:25:00Z","v":243,"vw":49.405},{"c":49.4,"h":49.415,"l":49.4,"n":4,"o":49.415,"t":"2026-10-19T19:30:00Z","v":385,"vw":49.40807},{"c":49.4281,"h":49.4281,"l":49.42,"n":15,"o":49.42,"t":"2026-10-19T19:35:00Z","v":2000,"vw":49.423457},{"c":49.41,"h":49.41,"l":49.41,"n":3,"o":49.41,"t":"2026-10-19T19:40:00Z","v":174,"vw":49.41},{"c":49.39,"h":49.405,"l":49.39,"n":8,"o":49.4,"t":"2026-10-19T19:45:00Z","v":934,"vw":49.396301},{"c":49.37,"h":49.39,"l":49.37,"n":6,"o":49.39,"t":"2026-10-19T19:50:00Z","v":451,"vw":49.375319},{"c":49.37,"h":49.37,"l":49.33,"n":58,"o":49.36,"t":"2026-10-19T19:55:00Z","v":3361,"vw":49.346447},{"c":49.37,"h":49.37,"l":49.37,"n":5,"o":49.37,"t":"2026-10-19T20:00:00Z","v":255,"vw":49.37},{"c":49.21,"h":49.21,"l":49.21,"n":6,"o":49.21,"t":"2026-10-20T13:30:00Z","v":1280,"vw":49.21},{"c":49.33,"h":49.33,"l":49.33,"n":3,"o":49.33,"t":"2026-10-20T13:35:00Z","v":159,"vw":49.33},{"c":49.2987,"h":49.31,"l":49.2987,"n":3,"o":49.31,"t":"2026-10-20T13:40:00Z","v":479,"vw":49.30695},{"c":49.36,"h":49.36,"l":49.36,"n":2,"o":49.36,"t":"2026-10-20T13:45:00Z","v":407,"vw":49.36},{"c":49.39,"h":49.39,"l":49.39,"n":1,"o":49.39,"t":"2026-10-20T13:50:00Z","v":400,"vw":49.39},{"c":49.45,"h":49.45,"l":49.427,"n":2,"o":49.427,"t":"2026-10-20T14:15:00Z","v":279,"vw":49.439613},{"c":49.6934,"h":49.6934,"l":49.6934,"n":2,"o":49.6934,"t":"2026-10-20T14:35:00Z","v":102,"vw":49.6934},{"c":49.71,"h":49.71,"l":49.71,"n":2,"o":49.71,"t":"2026-10-20T14:40:00Z","v":250,"vw":49.71},{"c":49.7,"h":49.7153,"l":49.7,"n":3,"o":49.7153,"t":"2026-10-20T14:55:00Z","v":303,"vw":49.7102},{"c":49.6426,"h":49.7098,"l":49.6426,"n":3,"o":49.7098,"t":"2026-10-20T15:05:00Z","v":1247,"vw":49.653387},{"c":49.52,"h":49.52,"l":49.52,"n":2,"o":49.52,"t":"2026-10-20T15:10:00Z","v":120,"vw":49.52},{"c":49.6131,"h":49.6131,"l":49.53,"n":5,"o":49.53,"t":"2026-10-20T15:15:00Z","v":1434,"vw":49.57535},{"c":49.57,"h":49.57,"l":49.57,"n":1,"o":49.57,"t":"2026-10-20T15:20:00Z","v":253,"vw":49.57},{"c":49.53,"h":49.53,"l":49.53,"n":1,"o":49.53,"t":"2026-10-20T15:30:00Z","v":405,"vw":49.53},{"c":49.51,"h":49.51,"l":49.5,"n":2,"o":49.5,"t":"2026-10-20T15:45:00Z","v":775,"vw":49.507419},{"c":49.545,"h":49.545,"l":49.545,"n":1,"o":49.545,"t":"2026-10-20T15:50:00Z","v":172,"vw":49.545},{"c":49.57,"h":49.58,"l":49.57,"n":5,"o":49.58,"t":"2026-10-20T16:00:00Z","v":350,"vw":49.573333},{"c":49.56,"h":49.57,"l":49.56,"n":6,"o":49.57,"t":"2026-10-20T16:05:00Z","v":897,"vw":49.566324},{"c":49.56,"h":49.56,"l":49.56,"n":1,"o":49.56,"t":"2026-10-20T16:10:00Z","v":202,"vw":49.56},{"c":49.49,"h":49.49,"l":49.49,"n":1,"o":49.49,"t":"2026-10-20T16:15:00Z","v":300,"vw":49.49},{"c":49.53,"h":49.53,"l":49.53,"n":1,"o":49.53,"t":"2026-10-20T16:20:00Z","v":500,"vw":49.53},{"c":49.56,"h":49.56,"l":49.52,"n":7,"o":49.52,"t":"2026-10-20T16:25:00Z","v":643,"vw":49.551858},{"c":49.57,"h":49.57,"l":49.57,"n":1,"o":49.57,"t":"2026-10-20T16:30:00Z","v":203,"vw":49.57},{"c":49.58,"h":49.58,"l":49.58,"n":1,"o":49.58,"t":"2026-10-20T16:35:00Z","v":100,"vw":49.58},{"c":49.57,"h":49.57,"l":49.57,"n":1,"o":49.57,"t":"2026-10-20T16:40:00Z","v":100,"vw":49.57},{"c":49.55,"h":49.57,"l":49.55,"n":6,"o":49.56,"t":"2026-10-20T16:45:00Z","v":2424,"vw":49.564048},{"c":49.53,"h":49.586,"l":49.53,"n":15,"o":49.555,"t":"2026-10-20T16:55:00Z","v":2394,"vw":49.551354},{"c":49.5599,"h":49.5599,"l":49.5599,"n":3,"o":49.5599,"t":"2026-10-20T17:00:00Z","v":164,"vw":49.5599},{"c":49.55,"h":49.55,"l":49.51,"n":3,"o":49.51,"t":"2026-10-20T17:10:00Z","v":315,"vw":49.523333},{"c":49.565,"h":49.565,"l":49.565,"n":5,"o":49.565,"t":"2026-10-20T17:15:00Z","v":811,"vw":49.565},{"c":49.6,"h":49.63,"l":49.6,"n":41,"o":49.625,"t":"2026-10-20T17:35:00Z","v":15707,"vw":49.625436},{"c":49.61,"h":49.61,"l":49.61,"n":1,"o":49.61,"t":"2026-10-20T17:40:00Z","v":100,"vw":49.61},{"c":49.62,"h":49.62,"l":49.6,"n":12,"o":49.615,"t":"2026-10-20T18:00:00Z","v":2953,"vw":49.615},{"c":49.62,"h":49.62,"l":49.62,"n":5,"o":49.62,"t":"2026-10-20T18:05:00Z","v":324,"vw":49.62},{"c":49.62,"h":49.6571,"l":49.6,"n":5,"o":49.6571,"t":"2026-10-20T18:10:00Z","v":1891,"vw":49.651924},{"c":49.6025,"h":49.6025,"l":49.6025,"n":3,"o":49.6025,"t":"2026-10-20T18:15:00Z","v":613,"vw":49.6025},{"c":49.57,"h":49.6,"l":49.57,"n":8,"o":49.6,"t":"2026-10-20T18:20:00Z","v":1692,"vw":49.572719},{"c":49.62,"h":49.62,"l":49.62,"n":1,"o":49.62,"t":"2026-10-20T18:25:00Z","v":405,"vw":49.62},{"c":49.56,"h":49.62,"l":49.56,"n":5,"o":49.62,"t":"2026-10-20T18:30:00Z","v":209,"vw":49.589851},{"c":49.64,"h":49.64,"l":49.64,"n":1,"o":49.64,"t":"2026-10-20T18:45:00Z","v":202,"vw":49.64},{"c":49.585,"h":49.585,"l":49.585,"n":4,"o":49.585,"t":"2026-10-20T18:55:00Z","v":352,"vw":49.585},{"c":49.622,"h":49.622,"l":49.61,"n":5,"o":49.61,"t":"2026-10-20T19:00:00Z","v":261,"vw":49.61657},{"c":49.575,"h":49.575,"l":49.575,"n":2,"o":49.575,"t":"2026-10-20T19:10:00Z","v":207,"vw":49.575},{"c":49.54,"h":49.565,"l":49.53,"n":12,"o":49.53,"t":"2026-10-20T19:15:00Z","v":2405,"vw":49.541842},{"c":49.555,"h":49.555,"l":49.555,"n":1,"o":49.555,"t":"2026-10-20T19:20:00Z","v":164,"vw":49.555},{"c":49.579,"h":49.589,"l":49.53,"n":27,"o":49.58,"t":"2026-10-20T19:25:00Z","v":3323,"vw":49.577243},{"c":49.56,"h":49.56,"l":49.56,"n":3,"o":49.56,"t":"2026-10-20T19:35:00Z","v":221,"vw":49.56},{"c":49.55,"h":49.5712,"l":49.55,"n":15,"o":49.565,"t":"2026-10-20T19:40:00Z","v":1152,"vw":49.553291},{"c":49.55,"h":49.58,"l":49.55,"n":14,"o":49.55,"t":"2026-10-20T19:45:00Z","v":1462,"vw":49.552171},{"c":49.57,"h":49.57,"l":49.565,"n":8,"o":49.565,"t":"2026-10-20T19:50:00Z","v":749,"vw":49.568824},{"c":49.53,"h":49.57,"l":49.53,"n":28,"o":49.57,"t":"2026-10-20T19:55:00Z","v":2456,"vw":49.550579},{"c":49.53,"h":49.53,"l":49.53,"n":4,"o":49.53,"t":"2026-10-20T20:00:00Z","v":278,"vw":49.53},{"c":49.63,"h":49.63,"l":49.63,"n":9,"o":49.63,"t":"2026-10-20T20:45:00Z","v":1580,"vw":49.63},{"c":49.7687,"h":49.7687,"l":49.71,"n":6,"o":49.71,"t":"2026-10-21T13:30:00Z","v":4018,"vw":49.71209},{"c":49.7,"h":49.7,"l":49.6468,"n":22,"o":49.65,"t":"2026-10-21T13:35:00Z","v":1658,"vw":49.65372},{"c":49.57,"h":49.57,"l":49.57,"n":1,"o":49.57,"t":"2026-10-21T14:05:00Z","v":605,"vw":49.57},{"c":49.59,"h":49.59,"l":49.59,"n":2,"o":49.59,"t":"2026-10-21T14:10:00Z","v":195,"vw":49.59},{"c":49.67,"h":49.67,"l":49.67,"n":8,"o":49.67,"t":"2026-10-21T14:25:00Z","v":2741,"vw":49.67},{"c":49.6,"h":49.6,"l":49.6,"n":1,"o":49.6,"t":"2026-10-21T14:35:00Z","v":100,"vw":49.6},{"c":49.615,"h":49.62,"l":49.615,"n":6,"o":49.62,"t":"2026-10-21T14:40:00Z","v":669,"vw":49.618008},{"c":49.6,"h":49.6,"l":49.6,"n":1,"o":49.6,"t":"2026-10-21T14:50:00Z","v":300,"vw":49.6},{"c":49.57,"h":49.5961,"l":49.57,"n":7,"o":49.5961,"t":"2026-10-21T14:55:00Z","v":738,"vw":49.586717},{"c":49.595,"h":49.61,"l":49.59,"n":9,"o":49.59,"t":"2026-10-21T15:10:00Z","v":650,"vw":49.603137},{"c":49.68,"h":49.68,"l":49.65,"n":7,"o":49.66,"t":"2026-10-21T15:25:00Z","v":604,"vw":49.6625},{"c":49.67,"h":49.7,"l":49.67,"n":5,"o":49.695,"t":"2026-10-21T15:30:00Z","v":1598,"vw":49.685651},{"c":49.63,"h":49.68,"l":49.63,"n":5,"o":49.68,"t":"2026-10-21T15:40:00Z","v":418,"vw":49.646667},{"c":49.675,"h":49.675,"l":49.675,"n":3,"o":49.675,"t":"2026-10-21T15:45:00Z","v":156,"vw":49.675},{"c":49.665,"h":49.665,"l":49.665,"n":1,"o":49.665,"t":"2026-10-21T15:50:00Z","v":750,"vw":49.665},{"c":49.64,"h":49.64,"l":49.64,"n":1,"o":49.64,"t":"2026-10-21T15:55:00Z","v":300,"vw":49.64},{"c":49.62,"h":49.6473,"l":49.6,"n":24,"o":49.64,"t":"2026-10-21T16:00:00Z","v":3332,"vw":49.628984},{"c":49.6512,"h":49.6512,"l":49.6512,"n":2,"o":49.6512,"t":"2026-10-21T16:15:00Z","v":180,"vw":49.6512},{"c":49.67,"h":49.67,"l":49.65,"n":6,"o":49.6501,"t":"2026-10-21T16:20:00Z","v":578,"vw":49.656105},{"c":49.6,"h":49.6178,"l":49.6,"n":2,"o":49.6178,"t":"2026-10-21T16:35:00Z","v":498,"vw":49.607077},{"c":49.675,"h":49.68,"l":49.64,"n":12,"o":49.65,"t":"2026-10-21T17:00:00Z","v":1160,"vw":49.669064},{"c":49.685,"h":49.685,"l":49.685,"n":1,"o":49.685,"t":"2026-10-21T17:05:00Z","v":125,"vw":49.685},{"c":49.6899,"h":49.6899,"l":49.6899,"n":1,"o":49.6899,"t":"2026-10-21T17:10:00Z","v":706,"vw":49.6899},{"c":49.69,"h":49.695,"l":49.67,"n":4,"o":49.67,"t":"2026-10-21T17:15:00Z","v":1107,"vw":49.688645},{"c":49.65,"h":49.69,"l":49.65,"n":12,"o":49.68,"t":"2026-10-21T17:25:00Z","v":5173,"vw":49.681703},{"c":49.64,"h":49.685,"l":49.64,"n":4,"o":49.685,"t":"2026-10-21T17:30:00Z","v":537,"vw":49.661281},{"c":49.66,"h":49.69,"l":49.66,"n":95,"o":49.685,"t":"2026-10-21T17:35:00Z","v":19510,"vw":49.684951},{"c":49.685,"h":49.685,"l":49.685,"n":3,"o":49.685,"t":"2026-10-21T17:45:00Z","v":1115,"vw":49.685},{"c":49.66,"h":49.74,"l":49.66,"n":9,"o":49.74,"t":"2026-10-21T17:50:00Z","v":1557,"vw":49.721264},{"c":49.7399,"h":49.7399,"l":49.73,"n":6,"o":49.73,"t":"2026-10-21T17:55:00Z","v":485,"vw":49.733028},{"c":49.6701,"h":49.7,"l":49.67,"n":8,"o":49.7,"t":"2026-10-21T18:05:00Z","v":3127,"vw":49.696321},{"c":49.68,"h":49.68,"l":49.68,"n":1,"o":49.68,"t":"2026-10-21T18:15:00Z","v":405,"vw":49.68},{"c":49.6801,"h":49.6801,"l":49.6801,"n":3,"o":49.6801,"t":"2026-10-21T18:20:00Z","v":530,"vw":49.6801},{"c":49.69,"h":49.69,"l":49.69,"n":2,"o":49.69,"t":"2026-10-21T18:25:00Z","v":181,"vw":49.69},{"c":49.69,"h":49.69,"l":49.67,"n":9,"o":49.6701,"t":"2026-10-21T18:40:00Z","v":1203,"vw":49.680117},{"c":49.74,"h":49.74,"l":49.74,"n":1,"o":49.74,"t":"2026-10-21T18:45:00Z","v":315,"vw":49.74},{"c":49.605,"h":49.605,"l":49.58,"n":21,"o":49.585,"t":"2026-10-21T18:50:00Z","v":2182,"vw":49.599751},{"c":49.53,"h":49.585,"l":49.53,"n":3,"o":49.585,"t":"2026-10-21T18:55:00Z","v":966,"vw":49.562772},{"c":49.45,"h":49.51,"l":49.44,"n":7,"o":49.44,"t":"2026-10-21T19:00:00Z","v":1002,"vw":49.469243},{"c":49.5499,"h":49.5499,"l":49.48,"n":4,"o":49.48,"t":"2026-10-21T19:05:00Z","v":682,"vw":49.53825},{"c":49.51,"h":49.51,"l":49.51,"n":4,"o":49.51,"t":"2026-10-21T19:25:00Z","v":180,"vw":49.51},{"c":49.63,"h":49.64,"l":49.6,"n":17,"o":49.6,"t":"2026-10-21T19:30:00Z","v":1630,"vw":49.613503},{"c":49.61,"h":49.61,"l":49.61,"n":9,"o":49.61,"t":"2026-10-21T19:35:00Z","v":1489,"vw":49.61},{"c":49.6699,"h":49.6699,"l":49.635,"n":3,"o":49.635,"t":"2026-10-21T19:45:00Z","v":1319,"vw":49.661846},{"c":49.61,"h":49.61,"l":49.61,"n":2,"o":49.61,"t":"2026-10-21T19:50:00Z","v":112,"vw":49.61},{"c":49.6,"h":49.63,"l":49.6,"n":16,"o":49.62,"t":"2026-10-21T19:55:00Z","v":1123,"vw":49.613568},{"c":49.6,"h":49.6,"l":49.6,"n":7,"o":49.6,"t":"2026-10-21T20:00:00Z","v":375,"vw":49.6}],"history":[{"c":36.625,"h":36.959,"l":36.5875,"n":614,"o":36.91,"t":"2024-10-21T04:00:00Z","v":85816,"vw":36.679239},{"c":36.44,"h":36.5058,"l":36.3901,"n":449,"o":36.44,"t":"2024-10-22T04:00:00Z","v":153263,"vw":36.457122},{"c":35.97,"h":36.13,"l":35.8503,"n":680,"o":36.04,"t":"2024-10-23T04:00:00Z","v":107889,"vw":35.983264},{"c":36.14,"h":36.17,"l":35.95,"n":449,"o":36.17,"t":"2024-10-24T04:00:00Z","v":83539,"vw":36.011412},{"c":35.99,"h":36.1787,"l":35.882,"n":958,"o":36.14,"t":"2024-10-25T04:00:00Z","v":122261,"vw":35.985766},{"c":36.24,"h":36.25,"l":36.11,"n":602,"o":36.11,"t":"2024-10-28T04:00:00Z","v":105318,"vw":36.212496},{"c":36.04,"h":36.0966,"l":35.96,"n":575,"o":36.07,"t":"2024-10-29T04:00:00Z","v":92826,"vw":36.031374},{"c":36.06,"h":36.25,"l":35.98,"n":624,"o":36.02,"t":"2024-10-30T04:00:00Z","v":114046,"vw":36.077403},{"c":35.96,"h":36.0586,"l":35.7,"n":613,"o":36.02,"t":"2024-10-31T04:00:00Z","v":84074,"vw":35.863345},{"c":35.89,"h":36.0696,"l":35.8289,"n":739,"o":35.97,"t":"2024-11-01T04:00:00Z","v":122011,"vw":35.97902},{"c":35.92,"h":36.1952,"l":35.9,"n":665,"o":36.02,"t":"2024-11-04T05:00:00Z","v":114081,"vw":36.024868},{"c":36.27,"h":36.291,"l":36.085,"n":439,"o":36.1,"t":"2024-11-05T05:00:00Z","v":76411,"vw":36.238531},{"c":35.79,"h":35.84,"l":35.53,"n":762,"o":35.78,"t":"2024-11-06T05:00:00Z","v":129925,"vw":35.727921},{"c":36.45,"h":36.5199,"l":36.2755,"n":541,"o":36.3,"t":"2024-11-07T05:00:00Z","v":117702,"vw":36.389591},{"c":35.99,"h":36.0981,"l":35.8305,"n":613,"o":36.09,"t":"2024-11-08T05:00:00Z","v":110048,"vw":35.927166},{"c":35.93,"h":36.0592,"l":35.8885,"n":599,"o":36,"t":"2024-11-11T05:00:00Z","v":150394,"vw":35.970622},{"c":35.31,"h":35.6583,"l":35.1751,"n":963,"o":35.61,"t":"2024-11-12T05:00:00Z","v":169124,"vw":35.265387},{"c":35.16,"h":35.35,"l":35.075,"n":530,"o":35.35,"t":"2024-11-13T05:00:00Z","v":113516,"vw":35.202974},{"c":35.1,"h":35.285,"l":35.0473,"n":860,"o":35.23,"t":"2024-11-14T05:00:00Z","v":155160,"vw":35.161113},{"c":35.11,"h":35.1534,"l":35.02,"n":837,"o":35.13,"t":"2024-11-15T05:00:00Z","v":110784,"vw":35.063792},{"c":35.35,"h":35.4,"l":35.13,"n":855,"o":35.13,"t":"2024-11-18T05:00:00Z","v":140027,"vw":35.334264},{"c":35.29,"h":35.365,"l":35.07,"n":752,"o":35.13,"t":"2024-11-19T05:00:00Z","v":164387,"vw":35.275431},{"c":35.23,"h":35.23,"l":35.02,"n":806,"o":35.13,"t":"2024-11-20T05:00:00Z","v":170107,"vw":35.095779},{"c":35.22,"h":35.3033,"l":35.13,"n":681,"o":35.18,"t":"2024-11-21T05:00:00Z","v":133556,"vw":35.216404},{"c":35.48,"h":35.48,"l":35.2858,"n":786,"o":35.33,"t":"2024-11-22T05:00:00Z","v":849811,"vw":35.423864},{"c":35.65,"h":35.74,"l":35.53,"n":714,"o":35.65,"t":"2024-11-25T05:00:00Z","v":389640,"vw":35.675248},{"c":35.48,"h":35.61,"l":35.3739,"n":656,"o":35.61,"t":"2024-11-26T05:00:00Z","v":111959,"vw":35.427441},{"c":35.68,"h":35.81,"l":35.6106,"n":627,"o":35.67,"t":"2024-11-27T05:00:00Z","v":121332,"vw":35.712732},{"c":36.17,"h":36.17,"l":35.91,"n":622,"o":35.91,"t":"2024-11-29T05:00:00Z","v":113858,"vw":36.009046},{"c":36.09,"h":36.19,"l":35.906,"n":856,"o":36.07,"t":"2024-12-02T05:00:00Z","v":144261,"vw":36.062887},{"c":36.29,"h":36.3762,"l":36.165,"n":502,"o":36.26,"t":"2024-12-03T05:00:00Z","v":94970,"vw":36.285063},{"c":36.25,"h":36.35,"l":36.2108,"n":846,"o":36.29,"t":"2024-12-04T05:00:00Z","v":105969,"vw":36.287796},{"c":36.39,"h":36.4899,"l":36.34,"n":728,"o":36.44,"t":"2024-12-05T05:00:00Z","v":119444,"vw":36.423571},{"c":36.35,"h":36.5,"l":36.2933,"n":419,"o":36.5,"t":"2024-12-06T05:00:00Z","v":73061,"vw":36.37043},{"c":36.31,"h":36.55,"l":36.2637,"n":676,"o":36.45,"t":"2024-12-09T05:00:00Z","v":131923,"vw":36.401797},{"c":36.08,"h":36.25,"l":36.07,"n":1134,"o":36.25,"t":"2024-12-10T05:00:00Z","v":520850,"vw":36.177352},{"c":36.34,"h":36.42,"l":36.23,"n":780,"o":36.41,"t":"2024-12-11T05:00:00Z","v":214227,"vw":36.357807},{"c":36.09,"h":36.3,"l":36.03,"n":779,"o":36.2,"t":"2024-12-12T05:00:00Z","v":156248,"vw":36.147037},{"c":35.05,"h":35.15,"l":34.93,"n":771,"o":35.15,"t":"2024-12-13T05:00:00Z","v":176680,"vw":34.996364},{"c":34.83,"h":34.96,"l":34.7614,"n":746,"o":34.84,"t":"2024-12-16T05:00:00Z","v":140852,"vw":34.897121},{"c":34.63,"h":34.75,"l":34.63,"n":1301,"o":34.71,"t":"2024-12-17T05:00:00Z","v":218413,"vw":34.700314},{"c":33.96,"h":34.78,"l":33.88,"n":1341,"o":34.73,"t":"2024-12-18T05:00:00Z","v":532976,"vw":34.695982},{"c":33.92,"h":34.15,"l":33.847,"n":1232,"o":34.15,"t":"2024-12-19T05:00:00Z","v":264396,"vw":33.92269},{"c":34.04,"h":34.2416,"l":33.72,"n":1104,"o":33.72,"t":"2024-12-20T05:00:00Z","v":207496,"vw":34.062584},{"c":34.11,"h":34.115,"l":33.8149,"n":740,"o":33.94,"t":"2024-12-23T05:00:00Z","v":167364,"vw":33.964072},{"c":34.18,"h":34.2046,"l":34.0207,"n":502,"o":34.13,"t":"2024-12-24T05:00:00Z","v":63215,"vw":34.137673},{"c":34.23,"h":34.3,"l":34.12,"n":561,"o":34.2,"t":"2024-12-26T05:00:00Z","v":110532,"vw":34.241864},{"c":34.19,"h":34.28,"l":34.105,"n":654,"o":34.17,"t":"2024-12-27T05:00:00Z","v":118304,"vw":34.179884},{"c":34.05,"h":34.1423,"l":33.88,"n":1026,"o":34.03,"t":"2024-12-30T05:00:00Z","v":207405,"vw":34.03937},{"c":34.14,"h":34.2397,"l":34,"n":683,"o":34.15,"t":"2024-12-31T05:00:00Z","v":141370,"vw":34.091878},{"c":34.01,"h":34.253,"l":33.9305,"n":967,"o":34.15,"t":"2025-01-02T05:00:00Z","v":164827,"vw":34.059122},{"c":34.17,"h":34.2413,"l":34.0356,"n":672,"o":34.21,"t":"2025-01-03T05:00:00Z","v":94532,"vw":34.192234},{"c":34.36,"h":34.565,"l":34.34,"n":596,"o":34.46,"t":"2025-01-06T05:00:00Z","v":136914,"vw":34.467859},{"c":34.11,"h":34.4999,"l":34.0888,"n":925,"o":34.46,"t":"2025-01-07T05:00:00Z","v":186726,"vw":34.269812},{"c":33.89,"h":33.8981,"l":33.69,"n":1046,"o":33.82,"t":"2025-01-08T05:00:00Z","v":269407,"vw":33.766315},{"c":33.39,"h":33.58,"l":33.32,"n":1248,"o":33.58,"t":"2025-01-10T05:00:00Z","v":264366,"vw":33.449416},{"c":33.34,"h":33.3828,"l":33.15,"n":1431,"o":33.15,"t":"2025-01-13T05:00:00Z","v":234669,"vw":33.263953},{"c":33.43,"h":33.5075,"l":33.2984,"n":1013,"o":33.41,"t":"2025-01-14T05:00:00Z","v":160288,"vw":33.389603},{"c":33.85,"h":33.98,"l":33.77,"n":805,"o":33.98,"t":"2025-01-15T05:00:00Z","v":200097,"vw":33.889382},{"c":33.94,"h":34.075,"l":33.803,"n":1184,"o":33.89,"t":"2025-01-16T05:00:00Z","v":193595,"vw":33.964985},{"c":34.11,"h":34.2569,"l":34.0861,"n":774,"o":34.1,"t":"2025-01-17T05:00:00Z","v":176042,"vw":34.163285},{"c":34.73,"h":34.7563,"l":34.53,"n":925,"o":34.6,"t":"2025-01-21T05:00:00Z","v":184500,"vw":34.68867},{"c":34.57,"h":34.71,"l":34.56,"n":1137,"o":34.71,"t":"2025-01-22T05:00:00Z","v":169300,"vw":34.62599},{"c":34.7,"h":34.7175,"l":34.4901,"n":987,"o":34.52,"t":"2025-01-23T05:00:00Z","v":175912,"vw":34.611644},{"c":34.94,"h":35.02,"l":34.8063,"n":890,"o":34.85,"t":"2025-01-24T05:00:00Z","v":127386,"vw":34.94446},{"c":34.84,"h":34.94,"l":34.79,"n":959,"o":34.87,"t":"2025-01-27T05:00:00Z","v":121952,"vw":34.838774},{"c":34.89,"h":34.92,"l":34.74,"n":772,"o":34.9,"t":"2025-01-28T05:00:00Z","v":142428,"vw":34.855252},{"c":34.86,"h":34.9847,"l":34.7766,"n":1005,"o":34.89,"t":"2025-01-29T05:00:00Z","v":132770,"vw":34.91044},{"c":35.31,"h":35.481,"l":35.2299,"n":1021,"o":35.31,"t":"2025-01-30T05:00:00Z","v":151232,"vw":35.390307},{"c":35.04,"h":35.4236,"l":34.96,"n":969,"o":35.26,"t":"2025-01-31T05:00:00Z","v":163781,"vw":35.209942},{"c":34.7,"h":34.83,"l":34.4088,"n":1100,"o":34.47,"t":"2025-02-03T05:00:00Z","v":206029,"vw":34.656272},{"c":34.99,"h":35.05,"l":34.75,"n":697,"o":34.75,"t":"2025-02-04T05:00:00Z","v":212578,"vw":34.984093},{"c":35.35,"h":35.4299,"l":35.21,"n":742,"o":35.21,"t":"2025-02-05T05:00:00Z","v":105464,"vw":35.350682},{"c":35.53,"h":35.5828,"l":35.47,"n":805,"o":35.49,"t":"2025-02-06T05:00:00Z","v":197152,"vw":35.52527},{"c":35.32,"h":35.6668,"l":35.28,"n":1456,"o":35.62,"t":"2025-02-07T05:00:00Z","v":202850,"vw":35.412479},{"c":35.57,"h":35.57,"l":35.486,"n":868,"o":35.53,"t":"2025-02-10T05:00:00Z","v":137473,"vw":35.51116},{"c":35.59,"h":35.67,"l":35.4482,"n":1402,"o":35.48,"t":"2025-02-11T05:00:00Z","v":134826,"vw":35.56095},{"c":35.59,"h":35.67,"l":35.32,"n":860,"o":35.33,"t":"2025-02-12T05:00:00Z","v":113745,"vw":35.53194},{"c":36.03,"h":36.08,"l":35.72,"n":1066,"o":35.76,"t":"2025-02-13T05:00:00Z","v":146055,"vw":35.927512},{"c":36.12,"h":36.32,"l":36.12,"n":727,"o":36.25,"t":"2025-02-14T05:00:00Z","v":120135,"vw":36.19697},{"c":36.33,"h":36.3899,"l":36.2301,"n":556,"o":36.3,"t":"2025-02-18T05:00:00Z","v":118265,"vw":36.325433},{"c":36.15,"h":36.15,"l":35.965,"n":671,"o":36.07,"t":"2025-02-19T05:00:00Z","v":93445,"vw":36.051079},{"c":36.25,"h":36.27,"l":36.1105,"n":482,"o":36.23,"t":"2025-02-20T05:00:00Z","v":82845,"vw":36.181948},{"c":36,"h":36.3,"l":35.94,"n":804,"o":36.27,"t":"2025-02-21T05:00:00Z","v":105300,"vw":36.102314},{"c":35.94,"h":36.17,"l":35.93,"n":703,"o":36.09,"t":"2025-02-24T05:00:00Z","v":171232,"vw":36.07567},{"c":36.18,"h":36.27,"l":36.03,"n":658,"o":36.25,"t":"2025-02-25T05:00:00Z","v":121265,"vw":36.142854},{"c":36.16,"h":36.41,"l":36.126,"n":1063,"o":36.22,"t":"2025-02-26T05:00:00Z","v":163728,"vw":36.303455},{"c":35.82,"h":36.15,"l":35.81,"n":915,"o":36.15,"t":"2025-02-27T05:00:00Z","v":119596,"vw":36.00681},{"c":35.73,"h":35.74,"l":35.42,"n":1012,"o":35.64,"t":"2025-02-28T05:00:00Z","v":147266,"vw":35.63981},{"c":35.95,"h":36.3,"l":35.8101,"n":1161,"o":36.26,"t":"2025-03-03T05:00:00Z","v":249043,"vw":36.208725},{"c":35.92,"h":36.19,"l":35.4007,"n":946,"o":35.72,"t":"2025-03-04T05:00:00Z","v":162093,"vw":35.743492},{"c":36.76,"h":36.885,"l":36.44,"n":1692,"o":36.44,"t":"2025-03-05T05:00:00Z","v":298266,"vw":36.706654},{"c":36.69,"h":36.97,"l":36.615,"n":1087,"o":36.79,"t":"2025-03-06T05:00:00Z","v":188116,"vw":36.769368},{"c":37.18,"h":37.18,"l":36.74,"n":2060,"o":36.78,"t":"2025-03-07T05:00:00Z","v":300623,"vw":36.930465},{"c":36.41,"h":36.7352,"l":36.19,"n":1526,"o":36.59,"t":"2025-03-10T04:00:00Z","v":254416,"vw":36.475436},{"c":36.26,"h":36.4499,"l":36.0964,"n":1074,"o":36.42,"t":"2025-03-11T04:00:00Z","v":146966,"vw":36.250878},{"c":36.57,"h":36.635,"l":36.3874,"n":1145,"o":36.59,"t":"2025-03-12T04:00:00Z","v":216902,"vw":36.568228},{"c":36.41,"h":36.57,"l":36.3193,"n":852,"o":36.45,"t":"2025-03-13T04:00:00Z","v":134029,"vw":36.434942},{"c":37.05,"h":37.06,"l":36.7504,"n":1376,"o":36.79,"t":"2025-03-14T04:00:00Z","v":267884,"vw":36.937076},{"c":37.4,"h":37.46,"l":37.14,"n":566,"o":37.14,"t":"2025-03-17T04:00:00Z","v":104411,"vw":37.345951},{"c":37.39,"h":37.4182,"l":37.2101,"n":550,"o":37.34,"t":"2025-03-18T04:00:00Z","v":109824,"vw":37.329641},{"c":37.44,"h":37.58,"l":37.1914,"n":861,"o":37.25,"t":"2025-03-19T04:00:00Z","v":111921,"vw":37.326093},{"c":37.12,"h":37.195,"l":36.9811,"n":859,"o":36.99,"t":"2025-03-20T04:00:00Z","v":146948,"vw":37.134313},{"c":36.93,"h":37.0325,"l":36.91,"n":728,"o":36.96,"t":"2025-03-21T04:00:00Z","v":141177,"vw":36.958423},{"c":37,"h":37.004,"l":36.84,"n":1081,"o":36.95,"t":"2025-03-24T04:00:00Z","v":167463,"vw":36.932561},{"c":37.21,"h":37.24,"l":37.08,"n":727,"o":37.17,"t":"2025-03-25T04:00:00Z","v":137754,"vw":37.151169},{"c":36.89,"h":37.11,"l":36.78,"n":822,"o":37.06,"t":"2025-03-26T04:00:00Z","v":204891,"vw":36.978257},{"c":36.95,"h":36.9839,"l":36.8,"n":1097,"o":36.85,"t":"2025-03-27T04:00:00Z","v":181140,"vw":36.916505},{"c":36.58,"h":36.805,"l":36.55,"n":1074,"o":36.77,"t":"2025-03-28T04:00:00Z","v":175483,"vw":36.631203},{"c":36.2,"h":36.2945,"l":35.94,"n":1283,"o":36.12,"t":"2025-03-31T04:00:00Z","v":299846,"vw":36.121727},{"c":36.29,"h":36.43,"l":36.1097,"n":1071,"o":36.23,"t":"2025-04-01T04:00:00Z","v":204212,"vw":36.288578},{"c":36.29,"h":36.3599,"l":36,"n":859,"o":36,"t":"2025-04-02T04:00:00Z","v":120110,"vw":36.235243},{"c":35.74,"h":36.22,"l":35.7104,"n":884,"o":36.12,"t":"2025-04-03T04:00:00Z","v":170212,"vw":35.946707},{"c":33.83,"h":34.635,"l":33.63,"n":1401,"o":34.6,"t":"2025-04-04T04:00:00Z","v":343345,"vw":33.889709},{"c":32.97,"h":34.3476,"l":32.61,"n":1309,"o":32.84,"t":"2025-04-07T04:00:00Z","v":384894,"vw":32.97722},{"c":32.97,"h":34.31,"l":32.7382,"n":1001,"o":34.31,"t":"2025-04-08T04:00:00Z","v":393781,"vw":33.493833},{"c":35.15,"h":35.32,"l":33.03,"n":1517,"o":33.13,"t":"2025-04-09T04:00:00Z","v":486392,"vw":33.622076},{"c":34.75,"h":34.83,"l":34.0936,"n":850,"o":34.82,"t":"2025-04-10T04:00:00Z","v":133255,"vw":34.545192},{"c":35.72,"h":35.75,"l":35.02,"n":908,"o":35.15,"t":"2025-04-11T04:00:00Z","v":134408,"vw":35.40808},{"c":36.18,"h":36.2814,"l":35.8801,"n":885,"o":35.96,"t":"2025-04-14T04:00:00Z","v":295601,"vw":36.065266},{"c":36.29,"h":36.4085,"l":36.18,"n":554,"o":36.18,"t":"2025-04-15T04:00:00Z","v":481950,"vw":36.253162},{"c":36.32,"h":36.63,"l":36.2507,"n":820,"o":36.54,"t":"2025-04-16T04:00:00Z","v":290683,"vw":36.548593},{"c":36.69,"h":36.825,"l":36.6,"n":1132,"o":36.8,"t":"2025-04-17T04:00:00Z","v":940750,"vw":36.687133},{"c":36.72,"h":37.02,"l":36.5,"n":2173,"o":37,"t":"2025-04-21T04:00:00Z","v":448204,"vw":36.658844},{"c":37.2,"h":37.46,"l":37.12,"n":9638,"o":37.31,"t":"2025-04-22T04:00:00Z","v":17490737,"vw":37.180204},{"c":37.19,"h":37.58,"l":37.1102,"n":864,"o":37.54,"t":"2025-04-23T04:00:00Z","v":170111,"vw":37.303229},{"c":37.62,"h":37.64,"l":37.28,"n":1613,"o":37.29,"t":"2025-04-24T04:00:00Z","v":536450,"vw":37.498509},{"c":37.62,"h":37.66,"l":37.3498,"n":668,"o":37.41,"t":"2025-04-25T04:00:00Z","v":94209,"vw":37.479147},{"c":37.93,"h":37.9711,"l":37.63,"n":778,"o":37.63,"t":"2025-04-28T04:00:00Z","v":162174,"vw":37.773561},{"c":38,"h":38.07,"l":37.8801,"n":928,"o":37.98,"t":"2025-04-29T04:00:00Z","v":160248,"vw":37.985537},{"c":38,"h":38.093,"l":37.6971,"n":770,"o":37.81,"t":"2025-04-30T04:00:00Z","v":132095,"vw":37.942773},{"c":37.84,"h":38.04,"l":37.78,"n":788,"o":38.04,"t":"2025-05-01T04:00:00Z","v":146782,"vw":37.90274},{"c":38.43,"h":38.5292,"l":38.335,"n":580,"o":38.48,"t":"2025-05-02T04:00:00Z","v":140474,"vw":38.42235},{"c":38.58,"h":38.67,"l":38.51,"n":443,"o":38.67,"t":"2025-05-05T04:00:00Z","v":146779,"vw":38.584419},{"c":38.7,"h":38.8,"l":38.55,"n":975,"o":38.55,"t":"2025-05-06T04:00:00Z","v":259054,"vw":38.713604},{"c":38.55,"h":38.69,"l":38.425,"n":696,"o":38.62,"t":"2025-05-07T04:00:00Z","v":107117,"vw":38.598161},{"c":38.48,"h":38.76,"l":38.48,"n":649,"o":38.76,"t":"2025-05-08T04:00:00Z","v":101790,"vw":38.610529},{"c":38.76,"h":38.86,"l":38.6648,"n":760,"o":38.86,"t":"2025-05-09T04:00:00Z","v":126478,"vw":38.757461},{"c":38.82,"h":38.95,"l":38.675,"n":1190,"o":38.95,"t":"2025-05-12T04:00:00Z","v":165724,"vw":38.804171},{"c":38.99,"h":39.06,"l":38.7834,"n":911,"o":38.85,"t":"2025-05-13T04:00:00Z","v":168413,"vw":38.95427},{"c":38.91,"h":39.182,"l":38.79,"n":3491,"o":39.11,"t":"2025-05-14T04:00:00Z","v":1710373,"vw":38.958338},{"c":39.25,"h":39.32,"l":39.0499,"n":1724,"o":39.11,"t":"2025-05-15T04:00:00Z","v":695156,"vw":39.168551},{"c":39.45,"h":39.45,"l":39.225,"n":1241,"o":39.35,"t":"2025-05-16T04:00:00Z","v":339563,"vw":39.335443},{"c":39.71,"h":39.71,"l":39.36,"n":3472,"o":39.4,"t":"2025-05-19T04:00:00Z","v":943853,"vw":39.55292},{"c":39.79,"h":39.79,"l":39.6,"n":941,"o":39.66,"t":"2025-05-20T04:00:00Z","v":149746,"vw":39.701803},{"c":39.53,"h":39.94,"l":39.53,"n":804,"o":39.87,"t":"2025-05-21T04:00:00Z","v":258071,"vw":39.861891},{"c":39.4,"h":39.554,"l":39.36,"n":686,"o":39.47,"t":"2025-05-22T04:00:00Z","v":109346,"vw":39.488794},{"c":39.82,"h":39.8798,"l":39.43,"n":853,"o":39.46,"t":"2025-05-23T04:00:00Z","v":252334,"vw":39.673217},{"c":40.25,"h":40.27,"l":40.15,"n":664,"o":40.27,"t":"2025-05-27T04:00:00Z","v":219889,"vw":40.195026},{"c":40.03,"h":40.1,"l":39.94,"n":1194,"o":40.01,"t":"2025-05-28T04:00:00Z","v":496540,"vw":40.022991},{"c":40.21,"h":40.2601,"l":40.05,"n":666,"o":40.26,"t":"2025-05-29T04:00:00Z","v":123240,"vw":40.160793},{"c":40.23,"h":40.28,"l":39.97,"n":1004,"o":40.28,"t":"2025-05-30T04:00:00Z","v":157485,"vw":40.160641},{"c":40.68,"h":40.74,"l":40.3787,"n":1169,"o":40.42,"t":"2025-06-02T04:00:00Z","v":347675,"vw":40.535384},{"c":40.41,"h":40.5122,"l":40.33,"n":761,"o":40.39,"t":"2025-06-03T04:00:00Z","v":125196,"vw":40.440308},{"c":40.83,"h":40.88,"l":40.66,"n":593,"o":40.67,"t":"2025-06-04T04:00:00Z","v":1763525,"vw":40.806029},{"c":40.72,"h":40.9646,"l":40.72,"n":569,"o":40.91,"t":"2025-06-05T04:00:00Z","v":145505,"vw":40.829108},{"c":40.86,"h":40.8999,"l":40.68,"n":626,"o":40.85,"t":"2025-06-06T04:00:00Z","v":106188,"vw":40.77636},{"c":40.94,"h":41.05,"l":40.8,"n":505,"o":40.8,"t":"2025-06-09T04:00:00Z","v":90916,"vw":40.978719},{"c":40.91,"h":41.0992,"l":40.86,"n":603,"o":41.03,"t":"2025-06-10T04:00:00Z","v":131681,"vw":40.932876},{"c":41.05,"h":41.2199,"l":41.0335,"n":545,"o":41.07,"t":"2025-06-11T04:00:00Z","v":159271,"vw":41.130519},{"c":41.35,"h":41.4099,"l":41.25,"n":672,"o":41.25,"t":"2025-06-12T04:00:00Z","v":135743,"vw":41.335631},{"c":40.88,"h":41.1,"l":40.821,"n":553,"o":40.86,"t":"2025-06-13T04:00:00Z","v":100698,"vw":40.97775},{"c":41.16,"h":41.4695,"l":41.14,"n":724,"o":41.27,"t":"2025-06-16T04:00:00Z","v":90283,"vw":41.325319},{"c":40.73,"h":41.08,"l":40.69,"n":774,"o":41.05,"t":"2025-06-17T04:00:00Z","v":102308,"vw":40.883746},{"c":40.81,"h":41.11,"l":40.756,"n":793,"o":40.84,"t":"2025-06-18T04:00:00Z","v":122016,"vw":40.933813},{"c":40.58,"h":40.93,"l":40.58,"n":812,"o":40.93,"t":"2025-06-20T04:00:00Z","v":151430,"vw":40.742211},{"c":40.98,"h":40.98,"l":40.4,"n":795,"o":40.4,"t":"2025-06-23T04:00:00Z","v":115465,"vw":40.782159},{"c":41.47,"h":41.499,"l":41.245,"n":649,"o":41.32,"t":"2025-06-24T04:00:00Z","v":150401,"vw":41.398441},{"c":41.14,"h":41.195,"l":41.0333,"n":739,"o":41.12,"t":"2025-06-25T04:00:00Z","v":122096,"vw":41.106171},{"c":41.67,"h":41.74,"l":41.5093,"n":740,"o":41.56,"t":"2025-06-26T04:00:00Z","v":136484,"vw":41.637632},{"c":41.83,"h":42.02,"l":41.735,"n":1711,"o":41.79,"t":"2025-06-27T04:00:00Z","v":270947,"vw":41.930987},{"c":42.05,"h":42.13,"l":41.85,"n":942,"o":41.97,"t":"2025-06-30T04:00:00Z","v":182223,"vw":41.994065},{"c":42.12,"h":42.27,"l":42.0856,"n":911,"o":42.18,"t":"2025-07-01T04:00:00Z","v":183169,"vw":42.150914},{"c":42.25,"h":42.29,"l":42.0045,"n":664,"o":42.06,"t":"2025-07-02T04:00:00Z","v":120473,"vw":42.166331},{"c":42.35,"h":42.4406,"l":42.29,"n":615,"o":42.29,"t":"2025-07-03T04:00:00Z","v":125783,"vw":42.335156},{"c":41.81,"h":42.13,"l":41.715,"n":921,"o":42.04,"t":"2025-07-07T04:00:00Z","v":146724,"vw":41.935922},{"c":42.17,"h":42.235,"l":41.9491,"n":898,"o":42,"t":"2025-07-08T04:00:00Z","v":152446,"vw":42.130961},{"c":42.55,"h":42.5536,"l":42.3138,"n":509,"o":42.41,"t":"2025-07-09T04:00:00Z","v":115435,"vw":42.415856},{"c":42.59,"h":42.59,"l":42.3744,"n":940,"o":42.48,"t":"2025-07-10T04:00:00Z","v":109822,"vw":42.518},{"c":42.26,"h":42.3634,"l":42.2102,"n":857,"o":42.36,"t":"2025-07-11T04:00:00Z","v":118546,"vw":42.285892},{"c":42.32,"h":42.38,"l":42.24,"n":957,"o":42.24,"t":"2025-07-14T04:00:00Z","v":137565,"vw":42.322632},{"c":42.03,"h":42.44,"l":41.965,"n":665,"o":42.44,"t":"2025-07-15T04:00:00Z","v":127589,"vw":42.123198},{"c":42.13,"h":42.1568,"l":41.83,"n":786,"o":41.97,"t":"2025-07-16T04:00:00Z","v":123126,"vw":42.0423},{"c":42.24,"h":42.2899,"l":42.05,"n":682,"o":42.05,"t":"2025-07-17T04:00:00Z","v":122985,"vw":42.207038},{"c":42.11,"h":42.4,"l":42.11,"n":799,"o":42.4,"t":"2025-07-18T04:00:00Z","v":156236,"vw":42.246075},{"c":42.51,"h":42.65,"l":42.4,"n":864,"o":42.41,"t":"2025-07-21T04:00:00Z","v":153871,"vw":42.549244},{"c":42.66,"h":42.775,"l":42.429,"n":1390,"o":42.48,"t":"2025-07-22T04:00:00Z","v":545734,"vw":42.679714},{"c":43.36,"h":43.3964,"l":43.0308,"n":1245,"o":43.09,"t":"2025-07-23T04:00:00Z","v":317527,"vw":43.263394},{"c":43.11,"h":43.27,"l":43.0709,"n":1385,"o":43.16,"t":"2025-07-24T04:00:00Z","v":610755,"vw":43.126538},{"c":43.08,"h":43.08,"l":42.825,"n":1158,"o":42.85,"t":"2025-07-25T04:00:00Z","v":127102,"vw":42.963517},{"c":42.4,"h":42.6397,"l":42.3396,"n":877,"o":42.61,"t":"2025-07-28T04:00:00Z","v":105057,"vw":42.433953},{"c":42.41,"h":42.535,"l":42.37,"n":713,"o":42.45,"t":"2025-07-29T04:00:00Z","v":94087,"vw":42.43163},{"c":42.18,"h":42.42,"l":42.02,"n":1022,"o":42.36,"t":"2025-07-30T04:00:00Z","v":141936,"vw":42.248446},{"c":41.9,"h":42.12,"l":41.79,"n":1658,"o":42.06,"t":"2025-07-31T04:00:00Z","v":565407,"vw":42.047883},{"c":41.94,"h":42.0391,"l":41.77,"n":1077,"o":42.01,"t":"2025-08-01T04:00:00Z","v":183945,"vw":41.88834},{"c":42.54,"h":42.5465,"l":42.39,"n":1256,"o":42.41,"t":"2025-08-04T04:00:00Z","v":179793,"vw":42.472417},{"c":42.63,"h":42.72,"l":42.5163,"n":640,"o":42.61,"t":"2025-08-05T04:00:00Z","v":98966,"vw":42.623056},{"c":42.98,"h":43.05,"l":42.85,"n":892,"o":42.85,"t":"2025-08-06T04:00:00Z","v":288693,"vw":42.972438},{"c":43.33,"h":43.455,"l":43.15,"n":921,"o":43.42,"t":"2025-08-07T04:00:00Z","v":245036,"vw":43.224323},{"c":43.48,"h":43.54,"l":43.3793,"n":1053,"o":43.38,"t":"2025-08-08T04:00:00Z","v":187432,"vw":43.487524},{"c":43.3,"h":43.41,"l":43.2101,"n":809,"o":43.34,"t":"2025-08-11T04:00:00Z","v":124502,"vw":43.30483},{"c":43.65,"h":43.6943,"l":43.32,"n":664,"o":43.32,"t":"2025-08-12T04:00:00Z","v":105045,"vw":43.583509},{"c":43.77,"h":43.7875,"l":43.6857,"n":710,"o":43.74,"t":"2025-08-13T04:00:00Z","v":193118,"vw":43.718345},{"c":43.5,"h":43.58,"l":43.4066,"n":560,"o":43.5,"t":"2025-08-14T04:00:00Z","v":86890,"vw":43.486766},{"c":43.63,"h":43.7599,"l":43.63,"n":873,"o":43.7,"t":"2025-08-15T04:00:00Z","v":172534,"vw":43.675091},{"c":43.71,"h":43.7108,"l":43.575,"n":569,"o":43.67,"t":"2025-08-18T04:00:00Z","v":158607,"vw":43.653852},{"c":43.66,"h":43.9,"l":43.66,"n":668,"o":43.83,"t":"2025-08-19T04:00:00Z","v":109384,"vw":43.758984},{"c":43.72,"h":43.7871,"l":43.6353,"n":802,"o":43.69,"t":"2025-08-20T04:00:00Z","v":121770,"vw":43.714624},{"c":43.66,"h":43.7137,"l":43.5351,"n":732,"o":43.63,"t":"2025-08-21T04:00:00Z","v":114494,"vw":43.601855},{"c":44.49,"h":44.5142,"l":43.7984,"n":685,"o":43.85,"t":"2025-08-22T04:00:00Z","v":170683,"vw":44.398465},{"c":43.97,"h":44.306,"l":43.9402,"n":958,"o":44.24,"t":"2025-08-25T04:00:00Z","v":118668,"vw":44.100376},{"c":44.04,"h":44.04,"l":43.8934,"n":646,"o":43.93,"t":"2025-08-26T04:00:00Z","v":84817,"vw":43.946636},{"c":43.87,"h":43.9245,"l":43.6064,"n":551,"o":43.62,"t":"2025-08-27T04:00:00Z","v":140769,"vw":43.762706},{"c":44.05,"h":44.13,"l":43.9758,"n":787,"o":44.07,"t":"2025-08-28T04:00:00Z","v":154889,"vw":44.088365},{"c":43.93,"h":43.96,"l":43.81,"n":831,"o":43.89,"t":"2025-08-29T04:00:00Z","v":97911,"vw":43.904089},{"c":43.51,"h":43.5114,"l":43.155,"n":919,"o":43.16,"t":"2025-09-02T04:00:00Z","v":126178,"vw":43.36443},{"c":43.6,"h":43.6453,"l":43.46,"n":821,"o":43.46,"t":"2025-09-03T04:00:00Z","v":93861,"vw":43.572791},{"c":43.77,"h":43.799,"l":43.591,"n":612,"o":43.61,"t":"2025-09-04T04:00:00Z","v":73014,"vw":43.685265},{"c":44.16,"h":44.41,"l":44.0444,"n":682,"o":44.25,"t":"2025-09-05T04:00:00Z","v":97878,"vw":44.179293},{"c":44.64,"h":44.6755,"l":44.4105,"n":1089,"o":44.54,"t":"2025-09-08T04:00:00Z","v":121928,"vw":44.58129},{"c":44.51,"h":44.595,"l":44.44,"n":943,"o":44.56,"t":"2025-09-09T04:00:00Z","v":120749,"vw":44.515891},{"c":44.51,"h":44.7,"l":44.4761,"n":724,"o":44.61,"t":"2025-09-10T04:00:00Z","v":87178,"vw":44.593498},{"c":45.07,"h":45.07,"l":44.73,"n":775,"o":44.73,"t":"2025-09-11T04:00:00Z","v":90991,"vw":44.980201},{"c":44.8,"h":44.88,"l":44.7,"n":1130,"o":44.81,"t":"2025-09-12T04:00:00Z","v":151883,"vw":44.787092},{"c":45.21,"h":45.21,"l":44.9501,"n":1301,"o":45.07,"t":"2025-09-15T04:00:00Z","v":156510,"vw":45.105457},{"c":45.14,"h":45.2653,"l":45.0301,"n":575,"o":45.15,"t":"2025-09-16T04:00:00Z","v":82350,"vw":45.155295},{"c":45.08,"h":45.415,"l":44.9,"n":835,"o":45.08,"t":"2025-09-17T04:00:00Z","v":91881,"vw":45.118587},{"c":44.98,"h":45.06,"l":44.7487,"n":889,"o":44.86,"t":"2025-09-18T04:00:00Z","v":123991,"vw":44.972076},{"c":44.75,"h":44.82,"l":44.66,"n":561,"o":44.8,"t":"2025-09-19T04:00:00Z","v":83906,"vw":44.744491},{"c":44.9,"h":44.99,"l":44.7,"n":631,"o":44.79,"t":"2025-09-22T04:00:00Z","v":76424,"vw":44.849322},{"c":44.79,"h":45.11,"l":44.79,"n":617,"o":44.97,"t":"2025-09-23T04:00:00Z","v":81059,"vw":44.926885},{"c":44.4,"h":44.62,"l":44.4,"n":924,"o":44.58,"t":"2025-09-24T04:00:00Z","v":102700,"vw":44.470564},{"c":44.08,"h":44.16,"l":43.93,"n":627,"o":44.11,"t":"2025-09-25T04:00:00Z","v":130728,"vw":44.05294},{"c":44.32,"h":44.38,"l":44.1674,"n":641,"o":44.18,"t":"2025-09-26T04:00:00Z","v":90374,"vw":44.255333},{"c":44.485,"h":44.51,"l":44.41,"n":747,"o":44.42,"t":"2025-09-29T04:00:00Z","v":106572,"vw":44.463804},{"c":44.51,"h":44.58,"l":44.3802,"n":835,"o":44.46,"t":"2025-09-30T04:00:00Z","v":92222,"vw":44.485433},{"c":44.61,"h":44.7328,"l":44.5586,"n":552,"o":44.59,"t":"2025-10-01T04:00:00Z","v":69616,"vw":44.628123},{"c":44.59,"h":44.7142,"l":44.4195,"n":521,"o":44.7,"t":"2025-10-02T04:00:00Z","v":81356,"vw":44.566029},{"c":44.97,"h":45.04,"l":44.84,"n":769,"o":44.84,"t":"2025-10-03T04:00:00Z","v":245762,"vw":45.012357},{"c":44.98,"h":45.09,"l":44.9094,"n":1418,"o":44.92,"t":"2025-10-06T04:00:00Z","v":199341,"vw":45.039804},{"c":44.66,"h":44.87,"l":44.5,"n":1153,"o":44.87,"t":"2025-10-07T04:00:00Z","v":170386,"vw":44.61209},{"c":44.55,"h":44.5793,"l":44.4272,"n":568,"o":44.54,"t":"2025-10-08T04:00:00Z","v":83185,"vw":44.488993},{"c":44.24,"h":44.71,"l":44.1703,"n":774,"o":44.71,"t":"2025-10-09T04:00:00Z","v":99959,"vw":44.344832},{"c":43.41,"h":44.034,"l":43.2901,"n":1156,"o":43.99,"t":"2025-10-10T04:00:00Z","v":181394,"vw":43.702785},{"c":43.735,"h":43.83,"l":43.63,"n":751,"o":43.63,"t":"2025-10-13T04:00:00Z","v":100539,"vw":43.751129},{"c":43.87,"h":43.96,"l":43.4,"n":943,"o":43.4,"t":"2025-10-14T04:00:00Z","v":113367,"vw":43.815623},{"c":44.175,"h":44.2808,"l":43.96,"n":707,"o":44.1,"t":"2025-10-15T04:00:00Z","v":89121,"vw":44.13911},{"c":44.2,"h":44.385,"l":44.085,"n":1253,"o":44.25,"t":"2025-10-16T04:00:00Z","v":119905,"vw":44.239188},{"c":44.22,"h":44.25,"l":43.9943,"n":683,"o":44.03,"t":"2025-10-17T04:00:00Z","v":95736,"vw":44.142978},{"c":44.52,"h":44.5899,"l":44.4006,"n":800,"o":44.43,"t":"2025-10-20T04:00:00Z","v":111623,"vw":44.529375},{"c":44.12,"h":44.28,"l":44.0737,"n":725,"o":44.23,"t":"2025-10-21T04:00:00Z","v":88900,"vw":44.215909},{"c":44.32,"h":44.4848,"l":44.17,"n":867,"o":44.3,"t":"2025-10-22T04:00:00Z","v":91110,"vw":44.328741},{"c":44.77,"h":44.8499,"l":44.62,"n":848,"o":44.62,"t":"2025-10-23T04:00:00Z","v":98930,"vw":44.748927},{"c":44.885,"h":44.95,"l":44.84,"n":542,"o":44.89,"t":"2025-10-24T04:00:00Z","v":73914,"vw":44.90372},{"c":45.12,"h":45.18,"l":45.06,"n":1036,"o":45.17,"t":"2025-10-27T04:00:00Z","v":103636,"vw":45.107568},{"c":44.96,"h":45.05,"l":44.8212,"n":745,"o":44.91,"t":"2025-10-28T04:00:00Z","v":87721,"vw":44.975973},{"c":44.64,"h":44.9719,"l":44.47,"n":794,"o":44.92,"t":"2025-10-29T04:00:00Z","v":103673,"vw":44.847533},{"c":44.45,"h":44.5886,"l":44.39,"n":926,"o":44.4,"t":"2025-10-30T04:00:00Z","v":154737,"vw":44.5195},{"c":44.29,"h":44.4,"l":44.14,"n":808,"o":44.35,"t":"2025-10-31T04:00:00Z","v":97713,"vw":44.29845},{"c":44.29,"h":44.3496,"l":44.165,"n":722,"o":44.27,"t":"2025-11-03T05:00:00Z","v":137377,"vw":44.306762},{"c":43.82,"h":44.0982,"l":43.81,"n":572,"o":43.97,"t":"2025-11-04T05:00:00Z","v":118182,"vw":43.940042},{"c":44.015,"h":44.0848,"l":43.81,"n":1047,"o":43.81,"t":"2025-11-05T05:00:00Z","v":165743,"vw":44.021009},{"c":43.86,"h":44.08,"l":43.7299,"n":694,"o":44.02,"t":"2025-11-06T05:00:00Z","v":74795,"vw":43.862674},{"c":44.035,"h":44.035,"l":43.57,"n":841,"o":43.72,"t":"2025-11-07T05:00:00Z","v":111795,"vw":43.752383},{"c":44.58,"h":44.6,"l":44.31,"n":1213,"o":44.41,"t":"2025-11-10T05:00:00Z","v":138702,"vw":44.483495},{"c":44.62,"h":44.67,"l":44.5101,"n":652,"o":44.59,"t":"2025-11-11T05:00:00Z","v":84694,"vw":44.613638},{"c":44.86,"h":44.9569,"l":44.71,"n":600,"o":44.71,"t":"2025-11-12T05:00:00Z","v":95799,"vw":44.866325},{"c":44.5,"h":45.0078,"l":44.46,"n":756,"o":44.94,"t":"2025-11-13T05:00:00Z","v":115641,"vw":44.687456},{"c":44.52,"h":44.675,"l":44.25,"n":813,"o":44.25,"t":"2025-11-14T05:00:00Z","v":95016,"vw":44.54502},{"c":44.03,"h":44.51,"l":43.89,"n":723,"o":44.33,"t":"2025-11-17T05:00:00Z","v":73898,"vw":44.289434},{"c":43.56,"h":43.7325,"l":43.3701,"n":837,"o":43.52,"t":"2025-11-18T05:00:00Z","v":146454,"vw":43.594242},{"c":43.56,"h":43.815,"l":43.405,"n":906,"o":43.62,"t":"2025-11-19T05:00:00Z","v":143254,"vw":43.547875},{"c":42.95,"h":43.8585,"l":42.95,"n":1495,"o":43.8,"t":"2025-11-20T05:00:00Z","v":150628,"vw":43.209165},{"c":43.67,"h":43.8,"l":43.235,"n":662,"o":43.41,"t":"2025-11-21T05:00:00Z","v":179754,"vw":43.610809},{"c":44,"h":44,"l":43.6604,"n":1109,"o":43.67,"t":"2025-11-24T05:00:00Z","v":104540,"vw":43.832921},{"c":44.43,"h":44.4564,"l":43.9504,"n":751,"o":44.01,"t":"2025-11-25T05:00:00Z","v":93090,"vw":44.307674},{"c":44.86,"h":44.94,"l":44.49,"n":581,"o":44.49,"t":"2025-11-26T05:00:00Z","v":75654,"vw":44.803265},{"c":45.23,"h":45.27,"l":45.01,"n":266,"o":45.01,"t":"2025-11-28T05:00:00Z","v":38279,"vw":45.207987},{"c":45.08,"h":45.215,"l":44.9711,"n":687,"o":45.07,"t":"2025-12-01T05:00:00Z","v":88200,"vw":45.125781},{"c":44.965,"h":45.0414,"l":44.83,"n":694,"o":44.99,"t":"2025-12-02T05:00:00Z","v":85962,"vw":44.907253},{"c":45.22,"h":45.25,"l":44.99,"n":932,"o":44.99,"t":"2025-12-03T05:00:00Z","v":156837,"vw":45.154015},{"c":45.16,"h":45.311,"l":45.12,"n":553,"o":45.27,"t":"2025-12-04T05:00:00Z","v":106358,"vw":45.241031},{"c":45.33,"h":45.44,"l":45.22,"n":781,"o":45.31,"t":"2025-12-05T05:00:00Z","v":116847,"vw":45.30349},{"c":45.16,"h":45.37,"l":45.13,"n":665,"o":45.37,"t":"2025-12-08T05:00:00Z","v":87527,"vw":45.213027},{"c":45.14,"h":45.31,"l":45.12,"n":631,"o":45.2,"t":"2025-12-09T05:00:00Z","v":94580,"vw":45.206808},{"c":45.48,"h":45.595,"l":45.0628,"n":1152,"o":45.09,"t":"2025-12-10T05:00:00Z","v":138236,"vw":45.311892},{"c":44.14,"h":44.24,"l":43.97,"n":1347,"o":43.97,"t":"2025-12-11T05:00:00Z","v":153091,"vw":44.150642},{"c":43.98,"h":44.33,"l":43.86,"n":858,"o":44.29,"t":"2025-12-12T05:00:00Z","v":95313,"vw":44.024919},{"c":44.28,"h":44.46,"l":44.18,"n":1409,"o":44.42,"t":"2025-12-15T05:00:00Z","v":154317,"vw":44.30107},{"c":44.06,"h":44.31,"l":44.06,"n":1355,"o":44.21,"t":"2025-12-16T05:00:00Z","v":468373,"vw":44.237869},{"c":43.82,"h":44.15,"l":43.7721,"n":882,"o":43.99,"t":"2025-12-17T05:00:00Z","v":103179,"vw":43.917511},{"c":44.12,"h":44.2905,"l":43.9758,"n":736,"o":44.12,"t":"2025-12-18T05:00:00Z","v":79954,"vw":44.118353},{"c":44.25,"h":44.39,"l":44.21,"n":759,"o":44.21,"t":"2025-12-19T05:00:00Z","v":112641,"vw":44.326792},{"c":44.47,"h":44.5,"l":44.3088,"n":815,"o":44.35,"t":"2025-12-22T05:00:00Z","v":104413,"vw":44.438687},{"c":44.72,"h":44.74,"l":44.57,"n":726,"o":44.66,"t":"2025-12-23T05:00:00Z","v":94884,"vw":44.652694},{"c":44.86,"h":44.87,"l":44.741,"n":424,"o":44.82,"t":"2025-12-24T05:00:00Z","v":60837,"vw":44.828464},{"c":44.88,"h":44.88,"l":44.72,"n":766,"o":44.76,"t":"2025-12-26T05:00:00Z","v":65707,"vw":44.769461},{"c":44.8343,"h":44.8899,"l":44.7101,"n":722,"o":44.76,"t":"2025-12-29T05:00:00Z","v":82823,"vw":44.798158},{"c":44.815,"h":44.9897,"l":44.81,"n":715,"o":44.89,"t":"2025-12-30T05:00:00Z","v":82797,"vw":44.914717},{"c":44.55,"h":44.7441,"l":44.55,"n":854,"o":44.69,"t":"2025-12-31T05:00:00Z","v":93029,"vw":44.619186},{"c":44.95,"h":44.975,"l":44.74,"n":1055,"o":44.91,"t":"2026-01-02T05:00:00Z","v":143065,"vw":44.865844},{"c":45.32,"h":45.366,"l":44.95,"n":1104,"o":44.96,"t":"2026-01-05T05:00:00Z","v":149449,"vw":45.260838},{"c":45.4707,"h":45.515,"l":45.34,"n":906,"o":45.36,"t":"2026-01-06T05:00:00Z","v":109174,"vw":45.419427},{"c":45.59,"h":45.69,"l":45.5079,"n":985,"o":45.69,"t":"2026-01-07T05:00:00Z","v":162752,"vw":45.597007},{"c":45.56,"h":45.58,"l":45.37,"n":561,"o":45.37,"t":"2026-01-08T05:00:00Z","v":84442,"vw":45.493637},{"c":45.93,"h":45.93,"l":45.71,"n":992,"o":45.74,"t":"2026-01-09T05:00:00Z","v":182407,"vw":45.874082},{"c":46.15,"h":46.17,"l":45.9956,"n":941,"o":46.05,"t":"2026-01-12T05:00:00Z","v":135544,"vw":46.107226},{"c":45.8,"h":45.9807,"l":45.76,"n":727,"o":45.97,"t":"2026-01-13T05:00:00Z","v":110247,"vw":45.848877},{"c":46.13,"h":46.15,"l":45.9809,"n":918,"o":46.05,"t":"2026-01-14T05:00:00Z","v":113797,"vw":46.059219},{"c":46.21,"h":46.37,"l":46.1651,"n":784,"o":46.31,"t":"2026-01-15T05:00:00Z","v":107767,"vw":46.285414},{"c":46.44,"h":46.53,"l":46.2562,"n":829,"o":46.51,"t":"2026-01-16T05:00:00Z","v":129573,"vw":46.407972},{"c":46.05,"h":46.29,"l":45.955,"n":1160,"o":46.2,"t":"2026-01-20T05:00:00Z","v":158273,"vw":46.153589},{"c":46.58,"h":46.69,"l":46.2099,"n":1308,"o":46.4,"t":"2026-01-21T05:00:00Z","v":206392,"vw":46.443892},{"c":47.05,"h":47.1899,"l":46.92,"n":1088,"o":47.03,"t":"2026-01-22T05:00:00Z","v":252324,"vw":47.110431},{"c":47.4,"h":47.4799,"l":46.9408,"n":822,"o":47.03,"t":"2026-01-23T05:00:00Z","v":111000,"vw":47.218033},{"c":47.67,"h":47.87,"l":47.61,"n":982,"o":47.81,"t":"2026-01-26T05:00:00Z","v":122916,"vw":47.758285},{"c":48.24,"h":48.32,"l":47.98,"n":965,"o":47.98,"t":"2026-01-27T05:00:00Z","v":116411,"vw":48.104381},{"c":48.06,"h":48.085,"l":47.665,"n":1072,"o":48.08,"t":"2026-01-28T05:00:00Z","v":192304,"vw":47.877547},{"c":48.16,"h":48.4199,"l":47.595,"n":1538,"o":48.35,"t":"2026-01-29T05:00:00Z","v":200494,"vw":47.94123},{"c":47.45,"h":47.855,"l":47.2558,"n":857,"o":47.76,"t":"2026-01-30T05:00:00Z","v":109899,"vw":47.515498},{"c":47.42,"h":47.4231,"l":47.16,"n":1313,"o":47.16,"t":"2026-02-02T05:00:00Z","v":192256,"vw":47.315253},{"c":47.77,"h":47.8725,"l":47.43,"n":1096,"o":47.64,"t":"2026-02-03T05:00:00Z","v":148471,"vw":47.641653},{"c":47.98,"h":48.3664,"l":47.78,"n":1302,"o":48.28,"t":"2026-02-04T05:00:00Z","v":163169,"vw":47.959636},{"c":47.47,"h":47.8964,"l":47.435,"n":1111,"o":47.64,"t":"2026-02-05T05:00:00Z","v":136718,"vw":47.646266},{"c":48.37,"h":48.42,"l":47.97,"n":996,"o":47.97,"t":"2026-02-06T05:00:00Z","v":179584,"vw":48.218434},{"c":49.29,"h":49.29,"l":48.86,"n":864,"o":48.87,"t":"2026-02-09T05:00:00Z","v":105410,"vw":49.124602},{"c":49.56,"h":49.79,"l":49.56,"n":842,"o":49.65,"t":"2026-02-10T05:00:00Z","v":211225,"vw":49.688671},{"c":50.02,"h":50.045,"l":49.6,"n":1460,"o":49.94,"t":"2026-02-11T05:00:00Z","v":221731,"vw":49.876302},{"c":49.66,"h":50.21,"l":49.54,"n":1077,"o":50.21,"t":"2026-02-12T05:00:00Z","v":160751,"vw":49.754791},{"c":49.78,"h":49.78,"l":49.2281,"n":1465,"o":49.54,"t":"2026-02-13T05:00:00Z","v":139202,"vw":49.648856},{"c":49.57,"h":49.76,"l":49.06,"n":1053,"o":49.45,"t":"2026-02-17T05:00:00Z","v":122839,"vw":49.497411},{"c":49.69,"h":49.8999,"l":49.51,"n":848,"o":49.72,"t":"2026-02-18T05:00:00Z","v":117303,"vw":49.775947},{"c":49.84,"h":49.84,"l":49.52,"n":584,"o":49.63,"t":"2026-02-19T05:00:00Z","v":99824,"vw":49.6889},{"c":50.23,"h":50.23,"l":49.7,"n":790,"o":49.75,"t":"2026-02-20T05:00:00Z","v":116751,"vw":49.981084},{"c":49.92,"h":50.22,"l":49.815,"n":1776,"o":50.13,"t":"2026-02-23T05:00:00Z","v":236077,"vw":49.931252},{"c":50.12,"h":50.16,"l":49.8008,"n":906,"o":49.89,"t":"2026-02-24T05:00:00Z","v":123665,"vw":50.068869},{"c":50.44,"h":50.51,"l":50.28,"n":805,"o":50.32,"t":"2026-02-25T05:00:00Z","v":106991,"vw":50.422196},{"c":50.46,"h":50.46,"l":50.06,"n":830,"o":50.37,"t":"2026-02-26T05:00:00Z","v":97681,"vw":50.270464},{"c":50.53,"h":50.69,"l":50.39,"n":1106,"o":50.52,"t":"2026-02-27T05:00:00Z","v":172759,"vw":50.562911},{"c":49.69,"h":49.8,"l":49.3786,"n":1064,"o":49.55,"t":"2026-03-02T05:00:00Z","v":133575,"vw":49.604947},{"c":48.13,"h":48.32,"l":47.0591,"n":2207,"o":47.76,"t":"2026-03-03T05:00:00Z","v":252334,"vw":47.838988},{"c":48.19,"h":48.3,"l":47.63,"n":2992,"o":47.86,"t":"2026-03-04T05:00:00Z","v":336994,"vw":47.988771},{"c":47.39,"h":47.89,"l":46.91,"n":2363,"o":47.67,"t":"2026-03-05T05:00:00Z","v":222800,"vw":47.200514},{"c":47.09,"h":47.265,"l":46.59,"n":1390,"o":46.75,"t":"2026-03-06T05:00:00Z","v":141548,"vw":47.01932},{"c":47.12,"h":47.29,"l":45.89,"n":2017,"o":46.28,"t":"2026-03-09T04:00:00Z","v":219708,"vw":46.430038},{"c":47.25,"h":48,"l":47.18,"n":1364,"o":47.52,"t":"2026-03-10T04:00:00Z","v":188275,"vw":47.580575},{"c":47.19,"h":47.29,"l":46.795,"n":1176,"o":47.08,"t":"2026-03-11T04:00:00Z","v":140703,"vw":47.038398},{"c":46.25,"h":46.6075,"l":46.0796,"n":1491,"o":46.56,"t":"2026-03-12T04:00:00Z","v":156808,"vw":46.334559},{"c":45.67,"h":46.445,"l":45.56,"n":1502,"o":46.3,"t":"2026-03-13T04:00:00Z","v":176246,"vw":45.864836},{"c":46.39,"h":46.54,"l":46.0953,"n":921,"o":46.19,"t":"2026-03-16T04:00:00Z","v":92865,"vw":46.28203},{"c":46.64,"h":46.845,"l":46.573,"n":850,"o":46.74,"t":"2026-03-17T04:00:00Z","v":125388,"vw":46.657},{"c":46.1,"h":46.65,"l":46.05,"n":1141,"o":46.58,"t":"2026-03-18T04:00:00Z","v":155661,"vw":46.375205},{"c":46.03,"h":46.26,"l":45.24,"n":3015,"o":45.29,"t":"2026-03-19T04:00:00Z","v":429424,"vw":45.850912},{"c":44.87,"h":45.94,"l":44.65,"n":1232,"o":45.94,"t":"2026-03-20T04:00:00Z","v":126500,"vw":45.0983},{"c":45.79,"h":46.3,"l":45.35,"n":2425,"o":45.66,"t":"2026-03-23T04:00:00Z","v":258054,"vw":45.74416},{"c":45.65,"h":45.91,"l":45.285,"n":1086,"o":45.36,"t":"2026-03-24T04:00:00Z","v":325435,"vw":45.657433},{"c":46.21,"h":46.48,"l":46.0361,"n":678,"o":46.42,"t":"2026-03-25T04:00:00Z","v":94157,"vw":46.260535},{"c":45.28,"h":46.095,"l":45.28,"n":1028,"o":45.77,"t":"2026-03-26T04:00:00Z","v":122974,"vw":45.571124},{"c":44.98,"h":45.5,"l":44.89,"n":943,"o":45.26,"t":"2026-03-27T04:00:00Z","v":140748,"vw":45.105536},{"c":44.93,"h":45.385,"l":44.73,"n":1075,"o":45.3,"t":"2026-03-30T04:00:00Z","v":115812,"vw":45.072775},{"c":46.36,"h":46.39,"l":45.34,"n":1310,"o":45.51,"t":"2026-03-31T04:00:00Z","v":190857,"vw":45.68579},{"c":47.02,"h":47.435,"l":46.885,"n":950,"o":47.11,"t":"2026-04-01T04:00:00Z","v":125836,"vw":47.129824},{"c":46.71,"h":46.98,"l":45.92,"n":886,"o":45.92,"t":"2026-04-02T04:00:00Z","v":99731,"vw":46.525174},{"c":47.2,"h":47.23,"l":46.87,"n":1300,"o":46.96,"t":"2026-04-06T04:00:00Z","v":220834,"vw":47.102663},{"c":47.07,"h":47.15,"l":46.3404,"n":1109,"o":46.85,"t":"2026-04-07T04:00:00Z","v":126737,"vw":46.728272},{"c":49,"h":49.11,"l":48.5993,"n":975,"o":49.06,"t":"2026-04-08T04:00:00Z","v":150662,"vw":48.875876},{"c":48.76,"h":49.045,"l":48.33,"n":784,"o":48.41,"t":"2026-04-09T04:00:00Z","v":85199,"vw":48.749597},{"c":48.79,"h":49.1,"l":48.67,"n":1122,"o":48.96,"t":"2026-04-10T04:00:00Z","v":126817,"vw":48.845773},{"c":49.02,"h":49.127,"l":48.3004,"n":818,"o":48.37,"t":"2026-04-13T04:00:00Z","v":111897,"vw":48.732355},{"c":49.495,"h":49.57,"l":49.2487,"n":726,"o":49.32,"t":"2026-04-14T04:00:00Z","v":102903,"vw":49.465956},{"c":49.39,"h":49.46,"l":49.2117,"n":735,"o":49.46,"t":"2026-04-15T04:00:00Z","v":94186,"vw":49.347917},{"c":49.424,"h":49.615,"l":49.28,"n":735,"o":49.57,"t":"2026-04-16T04:00:00Z","v":85557,"vw":49.463795},{"c":50.11,"h":50.51,"l":50.03,"n":840,"o":50.22,"t":"2026-04-17T04:00:00Z","v":92244,"vw":50.250316},{"c":49.71,"h":49.785,"l":49.6048,"n":815,"o":49.72,"t":"2026-04-20T04:00:00Z","v":99067,"vw":49.703224},{"c":48.81,"h":49.76,"l":48.81,"n":917,"o":49.62,"t":"2026-04-21T04:00:00Z","v":106884,"vw":49.290105},{"c":49.14,"h":49.3299,"l":49.04,"n":614,"o":49.3,"t":"2026-04-22T04:00:00Z","v":85131,"vw":49.14319},{"c":48.67,"h":49.19,"l":48.26,"n":748,"o":49.04,"t":"2026-04-23T04:00:00Z","v":124034,"vw":48.914982},{"c":49.15,"h":49.15,"l":48.73,"n":884,"o":48.92,"t":"2026-04-24T04:00:00Z","v":114504,"vw":48.994978},{"c":49.07,"h":49.29,"l":48.98,"n":649,"o":49.21,"t":"2026-04-27T04:00:00Z","v":90922,"vw":49.116487},{"c":49.02,"h":49.1799,"l":48.7901,"n":699,"o":49.01,"t":"2026-04-28T04:00:00Z","v":85158,"vw":48.976204},{"c":48.48,"h":48.9,"l":48.33,"n":755,"o":48.9,"t":"2026-04-29T04:00:00Z","v":83548,"vw":48.637791},{"c":49.61,"h":49.68,"l":49.04,"n":932,"o":49.2,"t":"2026-04-30T04:00:00Z","v":121552,"vw":49.444543},{"c":49.53,"h":49.86,"l":49.4701,"n":831,"o":49.65,"t":"2026-05-01T04:00:00Z","v":158159,"vw":49.635615},{"c":49.06,"h":49.54,"l":48.87,"n":1007,"o":49.36,"t":"2026-05-04T04:00:00Z","v":237135,"vw":49.057609},{"c":49.62,"h":49.72,"l":49.39,"n":680,"o":49.44,"t":"2026-05-05T04:00:00Z","v":104606,"vw":49.649064},{"c":50.55,"h":50.68,"l":50.41,"n":1028,"o":50.48,"t":"2026-05-06T04:00:00Z","v":259206,"vw":50.463684},{"c":50.05,"h":50.8199,"l":50.05,"n":862,"o":50.81,"t":"2026-05-07T04:00:00Z","v":132764,"vw":50.409362},{"c":50.67,"h":50.7899,"l":50.52,"n":822,"o":50.7,"t":"2026-05-08T04:00:00Z","v":118535,"vw":50.644898},{"c":50.61,"h":50.8299,"l":50.53,"n":1317,"o":50.65,"t":"2026-05-11T04:00:00Z","v":211653,"vw":50.65869},{"c":49.88,"h":50.07,"l":49.58,"n":855,"o":50.01,"t":"2026-05-12T04:00:00Z","v":5591536,"vw":49.850999},{"c":50.2,"h":50.2,"l":49.785,"n":514,"o":49.96,"t":"2026-05-13T04:00:00Z","v":109789,"vw":50.046505},{"c":50.39,"h":50.51,"l":50.25,"n":597,"o":50.47,"t":"2026-05-14T04:00:00Z","v":69930,"vw":50.426722},{"c":49.31,"h":49.5628,"l":49.26,"n":954,"o":49.55,"t":"2026-05-15T04:00:00Z","v":127830,"vw":49.413014},{"c":49.48,"h":49.62,"l":49.1,"n":1308,"o":49.62,"t":"2026-05-18T04:00:00Z","v":126858,"vw":49.335124},{"c":49.06,"h":49.355,"l":48.8419,"n":1388,"o":49.06,"t":"2026-05-19T04:00:00Z","v":213459,"vw":49.094746},{"c":49.6,"h":49.73,"l":48.94,"n":778,"o":48.96,"t":"2026-05-20T04:00:00Z","v":82452,"vw":49.462218},{"c":49.84,"h":49.96,"l":49.23,"n":654,"o":49.34,"t":"2026-05-21T04:00:00Z","v":77731,"vw":49.565771},{"c":49.83,"h":50,"l":49.76,"n":662,"o":49.94,"t":"2026-05-22T04:00:00Z","v":91235,"vw":49.879143},{"c":50.53,"h":50.6499,"l":50.38,"n":955,"o":50.47,"t":"2026-05-26T04:00:00Z","v":120206,"vw":50.435711},{"c":50.14,"h":50.3,"l":50.0201,"n":596,"o":50.3,"t":"2026-05-27T04:00:00Z","v":72856,"vw":50.141915},{"c":50.22,"h":50.37,"l":49.7701,"n":595,"o":49.94,"t":"2026-05-28T04:00:00Z","v":81559,"vw":50.194781},{"c":50.34,"h":50.5236,"l":50.23,"n":708,"o":50.38,"t":"2026-05-29T04:00:00Z","v":87831,"vw":50.339104},{"c":49.87,"h":50,"l":49.5701,"n":1216,"o":49.87,"t":"2026-06-01T04:00:00Z","v":140796,"vw":49.813484},{"c":49.93,"h":50.085,"l":49.81,"n":847,"o":49.81,"t":"2026-06-02T04:00:00Z","v":117858,"vw":49.92967},{"c":49.61,"h":49.86,"l":49.545,"n":581,"o":49.85,"t":"2026-06-03T04:00:00Z","v":77978,"vw":49.658349},{"c":49.82,"h":49.94,"l":49.678,"n":612,"o":49.76,"t":"2026-06-04T04:00:00Z","v":73922,"vw":49.846904},{"c":48.38,"h":49.4452,"l":48.245,"n":1126,"o":49.35,"t":"2026-06-05T04:00:00Z","v":107749,"vw":48.71003},{"c":48.5886,"h":48.94,"l":48.485,"n":1237,"o":48.81,"t":"2026-06-08T04:00:00Z","v":132658,"vw":48.693292},{"c":48.68,"h":49.21,"l":47.975,"n":838,"o":49.19,"t":"2026-06-09T04:00:00Z","v":106869,"vw":48.461477},{"c":48.17,"h":48.85,"l":48.1301,"n":733,"o":48.46,"t":"2026-06-10T04:00:00Z","v":117365,"vw":48.438683},{"c":49.52,"h":49.58,"l":48.415,"n":1019,"o":48.51,"t":"2026-06-11T04:00:00Z","v":89447,"vw":48.969112},{"c":49.69,"h":49.8701,"l":49.52,"n":735,"o":49.6,"t":"2026-06-12T04:00:00Z","v":88393,"vw":49.758776},{"c":50.18,"h":50.61,"l":50.18,"n":544,"o":50.5,"t":"2026-06-15T04:00:00Z","v":64166,"vw":50.323373},{"c":50.3,"h":50.66,"l":50.3,"n":550,"o":50.47,"t":"2026-06-16T04:00:00Z","v":76004,"vw":50.459599},{"c":49.69,"h":50.5602,"l":49.64,"n":862,"o":50.38,"t":"2026-06-17T04:00:00Z","v":216517,"vw":50.002006},{"c":49.77,"h":49.89,"l":49.615,"n":596,"o":49.89,"t":"2026-06-18T04:00:00Z","v":76166,"vw":49.769241},{"c":49.5,"h":49.6501,"l":49.45,"n":729,"o":49.54,"t":"2026-06-22T04:00:00Z","v":80564,"vw":49.541657},{"c":48.4,"h":48.7331,"l":48.3543,"n":1065,"o":48.41,"t":"2026-06-23T04:00:00Z","v":125533,"vw":48.548955},{"c":48.12,"h":48.31,"l":47.93,"n":854,"o":48.03,"t":"2026-06-24T04:00:00Z","v":88433,"vw":48.131613},{"c":48.51,"h":48.685,"l":48.325,"n":523,"o":48.61,"t":"2026-06-25T04:00:00Z","v":65735,"vw":48.54307},{"c":48.3,"h":48.56,"l":48.02,"n":981,"o":48.02,"t":"2026-06-26T04:00:00Z","v":107632,"vw":48.283387},{"c":48.59,"h":48.6,"l":48.2322,"n":859,"o":48.6,"t":"2026-06-29T04:00:00Z","v":135434,"vw":48.45003},{"c":48.56,"h":48.59,"l":48.3301,"n":732,"o":48.44,"t":"2026-06-30T04:00:00Z","v":226456,"vw":48.444008},{"c":48.61,"h":48.84,"l":48.49,"n":982,"o":48.49,"t":"2026-07-01T04:00:00Z","v":143562,"vw":48.681165},{"c":48.88,"h":49.35,"l":48.6702,"n":857,"o":49.04,"t":"2026-07-02T04:00:00Z","v":91982,"vw":48.961404},{"c":49.44,"h":49.4797,"l":49.25,"n":998,"o":49.28,"t":"2026-07-06T04:00:00Z","v":92352,"vw":49.374918},{"c":48.88,"h":49.295,"l":48.75,"n":596,"o":49.2,"t":"2026-07-07T04:00:00Z","v":77766,"vw":48.9698},{"c":48.43,"h":48.5,"l":47.92,"n":835,"o":48.24,"t":"2026-07-08T04:00:00Z","v":80229,"vw":48.276267},{"c":48.49,"h":48.61,"l":48.32,"n":660,"o":48.44,"t":"2026-07-09T04:00:00Z","v":92829,"vw":48.485062},{"c":48.85,"h":49.05,"l":48.8,"n":785,"o":48.8,"t":"2026-07-10T04:00:00Z","v":79445,"vw":48.944078},{"c":48.35,"h":48.7742,"l":48.27,"n":730,"o":48.69,"t":"2026-07-13T04:00:00Z","v":82837,"vw":48.492219},{"c":48.69,"h":49.0498,"l":48.69,"n":578,"o":48.77,"t":"2026-07-14T04:00:00Z","v":92655,"vw":48.762101},{"c":48.9,"h":49.0587,"l":48.605,"n":829,"o":48.77,"t":"2026-07-15T04:00:00Z","v":117821,"vw":48.8275},{"c":48.79,"h":48.945,"l":48.605,"n":905,"o":48.8,"t":"2026-07-16T04:00:00Z","v":88893,"vw":48.774933},{"c":48.51,"h":48.545,"l":48.11,"n":660,"o":48.11,"t":"2026-07-17T04:00:00Z","v":71881,"vw":48.365283},{"c":48.1706,"h":48.45,"l":48.14,"n":535,"o":48.41,"t":"2026-07-20T04:00:00Z","v":64390,"vw":48.335721},{"c":48.71,"h":48.84,"l":48.33,"n":638,"o":48.57,"t":"2026-07-21T04:00:00Z","v":76660,"vw":48.701798},{"c":48.72,"h":48.89,"l":48.72,"n":455,"o":48.82,"t":"2026-07-22T04:00:00Z","v":69976,"vw":48.80701},{"c":48.37,"h":48.63,"l":48.1812,"n":711,"o":48.39,"t":"2026-07-23T04:00:00Z","v":69900,"vw":48.391971},{"c":48.625,"h":48.9,"l":48.57,"n":677,"o":48.68,"t":"2026-07-24T04:00:00Z","v":74613,"vw":48.72827},{"c":48.86,"h":49.17,"l":48.68,"n":641,"o":49.13,"t":"2026-07-27T04:00:00Z","v":70809,"vw":48.789515},{"c":48.73,"h":48.92,"l":48.5173,"n":813,"o":48.56,"t":"2026-07-28T04:00:00Z","v":80437,"vw":48.775342},{"c":48.33,"h":49.03,"l":48.12,"n":697,"o":48.57,"t":"2026-07-29T04:00:00Z","v":94496,"vw":48.428676},{"c":49.58,"h":49.68,"l":48.9564,"n":548,"o":49.1,"t":"2026-07-30T04:00:00Z","v":62776,"vw":49.385057},{"c":49.22,"h":49.36,"l":48.76,"n":600,"o":49.36,"t":"2026-07-31T04:00:00Z","v":82603,"vw":49.178836},{"c":49.56,"h":49.61,"l":49.2799,"n":551,"o":49.37,"t":"2026-08-03T04:00:00Z","v":70685,"vw":49.497128},{"c":50.3665,"h":50.44,"l":50.02,"n":555,"o":50.06,"t":"2026-08-04T04:00:00Z","v":64799,"vw":50.302266},{"c":50.56,"h":50.8273,"l":50.54,"n":531,"o":50.73,"t":"2026-08-05T04:00:00Z","v":65415,"vw":50.632684},{"c":50.43,"h":50.73,"l":50.42,"n":593,"o":50.65,"t":"2026-08-06T04:00:00Z","v":84117,"vw":50.536497},{"c":51,"h":51.12,"l":50.86,"n":461,"o":51.01,"t":"2026-08-07T04:00:00Z","v":59995,"vw":50.975363},{"c":50.7859,"h":50.94,"l":50.75,"n":573,"o":50.86,"t":"2026-08-10T04:00:00Z","v":78054,"vw":50.827624},{"c":50.86,"h":51.049,"l":50.7801,"n":617,"o":51.02,"t":"2026-08-11T04:00:00Z","v":66682,"vw":50.899443},{"c":51.04,"h":51.33,"l":50.9937,"n":558,"o":51.28,"t":"2026-08-12T04:00:00Z","v":100616,"vw":51.065741},{"c":51.21,"h":51.305,"l":51.0987,"n":570,"o":51.24,"t":"2026-08-13T04:00:00Z","v":82169,"vw":51.197733},{"c":51.35,"h":51.56,"l":51.28,"n":629,"o":51.39,"t":"2026-08-14T04:00:00Z","v":58136,"vw":51.336289},{"c":51.26,"h":51.52,"l":51.2286,"n":558,"o":51.4,"t":"2026-08-17T04:00:00Z","v":72526,"vw":51.312991},{"c":50.46,"h":50.99,"l":50.445,"n":807,"o":50.9,"t":"2026-08-18T04:00:00Z","v":72529,"vw":50.630603},{"c":50.84,"h":51.04,"l":50.73,"n":691,"o":50.92,"t":"2026-08-19T04:00:00Z","v":223125,"vw":50.842391},{"c":50.81,"h":50.9687,"l":50.655,"n":535,"o":50.71,"t":"2026-08-20T04:00:00Z","v":59876,"vw":50.757244},{"c":50.98,"h":51.15,"l":50.98,"n":567,"o":51.15,"t":"2026-08-21T04:00:00Z","v":67201,"vw":51.055853},{"c":50.99,"h":51.12,"l":50.9071,"n":1217,"o":51.05,"t":"2026-08-24T04:00:00Z","v":157576,"vw":51.027681},{"c":51.5,"h":51.52,"l":51.28,"n":675,"o":51.33,"t":"2026-08-25T04:00:00Z","v":75376,"vw":51.428051},{"c":51.31,"h":51.63,"l":51.31,"n":575,"o":51.57,"t":"2026-08-26T04:00:00Z","v":80042,"vw":51.424501},{"c":51.49,"h":51.56,"l":51.36,"n":587,"o":51.42,"t":"2026-08-27T04:00:00Z","v":69588,"vw":51.471843},{"c":51.34,"h":51.83,"l":51.2482,"n":736,"o":51.81,"t":"2026-08-28T04:00:00Z","v":78644,"vw":51.458583},{"c":51.24,"h":51.45,"l":51.11,"n":686,"o":51.45,"t":"2026-08-31T04:00:00Z","v":85345,"vw":51.20683},{"c":50.81,"h":51.13,"l":50.6036,"n":799,"o":51.04,"t":"2026-09-01T04:00:00Z","v":120792,"vw":50.837144},{"c":50.89,"h":50.9,"l":50.6595,"n":599,"o":50.71,"t":"2026-09-02T04:00:00Z","v":71548,"vw":50.807821},{"c":51.52,"h":51.666,"l":51.255,"n":984,"o":51.46,"t":"2026-09-03T04:00:00Z","v":102178,"vw":51.541314},{"c":51.66,"h":51.78,"l":51.47,"n":1265,"o":51.47,"t":"2026-09-04T04:00:00Z","v":114745,"vw":51.605134},{"c":51.46,"h":51.6639,"l":51.4,"n":745,"o":51.62,"t":"2026-09-08T04:00:00Z","v":309228,"vw":51.522747},{"c":51.14,"h":51.5,"l":51.1,"n":682,"o":51.4,"t":"2026-09-09T04:00:00Z","v":61526,"vw":51.248529},{"c":50.61,"h":50.96,"l":50.5246,"n":834,"o":50.82,"t":"2026-09-10T04:00:00Z","v":70413,"vw":50.694019},{"c":51.09,"h":51.2451,"l":51.01,"n":646,"o":51.21,"t":"2026-09-11T04:00:00Z","v":66880,"vw":51.103792},{"c":50.72,"h":50.98,"l":50.54,"n":883,"o":50.67,"t":"2026-09-14T04:00:00Z","v":91198,"vw":50.819506},{"c":50.56,"h":50.59,"l":50.37,"n":826,"o":50.56,"t":"2026-09-15T04:00:00Z","v":81261,"vw":50.513909},{"c":50.38,"h":50.99,"l":50.1691,"n":752,"o":50.81,"t":"2026-09-16T04:00:00Z","v":91798,"vw":50.779571},{"c":50.79,"h":51.01,"l":50.79,"n":693,"o":51.01,"t":"2026-09-17T04:00:00Z","v":87469,"vw":50.863806},{"c":50.42,"h":50.48,"l":50.26,"n":637,"o":50.47,"t":"2026-09-18T04:00:00Z","v":76522,"vw":50.368345},{"c":50.8,"h":50.8671,"l":50.6139,"n":723,"o":50.84,"t":"2026-09-21T04:00:00Z","v":70235,"vw":50.750774},{"c":51.13,"h":51.2499,"l":50.85,"n":702,"o":50.96,"t":"2026-09-22T04:00:00Z","v":69531,"vw":50.999484},{"c":50.2053,"h":50.59,"l":50.0865,"n":619,"o":50.59,"t":"2026-09-23T04:00:00Z","v":76950,"vw":50.283611},{"c":49.97,"h":50.23,"l":49.8,"n":697,"o":50.08,"t":"2026-09-24T04:00:00Z","v":97583,"vw":49.983671},{"c":50.39,"h":50.47,"l":50.09,"n":690,"o":50.28,"t":"2026-09-25T04:00:00Z","v":84992,"vw":50.317563},{"c":50.22,"h":50.51,"l":50.08,"n":525,"o":50.29,"t":"2026-09-28T04:00:00Z","v":59199,"vw":50.28985},{"c":49.89,"h":50.09,"l":49.65,"n":880,"o":50.09,"t":"2026-09-29T04:00:00Z","v":124953,"vw":49.783854},{"c":49.83,"h":50.21,"l":49.82,"n":573,"o":50.2,"t":"2026-09-30T04:00:00Z","v":72519,"vw":49.966541},{"c":49.48,"h":49.75,"l":49.3138,"n":731,"o":49.69,"t":"2026-10-01T04:00:00Z","v":67155,"vw":49.526084},{"c":49.87,"h":49.9999,"l":49.64,"n":503,"o":49.87,"t":"2026-10-02T04:00:00Z","v":53923,"vw":49.810752},{"c":49.89,"h":50.025,"l":49.6201,"n":641,"o":49.78,"t":"2026-10-05T04:00:00Z","v":87322,"vw":49.870538},{"c":50.04,"h":50.2116,"l":49.98,"n":505,"o":50.21,"t":"2026-10-06T04:00:00Z","v":50238,"vw":50.116748},{"c":49.51,"h":49.62,"l":49.39,"n":694,"o":49.56,"t":"2026-10-07T04:00:00Z","v":500465,"vw":49.493257},{"c":49.37,"h":49.37,"l":49.0482,"n":672,"o":49.26,"t":"2026-10-08T04:00:00Z","v":115470,"vw":49.274516},{"c":49.74,"h":49.7682,"l":49.54,"n":521,"o":49.64,"t":"2026-10-09T04:00:00Z","v":57111,"vw":49.645648},{"c":49.5,"h":49.6478,"l":49.44,"n":557,"o":49.55,"t":"2026-10-12T04:00:00Z","v":46129,"vw":49.531631},{"c":49.74,"h":49.83,"l":49.55,"n":651,"o":49.76,"t":"2026-10-13T04:00:00Z","v":77777,"vw":49.692382},{"c":49.19,"h":49.48,"l":49.08,"n":741,"o":49.37,"t":"2026-10-14T04:00:00Z","v":99074,"vw":49.200019},{"c":49.44,"h":49.44,"l":48.94,"n":658,"o":49.12,"t":"2026-10-15T04:00:00Z","v":59134,"vw":49.258885},{"c":49.45,"h":49.95,"l":49.325,"n":896,"o":49.82,"t":"2026-10-16T04:00:00Z","v":99818,"vw":49.547528},{"c":49.37,"h":49.64,"l":49.33,"n":777,"o":49.58,"t":"2026-10-19T04:00:00Z","v":91541,"vw":49.464544},{"c":49.53,"h":49.7153,"l":49.21,"n":558,"o":49.21,"t":"2026-10-20T04:00:00Z","v":60064,"vw":49.57557},{"c":49.6,"h":49.7687,"l":49.44,"n":596,"o":49.71,"t":"2026-10-21T04:00:00Z","v":73337,"vw":49.663736}],"volatilityBars":[{"c":50.745,"h":50.84,"l":50.7125,"n":29,"o":50.84,"t":"2026-09-21T13:30:00Z","v":2995,"vw":50.823423},{"c":50.665,"h":50.665,"l":50.6318,"n":3,"o":50.6318,"t":"2026-09-21T13:45:00Z","v":309,"vw":50.653358},{"c":50.63,"h":50.6999,"l":50.6139,"n":12,"o":50.6999,"t":"2026-09-21T14:00:00Z","v":2239,"vw":50.640705},{"c":50.655,"h":50.67,"l":50.655,"n":3,"o":50.67,"t":"2026-09-21T14:15:00Z","v":290,"vw":50.661903},{"c":50.76,"h":50.76,"l":50.75,"n":23,"o":50.75,"t":"2026-09-21T14:30:00Z","v":1231,"vw":50.7547},{"c":50.68,"h":50.68,"l":50.68,"n":1,"o":50.68,"t":"2026-09-21T14:45:00Z","v":119,"vw":50.68},{"c":50.71,"h":50.71,"l":50.71,"n":1,"o":50.71,"t":"2026-09-21T15:00:00Z","v":204,"vw":50.71},{"c":50.7151,"h":50.74,"l":50.7136,"n":8,"o":50.74,"t":"2026-09-21T15:15:00Z","v":1000,"vw":50.72583},{"c":50.72,"h":50.745,"l":50.705,"n":12,"o":50.72,"t":"2026-09-21T15:30:00Z","v":3936,"vw":50.714657},{"c":50.72,"h":50.74,"l":50.72,"n":10,"o":50.74,"t":"2026-09-21T15:45:00Z","v":1227,"vw":50.72726},{"c":50.75,"h":50.77,"l":50.7,"n":31,"o":50.7102,"t":"2026-09-21T16:00:00Z","v":7445,"vw":50.742134},{"c":50.785,"h":50.785,"l":50.78,"n":4,"o":50.78,"t":"2026-09-21T16:15:00Z","v":1424,"vw":50.781393},{"c":50.76,"h":50.785,"l":50.76,"n":21,"o":50.77,"t":"2026-09-21T16:30:00Z","v":2336,"vw":50.771905},{"c":50.74,"h":50.74,"l":50.74,"n":2,"o":50.74,"t":"2026-09-21T16:45:00Z","v":1011,"vw":50.74},{"c":50.78,"h":50.78,"l":50.77,"n":10,"o":50.77,"t":"2026-09-21T17:00:00Z","v":849,"vw":50.773459},{"c":50.73,"h":50.76,"l":50.72,"n":51,"o":50.76,"t":"2026-09-21T17:15:00Z","v":8423,"vw":50.738068},{"c":50.75,"h":50.75,"l":50.725,"n":51,"o":50.75,"t":"2026-09-21T17:30:00Z","v":16290,"vw":50.73649},{"c":50.74,"h":50.76,"l":50.74,"n":6,"o":50.76,"t":"2026-09-21T17:45:00Z","v":3318,"vw":50.75862},{"c":50.785,"h":50.785,"l":50.77,"n":23,"o":50.77,"t":"2026-09-21T18:00:00Z","v":1076,"vw":50.775956},{"c":50.795,"h":50.795,"l":50.795,"n":3,"o":50.795,"t":"2026-09-21T18:15:00Z","v":598,"vw":50.795},{"c":50.79,"h":50.79,"l":50.785,"n":14,"o":50.79,"t":"2026-09-21T18:30:00Z","v":1072,"vw":50.788898},{"c":50.829,"h":50.829,"l":50.8,"n":25,"o":50.8,"t":"2026-09-21T18:45:00Z","v":1902,"vw":50.813667},{"c":50.81,"h":50.82,"l":50.805,"n":22,"o":50.82,"t":"2026-09-21T19:00:00Z","v":1829,"vw":50.812915},{"c":50.83,"h":50.83,"l":50.83,"n":1,"o":50.83,"t":"2026-09-21T19:15:00Z","v":117,"vw":50.83},{"c":50.8671,"h":50.8671,"l":50.81,"n":28,"o":50.82,"t":"2026-09-21T19:30:00Z","v":2359,"vw":50.84454},{"c":50.8,"h":50.85,"l":50.79,"n":21,"o":50.85,"t":"2026-09-21T19:45:00Z","v":1335,"vw":50.829174},{"c":50.8,"h":50.8,"l":50.8,"n":5,"o":50.8,"t":"2026-09-21T20:00:00Z","v":134,"vw":50.8},{"c":50.96,"h":50.96,"l":50.96,"n":11,"o":50.96,"t":"2026-09-22T13:30:00Z","v":3459,"vw":50.96},{"c":51.1299,"h":51.1299,"l":51.09,"n":2,"o":51.09,"t":"2026-09-22T13:45:00Z","v":321,"vw":51.114984},{"c":51.06,"h":51.06,"l":51.06,"n":3,"o":51.06,"t":"2026-09-22T14:00:00Z","v":261,"vw":51.06},{"c":51.065,"h":51.07,"l":51.025,"n":12,"o":51.03,"t":"2026-09-22T14:15:00Z","v":1855,"vw":51.039186},{"c":50.97,"h":50.97,"l":50.9112,"n":19,"o":50.92,"t":"2026-09-22T14:30:00Z","v":2479,"vw":50.921736},{"c":50.96,"h":50.97,"l":50.9321,"n":34,"o":50.945,"t":"2026-09-22T14:45:00Z","v":2495,"vw":50.957343},{"c":51.01,"h":51.03,"l":50.94,"n":29,"o":50.94,"t":"2026-09-22T15:00:00Z","v":3128,"vw":50.99502},{"c":50.97,"h":50.98,"l":50.97,"n":2,"o":50.98,"t":"2026-09-22T15:15:00Z","v":1036,"vw":50.978919},{"c":50.88,"h":50.88,"l":50.88,"n":12,"o":50.88,"t":"2026-09-22T15:30:00Z","v":380,"vw":50.88},{"c":50.87,"h":50.89,"l":50.865,"n":10,"o":50.89,"t":"2026-09-22T15:45:00Z","v":774,"vw":50.875573},{"c":50.89,"h":50.8988,"l":50.87,"n":12,"o":50.87,"t":"2026-09-22T16:00:00Z","v":3184,"vw":50.884711},{"c":50.875,"h":50.875,"l":50.85,"n":11,"o":50.86,"t":"2026-09-22T16:15:00Z","v":860,"vw":50.8622},{"c":50.9,"h":50.95,"l":50.88,"n":24,"o":50.88,"t":"2026-09-22T16:30:00Z","v":2332,"vw":50.908673},{"c":50.98,"h":50.9951,"l":50.93,"n":33,"o":50.93,"t":"2026-09-22T16:45:00Z","v":3335,"vw":50.959282},{"c":50.975,"h":50.975,"l":50.94,"n":3,"o":50.94,"t":"2026-09-22T17:00:00Z","v":320,"vw":50.953125},{"c":50.9201,"h":50.9201,"l":50.92,"n":7,"o":50.92,"t":"2026-09-22T17:15:00Z","v":742,"vw":50.920032},{"c":50.9746,"h":50.9799,"l":50.95,"n":39,"o":50.955,"t":"2026-09-22T17:30:00Z","v":13966,"vw":50.954946},{"c":51.06,"h":51.07,"l":50.97,"n":31,"o":50.98,"t":"2026-09-22T17:45:00Z","v":3952,"vw":51.019182},{"c":51.115,"h":51.12,"l":51.1,"n":14,"o":51.1,"t":"2026-09-22T18:00:00Z","v":2890,"vw":51.109278},{"c":51.095,"h":51.12,"l":51.08,"n":17,"o":51.12,"t":"2026-09-22T18:15:00Z","v":5054,"vw":51.09076},{"c":51.1,"h":51.1,"l":51.1,"n":1,"o":51.1,"t":"2026-09-22T18:30:00Z","v":200,"vw":51.1},{"c":51.07,"h":51.07,"l":51.055,"n":11,"o":51.055,"t":"2026-09-22T18:45:00Z","v":568,"vw":51.063763},{"c":51.07,"h":51.07,"l":51.03,"n":25,"o":51.06,"t":"2026-09-22T19:00:00Z","v":3793,"vw":51.051058},{"c":51.1,"h":51.1,"l":51.06,"n":27,"o":51.07,"t":"2026-09-22T19:15:00Z","v":3002,"vw":51.088431},{"c":51.2,"h":51.2499,"l":51.1,"n":28,"o":51.1,"t":"2026-09-22T19:30:00Z","v":2183,"vw":51.173997},{"c":51.14,"h":51.165,"l":51.14,"n":13,"o":51.1595,"t":"2026-09-22T19:45:00Z","v":1276,"vw":51.157668},{"c":51.13,"h":51.13,"l":51.13,"n":4,"o":51.13,"t":"2026-09-22T20:00:00Z","v":129,"vw":51.13},{"c":51.5,"h":51.5,"l":51.05,"n":22,"o":51.05,"t":"2026-09-23T10:30:00Z","v":1709,"vw":51.131421},{"c":50.59,"h":50.59,"l":50.59,"n":19,"o":50.59,"t":"2026-09-23T13:30:00Z","v":3855,"vw":50.59},{"c":50.31,"h":50.415,"l":50.31,"n":3,"o":50.415,"t":"2026-09-23T13:45:00Z","v":382,"vw":50.385752},{"c":50.37,"h":50.37,"l":50.34,"n":2,"o":50.34,"t":"2026-09-23T14:00:00Z","v":1614,"vw":50.355},{"c":50.28,"h":50.32,"l":50.275,"n":17,"o":50.32,"t":"2026-09-23T14:15:00Z","v":2563,"vw":50.300653},{"c":50.305,"h":50.3101,"l":50.305,"n":5,"o":50.3101,"t":"2026-09-23T14:30:00Z","v":543,"vw":50.308444},{"c":50.395,"h":50.42,"l":50.395,"n":3,"o":50.42,"t":"2026-09-23T14:45:00Z","v":844,"vw":50.398593},{"c":50.3701,"h":50.4,"l":50.3701,"n":5,"o":50.4,"t":"2026-09-23T15:00:00Z","v":354,"vw":50.383389},{"c":50.3478,"h":50.37,"l":50.3478,"n":3,"o":50.37,"t":"2026-09-23T15:15:00Z","v":333,"vw":50.359435},{"c":50.39,"h":50.39,"l":50.39,"n":1,"o":50.39,"t":"2026-09-23T15:30:00Z","v":136,"vw":50.39},{"c":50.3003,"h":50.3007,"l":50.2509,"n":5,"o":50.2509,"t":"2026-09-23T15:45:00Z","v":485,"vw":50.286528},{"c":50.3299,"h":50.3299,"l":50.29,"n":7,"o":50.3199,"t":"2026-09-23T16:00:00Z","v":7130,"vw":50.303857},{"c":50.295,"h":50.33,"l":50.295,"n":10,"o":50.3132,"t":"2026-09-23T16:15:00Z","v":2232,"vw":50.317612},{"c":50.32,"h":50.34,"l":50.26,"n":10,"o":50.3191,"t":"2026-09-23T16:30:00Z","v":776,"vw":50.30985},{"c":50.13,"h":50.24,"l":50.13,"n":11,"o":50.24,"t":"2026-09-23T16:45:00Z","v":1137,"vw":50.19333},{"c":50.14,"h":50.15,"l":50.1,"n":13,"o":50.13,"t":"2026-09-23T17:00:00Z","v":2491,"vw":50.132076},{"c":50.165,"h":50.165,"l":50.0865,"n":4,"o":50.0865,"t":"2026-09-23T17:15:00Z","v":1180,"vw":50.120292},{"c":50.14,"h":50.14,"l":50.14,"n":2,"o":50.14,"t":"2026-09-23T17:30:00Z","v":1192,"vw":50.14},{"c":50.31,"h":50.31,"l":50.31,"n":4,"o":50.31,"t":"2026-09-23T17:45:00Z","v":273,"vw":50.31},{"c":50.31,"h":50.338,"l":50.25,"n":20,"o":50.338,"t":"2026-09-23T18:00:00Z","v":1865,"vw":50.301137},{"c":50.28,"h":50.31,"l":50.26,"n":14,"o":50.26,"t":"2026-09-23T18:15:00Z","v":1649,"vw":50.276167},{"c":50.2999,"h":50.2999,"l":50.25,"n":5,"o":50.29,"t":"2026-09-23T18:30:00Z","v":3498,"vw":50.284633},{"c":50.2672,"h":50.29,"l":50.255,"n":22,"o":50.2699,"t":"2026-09-23T18:45:00Z","v":3680,"vw":50.26577},{"c":50.27,"h":50.29,"l":50.22,"n":37,"o":50.2308,"t":"2026-09-23T19:00:00Z","v":23407,"vw":50.258904},{"c":50.27,"h":50.27,"l":50.201,"n":3,"o":50.201,"t":"2026-09-23T19:15:00Z","v":443,"vw":50.237365},{"c":50.235,"h":50.255,"l":50.21,"n":10,"o":50.21,"t":"2026-09-23T19:30:00Z","v":1675,"vw":50.233462},{"c":50.2051,"h":50.222,"l":50.1893,"n":14,"o":50.215,"t":"2026-09-23T19:45:00Z","v":2541,"vw":50.194833},{"c":50.3,"h":50.3,"l":50.3,"n":29,"o":50.3,"t":"2026-09-23T23:30:00Z","v":4027,"vw":50.3},{"c":50.0607,"h":50.16,"l":50.0607,"n":15,"o":50.08,"t":"2026-09-24T13:30:00Z","v":4066,"vw":50.082083},{"c":50.065,"h":50.075,"l":50.055,"n":4,"o":50.075,"t":"2026-09-24T13:45:00Z","v":1113,"vw":50.064088},{"c":50.095,"h":50.095,"l":50.0531,"n":3,"o":50.0531,"t":"2026-09-24T14:00:00Z","v":461,"vw":50.084472},{"c":50.04,"h":50.045,"l":50,"n":23,"o":50.045,"t":"2026-09-24T14:15:00Z","v":1619,"vw":50.032162},{"c":50,"h":50.06,"l":50,"n":4,"o":50.06,"t":"2026-09-24T14:30:00Z","v":591,"vw":50.020711},{"c":49.94,"h":49.96,"l":49.93,"n":8,"o":49.945,"t":"2026-09-24T14:45:00Z","v":1110,"vw":49.952086},{"c":49.9,"h":49.9,"l":49.9,"n":1,"o":49.9,"t":"2026-09-24T15:00:00Z","v":250,"vw":49.9},{"c":49.845,"h":49.87,"l":49.82,"n":15,"o":49.85,"t":"2026-09-24T15:15:00Z","v":5990,"vw":49.830164},{"c":49.8,"h":49.8,"l":49.8,"n":5,"o":49.8,"t":"2026-09-24T15:30:00Z","v":314,"vw":49.8},{"c":49.82,"h":49.85,"l":49.82,"n":2,"o":49.85,"t":"2026-09-24T15:45:00Z","v":431,"vw":49.842135},{"c":49.85,"h":49.87,"l":49.83,"n":19,"o":49.87,"t":"2026-09-24T16:00:00Z","v":3767,"vw":49.83824},{"c":50.1101,"h":50.23,"l":49.9,"n":20,"o":49.9,"t":"2026-09-24T16:15:00Z","v":2640,"vw":50.100584},{"c":50.1501,"h":50.1501,"l":50.07,"n":5,"o":50.07,"t":"2026-09-24T16:30:00Z","v":780,"vw":50.116012},{"c":50.02,"h":50.1099,"l":50.02,"n":101,"o":50.0701,"t":"2026-09-24T16:45:00Z","v":26338,"vw":50.033096},{"c":50.08,"h":50.09,"l":50.03,"n":17,"o":50.03,"t":"2026-09-24T17:00:00Z","v":1500,"vw":50.076059},{"c":49.97,"h":50.06,"l":49.97,"n":12,"o":50.06,"t":"2026-09-24T17:15:00Z","v":3422,"vw":50.024838},{"c":49.95,"h":49.96,"l":49.92,"n":30,"o":49.96,"t":"2026-09-24T17:30:00Z","v":12300,"vw":49.953716},{"c":49.98,"h":49.98,"l":49.98,"n":1,"o":49.98,"t":"2026-09-24T17:45:00Z","v":435,"vw":49.98},{"c":49.95,"h":49.95,"l":49.885,"n":25,"o":49.92,"t":"2026-09-24T18:00:00Z","v":2627,"vw":49.909705},{"c":49.99,"h":49.99,"l":49.95,"n":16,"o":49.98,"t":"2026-09-24T18:15:00Z","v":1003,"vw":49.977198},{"c":49.985,"h":50.0072,"l":49.97,"n":13,"o":49.98,"t":"2026-09-24T18:30:00Z","v":2794,"vw":49.983265},{"c":49.9902,"h":50.02,"l":49.95,"n":5,"o":49.95,"t":"2026-09-24T18:45:00Z","v":490,"vw":49.992866},{"c":49.917,"h":49.99,"l":49.917,"n":33,"o":49.99,"t":"2026-09-24T19:00:00Z","v":5752,"vw":49.972914},{"c":49.9703,"h":49.985,"l":49.93,"n":34,"o":49.955,"t":"2026-09-24T19:15:00Z","v":6725,"vw":49.946208},{"c":49.965,"h":50.01,"l":49.965,"n":6,"o":49.98,"t":"2026-09-24T19:30:00Z","v":5187,"vw":49.980909},{"c":49.97,"h":50,"l":49.96,"n":37,"o":49.965,"t":"2026-09-24T19:45:00Z","v":2257,"vw":49.980608},{"c":49.97,"h":49.97,"l":49.97,"n":8,"o":49.97,"t":"2026-09-24T20:00:00Z","v":160,"vw":49.97},{"c":50.3299,"h":50.3455,"l":50.28,"n":16,"o":50.28,"t":"2026-09-25T13:30:00Z","v":3950,"vw":50.298098},{"c":50.34,"h":50.34,"l":50.2657,"n":10,"o":50.29,"t":"2026-09-25T13:45:00Z","v":4929,"vw":50.331167},{"c":50.17,"h":50.22,"l":50.126,"n":15,"o":50.22,"t":"2026-09-25T14:00:00Z","v":1773,"vw":50.180027},{"c":50.155,"h":50.17,"l":50.09,"n":33,"o":50.11,"t":"2026-09-25T14:15:00Z","v":5298,"vw":50.104462},{"c":50.13,"h":50.17,"l":50.13,"n":38,"o":50.13,"t":"2026-09-25T14:30:00Z","v":3992,"vw":50.159985},{"c":50.17,"h":50.2,"l":50.15,"n":17,"o":50.18,"t":"2026-09-25T14:45:00Z","v":2102,"vw":50.181298},{"c":50.13,"h":50.225,"l":50.13,"n":7,"o":50.21,"t":"2026-09-25T15:00:00Z","v":591,"vw":50.19029},{"c":50.22,"h":50.22,"l":50.1736,"n":10,"o":50.175,"t":"2026-09-25T15:15:00Z","v":1905,"vw":50.186639},{"c":50.24,"h":50.27,"l":50.23,"n":16,"o":50.23,"t":"2026-09-25T15:30:00Z","v":2267,"vw":50.251463},{"c":50.26,"h":50.26,"l":50.145,"n":8,"o":50.145,"t":"2026-09-25T15:45:00Z","v":986,"vw":50.195433},{"c":50.46,"h":50.46,"l":50.34,"n":12,"o":50.34,"t":"2026-09-25T16:00:00Z","v":1143,"vw":50.442415},{"c":50.44,"h":50.45,"l":50.3633,"n":11,"o":50.45,"t":"2026-09-25T16:15:00Z","v":1442,"vw":50.404093},{"c":50.3682,"h":50.3682,"l":50.3682,"n":2,"o":50.3682,"t":"2026-09-25T16:30:00Z","v":318,"vw":50.3682},{"c":50.325,"h":50.33,"l":50.325,"n":6,"o":50.33,"t":"2026-09-25T16:45:00Z","v":1866,"vw":50.325818},{"c":50.35,"h":50.36,"l":50.35,"n":6,"o":50.36,"t":"2026-09-25T17:00:00Z","v":657,"vw":50.353571},{"c":50.345,"h":50.345,"l":50.32,"n":11,"o":50.32,"t":"2026-09-25T17:15:00Z","v":1796,"vw":50.337637},{"c":50.39,"h":50.39,"l":50.2943,"n":12,"o":50.3101,"t":"2026-09-25T17:30:00Z","v":2206,"vw":50.322189},{"c":50.331,"h":50.355,"l":50.33,"n":47,"o":50.3301,"t":"2026-09-25T17:45:00Z","v":24682,"vw":50.351389},{"c":50.3644,"h":50.39,"l":50.34,"n":23,"o":50.34,"t":"2026-09-25T18:00:00Z","v":2166,"vw":50.364464},{"c":50.36,"h":50.4199,"l":50.35,"n":10,"o":50.4199,"t":"2026-09-25T18:15:00Z","v":2220,"vw":50.385421},{"c":50.41,"h":50.41,"l":50.4,"n":3,"o":50.4,"t":"2026-09-25T18:30:00Z","v":313,"vw":50.403356},{"c":50.415,"h":50.44,"l":50.415,"n":11,"o":50.44,"t":"2026-09-25T18:45:00Z","v":852,"vw":50.431644},{"c":50.44,"h":50.45,"l":50.3701,"n":7,"o":50.3701,"t":"2026-09-25T19:00:00Z","v":711,"vw":50.42835},{"c":50.4056,"h":50.44,"l":50.37,"n":20,"o":50.415,"t":"2026-09-25T19:15:00Z","v":2729,"vw":50.404161},{"c":50.44,"h":50.46,"l":50.36,"n":62,"o":50.41,"t":"2026-09-25T19:30:00Z","v":6072,"vw":50.398149},{"c":50.44,"h":50.47,"l":50.43,"n":62,"o":50.46,"t":"2026-09-25T19:45:00Z","v":4224,"vw":50.438534},{"c":50.39,"h":50.39,"l":50.39,"n":5,"o":50.39,"t":"2026-09-25T20:00:00Z","v":163,"vw":50.39},{"c":50.29,"h":50.29,"l":50.29,"n":18,"o":50.29,"t":"2026-09-28T13:30:00Z","v":459,"vw":50.29},{"c":50.32,"h":50.32,"l":50.32,"n":12,"o":50.32,"t":"2026-09-28T13:45:00Z","v":343,"vw":50.32},{"c":50.29,"h":50.29,"l":50.29,"n":1,"o":50.29,"t":"2026-09-28T14:00:00Z","v":148,"vw":50.29},{"c":50.385,"h":50.385,"l":50.34,"n":3,"o":50.34,"t":"2026-09-28T14:15:00Z","v":425,"vw":50.374311},{"c":50.1901,"h":50.325,"l":50.1901,"n":12,"o":50.325,"t":"2026-09-28T14:30:00Z","v":1851,"vw":50.244734},{"c":50.08,"h":50.145,"l":50.08,"n":13,"o":50.145,"t":"2026-09-28T14:45:00Z","v":690,"vw":50.122106},{"c":50.1,"h":50.15,"l":50.1,"n":12,"o":50.11,"t":"2026-09-28T15:00:00Z","v":728,"vw":50.12},{"c":50.15,"h":50.15,"l":50.09,"n":6,"o":50.14,"t":"2026-09-28T15:15:00Z","v":1290,"vw":50.129392},{"c":50.13,"h":50.13,"l":50.13,"n":2,"o":50.13,"t":"2026-09-28T15:30:00Z","v":495,"vw":50.13},{"c":50.11,"h":50.11,"l":50.11,"n":1,"o":50.11,"t":"2026-09-28T15:45:00Z","v":198,"vw":50.11},{"c":50.1244,"h":50.2,"l":50.1244,"n":5,"o":50.2,"t":"2026-09-28T16:00:00Z","v":1355,"vw":50.146801},{"c":50.49,"h":50.51,"l":50.23,"n":36,"o":50.23,"t":"2026-09-28T16:15:00Z","v":3742,"vw":50.370732},{"c":50.37,"h":50.37,"l":50.37,"n":1,"o":50.37,"t":"2026-09-28T16:30:00Z","v":100,"vw":50.37},{"c":50.305,"h":50.305,"l":50.275,"n":3,"o":50.275,"t":"2026-09-28T16:45:00Z","v":671,"vw":50.292631},{"c":50.27,"h":50.27,"l":50.2,"n":10,"o":50.27,"t":"2026-09-28T17:00:00Z","v":3425,"vw":50.218098},{"c":50.3016,"h":50.3016,"l":50.3016,"n":2,"o":50.3016,"t":"2026-09-28T17:15:00Z","v":415,"vw":50.3016},{"c":50.315,"h":50.36,"l":50.315,"n":16,"o":50.33,"t":"2026-09-28T17:30:00Z","v":14527,"vw":50.315667},{"c":50.35,"h":50.35,"l":50.31,"n":10,"o":50.33,"t":"2026-09-28T17:45:00Z","v":13147,"vw":50.329092},{"c":50.2939,"h":50.35,"l":50.285,"n":12,"o":50.33,"t":"2026-09-28T18:00:00Z","v":1674,"vw":50.310143},{"c":50.326,"h":50.326,"l":50.295,"n":9,"o":50.295,"t":"2026-09-28T18:15:00Z","v":748,"vw":50.310766},{"c":50.275,"h":50.275,"l":50.275,"n":5,"o":50.275,"t":"2026-09-28T18:45:00Z","v":205,"vw":50.275},{"c":50.22,"h":50.25,"l":50.22,"n":13,"o":50.24,"t":"2026-09-28T19:00:00Z","v":868,"vw":50.238274},{"c":50.26,"h":50.28,"l":50.26,"n":11,"o":50.28,"t":"2026-09-28T19:15:00Z","v":2181,"vw":50.264074},{"c":50.25,"h":50.26,"l":50.25,"n":9,"o":50.26,"t":"2026-09-28T19:30:00Z","v":3210,"vw":50.250841},{"c":50.22,"h":50.2604,"l":50.22,"n":23,"o":50.2604,"t":"2026-09-28T19:45:00Z","v":1994,"vw":50.246286},{"c":49.93,"h":50.09,"l":49.87,"n":27,"o":50.09,"t":"2026-09-29T13:30:00Z","v":5593,"vw":50.026092},{"c":50.008,"h":50.03,"l":49.91,"n":33,"o":49.91,"t":"2026-09-29T13:45:00Z","v":4857,"vw":49.936653},{"c":49.99,"h":49.99,"l":49.97,"n":5,"o":49.97,"t":"2026-09-29T14:00:00Z","v":1223,"vw":49.974609},{"c":50.011,"h":50.025,"l":50,"n":17,"o":50,"t":"2026-09-29T14:15:00Z","v":6539,"vw":50.006126},{"c":50,"h":50.01,"l":49.96,"n":22,"o":50.01,"t":"2026-09-29T14:30:00Z","v":3027,"vw":50.001551},{"c":49.89,"h":49.94,"l":49.89,"n":19,"o":49.93,"t":"2026-09-29T14:45:00Z","v":2855,"vw":49.924517},{"c":49.81,"h":49.88,"l":49.8,"n":13,"o":49.88,"t":"2026-09-29T15:00:00Z","v":1917,"vw":49.855675},{"c":49.69,"h":49.8,"l":49.68,"n":282,"o":49.79,"t":"2026-09-29T15:15:00Z","v":29017,"vw":49.718391},{"c":49.8,"h":49.815,"l":49.74,"n":7,"o":49.74,"t":"2026-09-29T15:30:00Z","v":1738,"vw":49.783269},{"c":49.7301,"h":49.815,"l":49.73,"n":15,"o":49.78,"t":"2026-09-29T15:45:00Z","v":4646,"vw":49.757736},{"c":49.765,"h":49.775,"l":49.74,"n":23,"o":49.745,"t":"2026-09-29T16:00:00Z","v":2934,"vw":49.766081},{"c":49.74,"h":49.75,"l":49.736,"n":8,"o":49.75,"t":"2026-09-29T16:15:00Z","v":2827,"vw":49.736796},{"c":49.72,"h":49.75,"l":49.72,"n":8,"o":49.75,"t":"2026-09-29T16:30:00Z","v":1581,"vw":49.728757},{"c":49.6653,"h":49.68,"l":49.6653,"n":7,"o":49.68,"t":"2026-09-29T16:45:00Z","v":765,"vw":49.675354},{"c":49.6556,"h":49.665,"l":49.65,"n":4,"o":49.665,"t":"2026-09-29T17:00:00Z","v":790,"vw":49.660838},{"c":49.67,"h":49.68,"l":49.66,"n":13,"o":49.68,"t":"2026-09-29T17:15:00Z","v":2625,"vw":49.673077},{"c":49.7,"h":49.705,"l":49.685,"n":34,"o":49.705,"t":"2026-09-29T17:30:00Z","v":34443,"vw":49.694049},{"c":49.67,"h":49.67,"l":49.67,"n":3,"o":49.67,"t":"2026-09-29T17:45:00Z","v":428,"vw":49.67},{"c":49.765,"h":49.765,"l":49.765,"n":2,"o":49.765,"t":"2026-09-29T18:00:00Z","v":184,"vw":49.765},{"c":49.82,"h":49.84,"l":49.82,"n":3,"o":49.82,"t":"2026-09-29T18:15:00Z","v":1343,"vw":49.821489},{"c":49.9122,"h":49.9122,"l":49.77,"n":10,"o":49.78,"t":"2026-09-29T18:30:00Z","v":1629,"vw":49.869349},{"c":49.8501,"h":49.87,"l":49.8501,"n":2,"o":49.87,"t":"2026-09-29T18:45:00Z","v":2050,"vw":49.868757},{"c":49.875,"h":49.89,"l":49.875,"n":11,"o":49.89,"t":"2026-09-29T19:00:00Z","v":1779,"vw":49.887387},{"c":49.9,"h":49.915,"l":49.86,"n":15,"o":49.86,"t":"2026-09-29T19:15:00Z","v":1221,"vw":49.879346},{"c":49.88,"h":49.9163,"l":49.861,"n":12,"o":49.88,"t":"2026-09-29T19:30:00Z","v":1582,"vw":49.88619},{"c":49.89,"h":49.9151,"l":49.875,"n":12,"o":49.875,"t":"2026-09-29T19:45:00Z","v":1724,"vw":49.889},{"c":49.89,"h":49.89,"l":49.89,"n":3,"o":49.89,"t":"2026-09-29T20:00:00Z","v":190,"vw":49.89},{"c":49.92,"h":49.92,"l":49.92,"n":4,"o":49.92,"t":"2026-09-29T21:00:00Z","v":800,"vw":49.92},{"c":50.2,"h":50.2,"l":50.2,"n":19,"o":50.2,"t":"2026-09-30T13:30:00Z","v":2630,"vw":50.2},{"c":50.195,"h":50.2034,"l":50.19,"n":6,"o":50.2034,"t":"2026-09-30T13:45:00Z","v":775,"vw":50.194432},{"c":50.2,"h":50.2,"l":50.15,"n":7,"o":50.165,"t":"2026-09-30T14:30:00Z","v":1240,"vw":50.179925},{"c":50.13,"h":50.21,"l":50.13,"n":5,"o":50.21,"t":"2026-09-30T14:45:00Z","v":480,"vw":50.173387},{"c":50.2,"h":50.2,"l":50.1129,"n":9,"o":50.1304,"t":"2026-09-30T15:00:00Z","v":1043,"vw":50.172226},{"c":50.1307,"h":50.165,"l":50.065,"n":14,"o":50.165,"t":"2026-09-30T15:15:00Z","v":1357,"vw":50.119566},{"c":50.1473,"h":50.1473,"l":50.1473,"n":2,"o":50.1473,"t":"2026-09-30T15:30:00Z","v":154,"vw":50.1473},{"c":50.01,"h":50.1,"l":49.98,"n":22,"o":49.98,"t":"2026-09-30T15:45:00Z","v":3576,"vw":50.054029},{"c":50.01,"h":50.11,"l":50.01,"n":17,"o":50.035,"t":"2026-09-30T16:00:00Z","v":4755,"vw":50.047168},{"c":50.04,"h":50.065,"l":50.04,"n":6,"o":50.045,"t":"2026-09-30T16:15:00Z","v":570,"vw":50.048255},{"c":50,"h":50.01,"l":50,"n":3,"o":50.0097,"t":"2026-09-30T16:30:00Z","v":1345,"vw":50.006882},{"c":49.98,"h":50.04,"l":49.98,"n":33,"o":50.02,"t":"2026-09-30T16:45:00Z","v":2454,"vw":50.014486},{"c":49.98,"h":50,"l":49.98,"n":9,"o":49.985,"t":"2026-09-30T17:00:00Z","v":1151,"vw":49.985684},{"c":49.92,"h":49.94,"l":49.89,"n":6,"o":49.89,"t":"2026-09-30T17:15:00Z","v":904,"vw":49.904715},{"c":49.97,"h":50.01,"l":49.93,"n":11,"o":49.94,"t":"2026-09-30T17:30:00Z","v":1967,"vw":49.960113},{"c":49.9701,"h":49.98,"l":49.94,"n":54,"o":49.97,"t":"2026-09-30T17:45:00Z","v":15913,"vw":49.963396},{"c":49.9201,"h":49.9201,"l":49.92,"n":4,"o":49.92,"t":"2026-09-30T18:00:00Z","v":482,"vw":49.920075},{"c":49.93,"h":49.93,"l":49.92,"n":4,"o":49.92,"t":"2026-09-30T18:15:00Z","v":303,"vw":49.923333},{"c":49.895,"h":49.9342,"l":49.88,"n":14,"o":49.9342,"t":"2026-09-30T18:30:00Z","v":3012,"vw":49.907287},{"c":49.89,"h":49.91,"l":49.89,"n":10,"o":49.89,"t":"2026-09-30T18:45:00Z","v":1660,"vw":49.893905},{"c":49.91,"h":49.91,"l":49.88,"n":20,"o":49.9,"t":"2026-09-30T19:00:00Z","v":2632,"vw":49.902332},{"c":49.87,"h":49.91,"l":49.8501,"n":16,"o":49.89,"t":"2026-09-30T19:15:00Z","v":15897,"vw":49.880367},{"c":49.9113,"h":49.9113,"l":49.8675,"n":10,"o":49.8675,"t":"2026-09-30T19:30:00Z","v":997,"vw":49.888356},{"c":49.83,"h":49.9199,"l":49.82,"n":41,"o":49.845,"t":"2026-09-30T19:45:00Z","v":3954,"vw":49.863981},{"c":49.69,"h":49.75,"l":49.69,"n":22,"o":49.69,"t":"2026-10-01T13:30:00Z","v":7732,"vw":49.695352},{"c":49.65,"h":49.65,"l":49.6,"n":24,"o":49.6,"t":"2026-10-01T13:45:00Z","v":2129,"vw":49.637672},{"c":49.55,"h":49.55,"l":49.45,"n":13,"o":49.4734,"t":"2026-10-01T14:00:00Z","v":1723,"vw":49.498876},{"c":49.49,"h":49.505,"l":49.49,"n":7,"o":49.505,"t":"2026-10-01T14:15:00Z","v":366,"vw":49.497212},{"c":49.5907,"h":49.5907,"l":49.51,"n":15,"o":49.51,"t":"2026-10-01T14:30:00Z","v":2533,"vw":49.573793},{"c":49.5,"h":49.53,"l":49.5,"n":8,"o":49.53,"t":"2026-10-01T14:45:00Z","v":414,"vw":49.516667},{"c":49.355,"h":49.3701,"l":49.355,"n":4,"o":49.3701,"t":"2026-10-01T15:00:00Z","v":430,"vw":49.365659},{"c":49.4131,"h":49.4153,"l":49.4131,"n":2,"o":49.4153,"t":"2026-10-01T15:15:00Z","v":1420,"vw":49.414161},{"c":49.385,"h":49.385,"l":49.385,"n":1,"o":49.385,"t":"2026-10-01T15:30:00Z","v":103,"vw":49.385},{"c":49.3765,"h":49.3765,"l":49.3138,"n":7,"o":49.3138,"t":"2026-10-01T15:45:00Z","v":706,"vw":49.348958},{"c":49.4,"h":49.4,"l":49.361,"n":22,"o":49.361,"t":"2026-10-01T16:00:00Z","v":2234,"vw":49.378963},{"c":49.43,"h":49.4434,"l":49.41,"n":5,"o":49.42,"t":"2026-10-01T16:15:00Z","v":759,"vw":49.42796},{"c":49.38,"h":49.445,"l":49.36,"n":14,"o":49.435,"t":"2026-10-01T16:30:00Z","v":2056,"vw":49.394388},{"c":49.345,"h":49.38,"l":49.345,"n":3,"o":49.38,"t":"2026-10-01T16:45:00Z","v":1486,"vw":49.377535},{"c":49.48,"h":49.48,"l":49.48,"n":2,"o":49.48,"t":"2026-10-01T17:00:00Z","v":722,"vw":49.48},{"c":49.55,"h":49.59,"l":49.49,"n":13,"o":49.49,"t":"2026-10-01T17:15:00Z","v":1294,"vw":49.561014},{"c":49.565,"h":49.59,"l":49.4901,"n":23,"o":49.57,"t":"2026-10-01T17:30:00Z","v":3080,"vw":49.561386},{"c":49.4473,"h":49.62,"l":49.4473,"n":59,"o":49.62,"t":"2026-10-01T17:45:00Z","v":19575,"vw":49.556188},{"c":49.41,"h":49.41,"l":49.41,"n":4,"o":49.41,"t":"2026-10-01T18:00:00Z","v":1595,"vw":49.41},{"c":49.48,"h":49.48,"l":49.4101,"n":5,"o":49.4101,"t":"2026-10-01T18:15:00Z","v":370,"vw":49.45453},{"c":49.455,"h":49.46,"l":49.3851,"n":14,"o":49.3851,"t":"2026-10-01T18:30:00Z","v":882,"vw":49.438673},{"c":49.4467,"h":49.47,"l":49.435,"n":16,"o":49.4699,"t":"2026-10-01T18:45:00Z","v":2210,"vw":49.459987},{"c":49.43,"h":49.445,"l":49.421,"n":25,"o":49.421,"t":"2026-10-01T19:15:00Z","v":5026,"vw":49.423381},{"c":49.49,"h":49.49,"l":49.4356,"n":17,"o":49.4699,"t":"2026-10-01T19:30:00Z","v":1790,"vw":49.467314},{"c":49.48,"h":49.48,"l":49.4384,"n":11,"o":49.4384,"t":"2026-10-01T19:45:00Z","v":419,"vw":49.465859},{"c":49.48,"h":49.48,"l":49.48,"n":4,"o":49.48,"t":"2026-10-01T20:00:00Z","v":175,"vw":49.48},{"c":49.865,"h":49.87,"l":49.865,"n":16,"o":49.87,"t":"2026-10-02T13:30:00Z","v":3155,"vw":49.869436},{"c":49.8346,"h":49.939,"l":49.8251,"n":10,"o":49.939,"t":"2026-10-02T13:45:00Z","v":1395,"vw":49.854556},{"c":49.93,"h":49.9999,"l":49.93,"n":2,"o":49.9999,"t":"2026-10-02T14:00:00Z","v":4248,"vw":49.998238},{"c":49.925,"h":49.965,"l":49.92,"n":25,"o":49.95,"t":"2026-10-02T14:15:00Z","v":2086,"vw":49.943976},{"c":49.955,"h":49.955,"l":49.955,"n":1,"o":49.955,"t":"2026-10-02T14:30:00Z","v":262,"vw":49.955},{"c":49.948,"h":49.975,"l":49.948,"n":5,"o":49.9566,"t":"2026-10-02T14:45:00Z","v":474,"vw":49.960334},{"c":49.73,"h":49.765,"l":49.73,"n":7,"o":49.765,"t":"2026-10-02T15:00:00Z","v":309,"vw":49.749125},{"c":49.64,"h":49.71,"l":49.64,"n":7,"o":49.71,"t":"2026-10-02T15:15:00Z","v":948,"vw":49.688797},{"c":49.755,"h":49.76,"l":49.72,"n":8,"o":49.74,"t":"2026-10-02T15:30:00Z","v":814,"vw":49.741502},{"c":49.7732,"h":49.7732,"l":49.7242,"n":3,"o":49.7242,"t":"2026-10-02T15:45:00Z","v":1328,"vw":49.762085},{"c":49.8059,"h":49.8059,"l":49.755,"n":5,"o":49.755,"t":"2026-10-02T16:00:00Z","v":408,"vw":49.780196},{"c":49.74,"h":49.768,"l":49.74,"n":3,"o":49.7601,"t":"2026-10-02T16:15:00Z","v":1586,"vw":49.745617},{"c":49.695,"h":49.74,"l":49.695,"n":5,"o":49.74,"t":"2026-10-02T16:30:00Z","v":1148,"vw":49.705909},{"c":49.7406,"h":49.745,"l":49.6909,"n":11,"o":49.72,"t":"2026-10-02T16:45:00Z","v":2337,"vw":49.72577},{"c":49.6604,"h":49.7924,"l":49.6604,"n":8,"o":49.77,"t":"2026-10-02T17:15:00Z","v":2033,"vw":49.710868},{"c":49.73,"h":49.755,"l":49.73,"n":51,"o":49.74,"t":"2026-10-02T17:30:00Z","v":13554,"vw":49.746699},{"c":49.77,"h":49.77,"l":49.77,"n":4,"o":49.77,"t":"2026-10-02T17:45:00Z","v":1777,"vw":49.77},{"c":49.8151,"h":49.8151,"l":49.79,"n":6,"o":49.8,"t":"2026-10-02T18:30:00Z","v":1929,"vw":49.800765},{"c":49.78,"h":49.81,"l":49.78,"n":16,"o":49.81,"t":"2026-10-02T18:45:00Z","v":2370,"vw":49.78182},{"c":49.79,"h":49.79,"l":49.79,"n":10,"o":49.79,"t":"2026-10-02T19:00:00Z","v":490,"vw":49.79},{"c":49.88,"h":49.88,"l":49.845,"n":3,"o":49.845,"t":"2026-10-02T19:15:00Z","v":399,"vw":49.865078},{"c":49.9,"h":49.9,"l":49.85,"n":10,"o":49.88,"t":"2026-10-02T19:30:00Z","v":3131,"vw":49.886777},{"c":49.85,"h":49.9199,"l":49.85,"n":39,"o":49.9,"t":"2026-10-02T19:45:00Z","v":4202,"vw":49.882776},{"c":49.87,"h":49.87,"l":49.87,"n":4,"o":49.87,"t":"2026-10-02T20:00:00Z","v":152,"vw":49.87},{"c":49.7355,"h":49.78,"l":49.735,"n":27,"o":49.78,"t":"2026-10-05T13:30:00Z","v":1744,"vw":49.770206},{"c":49.66,"h":49.66,"l":49.6201,"n":13,"o":49.6201,"t":"2026-10-05T13:45:00Z","v":1638,"vw":49.646237},{"c":49.7484,"h":49.7484,"l":49.6751,"n":12,"o":49.6751,"t":"2026-10-05T14:00:00Z","v":655,"vw":49.71999},{"c":49.845,"h":49.845,"l":49.845,"n":2,"o":49.845,"t":"2026-10-05T14:15:00Z","v":192,"vw":49.845},{"c":49.8,"h":49.83,"l":49.8,"n":5,"o":49.815,"t":"2026-10-05T14:30:00Z","v":2574,"vw":49.804228},{"c":49.875,"h":49.875,"l":49.84,"n":3,"o":49.84,"t":"2026-10-05T14:45:00Z","v":661,"vw":49.867436},{"c":49.8299,"h":49.91,"l":49.8299,"n":5,"o":49.91,"t":"2026-10-05T15:00:00Z","v":1029,"vw":49.878183},{"c":49.84,"h":49.84,"l":49.784,"n":7,"o":49.784,"t":"2026-10-05T15:15:00Z","v":1725,"vw":49.814762},{"c":49.8792,"h":49.8792,"l":49.855,"n":8,"o":49.855,"t":"2026-10-05T15:30:00Z","v":707,"vw":49.874617},{"c":49.8962,"h":49.8962,"l":49.8962,"n":3,"o":49.8962,"t":"2026-10-05T15:45:00Z","v":103,"vw":49.8962},{"c":49.88,"h":49.92,"l":49.8491,"n":7,"o":49.92,"t":"2026-10-05T16:00:00Z","v":668,"vw":49.887244},{"c":49.875,"h":49.91,"l":49.875,"n":2,"o":49.91,"t":"2026-10-05T16:15:00Z","v":300,"vw":49.898333},{"c":49.91,"h":49.91,"l":49.87,"n":4,"o":49.9,"t":"2026-10-05T16:30:00Z","v":1344,"vw":49.9},{"c":49.845,"h":49.8799,"l":49.82,"n":5,"o":49.82,"t":"2026-10-05T17:00:00Z","v":461,"vw":49.857329},{"c":49.89,"h":49.89,"l":49.85,"n":3,"o":49.85,"t":"2026-10-05T17:15:00Z","v":1848,"vw":49.882983},{"c":49.87,"h":49.87,"l":49.83,"n":44,"o":49.852,"t":"2026-10-05T17:30:00Z","v":47458,"vw":49.857903},{"c":49.9,"h":49.9198,"l":49.88,"n":15,"o":49.89,"t":"2026-10-05T17:45:00Z","v":2574,"vw":49.891358},{"c":49.94,"h":49.95,"l":49.92,"n":29,"o":49.93,"t":"2026-10-05T18:00:00Z","v":4942,"vw":49.94536},{"c":49.97,"h":49.97,"l":49.92,"n":29,"o":49.95,"t":"2026-10-05T18:15:00Z","v":2458,"vw":49.950604},{"c":49.96,"h":49.965,"l":49.93,"n":9,"o":49.93,"t":"2026-10-05T18:45:00Z","v":542,"vw":49.954173},{"c":49.99,"h":49.99,"l":49.9601,"n":10,"o":49.98,"t":"2026-10-05T19:00:00Z","v":811,"vw":49.973362},{"c":50.01,"h":50.025,"l":49.975,"n":19,"o":49.975,"t":"2026-10-05T19:15:00Z","v":1871,"vw":49.997248},{"c":49.98,"h":49.99,"l":49.98,"n":19,"o":49.98,"t":"2026-10-05T19:30:00Z","v":2704,"vw":49.983733},{"c":49.89,"h":49.97,"l":49.89,"n":41,"o":49.97,"t":"2026-10-05T19:45:00Z","v":3220,"vw":49.945005},{"c":50.18,"h":50.21,"l":50.14,"n":12,"o":50.21,"t":"2026-10-06T13:30:00Z","v":1547,"vw":50.198365},{"c":50.1984,"h":50.21,"l":50.155,"n":7,"o":50.21,"t":"2026-10-06T13:45:00Z","v":720,"vw":50.192686},{"c":50.184,"h":50.184,"l":50.14,"n":13,"o":50.14,"t":"2026-10-06T14:00:00Z","v":754,"vw":50.153584},{"c":50.11,"h":50.11,"l":50.067,"n":5,"o":50.1,"t":"2026-10-06T14:30:00Z","v":2852,"vw":50.083799},{"c":50.1058,"h":50.13,"l":50.1058,"n":3,"o":50.13,"t":"2026-10-06T14:45:00Z","v":309,"vw":50.11995},{"c":50.1575,"h":50.18,"l":50.1575,"n":9,"o":50.18,"t":"2026-10-06T15:00:00Z","v":1668,"vw":50.172239},{"c":50.1999,"h":50.2,"l":50.1999,"n":7,"o":50.2,"t":"2026-10-06T15:15:00Z","v":649,"vw":50.19994},{"c":50.19,"h":50.21,"l":50.19,"n":3,"o":50.21,"t":"2026-10-06T15:30:00Z","v":291,"vw":50.19841},{"c":50.17,"h":50.2116,"l":50.17,"n":11,"o":50.21,"t":"2026-10-06T15:45:00Z","v":1213,"vw":50.200492},{"c":50.14,"h":50.17,"l":50.14,"n":5,"o":50.17,"t":"2026-10-06T16:00:00Z","v":427,"vw":50.159286},{"c":50.18,"h":50.18,"l":50.14,"n":2,"o":50.14,"t":"2026-10-06T16:15:00Z","v":600,"vw":50.173333},{"c":50.0856,"h":50.11,"l":50.08,"n":18,"o":50.11,"t":"2026-10-06T16:30:00Z","v":4142,"vw":50.103233},{"c":50.07,"h":50.11,"l":50.07,"n":9,"o":50.075,"t":"2026-10-06T16:45:00Z","v":936,"vw":50.085558},{"c":50.1104,"h":50.1399,"l":50.1,"n":6,"o":50.1,"t":"2026-10-06T17:00:00Z","v":939,"vw":50.1212},{"c":50.08,"h":50.1258,"l":50.08,"n":4,"o":50.095,"t":"2026-10-06T17:15:00Z","v":1944,"vw":50.110111},{"c":50.1499,"h":50.1499,"l":50.1095,"n":7,"o":50.115,"t":"2026-10-06T17:30:00Z","v":2441,"vw":50.142503},{"c":50.12,"h":50.1383,"l":50.11,"n":43,"o":50.125,"t":"2026-10-06T17:45:00Z","v":11932,"vw":50.122247},{"c":50.15,"h":50.15,"l":50.15,"n":4,"o":50.15,"t":"2026-10-06T18:00:00Z","v":350,"vw":50.15},{"c":50.085,"h":50.115,"l":50.085,"n":8,"o":50.115,"t":"2026-10-06T18:15:00Z","v":1387,"vw":50.091879},{"c":50.116,"h":50.116,"l":50.065,"n":4,"o":50.065,"t":"2026-10-06T18:30:00Z","v":2026,"vw":50.067597},{"c":50.085,"h":50.095,"l":50.085,"n":5,"o":50.095,"t":"2026-10-06T18:45:00Z","v":1603,"vw":50.08764},{"c":50.095,"h":50.1299,"l":50.061,"n":10,"o":50.1051,"t":"2026-10-06T19:00:00Z","v":2036,"vw":50.091607},{"c":50.08,"h":50.1299,"l":50.06,"n":10,"o":50.1299,"t":"2026-10-06T19:15:00Z","v":1939,"vw":50.095764},{"c":50.0484,"h":50.0699,"l":50.043,"n":8,"o":50.0699,"t":"2026-10-06T19:30:00Z","v":1518,"vw":50.061027},{"c":50.04,"h":50.065,"l":49.98,"n":31,"o":49.98,"t":"2026-10-06T19:45:00Z","v":1663,"vw":50.031009},{"c":50.04,"h":50.04,"l":50.04,"n":3,"o":50.04,"t":"2026-10-06T20:00:00Z","v":145,"vw":50.04},{"c":49.44,"h":49.56,"l":49.405,"n":56,"o":49.56,"t":"2026-10-07T13:30:00Z","v":6845,"vw":49.505328},{"c":49.42,"h":49.46,"l":49.39,"n":47,"o":49.46,"t":"2026-10-07T13:45:00Z","v":10330,"vw":49.417944},{"c":49.39,"h":49.475,"l":49.39,"n":5,"o":49.475,"t":"2026-10-07T14:00:00Z","v":1429,"vw":49.422884},{"c":49.4205,"h":49.4205,"l":49.4205,"n":1,"o":49.4205,"t":"2026-10-07T14:15:00Z","v":246,"vw":49.4205},{"c":49.4501,"h":49.4551,"l":49.4501,"n":11,"o":49.4551,"t":"2026-10-07T14:30:00Z","v":860,"vw":49.451201},{"c":49.52,"h":49.52,"l":49.4292,"n":7,"o":49.4292,"t":"2026-10-07T14:45:00Z","v":863,"vw":49.477795},{"c":49.41,"h":49.51,"l":49.41,"n":12,"o":49.51,"t":"2026-10-07T15:15:00Z","v":3405,"vw":49.470658},{"c":49.5699,"h":49.5699,"l":49.4517,"n":9,"o":49.485,"t":"2026-10-07T15:30:00Z","v":2036,"vw":49.533747},{"c":49.5199,"h":49.5199,"l":49.5199,"n":1,"o":49.5199,"t":"2026-10-07T15:45:00Z","v":100,"vw":49.5199},{"c":49.5287,"h":49.53,"l":49.5287,"n":3,"o":49.53,"t":"2026-10-07T16:00:00Z","v":1327,"vw":49.528978},{"c":49.51,"h":49.535,"l":49.49,"n":15,"o":49.51,"t":"2026-10-07T16:15:00Z","v":432266,"vw":49.490316},{"c":49.48,"h":49.48,"l":49.48,"n":2,"o":49.48,"t":"2026-10-07T16:30:00Z","v":624,"vw":49.48},{"c":49.505,"h":49.505,"l":49.4951,"n":4,"o":49.4951,"t":"2026-10-07T16:45:00Z","v":408,"vw":49.498196},{"c":49.59,"h":49.6195,"l":49.55,"n":19,"o":49.55,"t":"2026-10-07T17:00:00Z","v":1271,"vw":49.595529},{"c":49.59,"h":49.595,"l":49.59,"n":4,"o":49.595,"t":"2026-10-07T17:15:00Z","v":573,"vw":49.59235},{"c":49.555,"h":49.56,"l":49.555,"n":14,"o":49.555,"t":"2026-10-07T17:30:00Z","v":1292,"vw":49.55643},{"c":49.56,"h":49.58,"l":49.545,"n":41,"o":49.55,"t":"2026-10-07T17:45:00Z","v":17895,"vw":49.553172},{"c":49.57,"h":49.585,"l":49.55,"n":6,"o":49.55,"t":"2026-10-07T18:00:00Z","v":1512,"vw":49.573223},{"c":49.62,"h":49.62,"l":49.555,"n":13,"o":49.57,"t":"2026-10-07T18:15:00Z","v":2232,"vw":49.575308},{"c":49.57,"h":49.58,"l":49.5687,"n":4,"o":49.5687,"t":"2026-10-07T18:30:00Z","v":409,"vw":49.572342},{"c":49.585,"h":49.585,"l":49.585,"n":2,"o":49.585,"t":"2026-10-07T18:45:00Z","v":636,"vw":49.585},{"c":49.54,"h":49.59,"l":49.54,"n":6,"o":49.59,"t":"2026-10-07T19:00:00Z","v":537,"vw":49.56},{"c":49.56,"h":49.56,"l":49.509,"n":6,"o":49.509,"t":"2026-10-07T19:15:00Z","v":771,"vw":49.550238},{"c":49.5546,"h":49.5599,"l":49.5401,"n":15,"o":49.5599,"t":"2026-10-07T19:30:00Z","v":905,"vw":49.554628},{"c":49.57,"h":49.57,"l":49.52,"n":56,"o":49.545,"t":"2026-10-07T19:45:00Z","v":6091,"vw":49.539559},{"c":49.51,"h":49.51,"l":49.51,"n":7,"o":49.51,"t":"2026-10-07T20:00:00Z","v":451,"vw":49.51},{"c":49.23,"h":49.269,"l":49.195,"n":23,"o":49.26,"t":"2026-10-08T13:30:00Z","v":9695,"vw":49.257661},{"c":49.275,"h":49.31,"l":49.255,"n":10,"o":49.255,"t":"2026-10-08T13:45:00Z","v":1179,"vw":49.268826},{"c":49.35,"h":49.35,"l":49.3025,"n":21,"o":49.31,"t":"2026-10-08T14:00:00Z","v":2551,"vw":49.345747},{"c":49.33,"h":49.33,"l":49.305,"n":6,"o":49.305,"t":"2026-10-08T14:15:00Z","v":1266,"vw":49.309325},{"c":49.3316,"h":49.3316,"l":49.3316,"n":1,"o":49.3316,"t":"2026-10-08T14:30:00Z","v":694,"vw":49.3316},{"c":49.225,"h":49.31,"l":49.225,"n":5,"o":49.2616,"t":"2026-10-08T14:45:00Z","v":1561,"vw":49.264474},{"c":49.17,"h":49.17,"l":49.17,"n":5,"o":49.17,"t":"2026-10-08T15:00:00Z","v":1541,"vw":49.17},{"c":49.125,"h":49.16,"l":49.09,"n":6,"o":49.16,"t":"2026-10-08T15:15:00Z","v":572,"vw":49.121468},{"c":49.08,"h":49.115,"l":49.0482,"n":22,"o":49.115,"t":"2026-10-08T15:30:00Z","v":2680,"vw":49.073812},{"c":49.06,"h":49.08,"l":49.06,"n":6,"o":49.07,"t":"2026-10-08T16:00:00Z","v":578,"vw":49.069074},{"c":49.2389,"h":49.33,"l":49.2,"n":13,"o":49.21,"t":"2026-10-08T16:15:00Z","v":798,"vw":49.232003},{"c":49.195,"h":49.195,"l":49.18,"n":2,"o":49.18,"t":"2026-10-08T16:30:00Z","v":330,"vw":49.190455},{"c":49.135,"h":49.18,"l":49.1272,"n":10,"o":49.18,"t":"2026-10-08T16:45:00Z","v":1334,"vw":49.162364},{"c":49.27,"h":49.3053,"l":49.18,"n":7,"o":49.18,"t":"2026-10-08T17:00:00Z","v":543,"vw":49.253224},{"c":49.2899,"h":49.2899,"l":49.25,"n":6,"o":49.25,"t":"2026-10-08T17:15:00Z","v":409,"vw":49.266876},{"c":49.34,"h":49.34,"l":49.2909,"n":40,"o":49.2909,"t":"2026-10-08T17:30:00Z","v":17005,"vw":49.3179},{"c":49.3,"h":49.325,"l":49.27,"n":32,"o":49.325,"t":"2026-10-08T17:45:00Z","v":2025,"vw":49.298447},{"c":49.255,"h":49.28,"l":49.25,"n":20,"o":49.28,"t":"2026-10-08T18:00:00Z","v":1635,"vw":49.260109},{"c":49.25,"h":49.28,"l":49.25,"n":10,"o":49.28,"t":"2026-10-08T18:15:00Z","v":512,"vw":49.2725},{"c":49.25,"h":49.27,"l":49.25,"n":7,"o":49.27,"t":"2026-10-08T18:30:00Z","v":675,"vw":49.256656},{"c":49.295,"h":49.295,"l":49.255,"n":13,"o":49.27,"t":"2026-10-08T18:45:00Z","v":1402,"vw":49.269728},{"c":49.3295,"h":49.3295,"l":49.275,"n":18,"o":49.275,"t":"2026-10-08T19:00:00Z","v":3067,"vw":49.303908},{"c":49.3001,"h":49.355,"l":49.3,"n":14,"o":49.31,"t":"2026-10-08T19:15:00Z","v":2895,"vw":49.305023},{"c":49.3,"h":49.3,"l":49.28,"n":25,"o":49.2801,"t":"2026-10-08T19:30:00Z","v":921,"vw":49.286678},{"c":49.34,"h":49.35,"l":49.28,"n":30,"o":49.28,"t":"2026-10-08T19:45:00Z","v":1925,"vw":49.321126},{"c":49.37,"h":49.37,"l":49.37,"n":5,"o":49.37,"t":"2026-10-08T20:00:00Z","v":140,"vw":49.37},{"c":49.64,"h":49.64,"l":49.64,"n":10,"o":49.64,"t":"2026-10-09T13:30:00Z","v":4166,"vw":49.64},{"c":49.6,"h":49.6,"l":49.6,"n":3,"o":49.6,"t":"2026-10-09T13:45:00Z","v":331,"vw":49.6},{"c":49.565,"h":49.6,"l":49.565,"n":6,"o":49.575,"t":"2026-10-09T14:00:00Z","v":933,"vw":49.582138},{"c":49.555,"h":49.58,"l":49.555,"n":3,"o":49.58,"t":"2026-10-09T14:15:00Z","v":409,"vw":49.570686},{"c":49.54,"h":49.56,"l":49.54,"n":7,"o":49.5496,"t":"2026-10-09T14:30:00Z","v":2069,"vw":49.554048},{"c":49.56,"h":49.56,"l":49.54,"n":23,"o":49.55,"t":"2026-10-09T14:45:00Z","v":2168,"vw":49.550906},{"c":49.55,"h":49.62,"l":49.55,"n":37,"o":49.58,"t":"2026-10-09T15:00:00Z","v":3042,"vw":49.591578},{"c":49.615,"h":49.615,"l":49.615,"n":1,"o":49.615,"t":"2026-10-09T15:15:00Z","v":161,"vw":49.615},{"c":49.59,"h":49.59,"l":49.57,"n":2,"o":49.57,"t":"2026-10-09T15:30:00Z","v":200,"vw":49.58},{"c":49.62,"h":49.62,"l":49.572,"n":11,"o":49.572,"t":"2026-10-09T15:45:00Z","v":3461,"vw":49.612064},{"c":49.625,"h":49.67,"l":49.61,"n":5,"o":49.61,"t":"2026-10-09T16:00:00Z","v":888,"vw":49.63107},{"c":49.6127,"h":49.6127,"l":49.6127,"n":1,"o":49.6127,"t":"2026-10-09T16:15:00Z","v":100,"vw":49.6127},{"c":49.61,"h":49.61,"l":49.605,"n":8,"o":49.605,"t":"2026-10-09T16:30:00Z","v":1870,"vw":49.608908},{"c":49.64,"h":49.64,"l":49.635,"n":4,"o":49.635,"t":"2026-10-09T16:45:00Z","v":639,"vw":49.637618},{"c":49.64,"h":49.64,"l":49.5998,"n":2,"o":49.5998,"t":"2026-10-09T17:30:00Z","v":657,"vw":49.624275},{"c":49.64,"h":49.66,"l":49.6276,"n":49,"o":49.63,"t":"2026-10-09T17:45:00Z","v":16491,"vw":49.641477},{"c":49.7,"h":49.7,"l":49.65,"n":10,"o":49.6782,"t":"2026-10-09T18:00:00Z","v":2024,"vw":49.671616},{"c":49.685,"h":49.6999,"l":49.68,"n":18,"o":49.685,"t":"2026-10-09T18:15:00Z","v":2946,"vw":49.692852},{"c":49.68,"h":49.68,"l":49.65,"n":4,"o":49.68,"t":"2026-10-09T18:30:00Z","v":1016,"vw":49.668676},{"c":49.705,"h":49.749,"l":49.7,"n":20,"o":49.71,"t":"2026-10-09T18:45:00Z","v":1643,"vw":49.718924},{"c":49.7682,"h":49.7682,"l":49.7055,"n":4,"o":49.75,"t":"2026-10-09T19:00:00Z","v":1191,"vw":49.737481},{"c":49.7596,"h":49.7596,"l":49.73,"n":8,"o":49.735,"t":"2026-10-09T19:15:00Z","v":2231,"vw":49.749235},{"c":49.72,"h":49.7499,"l":49.72,"n":9,"o":49.725,"t":"2026-10-09T19:30:00Z","v":1150,"vw":49.727902},{"c":49.74,"h":49.755,"l":49.7101,"n":42,"o":49.74,"t":"2026-10-09T19:45:00Z","v":2580,"vw":49.723483},{"c":49.626,"h":49.6478,"l":49.55,"n":15,"o":49.55,"t":"2026-10-12T13:30:00Z","v":3075,"vw":49.587719},{"c":49.605,"h":49.63,"l":49.595,"n":8,"o":49.63,"t":"2026-10-12T13:45:00Z","v":1243,"vw":49.609568},{"c":49.59,"h":49.6299,"l":49.57,"n":6,"o":49.6299,"t":"2026-10-12T14:00:00Z","v":953,"vw":49.58707},{"c":49.5656,"h":49.59,"l":49.555,"n":13,"o":49.59,"t":"2026-10-12T14:15:00Z","v":1153,"vw":49.571718},{"c":49.5353,"h":49.57,"l":49.5353,"n":4,"o":49.57,"t":"2026-10-12T14:30:00Z","v":521,"vw":49.542667},{"c":49.52,"h":49.545,"l":49.52,"n":6,"o":49.545,"t":"2026-10-12T14:45:00Z","v":2186,"vw":49.537588},{"c":49.5768,"h":49.5768,"l":49.54,"n":17,"o":49.5401,"t":"2026-10-12T15:00:00Z","v":2151,"vw":49.55144},{"c":49.56,"h":49.56,"l":49.55,"n":18,"o":49.56,"t":"2026-10-12T15:15:00Z","v":812,"vw":49.557727},{"c":49.56,"h":49.62,"l":49.5244,"n":8,"o":49.5244,"t":"2026-10-12T15:30:00Z","v":2640,"vw":49.590203},{"c":49.56,"h":49.6079,"l":49.5512,"n":6,"o":49.56,"t":"2026-10-12T15:45:00Z","v":2365,"vw":49.57717},{"c":49.6,"h":49.6,"l":49.5101,"n":4,"o":49.5101,"t":"2026-10-12T16:00:00Z","v":209,"vw":49.554826},{"c":49.5499,"h":49.55,"l":49.52,"n":7,"o":49.52,"t":"2026-10-12T16:15:00Z","v":1349,"vw":49.541005},{"c":49.52,"h":49.54,"l":49.52,"n":10,"o":49.535,"t":"2026-10-12T16:30:00Z","v":995,"vw":49.532484},{"c":49.5,"h":49.5,"l":49.5,"n":7,"o":49.5,"t":"2026-10-12T16:45:00Z","v":666,"vw":49.5},{"c":49.53,"h":49.53,"l":49.4868,"n":3,"o":49.4868,"t":"2026-10-12T17:00:00Z","v":264,"vw":49.508483},{"c":49.4801,"h":49.5342,"l":49.4801,"n":13,"o":49.5342,"t":"2026-10-12T17:15:00Z","v":937,"vw":49.512526},{"c":49.5439,"h":49.5439,"l":49.52,"n":3,"o":49.52,"t":"2026-10-12T17:30:00Z","v":320,"vw":49.530525},{"c":49.5028,"h":49.5494,"l":49.49,"n":11,"o":49.5494,"t":"2026-10-12T17:45:00Z","v":1174,"vw":49.514485},{"c":49.53,"h":49.55,"l":49.53,"n":2,"o":49.55,"t":"2026-10-12T18:15:00Z","v":301,"vw":49.543355},{"c":49.495,"h":49.53,"l":49.49,"n":7,"o":49.49,"t":"2026-10-12T18:30:00Z","v":1006,"vw":49.497131},{"c":49.49,"h":49.4957,"l":49.469,"n":11,"o":49.485,"t":"2026-10-12T18:45:00Z","v":1444,"vw":49.48634},{"c":49.4939,"h":49.4939,"l":49.4517,"n":24,"o":49.475,"t":"2026-10-12T19:00:00Z","v":2676,"vw":49.473729},{"c":49.485,"h":49.485,"l":49.44,"n":9,"o":49.44,"t":"2026-10-12T19:15:00Z","v":1223,"vw":49.461171},{"c":49.515,"h":49.52,"l":49.495,"n":14,"o":49.495,"t":"2026-10-12T19:30:00Z","v":2373,"vw":49.498817},{"c":49.5044,"h":49.52,"l":49.46,"n":39,"o":49.46,"t":"2026-10-12T19:45:00Z","v":9938,"vw":49.501789},{"c":49.5,"h":49.5,"l":49.5,"n":7,"o":49.5,"t":"2026-10-12T20:00:00Z","v":279,"vw":49.5},{"c":49.54,"h":49.54,"l":49.54,"n":4,"o":49.54,"t":"2026-10-13T09:00:00Z","v":303,"vw":49.54},{"c":49.83,"h":49.83,"l":49.745,"n":10,"o":49.76,"t":"2026-10-13T13:30:00Z","v":4511,"vw":49.761547},{"c":49.6212,"h":49.69,"l":49.6212,"n":6,"o":49.69,"t":"2026-10-13T13:45:00Z","v":315,"vw":49.653488},{"c":49.615,"h":49.65,"l":49.615,"n":4,"o":49.648,"t":"2026-10-13T14:00:00Z","v":791,"vw":49.642659},{"c":49.59,"h":49.59,"l":49.55,"n":8,"o":49.59,"t":"2026-10-13T14:15:00Z","v":393,"vw":49.576667},{"c":49.6653,"h":49.6653,"l":49.59,"n":7,"o":49.61,"t":"2026-10-13T14:30:00Z","v":1987,"vw":49.645593},{"c":49.65,"h":49.65,"l":49.572,"n":9,"o":49.572,"t":"2026-10-13T15:00:00Z","v":1141,"vw":49.595421},{"c":49.6105,"h":49.65,"l":49.6105,"n":2,"o":49.65,"t":"2026-10-13T15:15:00Z","v":506,"vw":49.618384},{"c":49.615,"h":49.67,"l":49.58,"n":4,"o":49.67,"t":"2026-10-13T15:30:00Z","v":459,"vw":49.623548},{"c":49.67,"h":49.67,"l":49.65,"n":15,"o":49.65,"t":"2026-10-13T15:45:00Z","v":2315,"vw":49.652597},{"c":49.655,"h":49.68,"l":49.6201,"n":11,"o":49.66,"t":"2026-10-13T16:00:00Z","v":5415,"vw":49.671285},{"c":49.67,"h":49.6751,"l":49.65,"n":4,"o":49.6751,"t":"2026-10-13T16:15:00Z","v":1429,"vw":49.658562},{"c":49.7099,"h":49.7136,"l":49.63,"n":6,"o":49.685,"t":"2026-10-13T16:30:00Z","v":2748,"vw":49.698298},{"c":49.6,"h":49.65,"l":49.6,"n":2,"o":49.65,"t":"2026-10-13T16:45:00Z","v":2644,"vw":49.601891},{"c":49.68,"h":49.68,"l":49.655,"n":8,"o":49.655,"t":"2026-10-13T17:00:00Z","v":1479,"vw":49.675658},{"c":49.63,"h":49.63,"l":49.63,"n":3,"o":49.63,"t":"2026-10-13T17:15:00Z","v":141,"vw":49.63},{"c":49.685,"h":49.685,"l":49.665,"n":9,"o":49.665,"t":"2026-10-13T17:30:00Z","v":665,"vw":49.670691},{"c":49.675,"h":49.68,"l":49.66,"n":107,"o":49.661,"t":"2026-10-13T17:45:00Z","v":27354,"vw":49.671058},{"c":49.73,"h":49.765,"l":49.68,"n":14,"o":49.69,"t":"2026-10-13T18:00:00Z","v":1984,"vw":49.705207},{"c":49.75,"h":49.755,"l":49.75,"n":7,"o":49.755,"t":"2026-10-13T18:15:00Z","v":1018,"vw":49.750624},{"c":49.76,"h":49.76,"l":49.7,"n":13,"o":49.74,"t":"2026-10-13T18:30:00Z","v":3870,"vw":49.751365},{"c":49.775,"h":49.78,"l":49.755,"n":14,"o":49.76,"t":"2026-10-13T18:45:00Z","v":2045,"vw":49.774186},{"c":49.785,"h":49.785,"l":49.76,"n":18,"o":49.78,"t":"2026-10-13T19:00:00Z","v":1590,"vw":49.776349},{"c":49.77,"h":49.79,"l":49.77,"n":14,"o":49.785,"t":"2026-10-13T19:15:00Z","v":3583,"vw":49.777573},{"c":49.7896,"h":49.795,"l":49.7896,"n":6,"o":49.795,"t":"2026-10-13T19:30:00Z","v":1375,"vw":49.792699},{"c":49.74,"h":49.79,"l":49.74,"n":25,"o":49.78,"t":"2026-10-13T19:45:00Z","v":1910,"vw":49.762353},{"c":49.74,"h":49.74,"l":49.74,"n":5,"o":49.74,"t":"2026-10-13T20:00:00Z","v":386,"vw":49.74},{"c":49.48,"h":49.48,"l":49.37,"n":28,"o":49.37,"t":"2026-10-14T13:30:00Z","v":6823,"vw":49.398129},{"c":49.32,"h":49.48,"l":49.32,"n":21,"o":49.48,"t":"2026-10-14T13:45:00Z","v":1156,"vw":49.381188},{"c":49.26,"h":49.33,"l":49.26,"n":14,"o":49.27,"t":"2026-10-14T14:00:00Z","v":1824,"vw":49.299708},{"c":49.27,"h":49.32,"l":49.27,"n":15,"o":49.32,"t":"2026-10-14T14:15:00Z","v":3240,"vw":49.312989},{"c":49.31,"h":49.31,"l":49.3,"n":15,"o":49.3,"t":"2026-10-14T14:30:00Z","v":1498,"vw":49.305427},{"c":49.255,"h":49.255,"l":49.255,"n":2,"o":49.255,"t":"2026-10-14T14:45:00Z","v":200,"vw":49.255},{"c":49.18,"h":49.2167,"l":49.15,"n":26,"o":49.205,"t":"2026-10-14T15:00:00Z","v":16044,"vw":49.166993},{"c":49.26,"h":49.28,"l":49.198,"n":17,"o":49.2699,"t":"2026-10-14T15:15:00Z","v":4092,"vw":49.261213},{"c":49.15,"h":49.235,"l":49.15,"n":5,"o":49.235,"t":"2026-10-14T15:30:00Z","v":1756,"vw":49.209023},{"c":49.2082,"h":49.2082,"l":49.18,"n":9,"o":49.18,"t":"2026-10-14T15:45:00Z","v":694,"vw":49.197658},{"c":49.0912,"h":49.1638,"l":49.08,"n":22,"o":49.1638,"t":"2026-10-14T16:00:00Z","v":987,"vw":49.126218},{"c":49.1,"h":49.125,"l":49.1,"n":7,"o":49.125,"t":"2026-10-14T16:30:00Z","v":2484,"vw":49.108772},{"c":49.17,"h":49.1842,"l":49.15,"n":33,"o":49.1842,"t":"2026-10-14T16:45:00Z","v":10674,"vw":49.177256},{"c":49.12,"h":49.1556,"l":49.12,"n":10,"o":49.1556,"t":"2026-10-14T17:00:00Z","v":1038,"vw":49.141821},{"c":49.13,"h":49.13,"l":49.13,"n":7,"o":49.13,"t":"2026-10-14T17:15:00Z","v":386,"vw":49.13},{"c":49.135,"h":49.135,"l":49.135,"n":30,"o":49.135,"t":"2026-10-14T17:30:00Z","v":6594,"vw":49.135},{"c":49.105,"h":49.15,"l":49.09,"n":35,"o":49.15,"t":"2026-10-14T17:45:00Z","v":12942,"vw":49.141667},{"c":49.165,"h":49.165,"l":49.08,"n":15,"o":49.08,"t":"2026-10-14T18:00:00Z","v":1922,"vw":49.084945},{"c":49.22,"h":49.24,"l":49.2,"n":19,"o":49.22,"t":"2026-10-14T18:15:00Z","v":1450,"vw":49.226272},{"c":49.22,"h":49.22,"l":49.22,"n":1,"o":49.22,"t":"2026-10-14T18:30:00Z","v":300,"vw":49.22},{"c":49.21,"h":49.23,"l":49.1801,"n":9,"o":49.1801,"t":"2026-10-14T18:45:00Z","v":4451,"vw":49.220357},{"c":49.22,"h":49.22,"l":49.1501,"n":23,"o":49.19,"t":"2026-10-14T19:00:00Z","v":5184,"vw":49.184248},{"c":49.24,"h":49.26,"l":49.2043,"n":32,"o":49.23,"t":"2026-10-14T19:15:00Z","v":3288,"vw":49.240505},{"c":49.18,"h":49.18,"l":49.18,"n":5,"o":49.18,"t":"2026-10-14T19:30:00Z","v":386,"vw":49.18},{"c":49.19,"h":49.21,"l":49.19,"n":55,"o":49.2,"t":"2026-10-14T19:45:00Z","v":3638,"vw":49.195933},{"c":49.19,"h":49.19,"l":49.19,"n":3,"o":49.19,"t":"2026-10-14T20:00:00Z","v":466,"vw":49.19},{"c":49.0324,"h":49.12,"l":49.0107,"n":18,"o":49.12,"t":"2026-10-15T13:30:00Z","v":4082,"vw":49.098243},{"c":48.94,"h":49.03,"l":48.94,"n":7,"o":49.03,"t":"2026-10-15T13:45:00Z","v":1933,"vw":48.972803},{"c":49.05,"h":49.05,"l":49.05,"n":4,"o":49.05,"t":"2026-10-15T14:15:00Z","v":105,"vw":49.05},{"c":49.23,"h":49.25,"l":49.1451,"n":12,"o":49.1451,"t":"2026-10-15T14:30:00Z","v":1423,"vw":49.225248},{"c":49.2553,"h":49.2553,"l":49.175,"n":4,"o":49.175,"t":"2026-10-15T14:45:00Z","v":363,"vw":49.204428},{"c":49.27,"h":49.27,"l":49.27,"n":5,"o":49.27,"t":"2026-10-15T15:00:00Z","v":503,"vw":49.27},{"c":49.28,"h":49.28,"l":49.28,"n":2,"o":49.28,"t":"2026-10-15T15:15:00Z","v":101,"vw":49.28},{"c":49.22,"h":49.22,"l":49.22,"n":3,"o":49.22,"t":"2026-10-15T15:30:00Z","v":102,"vw":49.22},{"c":49.23,"h":49.251,"l":49.23,"n":5,"o":49.251,"t":"2026-10-15T15:45:00Z","v":938,"vw":49.248438},{"c":49.2,"h":49.21,"l":49.1904,"n":24,"o":49.2,"t":"2026-10-15T16:00:00Z","v":7783,"vw":49.195154},{"c":49.2,"h":49.2,"l":49.165,"n":22,"o":49.165,"t":"2026-10-15T16:15:00Z","v":1524,"vw":49.186483},{"c":49.275,"h":49.275,"l":49.18,"n":7,"o":49.22,"t":"2026-10-15T16:30:00Z","v":1129,"vw":49.23032},{"c":49.22,"h":49.235,"l":49.22,"n":5,"o":49.235,"t":"2026-10-15T16:45:00Z","v":1698,"vw":49.234097},{"c":49.27,"h":49.27,"l":49.2295,"n":26,"o":49.235,"t":"2026-10-15T17:00:00Z","v":3358,"vw":49.250162},{"c":49.2851,"h":49.2851,"l":49.2851,"n":2,"o":49.2851,"t":"2026-10-15T17:15:00Z","v":179,"vw":49.2851},{"c":49.3147,"h":49.33,"l":49.3147,"n":5,"o":49.325,"t":"2026-10-15T17:30:00Z","v":1097,"vw":49.321261},{"c":49.31,"h":49.33,"l":49.281,"n":56,"o":49.281,"t":"2026-10-15T17:45:00Z","v":15086,"vw":49.312699},{"c":49.305,"h":49.305,"l":49.305,"n":3,"o":49.305,"t":"2026-10-15T18:15:00Z","v":103,"vw":49.305},{"c":49.325,"h":49.33,"l":49.32,"n":14,"o":49.3299,"t":"2026-10-15T18:30:00Z","v":928,"vw":49.326114},{"c":49.33,"h":49.33,"l":49.29,"n":26,"o":49.29,"t":"2026-10-15T18:45:00Z","v":2503,"vw":49.3115},{"c":49.35,"h":49.36,"l":49.33,"n":20,"o":49.335,"t":"2026-10-15T19:00:00Z","v":2718,"vw":49.350484},{"c":49.34,"h":49.38,"l":49.34,"n":32,"o":49.36,"t":"2026-10-15T19:15:00Z","v":3836,"vw":49.358348},{"c":49.39,"h":49.39,"l":49.3338,"n":22,"o":49.3372,"t":"2026-10-15T19:30:00Z","v":1382,"vw":49.359515},{"c":49.44,"h":49.44,"l":49.39,"n":19,"o":49.39,"t":"2026-10-15T19:45:00Z","v":1623,"vw":49.407537},{"c":49.44,"h":49.44,"l":49.44,"n":4,"o":49.44,"t":"2026-10-15T20:00:00Z","v":111,"vw":49.44},{"c":49.95,"h":49.95,"l":49.82,"n":12,"o":49.82,"t":"2026-10-16T13:30:00Z","v":2611,"vw":49.826813},{"c":49.905,"h":49.905,"l":49.905,"n":1,"o":49.905,"t":"2026-10-16T13:45:00Z","v":100,"vw":49.905},{"c":49.87,"h":49.94,"l":49.83,"n":13,"o":49.94,"t":"2026-10-16T14:00:00Z","v":2514,"vw":49.857497},{"c":49.89,"h":49.92,"l":49.865,"n":19,"o":49.88,"t":"2026-10-16T14:15:00Z","v":1731,"vw":49.881046},{"c":49.8458,"h":49.905,"l":49.8458,"n":9,"o":49.905,"t":"2026-10-16T14:30:00Z","v":1584,"vw":49.864423},{"c":49.895,"h":49.9,"l":49.885,"n":19,"o":49.89,"t":"2026-10-16T14:45:00Z","v":2007,"vw":49.894052},{"c":49.82,"h":49.89,"l":49.82,"n":8,"o":49.89,"t":"2026-10-16T15:00:00Z","v":1323,"vw":49.856923},{"c":49.78,"h":49.82,"l":49.78,"n":5,"o":49.82,"t":"2026-10-16T15:15:00Z","v":616,"vw":49.786667},{"c":49.76,"h":49.77,"l":49.73,"n":16,"o":49.73,"t":"2026-10-16T15:30:00Z","v":3385,"vw":49.750978},{"c":49.63,"h":49.76,"l":49.62,"n":9,"o":49.7351,"t":"2026-10-16T15:45:00Z","v":912,"vw":49.69113},{"c":49.595,"h":49.595,"l":49.54,"n":6,"o":49.54,"t":"2026-10-16T16:00:00Z","v":462,"vw":49.568923},{"c":49.63,"h":49.67,"l":49.6,"n":157,"o":49.65,"t":"2026-10-16T16:15:00Z","v":13971,"vw":49.652464},{"c":49.51,"h":49.53,"l":49.49,"n":15,"o":49.49,"t":"2026-10-16T16:30:00Z","v":1381,"vw":49.503982},{"c":49.49,"h":49.54,"l":49.48,"n":6,"o":49.54,"t":"2026-10-16T16:45:00Z","v":827,"vw":49.493327},{"c":49.41,"h":49.5,"l":49.41,"n":5,"o":49.5,"t":"2026-10-16T17:00:00Z","v":423,"vw":49.457711},{"c":49.4134,"h":49.415,"l":49.3714,"n":13,"o":49.4005,"t":"2026-10-16T17:15:00Z","v":2498,"vw":49.39703},{"c":49.57,"h":49.6,"l":49.44,"n":31,"o":49.44,"t":"2026-10-16T17:30:00Z","v":11990,"vw":49.484818},{"c":49.435,"h":49.5,"l":49.43,"n":80,"o":49.495,"t":"2026-10-16T17:45:00Z","v":18457,"vw":49.485298},{"c":49.43,"h":49.43,"l":49.42,"n":14,"o":49.42,"t":"2026-10-16T18:00:00Z","v":1958,"vw":49.424315},{"c":49.4,"h":49.435,"l":49.395,"n":12,"o":49.435,"t":"2026-10-16T18:15:00Z","v":1223,"vw":49.410625},{"c":49.4,"h":49.4,"l":49.3718,"n":9,"o":49.4,"t":"2026-10-16T18:30:00Z","v":1569,"vw":49.382302},{"c":49.36,"h":49.42,"l":49.325,"n":22,"o":49.37,"t":"2026-10-16T18:45:00Z","v":3898,"vw":49.375473},{"c":49.41,"h":49.43,"l":49.355,"n":13,"o":49.36,"t":"2026-10-16T19:00:00Z","v":1463,"vw":49.38751},{"c":49.46,"h":49.46,"l":49.4201,"n":29,"o":49.425,"t":"2026-10-16T19:15:00Z","v":4413,"vw":49.438406},{"c":49.4,"h":49.47,"l":49.4,"n":38,"o":49.46,"t":"2026-10-16T19:30:00Z","v":5200,"vw":49.445427},{"c":49.45,"h":49.465,"l":49.36,"n":76,"o":49.42,"t":"2026-10-16T19:45:00Z","v":8751,"vw":49.420873},{"c":49.45,"h":49.45,"l":49.45,"n":6,"o":49.45,"t":"2026-10-16T20:00:00Z","v":124,"vw":49.45},{"c":49.595,"h":49.64,"l":49.55,"n":18,"o":49.58,"t":"2026-10-19T13:30:00Z","v":4488,"vw":49.58469},{"c":49.6399,"h":49.6399,"l":49.59,"n":3,"o":49.59,"t":"2026-10-19T13:45:00Z","v":426,"vw":49.618414},{"c":49.514,"h":49.555,"l":49.514,"n":5,"o":49.555,"t":"2026-10-19T14:00:00Z","v":226,"vw":49.536279},{"c":49.53,"h":49.6,"l":49.53,"n":85,"o":49.6,"t":"2026-10-19T14:15:00Z","v":13187,"vw":49.54609},{"c":49.465,"h":49.485,"l":49.4301,"n":16,"o":49.485,"t":"2026-10-19T14:30:00Z","v":10466,"vw":49.439416},{"c":49.485,"h":49.485,"l":49.46,"n":39,"o":49.465,"t":"2026-10-19T14:45:00Z","v":4072,"vw":49.475704},{"c":49.52,"h":49.52,"l":49.4601,"n":4,"o":49.4601,"t":"2026-10-19T15:00:00Z","v":706,"vw":49.510735},{"c":49.62,"h":49.625,"l":49.53,"n":41,"o":49.535,"t":"2026-10-19T15:15:00Z","v":4467,"vw":49.561611},{"c":49.58,"h":49.62,"l":49.58,"n":22,"o":49.62,"t":"2026-10-19T15:30:00Z","v":2825,"vw":49.609632},{"c":49.55,"h":49.595,"l":49.54,"n":18,"o":49.58,"t":"2026-10-19T15:45:00Z","v":2952,"vw":49.565336},{"c":49.47,"h":49.5556,"l":49.47,"n":10,"o":49.54,"t":"2026-10-19T16:00:00Z","v":1882,"vw":49.501978},{"c":49.4999,"h":49.5,"l":49.48,"n":7,"o":49.48,"t":"2026-10-19T16:15:00Z","v":1248,"vw":49.492987},{"c":49.45,"h":49.4651,"l":49.4425,"n":4,"o":49.4425,"t":"2026-10-19T16:30:00Z","v":926,"vw":49.448288},{"c":49.425,"h":49.45,"l":49.42,"n":13,"o":49.45,"t":"2026-10-19T16:45:00Z","v":1981,"vw":49.444662},{"c":49.36,"h":49.395,"l":49.36,"n":7,"o":49.395,"t":"2026-10-19T17:00:00Z","v":1475,"vw":49.38694},{"c":49.3812,"h":49.3812,"l":49.3812,"n":2,"o":49.3812,"t":"2026-10-19T17:15:00Z","v":555,"vw":49.3812},{"c":49.41,"h":49.41,"l":49.38,"n":52,"o":49.39,"t":"2026-10-19T17:30:00Z","v":17945,"vw":49.385847},{"c":49.38,"h":49.395,"l":49.38,"n":4,"o":49.395,"t":"2026-10-19T17:45:00Z","v":2192,"vw":49.385319},{"c":49.4564,"h":49.4564,"l":49.42,"n":4,"o":49.42,"t":"2026-10-19T18:00:00Z","v":1015,"vw":49.428085},{"c":49.41,"h":49.4299,"l":49.41,"n":11,"o":49.4299,"t":"2026-10-19T18:15:00Z","v":1049,"vw":49.425765},{"c":49.41,"h":49.41,"l":49.3701,"n":8,"o":49.3701,"t":"2026-10-19T18:30:00Z","v":1015,"vw":49.404796},{"c":49.4042,"h":49.42,"l":49.4,"n":18,"o":49.4,"t":"2026-10-19T18:45:00Z","v":716,"vw":49.409581},{"c":49.38,"h":49.42,"l":49.38,"n":16,"o":49.41,"t":"2026-10-19T19:00:00Z","v":1254,"vw":49.406373},{"c":49.405,"h":49.425,"l":49.39,"n":11,"o":49.395,"t":"2026-10-19T19:15:00Z","v":2387,"vw":49.4086},{"c":49.41,"h":49.4281,"l":49.4,"n":22,"o":49.415,"t":"2026-10-19T19:30:00Z","v":2559,"vw":49.420037},{"c":49.37,"h":49.405,"l":49.33,"n":72,"o":49.4,"t":"2026-10-19T19:45:00Z","v":4746,"vw":49.363203},{"c":49.37,"h":49.37,"l":49.37,"n":5,"o":49.37,"t":"2026-10-19T20:00:00Z","v":255,"vw":49.37},{"c":49.2987,"h":49.33,"l":49.21,"n":12,"o":49.21,"t":"2026-10-20T13:30:00Z","v":1918,"vw":49.243396},{"c":49.39,"h":49.39,"l":49.36,"n":3,"o":49.36,"t":"2026-10-20T13:45:00Z","v":807,"vw":49.374907},{"c":49.45,"h":49.45,"l":49.427,"n":2,"o":49.427,"t":"2026-10-20T14:15:00Z","v":279,"vw":49.439613},{"c":49.71,"h":49.71,"l":49.6934,"n":4,"o":49.6934,"t":"2026-10-20T14:30:00Z","v":352,"vw":49.70521},{"c":49.7,"h":49.7153,"l":49.7,"n":3,"o":49.7153,"t":"2026-10-20T14:45:00Z","v":303,"vw":49.7102},{"c":49.52,"h":49.7098,"l":49.52,"n":5,"o":49.7098,"t":"2026-10-20T15:00:00Z","v":1367,"vw":49.643477},{"c":49.57,"h":49.6131,"l":49.53,"n":6,"o":49.53,"t":"2026-10-20T15:15:00Z","v":1687,"vw":49.574545},{"c":49.53,"h":49.53,"l":49.53,"n":1,"o":49.53,"t":"2026-10-20T15:30:00Z","v":405,"vw":49.53},{"c":49.545,"h":49.545,"l":49.5,"n":3,"o":49.5,"t":"2026-10-20T15:45:00Z","v":947,"vw":49.514245},{"c":49.56,"h":49.58,"l":49.56,"n":12,"o":49.58,"t":"2026-10-20T16:00:00Z","v":1449,"vw":49.56695},{"c":49.56,"h":49.56,"l":49.49,"n":9,"o":49.49,"t":"2026-10-20T16:15:00Z","v":1443,"vw":49.530256},{"c":49.57,"h":49.58,"l":49.57,"n":3,"o":49.57,"t":"2026-10-20T16:30:00Z","v":403,"vw":49.572481},{"c":49.53,"h":49.586,"l":49.53,"n":21,"o":49.56,"t":"2026-10-20T16:45:00Z","v":4818,"vw":49.55813},{"c":49.55,"h":49.5599,"l":49.51,"n":6,"o":49.5599,"t":"2026-10-20T17:00:00Z","v":479,"vw":49.535576},{"c":49.565,"h":49.565,"l":49.565,"n":5,"o":49.565,"t":"2026-10-20T17:15:00Z","v":811,"vw":49.565},{"c":49.61,"h":49.63,"l":49.6,"n":42,"o":49.625,"t":"2026-10-20T17:30:00Z","v":15807,"vw":49.625332},{"c":49.62,"h":49.6571,"l":49.6,"n":22,"o":49.615,"t":"2026-10-20T18:00:00Z","v":5168,"vw":49.629142},{"c":49.62,"h":49.62,"l":49.57,"n":12,"o":49.6025,"t":"2026-10-20T18:15:00Z","v":2710,"vw":49.587173},{"c":49.56,"h":49.62,"l":49.56,"n":5,"o":49.62,"t":"2026-10-20T18:30:00Z","v":209,"vw":49.589851},{"c":49.585,"h":49.64,"l":49.585,"n":5,"o":49.64,"t":"2026-10-20T18:45:00Z","v":554,"vw":49.611579},{"c":49.575,"h":49.622,"l":49.575,"n":7,"o":49.61,"t":"2026-10-20T19:00:00Z","v":468,"vw":49.597462},{"c":49.579,"h":49.589,"l":49.53,"n":40,"o":49.53,"t":"2026-10-20T19:15:00Z","v":5892,"vw":49.56194},{"c":49.55,"h":49.5712,"l":49.55,"n":18,"o":49.56,"t":"2026-10-20T19:30:00Z","v":1373,"vw":49.554301},{"c":49.53,"h":49.58,"l":49.53,"n":50,"o":49.55,"t":"2026-10-20T19:45:00Z","v":4667,"vw":49.553525},{"c":49.53,"h":49.53,"l":49.53,"n":4,"o":49.53,"t":"2026-10-20T20:00:00Z","v":278,"vw":49.53},{"c":49.63,"h":49.63,"l":49.63,"n":9,"o":49.63,"t":"2026-10-20T20:45:00Z","v":1580,"vw":49.63},{"c":49.7,"h":49.7687,"l":49.6468,"n":28,"o":49.71,"t":"2026-10-21T13:30:00Z","v":5676,"vw":49.700255},{"c":49.59,"h":49.59,"l":49.57,"n":3,"o":49.57,"t":"2026-10-21T14:00:00Z","v":800,"vw":49.574856},{"c":49.67,"h":49.67,"l":49.67,"n":8,"o":49.67,"t":"2026-10-21T14:15:00Z","v":2741,"vw":49.67},{"c":49.615,"h":49.62,"l":49.6,"n":7,"o":49.6,"t":"2026-10-21T14:30:00Z","v":769,"vw":49.615017},{"c":49.57,"h":49.6,"l":49.57,"n":8,"o":49.6,"t":"2026-10-21T14:45:00Z","v":1038,"vw":49.59069},{"c":49.595,"h":49.61,"l":49.59,"n":9,"o":49.59,"t":"2026-10-21T15:00:00Z","v":650,"vw":49.603137},{"c":49.68,"h":49.68,"l":49.65,"n":7,"o":49.66,"t":"2026-10-21T15:15:00Z","v":604,"vw":49.6625},{"c":49.63,"h":49.7,"l":49.63,"n":10,"o":49.695,"t":"2026-10-21T15:30:00Z","v":2016,"vw":49.679489},{"c":49.64,"h":49.675,"l":49.64,"n":5,"o":49.675,"t":"2026-10-21T15:45:00Z","v":1206,"vw":49.659694},{"c":49.62,"h":49.6473,"l":49.6,"n":24,"o":49.64,"t":"2026-10-21T16:00:00Z","v":3332,"vw":49.628984},{"c":49.67,"h":49.67,"l":49.65,"n":8,"o":49.6512,"t":"2026-10-21T16:15:00Z","v":758,"vw":49.654866},{"c":49.6,"h":49.6178,"l":49.6,"n":2,"o":49.6178,"t":"2026-10-21T16:30:00Z","v":498,"vw":49.607077},{"c":49.6899,"h":49.6899,"l":49.64,"n":14,"o":49.65,"t":"2026-10-21T17:00:00Z","v":1991,"vw":49.677967},{"c":49.65,"h":49.695,"l":49.65,"n":16,"o":49.67,"t":"2026-10-21T17:15:00Z","v":6280,"vw":49.683009},{"c":49.66,"h":49.69,"l":49.64,"n":99,"o":49.685,"t":"2026-10-21T17:30:00Z","v":20047,"vw":49.684257},{"c":49.7399,"h":49.74,"l":49.66,"n":18,"o":49.685,"t":"2026-10-21T17:45:00Z","v":3157,"vw":49.70868},{"c":49.6701,"h":49.7,"l":49.67,"n":8,"o":49.7,"t":"2026-10-21T18:00:00Z","v":3127,"vw":49.696321},{"c":49.69,"h":49.69,"l":49.68,"n":6,"o":49.68,"t":"2026-10-21T18:15:00Z","v":1116,"vw":49.681309},{"c":49.69,"h":49.69,"l":49.67,"n":9,"o":49.6701,"t":"2026-10-21T18:30:00Z","v":1203,"vw":49.680117},{"c":49.53,"h":49.74,"l":49.53,"n":25,"o":49.74,"t":"2026-10-21T18:45:00Z","v":3463,"vw":49.6025},{"c":49.5499,"h":49.5499,"l":49.44,"n":11,"o":49.44,"t":"2026-10-21T19:00:00Z","v":1684,"vw":49.497877},{"c":49.51,"h":49.51,"l":49.51,"n":4,"o":49.51,"t":"2026-10-21T19:15:00Z","v":180,"vw":49.51},{"c":49.61,"h":49.64,"l":49.6,"n":26,"o":49.6,"t":"2026-10-21T19:30:00Z","v":3119,"vw":49.611638},{"c":49.6,"h":49.6699,"l":49.6,"n":21,"o":49.635,"t":"2026-10-21T19:45:00Z","v":2554,"vw":49.640444},{"c":49.6,"h":49.6,"l":49.6,"n":7,"o":49.6,"t":"2026-10-21T20:00:00Z","v":375,"vw":49.6}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.375,"strike":55.63222199289856,"iv":0.3599387677713899,"gamma":0.046264312872618354,"theta":-0.02095529041892263,"vega":0.03276298814383548,"rho":0.005363127452213814,"breakevenPct":12.917786276005153},{"delta":0.2,"premium":0.3962553083450932,"strike":53.149787666196275,"iv":0.2621393771164579,"gamma":0.07622015717993601,"theta":-0.018726649944424075,"vega":0.03932535376181039,"rho":0.007134709360662927,"breakevenPct":7.955731803510812},{"delta":0.25,"premium":0.44844251067316776,"strike":52.031149786536645,"iv":0.22080363749470727,"gamma":0.10247212164699115,"theta":-0.01828054315596252,"vega":0.04465388296355262,"rho":0.008906148666373575,"breakevenPct":5.805629631471399},{"delta":0.3,"premium":0.38652471794512233,"strike":50.908688205137196,"iv":0.14515442444073415,"gamma":0.16859476167233745,"theta":-0.01374328086085558,"vega":0.04832595110416561,"rho":0.010512505239376935,"breakevenPct":3.4177679900853146},{"delta":0.35,"premium":0.4974079644536268,"strike":50.631480088865935,"iv":0.14815795572788054,"gamma":0.17308080143062377,"theta":-0.014797801647659857,"vega":0.05051449561174169,"rho":0.012433171706241758,"breakevenPct":3.082435591370079},{"delta":0.4,"premium":0.6082912109621313,"strike":50.354271972594674,"iv":0.1511614870150269,"gamma":0.17756684118891009,"theta":-0.015852322434464133,"vega":0.05270304011931777,"rho":0.014353838173106582,"breakevenPct":2.7471031926548424},{"delta":0.45,"premium":0.7191744574706358,"strike":50.07706385632341,"iv":0.1541650183021733,"gamma":0.1820528809471964,"theta":-0.01690684322126841,"vega":0.05489158462689385,"rho":0.016274504639971408,"breakevenPct":2.4117707939396062},{"delta":0.5,"premium":0.875857059848925,"strike":49.79023823358512,"iv":0.1575590935502615,"gamma":0.17853840790238232,"theta":-0.01745171411969785,"vega":0.05487071470075537,"rho":0.01816824077453371,"breakevenPct":2.1493856722460656},{"delta":0.55,"premium":1.0501743172574085,"strike":49.49970947123765,"iv":0.16110354445090064,"gamma":0.1719434049970947,"theta":-0.017800348634514816,"vega":0.05399912841371295,"rho":0.02005160761217067,"breakevenPct":1.9150882832561695},{"delta":0.6,"premium":1.2244915746658918,"strike":49.20918070889018,"iv":0.1646479953515398,"gamma":0.1653484020918071,"theta":-0.018148983149331784,"vega":0.05312754212667054,"rho":0.021934974449807625,"breakevenPct":1.6807908942662735},{"delta":0.65,"premium":1.4232323232323232,"strike":48.898989898989896,"iv":0.16794747474747473,"gamma":0.1568020202020202,"theta":-0.01820808080808081,"vega":0.05143939393939394,"rho":0.023811527608885656,"breakevenPct":1.4560931899641578},{"delta":0.7,"premium":1.6847763347763347,"strike":48.53823953823954,"iv":0.17061702741702742,"gamma":0.14323780663780664,"theta":-0.017522655122655124,"vega":0.04765151515151515,"rho":0.02567055988024072,"breakevenPct":1.2560803891449066},{"delta":0.75,"premium":1.9463203463203467,"strike":48.17748917748918,"iv":0.1732865800865801,"gamma":0.12967359307359305,"theta":-0.01683722943722944,"vega":0.04386363636363636,"rho":0.02752959215159579,"breakevenPct":1.056067588325655},{"delta":0.8,"premium":2.494652173913045,"strike":47.55826086956522,"iv":0.1932413913043479,"gamma":0.10524208695652168,"theta":-0.016809217391304348,"vega":0.03895199999999999,"rho":0.029230422201511622,"breakevenPct":0.9131311360448796},{"delta":0.85,"premium":3.263394216133942,"strike":46.727549467275495,"iv":0.21900684931506847,"gamma":0.0756890410958904,"theta":-0.016328158295281583,"vega":0.032321004566210045,"rho":0.030791929023198755,"breakevenPct":0.7881929100996652},{"delta":0.9,"premium":3.935740072202166,"strike":45.96028880866426,"iv":0.2245664259927798,"gamma":0.05573104693140795,"theta":-0.013829241877256319,"vega":0.024455234657039714,"rho":0.032374011358453685,"breakevenPct":0.5968324211016596}],"put":[{"delta":0.15,"premium":0.4024341008690474,"strike":45.097364034761895,"iv":0.352817802658155,"gamma":0.04713485959795282,"theta":-0.018719431153626127,"vega":0.03275701994326844,"rho":-0.006657357315210152,"breakevenPct":9.889254165538613},{"delta":0.2,"premium":0.45804060133040814,"strike":46.66081202660816,"iv":0.28265587027203043,"gamma":0.07093043794280607,"theta":-0.01756892715966647,"vega":0.03926269228637406,"rho":-0.00887339701022659,"breakevenPct":6.849251158714207},{"delta":0.25,"premium":0.5205990200282659,"strike":47.60798693371021,"iv":0.24203678482610114,"gamma":0.09417821556767894,"theta":-0.01666554458642442,"vega":0.04447755377507532,"rho":-0.011090207341177973,"breakevenPct":5.065750174028337},{"delta":0.3,"premium":0.5781444266681711,"strike":48.28144426668171,"iv":0.2119390503086532,"gamma":0.11790623230749583,"theta":-0.015531712841678182,"vega":0.0485184657977905,"rho":-0.013305218713192547,"breakevenPct":3.823992258037216},{"delta":0.35,"premium":0.6312628447701318,"strike":48.812628447701314,"iv":0.18685535257350985,"gamma":0.14205838381489688,"theta":-0.014215640363298985,"vega":0.05180390089107291,"rho":-0.015518835400384179,"breakevenPct":2.8601499940903503},{"delta":0.4,"premium":0.7119930939154533,"strike":49.19074798127832,"iv":0.1729510466961653,"gamma":0.15762070673383669,"theta":-0.01332195394681916,"vega":0.05344677826969231,"rho":-0.017650467706927467,"breakevenPct":2.2605748238651935},{"delta":0.45,"premium":0.8077712825842612,"strike":49.485450100259264,"iv":0.16513930354388368,"gamma":0.16850173122989032,"theta":-0.012658460157008833,"vega":0.05419449193695658,"rho":-0.019737420035531972,"breakevenPct":1.8595185127520106},{"delta":0.5,"premium":0.9035494712530692,"strike":49.780152219240215,"iv":0.15732756039160206,"gamma":0.17938275572594398,"theta":-0.011994966367198505,"vega":0.054942205604220855,"rho":-0.021824372364136473,"breakevenPct":1.4584622016388273},{"delta":0.55,"premium":1.0159017713365541,"strike":50.06816961889426,"iv":0.1509137412775094,"gamma":0.18612979066022545,"theta":-0.011227321524422972,"vega":0.054906924315619964,"rho":-0.02390937268644098,"breakevenPct":1.1042986944401214},{"delta":0.6,"premium":1.1769323671497582,"strike":50.3365539452496,"iv":0.14860563607085345,"gamma":0.1807352657004831,"theta":-0.010153784219001611,"vega":0.052571980676328504,"rho":-0.025988639950872264,"breakevenPct":0.887859721572912},{"delta":0.65,"premium":1.337962962962963,"strike":50.60493827160494,"iv":0.14629753086419753,"gamma":0.17534074074074074,"theta":-0.009080246913580246,"vega":0.05023703703703704,"rho":-0.028067907215303552,"breakevenPct":0.6714207487057025},{"delta":0.7,"premium":1.4989935587761671,"strike":50.87332259796028,"iv":0.1439894256575416,"gamma":0.1699462157809984,"theta":-0.008006709608158885,"vega":0.04790209339774558,"rho":-0.030147174479734837,"breakevenPct":0.4549817758384931},{"delta":0.75,"premium":1.8369625137816976,"strike":51.291069459757445,"iv":0.15096262403528113,"gamma":0.1513329658213892,"theta":-0.007179823594266814,"vega":0.04406394707828005,"rho":-0.0322942418082805,"breakevenPct":0.29413922182310415},{"delta":0.8,"premium":2.3331036383682475,"strike":51.84233737596472,"iv":0.16623274531422272,"gamma":0.1209029768467475,"theta":-0.006573428886438809,"vega":0.03888202866593164,"rho":-0.03450191828504962,"breakevenPct":0.1829964967813128},{"delta":0.85,"premium":3.3767487046632123,"strike":52.924870466321245,"iv":0.20509766839378238,"gamma":0.08167927461139898,"theta":-0.006584974093264248,"vega":0.032590673575129535,"rho":-0.03710331993369975,"breakevenPct":0.10459322246365538}]},"raw":{"call":[{"delta":0.15,"premium":0.375,"strike":55.63222199289856,"iv":0.3599387677713899,"gamma":0.046264312872618354,"theta":-0.02095529041892263,"vega":0.03276298814383548,"rho":0.005363127452213814,"breakevenPct":12.917786276005153},{"delta":0.2,"premium":0.3962553083450932,"strike":53.149787666196275,"iv":0.2621393771164579,"gamma":0.07622015717993601,"theta":-0.018726649944424075,"vega":0.03932535376181039,"rho":0.007134709360662927,"breakevenPct":7.955731803510812},{"delta":0.25,"premium":0.44844251067316776,"strike":52.031149786536645,"iv":0.22080363749470727,"gamma":0.10247212164699115,"theta":-0.01828054315596252,"vega":0.04465388296355262,"rho":0.008906148666373575,"breakevenPct":5.805629631471399},{"delta":0.3,"premium":0.38652471794512233,"strike":50.908688205137196,"iv":0.14515442444073415,"gamma":0.16859476167233745,"theta":-0.01374328086085558,"vega":0.04832595110416561,"rho":0.010512505239376935,"breakevenPct":3.4177679900853146},{"delta":0.35,"premium":0.4974079644536268,"strike":50.631480088865935,"iv":0.14815795572788054,"gamma":0.17308080143062377,"theta":-0.014797801647659857,"vega":0.05051449561174169,"rho":0.012433171706241758,"breakevenPct":3.082435591370079},{"delta":0.4,"premium":0.6082912109621313,"strike":50.354271972594674,"iv":0.1511614870150269,"gamma":0.17756684118891009,"theta":-0.015852322434464133,"vega":0.05270304011931777,"rho":0.014353838173106582,"breakevenPct":2.7471031926548424},{"delta":0.45,"premium":0.7191744574706358,"strike":50.07706385632341,"iv":0.1541650183021733,"gamma":0.1820528809471964,"theta":-0.01690684322126841,"vega":0.05489158462689385,"rho":0.016274504639971408,"breakevenPct":2.4117707939396062},{"delta":0.5,"premium":0.875857059848925,"strike":49.79023823358512,"iv":0.1575590935502615,"gamma":0.17853840790238232,"theta":-0.01745171411969785,"vega":0.05487071470075537,"rho":0.01816824077453371,"breakevenPct":2.1493856722460656},{"delta":0.55,"premium":1.0501743172574085,"strike":49.49970947123765,"iv":0.16110354445090064,"gamma":0.1719434049970947,"theta":-0.017800348634514816,"vega":0.05399912841371295,"rho":0.02005160761217067,"breakevenPct":1.9150882832561695},{"delta":0.6,"premium":1.2244915746658918,"strike":49.20918070889018,"iv":0.1646479953515398,"gamma":0.1653484020918071,"theta":-0.018148983149331784,"vega":0.05312754212667054,"rho":0.021934974449807625,"breakevenPct":1.6807908942662735},{"delta":0.65,"premium":1.4232323232323232,"strike":48.898989898989896,"iv":0.16794747474747473,"gamma":0.1568020202020202,"theta":-0.01820808080808081,"vega":0.05143939393939394,"rho":0.023811527608885656,"breakevenPct":1.4560931899641578},{"delta":0.7,"premium":1.6847763347763347,"strike":48.53823953823954,"iv":0.17061702741702742,"gamma":0.14323780663780664,"theta":-0.017522655122655124,"vega":0.04765151515151515,"rho":0.02567055988024072,"breakevenPct":1.2560803891449066},{"delta":0.75,"premium":1.9463203463203467,"strike":48.17748917748918,"iv":0.1732865800865801,"gamma":0.12967359307359305,"theta":-0.01683722943722944,"vega":0.04386363636363636,"rho":0.02752959215159579,"breakevenPct":1.056067588325655},{"delta":0.8,"premium":2.494652173913045,"strike":47.55826086956522,"iv":0.1932413913043479,"gamma":0.10524208695652168,"theta":-0.016809217391304348,"vega":0.03895199999999999,"rho":0.029230422201511622,"breakevenPct":0.9131311360448796},{"delta":0.85,"premium":3.263394216133942,"strike":46.727549467275495,"iv":0.21900684931506847,"gamma":0.0756890410958904,"theta":-0.016328158295281583,"vega":0.032321004566210045,"rho":0.030791929023198755,"breakevenPct":0.7881929100996652},{"delta":0.9,"premium":3.935740072202166,"strike":45.96028880866426,"iv":0.2245664259927798,"gamma":0.05573104693140795,"theta":-0.013829241877256319,"vega":0.024455234657039714,"rho":0.032374011358453685,"breakevenPct":0.5968324211016596}],"put":[{"delta":0.15,"premium":0.4024341008690474,"strike":45.097364034761895,"iv":0.352817802658155,"gamma":0.04713485959795282,"theta":-0.018719431153626127,"vega":0.03275701994326844,"rho":-0.006657357315210152,"breakevenPct":9.889254165538613},{"delta":0.2,"premium":0.45804060133040814,"strike":46.66081202660816,"iv":0.28265587027203043,"gamma":0.07093043794280607,"theta":-0.01756892715966647,"vega":0.03926269228637406,"rho":-0.00887339701022659,"breakevenPct":6.849251158714207},{"delta":0.25,"premium":0.5205990200282659,"strike":47.60798693371021,"iv":0.24203678482610114,"gamma":0.09417821556767894,"theta":-0.01666554458642442,"vega":0.04447755377507532,"rho":-0.011090207341177973,"breakevenPct":5.065750174028337},{"delta":0.3,"premium":0.5781444266681711,"strike":48.28144426668171,"iv":0.2119390503086532,"gamma":0.11790623230749583,"theta":-0.015531712841678182,"vega":0.0485184657977905,"rho":-0.013305218713192547,"breakevenPct":3.823992258037216},{"delta":0.35,"premium":0.6312628447701318,"strike":48.812628447701314,"iv":0.18685535257350985,"gamma":0.14205838381489688,"theta":-0.014215640363298985,"vega":0.05180390089107291,"rho":-0.015518835400384179,"breakevenPct":2.8601499940903503},{"delta":0.4,"premium":0.7119930939154533,"strike":49.19074798127832,"iv":0.1729510466961653,"gamma":0.15762070673383669,"theta":-0.01332195394681916,"vega":0.05344677826969231,"rho":-0.017650467706927467,"breakevenPct":2.2605748238651935},{"delta":0.45,"premium":0.8077712825842612,"strike":49.485450100259264,"iv":0.16513930354388368,"gamma":0.16850173122989032,"theta":-0.012658460157008833,"vega":0.05419449193695658,"rho":-0.019737420035531972,"breakevenPct":1.8595185127520106},{"delta":0.5,"premium":0.9035494712530692,"strike":49.780152219240215,"iv":0.15732756039160206,"gamma":0.17938275572594398,"theta":-0.011994966367198505,"vega":0.054942205604220855,"rho":-0.021824372364136473,"breakevenPct":1.4584622016388273},{"delta":0.55,"premium":1.0159017713365541,"strike":50.06816961889426,"iv":0.1509137412775094,"gamma":0.18612979066022545,"theta":-0.011227321524422972,"vega":0.054906924315619964,"rho":-0.02390937268644098,"breakevenPct":1.1042986944401214},{"delta":0.6,"premium":1.1769323671497582,"strike":50.3365539452496,"iv":0.14860563607085345,"gamma":0.1807352657004831,"theta":-0.010153784219001611,"vega":0.052571980676328504,"rho":-0.025988639950872264,"breakevenPct":0.887859721572912},{"delta":0.65,"premium":1.337962962962963,"strike":50.60493827160494,"iv":0.14629753086419753,"gamma":0.17534074074074074,"theta":-0.009080246913580246,"vega":0.05023703703703704,"rho":-0.028067907215303552,"breakevenPct":0.6714207487057025},{"delta":0.7,"premium":1.4989935587761671,"strike":50.87332259796028,"iv":0.1439894256575416,"gamma":0.1699462157809984,"theta":-0.008006709608158885,"vega":0.04790209339774558,"rho":-0.030147174479734837,"breakevenPct":0.4549817758384931},{"delta":0.75,"premium":1.8369625137816976,"strike":51.291069459757445,"iv":0.15096262403528113,"gamma":0.1513329658213892,"theta":-0.007179823594266814,"vega":0.04406394707828005,"rho":-0.0322942418082805,"breakevenPct":0.29413922182310415},{"delta":0.8,"premium":2.3331036383682475,"strike":51.84233737596472,"iv":0.16623274531422272,"gamma":0.1209029768467475,"theta":-0.006573428886438809,"vega":0.03888202866593164,"rho":-0.03450191828504962,"breakevenPct":0.1829964967813128},{"delta":0.85,"premium":3.3767487046632123,"strike":52.924870466321245,"iv":0.20509766839378238,"gamma":0.08167927461139898,"theta":-0.006584974093264248,"vega":0.032590673575129535,"rho":-0.03710331993369975,"breakevenPct":0.10459322246365538}]}},"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"}}