{"symbol":"FVD","url":"https://intraalpha.com/companies/FVD","capturedAt":"2026-10-22T23:22:19.369Z","state":"ready","quote":{"symbol":"FVD","last_price":50.63,"prev_close":49.55,"regular_close":50.63,"change":1.08,"change_pct":2.1796,"regular_change":1.08,"regular_change_pct":2.1796,"extended_change":0,"extended_change_pct":0,"bid":50.25,"ask":51.09,"bid_size":6000,"ask_size":5900,"volume":655063,"vwap":50.114784,"open":49.65,"high":50.655,"low":49.64,"close":50.63,"trade_count":6720,"last_trade_at":"2026-10-22T22:30:00.003078567Z","last_quote_at":"2026-10-22T22:05:45.784236584Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:22:14.151575271-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":7600000000,"net_expense_ratio":0.0062,"portfolio_turnover":0.65,"dividend_yield":0.0245,"inception_date":"2003-08-19","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:22:18.822039+00:00"},"optionObservedAt":"2026-10-22T19:55:01.054Z","bars":[{"c":48.96,"h":48.96,"l":48.96,"n":2,"o":48.96,"t":"2026-10-15T13:25:00Z","v":2905,"vw":48.96},{"c":49.08,"h":49.11,"l":48.87,"n":100,"o":48.9,"t":"2026-10-15T13:30:00Z","v":19275,"vw":48.986133},{"c":49.05,"h":49.15,"l":49.045,"n":269,"o":49.065,"t":"2026-10-15T13:35:00Z","v":27673,"vw":49.089237},{"c":48.995,"h":49.15,"l":48.99,"n":383,"o":49.04,"t":"2026-10-15T13:40:00Z","v":41017,"vw":49.051282},{"c":49.04,"h":49.07,"l":48.945,"n":428,"o":48.99,"t":"2026-10-15T13:45:00Z","v":47281,"vw":49.028314},{"c":49.09,"h":49.11,"l":49.045,"n":147,"o":49.045,"t":"2026-10-15T13:50:00Z","v":10646,"vw":49.083334},{"c":49.06,"h":49.135,"l":49.05,"n":225,"o":49.1,"t":"2026-10-15T13:55:00Z","v":15639,"vw":49.098559},{"c":49,"h":49.08,"l":48.9951,"n":285,"o":49.05,"t":"2026-10-15T14:00:00Z","v":25344,"vw":49.047779},{"c":49.035,"h":49.04,"l":48.98,"n":221,"o":49.015,"t":"2026-10-15T14:05:00Z","v":22517,"vw":49.014212},{"c":49.055,"h":49.055,"l":48.97,"n":283,"o":49.03,"t":"2026-10-15T14:10:00Z","v":46717,"vw":49.00694},{"c":49.04,"h":49.085,"l":49.04,"n":148,"o":49.055,"t":"2026-10-15T14:15:00Z","v":11819,"vw":49.068722},{"c":49.055,"h":49.07,"l":49.03,"n":180,"o":49.04,"t":"2026-10-15T14:20:00Z","v":23017,"vw":49.047746},{"c":49.03,"h":49.06,"l":49.03,"n":125,"o":49.05,"t":"2026-10-15T14:25:00Z","v":9711,"vw":49.040711},{"c":49.1,"h":49.13,"l":49.05,"n":97,"o":49.05,"t":"2026-10-15T14:30:00Z","v":12210,"vw":49.102103},{"c":49.075,"h":49.15,"l":49.075,"n":118,"o":49.1,"t":"2026-10-15T14:35:00Z","v":13984,"vw":49.102938},{"c":49.03,"h":49.08,"l":49.025,"n":111,"o":49.075,"t":"2026-10-15T14:40:00Z","v":6692,"vw":49.045507},{"c":49.03,"h":49.04,"l":48.97,"n":100,"o":49.04,"t":"2026-10-15T14:45:00Z","v":10889,"vw":49.003131},{"c":49.03,"h":49.031,"l":49.01,"n":64,"o":49.03,"t":"2026-10-15T14:50:00Z","v":6522,"vw":49.021978},{"c":48.9901,"h":49.04,"l":48.97,"n":70,"o":49.025,"t":"2026-10-15T14:55:00Z","v":6975,"vw":49.000458},{"c":49.025,"h":49.045,"l":49.01,"n":41,"o":49.01,"t":"2026-10-15T15:00:00Z","v":5846,"vw":49.036972},{"c":49.005,"h":49.015,"l":48.97,"n":97,"o":49,"t":"2026-10-15T15:05:00Z","v":7308,"vw":48.995186},{"c":48.97,"h":49.005,"l":48.97,"n":64,"o":48.995,"t":"2026-10-15T15:10:00Z","v":6117,"vw":48.995353},{"c":48.96,"h":48.9859,"l":48.96,"n":37,"o":48.965,"t":"2026-10-15T15:15:00Z","v":4062,"vw":48.969492},{"c":48.93,"h":48.95,"l":48.93,"n":80,"o":48.94,"t":"2026-10-15T15:20:00Z","v":7804,"vw":48.941823},{"c":48.965,"h":48.97,"l":48.945,"n":37,"o":48.945,"t":"2026-10-15T15:25:00Z","v":4170,"vw":48.957913},{"c":48.945,"h":48.97,"l":48.945,"n":63,"o":48.97,"t":"2026-10-15T15:30:00Z","v":4696,"vw":48.959145},{"c":48.925,"h":48.95,"l":48.925,"n":34,"o":48.945,"t":"2026-10-15T15:35:00Z","v":2329,"vw":48.93615},{"c":48.9551,"h":48.9551,"l":48.93,"n":78,"o":48.94,"t":"2026-10-15T15:40:00Z","v":4084,"vw":48.939978},{"c":48.945,"h":48.975,"l":48.945,"n":45,"o":48.965,"t":"2026-10-15T15:45:00Z","v":6133,"vw":48.964073},{"c":48.885,"h":48.94,"l":48.885,"n":90,"o":48.94,"t":"2026-10-15T15:50:00Z","v":12266,"vw":48.912688},{"c":48.87,"h":48.896,"l":48.87,"n":38,"o":48.885,"t":"2026-10-15T15:55:00Z","v":2517,"vw":48.88315},{"c":48.844,"h":48.871,"l":48.844,"n":30,"o":48.871,"t":"2026-10-15T16:00:00Z","v":4030,"vw":48.852481},{"c":48.845,"h":48.86,"l":48.82,"n":81,"o":48.86,"t":"2026-10-15T16:05:00Z","v":8204,"vw":48.841832},{"c":48.84,"h":48.85,"l":48.83,"n":68,"o":48.85,"t":"2026-10-15T16:10:00Z","v":6279,"vw":48.841125},{"c":48.8601,"h":48.865,"l":48.85,"n":25,"o":48.85,"t":"2026-10-15T16:15:00Z","v":3436,"vw":48.856433},{"c":48.89,"h":48.89,"l":48.87,"n":38,"o":48.87,"t":"2026-10-15T16:20:00Z","v":4011,"vw":48.875677},{"c":48.9299,"h":48.9299,"l":48.89,"n":33,"o":48.89,"t":"2026-10-15T16:25:00Z","v":2503,"vw":48.90887},{"c":48.935,"h":48.94,"l":48.93,"n":35,"o":48.93,"t":"2026-10-15T16:30:00Z","v":4241,"vw":48.931802},{"c":48.945,"h":48.945,"l":48.92,"n":33,"o":48.92,"t":"2026-10-15T16:35:00Z","v":1729,"vw":48.937322},{"c":48.945,"h":48.9459,"l":48.9414,"n":10,"o":48.9459,"t":"2026-10-15T16:40:00Z","v":2929,"vw":48.944081},{"c":48.925,"h":48.93,"l":48.924522,"n":16,"o":48.924522,"t":"2026-10-15T16:45:00Z","v":2624,"vw":48.925643},{"c":48.9,"h":48.9251,"l":48.9,"n":48,"o":48.923781,"t":"2026-10-15T16:50:00Z","v":7149,"vw":48.921318},{"c":48.9141,"h":48.915,"l":48.91,"n":17,"o":48.91,"t":"2026-10-15T16:55:00Z","v":1878,"vw":48.912584},{"c":48.915,"h":48.94,"l":48.9143,"n":45,"o":48.94,"t":"2026-10-15T17:00:00Z","v":4707,"vw":48.922651},{"c":48.905,"h":48.91,"l":48.9001,"n":13,"o":48.91,"t":"2026-10-15T17:05:00Z","v":1126,"vw":48.907853},{"c":48.92,"h":48.92,"l":48.905,"n":16,"o":48.91,"t":"2026-10-15T17:10:00Z","v":5278,"vw":48.915127},{"c":48.9,"h":48.9,"l":48.895,"n":20,"o":48.9,"t":"2026-10-15T17:15:00Z","v":951,"vw":48.898604},{"c":48.91,"h":48.9101,"l":48.91,"n":16,"o":48.91,"t":"2026-10-15T17:20:00Z","v":3644,"vw":48.910062},{"c":48.93,"h":48.9303,"l":48.9039,"n":40,"o":48.905,"t":"2026-10-15T17:25:00Z","v":6923,"vw":48.914637},{"c":48.925,"h":48.925,"l":48.905,"n":38,"o":48.91,"t":"2026-10-15T17:30:00Z","v":4310,"vw":48.912329},{"c":48.9,"h":48.925,"l":48.895,"n":28,"o":48.925,"t":"2026-10-15T17:35:00Z","v":2380,"vw":48.898693},{"c":48.905,"h":48.905,"l":48.9,"n":20,"o":48.9,"t":"2026-10-15T17:40:00Z","v":4064,"vw":48.903386},{"c":48.9,"h":48.91,"l":48.89,"n":30,"o":48.9,"t":"2026-10-15T17:45:00Z","v":2046,"vw":48.896834},{"c":48.92,"h":48.92,"l":48.9,"n":24,"o":48.9,"t":"2026-10-15T17:50:00Z","v":2117,"vw":48.905734},{"c":48.905,"h":48.925,"l":48.905,"n":20,"o":48.92,"t":"2026-10-15T17:55:00Z","v":2129,"vw":48.915675},{"c":48.92,"h":48.92,"l":48.905,"n":53,"o":48.91,"t":"2026-10-15T18:00:00Z","v":7855,"vw":48.911374},{"c":48.91,"h":48.916,"l":48.9,"n":23,"o":48.915,"t":"2026-10-15T18:05:00Z","v":7303,"vw":48.913401},{"c":48.905,"h":48.91,"l":48.895,"n":68,"o":48.895,"t":"2026-10-15T18:10:00Z","v":10338,"vw":48.901122},{"c":48.925,"h":48.925,"l":48.905,"n":26,"o":48.9087,"t":"2026-10-15T18:15:00Z","v":2705,"vw":48.911156},{"c":48.9,"h":48.915,"l":48.9,"n":27,"o":48.915,"t":"2026-10-15T18:20:00Z","v":12495,"vw":48.902364},{"c":48.9,"h":48.9,"l":48.8951,"n":20,"o":48.9,"t":"2026-10-15T18:25:00Z","v":1677,"vw":48.897731},{"c":48.93,"h":48.93,"l":48.905,"n":30,"o":48.915,"t":"2026-10-15T18:30:00Z","v":1841,"vw":48.918023},{"c":48.92,"h":48.93,"l":48.915,"n":51,"o":48.92,"t":"2026-10-15T18:35:00Z","v":8661,"vw":48.922252},{"c":48.89,"h":48.9141,"l":48.89,"n":22,"o":48.9141,"t":"2026-10-15T18:40:00Z","v":2532,"vw":48.909416},{"c":48.8951,"h":48.9,"l":48.89,"n":75,"o":48.89,"t":"2026-10-15T18:45:00Z","v":7526,"vw":48.897553},{"c":48.895,"h":48.8951,"l":48.885,"n":64,"o":48.89,"t":"2026-10-15T18:50:00Z","v":6621,"vw":48.889598},{"c":48.875,"h":48.8951,"l":48.865,"n":24,"o":48.8951,"t":"2026-10-15T18:55:00Z","v":3731,"vw":48.873618},{"c":48.885,"h":48.89,"l":48.87,"n":50,"o":48.87,"t":"2026-10-15T19:00:00Z","v":4441,"vw":48.877183},{"c":48.885,"h":48.885,"l":48.885,"n":4,"o":48.885,"t":"2026-10-15T19:05:00Z","v":599,"vw":48.885},{"c":48.89,"h":48.9012,"l":48.88,"n":35,"o":48.9,"t":"2026-10-15T19:10:00Z","v":2805,"vw":48.888083},{"c":48.86,"h":48.895,"l":48.86,"n":126,"o":48.895,"t":"2026-10-15T19:15:00Z","v":55967,"vw":48.868977},{"c":48.89,"h":48.895,"l":48.86,"n":65,"o":48.86,"t":"2026-10-15T19:20:00Z","v":6306,"vw":48.875038},{"c":48.87,"h":48.885,"l":48.86,"n":36,"o":48.885,"t":"2026-10-15T19:25:00Z","v":2958,"vw":48.869358},{"c":48.895,"h":48.895,"l":48.8642,"n":88,"o":48.875,"t":"2026-10-15T19:30:00Z","v":8376,"vw":48.875913},{"c":48.875,"h":48.9,"l":48.855,"n":128,"o":48.9,"t":"2026-10-15T19:35:00Z","v":13079,"vw":48.873887},{"c":48.88,"h":48.88,"l":48.855,"n":100,"o":48.87,"t":"2026-10-15T19:40:00Z","v":9721,"vw":48.864152},{"c":48.85,"h":48.8817,"l":48.85,"n":89,"o":48.88,"t":"2026-10-15T19:45:00Z","v":15944,"vw":48.874849},{"c":48.86,"h":48.86,"l":48.84,"n":139,"o":48.84,"t":"2026-10-15T19:50:00Z","v":13989,"vw":48.847573},{"c":48.88,"h":48.9,"l":48.85,"n":141,"o":48.855,"t":"2026-10-15T19:55:00Z","v":21327,"vw":48.881102},{"c":48.87,"h":48.87,"l":48.87,"n":5,"o":48.87,"t":"2026-10-15T20:00:00Z","v":4306,"vw":48.87},{"c":48.87,"h":48.87,"l":48.87,"n":2,"o":48.87,"t":"2026-10-16T08:35:00Z","v":1000,"vw":48.87},{"c":49.15,"h":49.15,"l":49.15,"n":1,"o":49.15,"t":"2026-10-16T13:25:00Z","v":493,"vw":49.15},{"c":49.14,"h":49.205,"l":49.1,"n":109,"o":49.16,"t":"2026-10-16T13:30:00Z","v":9195,"vw":49.16418},{"c":49.31,"h":49.33,"l":49.16,"n":246,"o":49.16,"t":"2026-10-16T13:35:00Z","v":27318,"vw":49.24367},{"c":49.325,"h":49.36,"l":49.295,"n":96,"o":49.355,"t":"2026-10-16T13:40:00Z","v":6921,"vw":49.333541},{"c":49.4012,"h":49.4012,"l":49.305,"n":171,"o":49.33,"t":"2026-10-16T13:45:00Z","v":9427,"vw":49.355981},{"c":49.405,"h":49.45,"l":49.405,"n":125,"o":49.43,"t":"2026-10-16T13:50:00Z","v":7045,"vw":49.430518},{"c":49.425,"h":49.46,"l":49.425,"n":96,"o":49.45,"t":"2026-10-16T13:55:00Z","v":7539,"vw":49.445142},{"c":49.39,"h":49.44,"l":49.39,"n":128,"o":49.42,"t":"2026-10-16T14:00:00Z","v":5736,"vw":49.414929},{"c":49.355,"h":49.42,"l":49.34,"n":118,"o":49.4048,"t":"2026-10-16T14:05:00Z","v":6473,"vw":49.376932},{"c":49.28,"h":49.365,"l":49.28,"n":115,"o":49.36,"t":"2026-10-16T14:10:00Z","v":7793,"vw":49.332943},{"c":49.28,"h":49.305,"l":49.26,"n":117,"o":49.3,"t":"2026-10-16T14:15:00Z","v":5572,"vw":49.282887},{"c":49.33,"h":49.335,"l":49.29,"n":49,"o":49.295,"t":"2026-10-16T14:20:00Z","v":3573,"vw":49.307971},{"c":49.36,"h":49.37,"l":49.33,"n":95,"o":49.33,"t":"2026-10-16T14:25:00Z","v":2620,"vw":49.356477},{"c":49.32,"h":49.38,"l":49.315,"n":92,"o":49.38,"t":"2026-10-16T14:30:00Z","v":4888,"vw":49.340562},{"c":49.3,"h":49.3101,"l":49.2911,"n":57,"o":49.305,"t":"2026-10-16T14:35:00Z","v":2064,"vw":49.3028},{"c":49.23,"h":49.295,"l":49.23,"n":39,"o":49.29,"t":"2026-10-16T14:40:00Z","v":3954,"vw":49.253762},{"c":49.25,"h":49.25,"l":49.225,"n":49,"o":49.225,"t":"2026-10-16T14:45:00Z","v":3003,"vw":49.23649},{"c":49.316,"h":49.316,"l":49.275,"n":46,"o":49.28,"t":"2026-10-16T14:50:00Z","v":2564,"vw":49.287051},{"c":49.31,"h":49.31,"l":49.305,"n":26,"o":49.305,"t":"2026-10-16T14:55:00Z","v":912,"vw":49.308},{"c":49.37,"h":49.37,"l":49.32,"n":89,"o":49.32,"t":"2026-10-16T15:00:00Z","v":5666,"vw":49.348885},{"c":49.4,"h":49.4101,"l":49.385,"n":93,"o":49.385,"t":"2026-10-16T15:05:00Z","v":5830,"vw":49.404569},{"c":49.405,"h":49.425,"l":49.38,"n":82,"o":49.41,"t":"2026-10-16T15:10:00Z","v":5860,"vw":49.410004},{"c":49.41,"h":49.415,"l":49.39,"n":86,"o":49.41,"t":"2026-10-16T15:15:00Z","v":5198,"vw":49.405916},{"c":49.3855,"h":49.4127,"l":49.3855,"n":49,"o":49.41,"t":"2026-10-16T15:20:00Z","v":3022,"vw":49.3937},{"c":49.37,"h":49.39,"l":49.365,"n":94,"o":49.385,"t":"2026-10-16T15:25:00Z","v":6825,"vw":49.375253},{"c":49.37,"h":49.375,"l":49.36,"n":73,"o":49.37,"t":"2026-10-16T15:30:00Z","v":4600,"vw":49.367142},{"c":49.36,"h":49.39,"l":49.355,"n":45,"o":49.3739,"t":"2026-10-16T15:35:00Z","v":2466,"vw":49.369703},{"c":49.305,"h":49.35,"l":49.305,"n":67,"o":49.35,"t":"2026-10-16T15:40:00Z","v":3113,"vw":49.324564},{"c":49.3,"h":49.33,"l":49.3,"n":72,"o":49.3,"t":"2026-10-16T15:45:00Z","v":6156,"vw":49.307912},{"c":49.295,"h":49.31,"l":49.275,"n":89,"o":49.275,"t":"2026-10-16T15:50:00Z","v":8947,"vw":49.293127},{"c":49.255,"h":49.29,"l":49.25,"n":60,"o":49.29,"t":"2026-10-16T15:55:00Z","v":6587,"vw":49.273574},{"c":49.24,"h":49.275,"l":49.21,"n":123,"o":49.26,"t":"2026-10-16T16:00:00Z","v":21608,"vw":49.239416},{"c":49.25,"h":49.255,"l":49.23,"n":94,"o":49.255,"t":"2026-10-16T16:05:00Z","v":10785,"vw":49.243064},{"c":49.2151,"h":49.25,"l":49.2151,"n":91,"o":49.25,"t":"2026-10-16T16:10:00Z","v":12271,"vw":49.238007},{"c":49.2,"h":49.22,"l":49.195,"n":81,"o":49.22,"t":"2026-10-16T16:15:00Z","v":7175,"vw":49.207738},{"c":49.21,"h":49.22,"l":49.21,"n":28,"o":49.21,"t":"2026-10-16T16:20:00Z","v":6020,"vw":49.210877},{"c":49.215,"h":49.23,"l":49.205,"n":67,"o":49.216,"t":"2026-10-16T16:25:00Z","v":9222,"vw":49.213404},{"c":49.2259,"h":49.2259,"l":49.21,"n":36,"o":49.22,"t":"2026-10-16T16:30:00Z","v":1684,"vw":49.218643},{"c":49.18,"h":49.2154,"l":49.18,"n":41,"o":49.2154,"t":"2026-10-16T16:35:00Z","v":7409,"vw":49.197211},{"c":49.195,"h":49.195,"l":49.18,"n":26,"o":49.18,"t":"2026-10-16T16:40:00Z","v":1415,"vw":49.188801},{"c":49.185,"h":49.195,"l":49.185,"n":6,"o":49.195,"t":"2026-10-16T16:45:00Z","v":489,"vw":49.188537},{"c":49.1701,"h":49.1701,"l":49.15,"n":23,"o":49.15,"t":"2026-10-16T16:50:00Z","v":3109,"vw":49.161051},{"c":49.1941,"h":49.195,"l":49.1801,"n":15,"o":49.19,"t":"2026-10-16T16:55:00Z","v":1615,"vw":49.189768},{"c":49.145,"h":49.195,"l":49.145,"n":31,"o":49.195,"t":"2026-10-16T17:00:00Z","v":2063,"vw":49.17413},{"c":49.14,"h":49.145,"l":49.125,"n":45,"o":49.145,"t":"2026-10-16T17:05:00Z","v":3362,"vw":49.135509},{"c":49.13,"h":49.14,"l":49.12,"n":50,"o":49.14,"t":"2026-10-16T17:10:00Z","v":2547,"vw":49.132667},{"c":49.1141,"h":49.13,"l":49.1141,"n":41,"o":49.1293,"t":"2026-10-16T17:15:00Z","v":2800,"vw":49.125514},{"c":49.12,"h":49.12,"l":49.0955,"n":22,"o":49.115,"t":"2026-10-16T17:20:00Z","v":2943,"vw":49.099822},{"c":49.165,"h":49.165,"l":49.15,"n":18,"o":49.155,"t":"2026-10-16T17:25:00Z","v":1479,"vw":49.155491},{"c":49.185,"h":49.185,"l":49.155,"n":30,"o":49.17,"t":"2026-10-16T17:30:00Z","v":3516,"vw":49.164081},{"c":49.19,"h":49.195,"l":49.185,"n":13,"o":49.195,"t":"2026-10-16T17:35:00Z","v":1618,"vw":49.191683},{"c":49.21,"h":49.22,"l":49.18,"n":68,"o":49.18,"t":"2026-10-16T17:40:00Z","v":4476,"vw":49.199689},{"c":49.22,"h":49.225,"l":49.205,"n":28,"o":49.22,"t":"2026-10-16T17:45:00Z","v":2218,"vw":49.212561},{"c":49.1941,"h":49.2,"l":49.19,"n":22,"o":49.2,"t":"2026-10-16T17:50:00Z","v":1098,"vw":49.193328},{"c":49.1701,"h":49.18,"l":49.165,"n":17,"o":49.18,"t":"2026-10-16T17:55:00Z","v":1990,"vw":49.16687},{"c":49.1592,"h":49.175,"l":49.15,"n":32,"o":49.175,"t":"2026-10-16T18:00:00Z","v":1953,"vw":49.165132},{"c":49.1537,"h":49.165,"l":49.1537,"n":38,"o":49.165,"t":"2026-10-16T18:05:00Z","v":2033,"vw":49.158331},{"c":49.1567,"h":49.1673,"l":49.15,"n":52,"o":49.1673,"t":"2026-10-16T18:10:00Z","v":6113,"vw":49.158839},{"c":49.15,"h":49.1745,"l":49.15,"n":73,"o":49.17,"t":"2026-10-16T18:15:00Z","v":4373,"vw":49.168021},{"c":49.15,"h":49.15,"l":49.1345,"n":36,"o":49.14,"t":"2026-10-16T18:20:00Z","v":1893,"vw":49.141969},{"c":49.1399,"h":49.1459,"l":49.13,"n":53,"o":49.13,"t":"2026-10-16T18:25:00Z","v":3901,"vw":49.132899},{"c":49.155,"h":49.16,"l":49.15,"n":16,"o":49.15,"t":"2026-10-16T18:30:00Z","v":1074,"vw":49.156665},{"c":49.17,"h":49.17,"l":49.14,"n":70,"o":49.165,"t":"2026-10-16T18:35:00Z","v":7350,"vw":49.160247},{"c":49.19,"h":49.19,"l":49.17,"n":73,"o":49.18,"t":"2026-10-16T18:40:00Z","v":8769,"vw":49.176684},{"c":49.21,"h":49.21,"l":49.205,"n":46,"o":49.205,"t":"2026-10-16T18:45:00Z","v":4297,"vw":49.209821},{"c":49.21,"h":49.21,"l":49.1999,"n":23,"o":49.2,"t":"2026-10-16T18:50:00Z","v":1692,"vw":49.200908},{"c":49.22,"h":49.22,"l":49.2,"n":44,"o":49.2002,"t":"2026-10-16T18:55:00Z","v":2631,"vw":49.206491},{"c":49.23,"h":49.23,"l":49.2236,"n":43,"o":49.225,"t":"2026-10-16T19:00:00Z","v":4260,"vw":49.227676},{"c":49.22,"h":49.235,"l":49.22,"n":33,"o":49.2301,"t":"2026-10-16T19:05:00Z","v":3154,"vw":49.22874},{"c":49.23,"h":49.2499,"l":49.215,"n":99,"o":49.22,"t":"2026-10-16T19:10:00Z","v":7968,"vw":49.234218},{"c":49.225,"h":49.26,"l":49.22,"n":103,"o":49.24,"t":"2026-10-16T19:15:00Z","v":11387,"vw":49.251566},{"c":49.245,"h":49.246,"l":49.22,"n":38,"o":49.22,"t":"2026-10-16T19:20:00Z","v":2701,"vw":49.236029},{"c":49.22,"h":49.24,"l":49.22,"n":40,"o":49.24,"t":"2026-10-16T19:25:00Z","v":1598,"vw":49.231573},{"c":49.29,"h":49.29,"l":49.2537,"n":49,"o":49.2601,"t":"2026-10-16T19:30:00Z","v":3657,"vw":49.26206},{"c":49.28,"h":49.2901,"l":49.275,"n":51,"o":49.2901,"t":"2026-10-16T19:35:00Z","v":2754,"vw":49.282667},{"c":49.29,"h":49.29,"l":49.27,"n":52,"o":49.28,"t":"2026-10-16T19:40:00Z","v":2081,"vw":49.280096},{"c":49.31,"h":49.32,"l":49.3,"n":113,"o":49.3,"t":"2026-10-16T19:45:00Z","v":5359,"vw":49.308606},{"c":49.345,"h":49.365,"l":49.3136,"n":119,"o":49.32,"t":"2026-10-16T19:50:00Z","v":9559,"vw":49.341019},{"c":49.36,"h":49.375,"l":49.34,"n":157,"o":49.34,"t":"2026-10-16T19:55:00Z","v":31366,"vw":49.365464},{"c":49.37,"h":49.37,"l":49.37,"n":5,"o":49.37,"t":"2026-10-16T20:00:00Z","v":32765,"vw":49.37},{"c":49.25,"h":49.255,"l":49.25,"n":6,"o":49.25,"t":"2026-10-19T13:25:00Z","v":2000,"vw":49.250675},{"c":49.15,"h":49.205,"l":49.11,"n":81,"o":49.14,"t":"2026-10-19T13:30:00Z","v":14919,"vw":49.141046},{"c":49.21,"h":49.215,"l":49.14,"n":179,"o":49.14,"t":"2026-10-19T13:35:00Z","v":10568,"vw":49.162522},{"c":49.11,"h":49.2,"l":49.11,"n":80,"o":49.2,"t":"2026-10-19T13:40:00Z","v":4059,"vw":49.140389},{"c":49.11,"h":49.12,"l":49.07,"n":138,"o":49.0999,"t":"2026-10-19T13:45:00Z","v":10913,"vw":49.099703},{"c":49.04,"h":49.06,"l":49.04,"n":95,"o":49.05,"t":"2026-10-19T13:50:00Z","v":5373,"vw":49.05053},{"c":49.08,"h":49.09,"l":49.06,"n":83,"o":49.06,"t":"2026-10-19T13:55:00Z","v":5013,"vw":49.085189},{"c":49.06,"h":49.08,"l":49.04,"n":98,"o":49.075,"t":"2026-10-19T14:00:00Z","v":5599,"vw":49.069034},{"c":49.0841,"h":49.09,"l":49.06,"n":112,"o":49.07,"t":"2026-10-19T14:05:00Z","v":6047,"vw":49.078475},{"c":49.06,"h":49.08,"l":49.0599,"n":63,"o":49.075,"t":"2026-10-19T14:10:00Z","v":4606,"vw":49.069496},{"c":49.04,"h":49.07,"l":49.04,"n":48,"o":49.0602,"t":"2026-10-19T14:15:00Z","v":3749,"vw":49.053983},{"c":49,"h":49.03,"l":48.99,"n":79,"o":49.03,"t":"2026-10-19T14:20:00Z","v":5249,"vw":49.002504},{"c":48.98,"h":48.98,"l":48.975,"n":78,"o":48.975,"t":"2026-10-19T14:25:00Z","v":3777,"vw":48.979648},{"c":48.95,"h":49.005,"l":48.95,"n":123,"o":48.985,"t":"2026-10-19T14:30:00Z","v":9278,"vw":48.973073},{"c":48.975,"h":48.975,"l":48.95,"n":86,"o":48.95,"t":"2026-10-19T14:35:00Z","v":9701,"vw":48.965984},{"c":48.925,"h":48.96,"l":48.915,"n":85,"o":48.96,"t":"2026-10-19T14:40:00Z","v":8128,"vw":48.932285},{"c":48.9,"h":48.905,"l":48.9,"n":45,"o":48.9,"t":"2026-10-19T14:45:00Z","v":1729,"vw":48.903673},{"c":48.92,"h":48.92,"l":48.91,"n":40,"o":48.915,"t":"2026-10-19T14:50:00Z","v":2154,"vw":48.914626},{"c":48.94,"h":48.94,"l":48.895,"n":33,"o":48.9101,"t":"2026-10-19T14:55:00Z","v":3097,"vw":48.911811},{"c":48.9601,"h":48.9651,"l":48.9401,"n":51,"o":48.95,"t":"2026-10-19T15:00:00Z","v":2671,"vw":48.953834},{"c":48.9401,"h":48.965,"l":48.9401,"n":51,"o":48.96,"t":"2026-10-19T15:05:00Z","v":3351,"vw":48.949281},{"c":48.975,"h":48.975,"l":48.945,"n":50,"o":48.945,"t":"2026-10-19T15:10:00Z","v":2844,"vw":48.962519},{"c":49.02,"h":49.025,"l":48.985,"n":73,"o":48.985,"t":"2026-10-19T15:15:00Z","v":4449,"vw":49.011672},{"c":49.0099,"h":49.015,"l":48.99,"n":57,"o":49.015,"t":"2026-10-19T15:20:00Z","v":4053,"vw":48.997236},{"c":49.01,"h":49.0199,"l":49,"n":42,"o":49.015,"t":"2026-10-19T15:25:00Z","v":16161,"vw":49.016311},{"c":48.985,"h":49.0101,"l":48.985,"n":61,"o":49.01,"t":"2026-10-19T15:30:00Z","v":6471,"vw":49.001318},{"c":49.005,"h":49.01,"l":48.98,"n":73,"o":48.98,"t":"2026-10-19T15:35:00Z","v":5941,"vw":49.001843},{"c":48.9941,"h":49.006,"l":48.9941,"n":32,"o":49,"t":"2026-10-19T15:40:00Z","v":2360,"vw":48.999216},{"c":48.975,"h":48.985,"l":48.975,"n":25,"o":48.985,"t":"2026-10-19T15:45:00Z","v":1987,"vw":48.980891},{"c":48.9651,"h":48.97,"l":48.96,"n":53,"o":48.97,"t":"2026-10-19T15:50:00Z","v":4195,"vw":48.966418},{"c":48.97,"h":48.975,"l":48.96,"n":45,"o":48.975,"t":"2026-10-19T15:55:00Z","v":5600,"vw":48.966123},{"c":48.935,"h":48.975,"l":48.93,"n":55,"o":48.975,"t":"2026-10-19T16:00:00Z","v":6423,"vw":48.958688},{"c":48.9245,"h":48.935,"l":48.91,"n":46,"o":48.935,"t":"2026-10-19T16:05:00Z","v":5915,"vw":48.929556},{"c":48.935,"h":48.935,"l":48.93,"n":12,"o":48.93,"t":"2026-10-19T16:10:00Z","v":1344,"vw":48.931506},{"c":48.96,"h":48.96,"l":48.94,"n":15,"o":48.94,"t":"2026-10-19T16:15:00Z","v":2550,"vw":48.957637},{"c":48.96,"h":48.97,"l":48.95,"n":58,"o":48.955,"t":"2026-10-19T16:20:00Z","v":3933,"vw":48.960449},{"c":48.965,"h":48.965,"l":48.9539,"n":26,"o":48.955,"t":"2026-10-19T16:25:00Z","v":2141,"vw":48.958579},{"c":48.965,"h":48.965,"l":48.95,"n":26,"o":48.9536,"t":"2026-10-19T16:30:00Z","v":2508,"vw":48.959752},{"c":48.95,"h":48.9575,"l":48.95,"n":18,"o":48.955,"t":"2026-10-19T16:35:00Z","v":1205,"vw":48.95575},{"c":48.96,"h":48.96,"l":48.95,"n":19,"o":48.9545,"t":"2026-10-19T16:40:00Z","v":2606,"vw":48.954491},{"c":48.955,"h":48.965,"l":48.955,"n":18,"o":48.965,"t":"2026-10-19T16:45:00Z","v":1136,"vw":48.962407},{"c":48.9636,"h":48.965,"l":48.96,"n":19,"o":48.96,"t":"2026-10-19T16:50:00Z","v":1745,"vw":48.963551},{"c":48.975,"h":48.98,"l":48.9699,"n":67,"o":48.97,"t":"2026-10-19T16:55:00Z","v":66870,"vw":48.978268},{"c":48.9501,"h":48.975,"l":48.9501,"n":43,"o":48.975,"t":"2026-10-19T17:00:00Z","v":3900,"vw":48.961592},{"c":48.9651,"h":48.9651,"l":48.95,"n":17,"o":48.95,"t":"2026-10-19T17:05:00Z","v":1974,"vw":48.962398},{"c":48.965,"h":48.97,"l":48.96,"n":17,"o":48.97,"t":"2026-10-19T17:10:00Z","v":1308,"vw":48.965},{"c":48.97,"h":48.97,"l":48.965,"n":32,"o":48.965,"t":"2026-10-19T17:15:00Z","v":1517,"vw":48.96871},{"c":48.985,"h":48.985,"l":48.965,"n":42,"o":48.965,"t":"2026-10-19T17:20:00Z","v":3546,"vw":48.980244},{"c":48.98,"h":48.995,"l":48.98,"n":23,"o":48.99,"t":"2026-10-19T17:25:00Z","v":4376,"vw":48.989561},{"c":48.98,"h":48.9801,"l":48.97,"n":28,"o":48.98,"t":"2026-10-19T17:30:00Z","v":2622,"vw":48.979533},{"c":48.975,"h":48.975,"l":48.96,"n":18,"o":48.975,"t":"2026-10-19T17:35:00Z","v":1404,"vw":48.971457},{"c":48.98,"h":48.98,"l":48.9645,"n":63,"o":48.9701,"t":"2026-10-19T17:40:00Z","v":5747,"vw":48.974862},{"c":48.99,"h":48.996,"l":48.985,"n":15,"o":48.985,"t":"2026-10-19T17:45:00Z","v":1353,"vw":48.989193},{"c":49.015,"h":49.015,"l":49,"n":33,"o":49,"t":"2026-10-19T17:50:00Z","v":3509,"vw":49.005841},{"c":49.02,"h":49.0251,"l":49.015,"n":53,"o":49.015,"t":"2026-10-19T17:55:00Z","v":13897,"vw":49.021211},{"c":49.035,"h":49.035,"l":49.0103,"n":61,"o":49.025,"t":"2026-10-19T18:00:00Z","v":5054,"vw":49.02402},{"c":49.025,"h":49.04,"l":49.025,"n":23,"o":49.03,"t":"2026-10-19T18:05:00Z","v":2819,"vw":49.037145},{"c":49.02,"h":49.0245,"l":49.02,"n":17,"o":49.0245,"t":"2026-10-19T18:10:00Z","v":947,"vw":49.023682},{"c":49.035,"h":49.035,"l":49.02,"n":32,"o":49.02,"t":"2026-10-19T18:15:00Z","v":6145,"vw":49.029701},{"c":49.02,"h":49.035,"l":49.02,"n":30,"o":49.035,"t":"2026-10-19T18:20:00Z","v":48815,"vw":49.020847},{"c":49.0351,"h":49.0351,"l":49.02,"n":46,"o":49.0245,"t":"2026-10-19T18:25:00Z","v":3952,"vw":49.024315},{"c":49.021,"h":49.025,"l":49.01,"n":53,"o":49.02,"t":"2026-10-19T18:30:00Z","v":27722,"vw":49.011802},{"c":49.02,"h":49.02,"l":49.0145,"n":32,"o":49.02,"t":"2026-10-19T18:35:00Z","v":2553,"vw":49.016928},{"c":49.015,"h":49.025,"l":49.01,"n":17,"o":49.025,"t":"2026-10-19T18:40:00Z","v":1771,"vw":49.017781},{"c":49.015,"h":49.03,"l":49.015,"n":37,"o":49.015,"t":"2026-10-19T18:45:00Z","v":5754,"vw":49.021817},{"c":48.995,"h":49.02,"l":48.995,"n":31,"o":49.02,"t":"2026-10-19T18:50:00Z","v":4506,"vw":49.007487},{"c":48.995,"h":49,"l":48.9902,"n":13,"o":48.9902,"t":"2026-10-19T18:55:00Z","v":1606,"vw":48.99575},{"c":48.985,"h":48.995,"l":48.985,"n":7,"o":48.995,"t":"2026-10-19T19:00:00Z","v":902,"vw":48.986921},{"c":48.975,"h":48.985,"l":48.97,"n":15,"o":48.985,"t":"2026-10-19T19:05:00Z","v":2416,"vw":48.979134},{"c":48.975,"h":48.98,"l":48.965,"n":56,"o":48.97,"t":"2026-10-19T19:10:00Z","v":7104,"vw":48.972303},{"c":48.9741,"h":48.9763,"l":48.965,"n":37,"o":48.97,"t":"2026-10-19T19:15:00Z","v":3873,"vw":48.972074},{"c":48.945,"h":48.9763,"l":48.94,"n":46,"o":48.9763,"t":"2026-10-19T19:20:00Z","v":7260,"vw":48.958803},{"c":48.935,"h":48.945,"l":48.9325,"n":15,"o":48.945,"t":"2026-10-19T19:25:00Z","v":1547,"vw":48.938966},{"c":48.915,"h":48.93,"l":48.905,"n":50,"o":48.93,"t":"2026-10-19T19:30:00Z","v":4846,"vw":48.916601},{"c":48.91,"h":48.915,"l":48.9037,"n":46,"o":48.91,"t":"2026-10-19T19:35:00Z","v":3922,"vw":48.90969},{"c":48.9251,"h":48.93,"l":48.91,"n":99,"o":48.91,"t":"2026-10-19T19:40:00Z","v":11721,"vw":48.924154},{"c":48.94,"h":48.94,"l":48.92,"n":69,"o":48.925,"t":"2026-10-19T19:45:00Z","v":5708,"vw":48.930079},{"c":48.95,"h":48.97,"l":48.93,"n":81,"o":48.935,"t":"2026-10-19T19:50:00Z","v":7051,"vw":48.952733},{"c":48.915,"h":48.9554,"l":48.905,"n":168,"o":48.95,"t":"2026-10-19T19:55:00Z","v":27802,"vw":48.934341},{"c":48.92,"h":48.92,"l":48.92,"n":5,"o":48.92,"t":"2026-10-19T20:00:00Z","v":3008,"vw":48.92},{"c":49.15,"h":49.2,"l":49.15,"n":12,"o":49.2,"t":"2026-10-20T10:25:00Z","v":1607,"vw":49.196875},{"c":48.74,"h":48.74,"l":48.74,"n":5,"o":48.74,"t":"2026-10-20T10:30:00Z","v":104,"vw":48.74},{"c":48.91,"h":49.05,"l":48.91,"n":8,"o":49.05,"t":"2026-10-20T11:10:00Z","v":1463,"vw":48.987036},{"c":49.14,"h":49.14,"l":48.55,"n":4,"o":48.55,"t":"2026-10-20T12:00:00Z","v":402,"vw":48.845},{"c":49.2,"h":49.2,"l":49.2,"n":1,"o":49.2,"t":"2026-10-20T13:25:00Z","v":519,"vw":49.2},{"c":49.36,"h":49.38,"l":49.16,"n":172,"o":49.16,"t":"2026-10-20T13:30:00Z","v":28750,"vw":49.260054},{"c":49.454,"h":49.46,"l":49.38,"n":303,"o":49.38,"t":"2026-10-20T13:35:00Z","v":31478,"vw":49.415155},{"c":49.55,"h":49.55,"l":49.47,"n":242,"o":49.47,"t":"2026-10-20T13:40:00Z","v":32663,"vw":49.50952},{"c":49.57,"h":49.61,"l":49.53,"n":195,"o":49.565,"t":"2026-10-20T13:45:00Z","v":17530,"vw":49.565714},{"c":49.56,"h":49.625,"l":49.55,"n":246,"o":49.57,"t":"2026-10-20T13:50:00Z","v":19943,"vw":49.591083},{"c":49.54,"h":49.575,"l":49.52,"n":150,"o":49.56,"t":"2026-10-20T13:55:00Z","v":12664,"vw":49.533189},{"c":49.446,"h":49.525,"l":49.42,"n":123,"o":49.525,"t":"2026-10-20T14:00:00Z","v":8984,"vw":49.462337},{"c":49.38,"h":49.43,"l":49.37,"n":165,"o":49.43,"t":"2026-10-20T14:05:00Z","v":10757,"vw":49.386539},{"c":49.3659,"h":49.39,"l":49.355,"n":150,"o":49.375,"t":"2026-10-20T14:10:00Z","v":12120,"vw":49.378515},{"c":49.43,"h":49.43,"l":49.36,"n":130,"o":49.36,"t":"2026-10-20T14:15:00Z","v":7814,"vw":49.387997},{"c":49.48,"h":49.5,"l":49.425,"n":104,"o":49.425,"t":"2026-10-20T14:20:00Z","v":4137,"vw":49.47351},{"c":49.4482,"h":49.47,"l":49.44,"n":122,"o":49.47,"t":"2026-10-20T14:25:00Z","v":7439,"vw":49.453253},{"c":49.495,"h":49.5,"l":49.47,"n":120,"o":49.47,"t":"2026-10-20T14:30:00Z","v":10210,"vw":49.487316},{"c":49.47,"h":49.52,"l":49.4699,"n":92,"o":49.49,"t":"2026-10-20T14:35:00Z","v":17688,"vw":49.489958},{"c":49.51,"h":49.51,"l":49.48,"n":70,"o":49.4946,"t":"2026-10-20T14:40:00Z","v":3238,"vw":49.496749},{"c":49.545,"h":49.545,"l":49.5,"n":54,"o":49.5,"t":"2026-10-20T14:45:00Z","v":4416,"vw":49.528328},{"c":49.54,"h":49.555,"l":49.54,"n":65,"o":49.545,"t":"2026-10-20T14:50:00Z","v":3818,"vw":49.551781},{"c":49.57,"h":49.57,"l":49.5362,"n":102,"o":49.55,"t":"2026-10-20T14:55:00Z","v":7546,"vw":49.550505},{"c":49.52,"h":49.565,"l":49.52,"n":104,"o":49.56,"t":"2026-10-20T15:00:00Z","v":5285,"vw":49.547734},{"c":49.4951,"h":49.51,"l":49.49,"n":54,"o":49.51,"t":"2026-10-20T15:05:00Z","v":3318,"vw":49.500825},{"c":49.47,"h":49.515,"l":49.4599,"n":172,"o":49.505,"t":"2026-10-20T15:10:00Z","v":11767,"vw":49.486633},{"c":49.515,"h":49.515,"l":49.48,"n":91,"o":49.48,"t":"2026-10-20T15:15:00Z","v":6214,"vw":49.500416},{"c":49.5054,"h":49.545,"l":49.505,"n":52,"o":49.52,"t":"2026-10-20T15:20:00Z","v":6431,"vw":49.531083},{"c":49.485,"h":49.5095,"l":49.485,"n":46,"o":49.505,"t":"2026-10-20T15:25:00Z","v":3906,"vw":49.498693},{"c":49.48,"h":49.49,"l":49.465,"n":74,"o":49.48,"t":"2026-10-20T15:30:00Z","v":11543,"vw":49.475709},{"c":49.54,"h":49.54,"l":49.485,"n":62,"o":49.485,"t":"2026-10-20T15:35:00Z","v":4149,"vw":49.517883},{"c":49.535,"h":49.54,"l":49.53,"n":54,"o":49.5392,"t":"2026-10-20T15:40:00Z","v":4914,"vw":49.534615},{"c":49.51,"h":49.535,"l":49.5,"n":77,"o":49.535,"t":"2026-10-20T15:45:00Z","v":7884,"vw":49.515723},{"c":49.52,"h":49.52,"l":49.505,"n":35,"o":49.51,"t":"2026-10-20T15:50:00Z","v":2914,"vw":49.514592},{"c":49.505,"h":49.525,"l":49.505,"n":25,"o":49.52,"t":"2026-10-20T15:55:00Z","v":12821,"vw":49.518945},{"c":49.475,"h":49.5003,"l":49.475,"n":63,"o":49.5,"t":"2026-10-20T16:00:00Z","v":6508,"vw":49.493132},{"c":49.475,"h":49.485,"l":49.4551,"n":38,"o":49.4651,"t":"2026-10-20T16:05:00Z","v":4192,"vw":49.471252},{"c":49.475,"h":49.48,"l":49.471,"n":21,"o":49.4745,"t":"2026-10-20T16:10:00Z","v":1877,"vw":49.47578},{"c":49.44,"h":49.475,"l":49.44,"n":28,"o":49.4741,"t":"2026-10-20T16:15:00Z","v":3017,"vw":49.468125},{"c":49.4441,"h":49.4446,"l":49.44,"n":24,"o":49.4446,"t":"2026-10-20T16:20:00Z","v":2005,"vw":49.44259},{"c":49.45,"h":49.45,"l":49.44,"n":46,"o":49.45,"t":"2026-10-20T16:25:00Z","v":3140,"vw":49.443801},{"c":49.465,"h":49.471,"l":49.45,"n":98,"o":49.45,"t":"2026-10-20T16:30:00Z","v":12691,"vw":49.459639},{"c":49.4601,"h":49.465,"l":49.4491,"n":28,"o":49.45,"t":"2026-10-20T16:35:00Z","v":1913,"vw":49.454286},{"c":49.475,"h":49.4764,"l":49.46,"n":30,"o":49.465,"t":"2026-10-20T16:40:00Z","v":2475,"vw":49.471759},{"c":49.4839,"h":49.485,"l":49.47,"n":33,"o":49.476,"t":"2026-10-20T16:45:00Z","v":3882,"vw":49.478346},{"c":49.47,"h":49.49,"l":49.47,"n":18,"o":49.485,"t":"2026-10-20T16:50:00Z","v":2538,"vw":49.484398},{"c":49.465,"h":49.465,"l":49.4541,"n":22,"o":49.46,"t":"2026-10-20T16:55:00Z","v":2725,"vw":49.459865},{"c":49.46,"h":49.48,"l":49.45,"n":70,"o":49.47,"t":"2026-10-20T17:00:00Z","v":5199,"vw":49.462002},{"c":49.445,"h":49.4651,"l":49.445,"n":32,"o":49.4651,"t":"2026-10-20T17:05:00Z","v":3231,"vw":49.457284},{"c":49.45,"h":49.455,"l":49.445,"n":63,"o":49.445,"t":"2026-10-20T17:10:00Z","v":10422,"vw":49.450089},{"c":49.4403,"h":49.455,"l":49.4403,"n":28,"o":49.45,"t":"2026-10-20T17:15:00Z","v":5820,"vw":49.447434},{"c":49.45,"h":49.45,"l":49.4401,"n":23,"o":49.4401,"t":"2026-10-20T17:20:00Z","v":1195,"vw":49.447855},{"c":49.455,"h":49.46,"l":49.45,"n":35,"o":49.46,"t":"2026-10-20T17:25:00Z","v":2358,"vw":49.453474},{"c":49.455,"h":49.4724,"l":49.455,"n":27,"o":49.47,"t":"2026-10-20T17:30:00Z","v":2455,"vw":49.464677},{"c":49.47,"h":49.47,"l":49.46,"n":35,"o":49.4603,"t":"2026-10-20T17:35:00Z","v":3664,"vw":49.461873},{"c":49.49,"h":49.49,"l":49.475,"n":67,"o":49.476,"t":"2026-10-20T17:40:00Z","v":13994,"vw":49.486015},{"c":49.495,"h":49.495,"l":49.49,"n":21,"o":49.4941,"t":"2026-10-20T17:45:00Z","v":5715,"vw":49.494199},{"c":49.5199,"h":49.525,"l":49.49,"n":92,"o":49.5,"t":"2026-10-20T17:50:00Z","v":13326,"vw":49.501111},{"c":49.505,"h":49.515,"l":49.5024,"n":36,"o":49.515,"t":"2026-10-20T17:55:00Z","v":12095,"vw":49.505323},{"c":49.505,"h":49.51,"l":49.5,"n":72,"o":49.51,"t":"2026-10-20T18:00:00Z","v":17208,"vw":49.502738},{"c":49.51,"h":49.515,"l":49.51,"n":27,"o":49.515,"t":"2026-10-20T18:05:00Z","v":2912,"vw":49.51122},{"c":49.5124,"h":49.52,"l":49.5013,"n":25,"o":49.5013,"t":"2026-10-20T18:10:00Z","v":3838,"vw":49.511563},{"c":49.5201,"h":49.525,"l":49.52,"n":25,"o":49.525,"t":"2026-10-20T18:15:00Z","v":2105,"vw":49.523403},{"c":49.51,"h":49.52,"l":49.51,"n":37,"o":49.52,"t":"2026-10-20T18:20:00Z","v":4514,"vw":49.515693},{"c":49.515,"h":49.515,"l":49.505,"n":13,"o":49.515,"t":"2026-10-20T18:25:00Z","v":7259,"vw":49.512108},{"c":49.535,"h":49.54,"l":49.515,"n":22,"o":49.515,"t":"2026-10-20T18:30:00Z","v":3162,"vw":49.527905},{"c":49.53,"h":49.535,"l":49.53,"n":20,"o":49.53,"t":"2026-10-20T18:35:00Z","v":1478,"vw":49.531184},{"c":49.52,"h":49.53,"l":49.514,"n":43,"o":49.52,"t":"2026-10-20T18:40:00Z","v":4769,"vw":49.520793},{"c":49.52,"h":49.52,"l":49.51,"n":20,"o":49.51,"t":"2026-10-20T18:45:00Z","v":6065,"vw":49.510794},{"c":49.52,"h":49.525,"l":49.5141,"n":21,"o":49.52,"t":"2026-10-20T18:50:00Z","v":1228,"vw":49.519839},{"c":49.505,"h":49.5298,"l":49.5037,"n":18,"o":49.525,"t":"2026-10-20T18:55:00Z","v":6221,"vw":49.523468},{"c":49.51,"h":49.52,"l":49.51,"n":75,"o":49.51,"t":"2026-10-20T19:00:00Z","v":5917,"vw":49.510547},{"c":49.51,"h":49.525,"l":49.51,"n":49,"o":49.52,"t":"2026-10-20T19:05:00Z","v":3464,"vw":49.521344},{"c":49.515,"h":49.52,"l":49.505,"n":34,"o":49.51,"t":"2026-10-20T19:10:00Z","v":9843,"vw":49.517321},{"c":49.52,"h":49.52,"l":49.51,"n":32,"o":49.52,"t":"2026-10-20T19:15:00Z","v":4558,"vw":49.516658},{"c":49.51,"h":49.54,"l":49.51,"n":40,"o":49.54,"t":"2026-10-20T19:20:00Z","v":3409,"vw":49.518222},{"c":49.52,"h":49.53,"l":49.51,"n":41,"o":49.51,"t":"2026-10-20T19:25:00Z","v":2671,"vw":49.519604},{"c":49.54,"h":49.54,"l":49.5198,"n":73,"o":49.5198,"t":"2026-10-20T19:30:00Z","v":11494,"vw":49.529826},{"c":49.535,"h":49.54,"l":49.52,"n":58,"o":49.53,"t":"2026-10-20T19:35:00Z","v":4773,"vw":49.533948},{"c":49.555,"h":49.555,"l":49.525,"n":59,"o":49.535,"t":"2026-10-20T19:40:00Z","v":4747,"vw":49.536003},{"c":49.56,"h":49.565,"l":49.545,"n":113,"o":49.55,"t":"2026-10-20T19:45:00Z","v":7764,"vw":49.552005},{"c":49.55,"h":49.56,"l":49.545,"n":112,"o":49.56,"t":"2026-10-20T19:50:00Z","v":10950,"vw":49.55601},{"c":49.58,"h":49.59,"l":49.545,"n":167,"o":49.545,"t":"2026-10-20T19:55:00Z","v":23219,"vw":49.571939},{"c":49.57,"h":49.57,"l":49.57,"n":5,"o":49.57,"t":"2026-10-20T20:00:00Z","v":3833,"vw":49.57},{"c":49.66,"h":49.68,"l":49.4,"n":28,"o":49.4,"t":"2026-10-21T08:25:00Z","v":4211,"vw":49.426024},{"c":49.63,"h":49.63,"l":49.58,"n":34,"o":49.6,"t":"2026-10-21T08:30:00Z","v":5303,"vw":49.586054},{"c":49.75,"h":49.75,"l":49.63,"n":12,"o":49.63,"t":"2026-10-21T09:55:00Z","v":356,"vw":49.71},{"c":49.88,"h":49.88,"l":49.88,"n":11,"o":49.88,"t":"2026-10-21T10:00:00Z","v":462,"vw":49.88},{"c":49.7,"h":49.7,"l":49.7,"n":1,"o":49.7,"t":"2026-10-21T11:55:00Z","v":148,"vw":49.7},{"c":49.55,"h":49.64,"l":49.52,"n":213,"o":49.61,"t":"2026-10-21T13:30:00Z","v":30046,"vw":49.576291},{"c":49.565,"h":49.6,"l":49.54,"n":291,"o":49.55,"t":"2026-10-21T13:35:00Z","v":20262,"vw":49.564029},{"c":49.58,"h":49.61,"l":49.54,"n":228,"o":49.5601,"t":"2026-10-21T13:40:00Z","v":21655,"vw":49.566299},{"c":49.59,"h":49.59,"l":49.55,"n":263,"o":49.59,"t":"2026-10-21T13:45:00Z","v":27490,"vw":49.568204},{"c":49.63,"h":49.635,"l":49.5803,"n":111,"o":49.6,"t":"2026-10-21T13:50:00Z","v":9324,"vw":49.618814},{"c":49.565,"h":49.64,"l":49.55,"n":150,"o":49.64,"t":"2026-10-21T13:55:00Z","v":14356,"vw":49.596885},{"c":49.515,"h":49.565,"l":49.495,"n":70,"o":49.565,"t":"2026-10-21T14:00:00Z","v":54428,"vw":49.51346},{"c":49.47,"h":49.5,"l":49.47,"n":101,"o":49.48,"t":"2026-10-21T14:05:00Z","v":5865,"vw":49.480446},{"c":49.54,"h":49.545,"l":49.47,"n":131,"o":49.47,"t":"2026-10-21T14:10:00Z","v":12002,"vw":49.51879},{"c":49.515,"h":49.55,"l":49.51,"n":86,"o":49.52,"t":"2026-10-21T14:15:00Z","v":7107,"vw":49.521805},{"c":49.5,"h":49.535,"l":49.5,"n":128,"o":49.51,"t":"2026-10-21T14:20:00Z","v":7479,"vw":49.513238},{"c":49.49,"h":49.4951,"l":49.475,"n":121,"o":49.4951,"t":"2026-10-21T14:25:00Z","v":8513,"vw":49.48853},{"c":49.515,"h":49.535,"l":49.49,"n":238,"o":49.49,"t":"2026-10-21T14:30:00Z","v":34363,"vw":49.522089},{"c":49.575,"h":49.58,"l":49.515,"n":67,"o":49.515,"t":"2026-10-21T14:35:00Z","v":5383,"vw":49.558586},{"c":49.57,"h":49.585,"l":49.56,"n":31,"o":49.585,"t":"2026-10-21T14:40:00Z","v":4203,"vw":49.569172},{"c":49.6,"h":49.6041,"l":49.58,"n":66,"o":49.58,"t":"2026-10-21T14:45:00Z","v":9159,"vw":49.596094},{"c":49.585,"h":49.605,"l":49.575,"n":32,"o":49.605,"t":"2026-10-21T14:50:00Z","v":3906,"vw":49.58665},{"c":49.56,"h":49.58,"l":49.56,"n":70,"o":49.58,"t":"2026-10-21T14:55:00Z","v":4436,"vw":49.569451},{"c":49.555,"h":49.555,"l":49.515,"n":45,"o":49.55,"t":"2026-10-21T15:00:00Z","v":4351,"vw":49.537572},{"c":49.53,"h":49.55,"l":49.53,"n":39,"o":49.55,"t":"2026-10-21T15:05:00Z","v":2204,"vw":49.544268},{"c":49.5,"h":49.5401,"l":49.5,"n":116,"o":49.53,"t":"2026-10-21T15:10:00Z","v":17135,"vw":49.506463},{"c":49.5251,"h":49.53,"l":49.51,"n":55,"o":49.51,"t":"2026-10-21T15:15:00Z","v":4243,"vw":49.51859},{"c":49.55,"h":49.55,"l":49.54,"n":40,"o":49.54,"t":"2026-10-21T15:20:00Z","v":2984,"vw":49.546496},{"c":49.57,"h":49.57,"l":49.55,"n":51,"o":49.55,"t":"2026-10-21T15:25:00Z","v":4515,"vw":49.557299},{"c":49.525,"h":49.575,"l":49.525,"n":108,"o":49.575,"t":"2026-10-21T15:30:00Z","v":22279,"vw":49.557954},{"c":49.54,"h":49.54,"l":49.53,"n":37,"o":49.54,"t":"2026-10-21T15:35:00Z","v":6298,"vw":49.535779},{"c":49.5345,"h":49.55,"l":49.5345,"n":24,"o":49.545,"t":"2026-10-21T15:40:00Z","v":2350,"vw":49.539334},{"c":49.545,"h":49.545,"l":49.54,"n":8,"o":49.54,"t":"2026-10-21T15:45:00Z","v":3165,"vw":49.541181},{"c":49.565,"h":49.565,"l":49.55,"n":14,"o":49.55,"t":"2026-10-21T15:50:00Z","v":1875,"vw":49.561681},{"c":49.5641,"h":49.565,"l":49.56,"n":9,"o":49.565,"t":"2026-10-21T15:55:00Z","v":676,"vw":49.563667},{"c":49.57,"h":49.58,"l":49.57,"n":51,"o":49.57,"t":"2026-10-21T16:00:00Z","v":5648,"vw":49.575714},{"c":49.57,"h":49.57,"l":49.565,"n":25,"o":49.565,"t":"2026-10-21T16:05:00Z","v":1959,"vw":49.567993},{"c":49.58,"h":49.58,"l":49.575,"n":14,"o":49.575,"t":"2026-10-21T16:10:00Z","v":2037,"vw":49.576418},{"c":49.585,"h":49.595,"l":49.5841,"n":47,"o":49.585,"t":"2026-10-21T16:15:00Z","v":4144,"vw":49.589949},{"c":49.595,"h":49.6,"l":49.585,"n":21,"o":49.585,"t":"2026-10-21T16:20:00Z","v":11227,"vw":49.594574},{"c":49.6,"h":49.6,"l":49.59,"n":21,"o":49.59,"t":"2026-10-21T16:25:00Z","v":1723,"vw":49.593291},{"c":49.6001,"h":49.605,"l":49.595,"n":16,"o":49.605,"t":"2026-10-21T16:30:00Z","v":1752,"vw":49.599968},{"c":49.62,"h":49.63,"l":49.585,"n":66,"o":49.595,"t":"2026-10-21T16:35:00Z","v":5010,"vw":49.603808},{"c":49.575,"h":49.61,"l":49.575,"n":83,"o":49.61,"t":"2026-10-21T16:40:00Z","v":8989,"vw":49.594455},{"c":49.58,"h":49.58,"l":49.57,"n":17,"o":49.58,"t":"2026-10-21T16:45:00Z","v":1405,"vw":49.575661},{"c":49.58,"h":49.585,"l":49.58,"n":15,"o":49.585,"t":"2026-10-21T16:50:00Z","v":2128,"vw":49.583312},{"c":49.575,"h":49.586,"l":49.565,"n":14,"o":49.565,"t":"2026-10-21T16:55:00Z","v":1402,"vw":49.576646},{"c":49.58,"h":49.595,"l":49.565,"n":19,"o":49.595,"t":"2026-10-21T17:00:00Z","v":1262,"vw":49.589246},{"c":49.5859,"h":49.5859,"l":49.5701,"n":8,"o":49.5701,"t":"2026-10-21T17:05:00Z","v":922,"vw":49.575234},{"c":49.575,"h":49.585,"l":49.575,"n":12,"o":49.585,"t":"2026-10-21T17:10:00Z","v":1025,"vw":49.583206},{"c":49.5514,"h":49.56,"l":49.5514,"n":13,"o":49.56,"t":"2026-10-21T17:15:00Z","v":769,"vw":49.556248},{"c":49.56,"h":49.56,"l":49.545,"n":25,"o":49.55,"t":"2026-10-21T17:20:00Z","v":2143,"vw":49.552832},{"c":49.555,"h":49.56,"l":49.555,"n":6,"o":49.56,"t":"2026-10-21T17:25:00Z","v":447,"vw":49.556287},{"c":49.545,"h":49.5639,"l":49.545,"n":31,"o":49.56,"t":"2026-10-21T17:30:00Z","v":6368,"vw":49.556966},{"c":49.5301,"h":49.545,"l":49.53,"n":8,"o":49.545,"t":"2026-10-21T17:35:00Z","v":522,"vw":49.534637},{"c":49.5502,"h":49.5502,"l":49.545,"n":20,"o":49.545,"t":"2026-10-21T17:40:00Z","v":1608,"vw":49.548055},{"c":49.575,"h":49.575,"l":49.56,"n":34,"o":49.56,"t":"2026-10-21T17:45:00Z","v":2942,"vw":49.566966},{"c":49.575,"h":49.5759,"l":49.5675,"n":13,"o":49.5675,"t":"2026-10-21T17:50:00Z","v":2402,"vw":49.572258},{"c":49.5601,"h":49.5801,"l":49.5601,"n":14,"o":49.58,"t":"2026-10-21T17:55:00Z","v":1218,"vw":49.574441},{"c":49.545,"h":49.56,"l":49.545,"n":27,"o":49.56,"t":"2026-10-21T18:00:00Z","v":2657,"vw":49.548484},{"c":49.555,"h":49.555,"l":49.545,"n":22,"o":49.55,"t":"2026-10-21T18:05:00Z","v":3119,"vw":49.545835},{"c":49.575,"h":49.575,"l":49.56,"n":34,"o":49.56,"t":"2026-10-21T18:10:00Z","v":4614,"vw":49.567986},{"c":49.575,"h":49.5799,"l":49.565,"n":7,"o":49.5799,"t":"2026-10-21T18:15:00Z","v":2648,"vw":49.573595},{"c":49.565,"h":49.5699,"l":49.5646,"n":8,"o":49.5699,"t":"2026-10-21T18:20:00Z","v":681,"vw":49.567468},{"c":49.58,"h":49.585,"l":49.565,"n":40,"o":49.565,"t":"2026-10-21T18:25:00Z","v":7902,"vw":49.580268},{"c":49.575,"h":49.58,"l":49.575,"n":27,"o":49.58,"t":"2026-10-21T18:30:00Z","v":9655,"vw":49.578641},{"c":49.585,"h":49.5899,"l":49.585,"n":12,"o":49.585,"t":"2026-10-21T18:35:00Z","v":1047,"vw":49.58599},{"c":49.595,"h":49.595,"l":49.5843,"n":25,"o":49.5843,"t":"2026-10-21T18:40:00Z","v":2768,"vw":49.590057},{"c":49.57,"h":49.595,"l":49.57,"n":40,"o":49.595,"t":"2026-10-21T18:45:00Z","v":2652,"vw":49.591061},{"c":49.555,"h":49.565,"l":49.55,"n":38,"o":49.56,"t":"2026-10-21T18:50:00Z","v":6969,"vw":49.553774},{"c":49.51,"h":49.55,"l":49.51,"n":27,"o":49.55,"t":"2026-10-21T18:55:00Z","v":2028,"vw":49.515333},{"c":49.47,"h":49.5,"l":49.445,"n":111,"o":49.5,"t":"2026-10-21T19:00:00Z","v":20147,"vw":49.473671},{"c":49.47,"h":49.4851,"l":49.47,"n":65,"o":49.47,"t":"2026-10-21T19:05:00Z","v":5844,"vw":49.477051},{"c":49.46,"h":49.475,"l":49.45,"n":58,"o":49.45,"t":"2026-10-21T19:10:00Z","v":4686,"vw":49.460204},{"c":49.495,"h":49.51,"l":49.47,"n":69,"o":49.47,"t":"2026-10-21T19:15:00Z","v":11913,"vw":49.495193},{"c":49.51,"h":49.525,"l":49.5,"n":61,"o":49.5,"t":"2026-10-21T19:20:00Z","v":5199,"vw":49.510399},{"c":49.5354,"h":49.5354,"l":49.51,"n":40,"o":49.51,"t":"2026-10-21T19:25:00Z","v":3456,"vw":49.528295},{"c":49.5159,"h":49.545,"l":49.511,"n":18,"o":49.545,"t":"2026-10-21T19:30:00Z","v":3026,"vw":49.525997},{"c":49.535,"h":49.535,"l":49.51,"n":42,"o":49.525,"t":"2026-10-21T19:35:00Z","v":3169,"vw":49.521679},{"c":49.555,"h":49.555,"l":49.53,"n":29,"o":49.53,"t":"2026-10-21T19:40:00Z","v":3192,"vw":49.549893},{"c":49.57,"h":49.57,"l":49.55,"n":50,"o":49.555,"t":"2026-10-21T19:45:00Z","v":3758,"vw":49.555223},{"c":49.6,"h":49.6051,"l":49.58,"n":72,"o":49.58,"t":"2026-10-21T19:50:00Z","v":8190,"vw":49.599667},{"c":49.565,"h":49.59,"l":49.56,"n":127,"o":49.59,"t":"2026-10-21T19:55:00Z","v":24030,"vw":49.575671},{"c":49.55,"h":49.55,"l":49.55,"n":5,"o":49.55,"t":"2026-10-21T20:00:00Z","v":1918,"vw":49.55},{"c":47.1,"h":47.1,"l":47.1,"n":1,"o":47.1,"t":"2026-10-21T20:15:00Z","v":316,"vw":47.1},{"c":49.34,"h":49.5,"l":49.05,"n":85,"o":49.49,"t":"2026-10-22T08:15:00Z","v":9385,"vw":49.424453},{"c":49.41,"h":49.44,"l":49.39,"n":16,"o":49.39,"t":"2026-10-22T08:45:00Z","v":3771,"vw":49.403867},{"c":49.37,"h":49.47,"l":49.35,"n":76,"o":49.47,"t":"2026-10-22T08:50:00Z","v":17782,"vw":49.436911},{"c":49.44,"h":49.45,"l":49.36,"n":59,"o":49.41,"t":"2026-10-22T09:55:00Z","v":10203,"vw":49.401528},{"c":49.41,"h":49.46,"l":49.38,"n":34,"o":49.39,"t":"2026-10-22T11:05:00Z","v":6119,"vw":49.407299},{"c":49.59,"h":49.59,"l":49.4,"n":105,"o":49.4,"t":"2026-10-22T12:50:00Z","v":3441,"vw":49.441796},{"c":49.58,"h":49.58,"l":49.43,"n":3,"o":49.43,"t":"2026-10-22T12:55:00Z","v":400,"vw":49.51},{"c":49.63,"h":49.64,"l":49.62,"n":7,"o":49.63,"t":"2026-10-22T13:00:00Z","v":650,"vw":49.63},{"c":49.79,"h":49.79,"l":49.64,"n":179,"o":49.65,"t":"2026-10-22T13:30:00Z","v":23810,"vw":49.700218},{"c":49.78,"h":49.81,"l":49.765,"n":131,"o":49.79,"t":"2026-10-22T13:35:00Z","v":12776,"vw":49.785613},{"c":49.79,"h":49.86,"l":49.79,"n":238,"o":49.79,"t":"2026-10-22T13:40:00Z","v":34917,"vw":49.818382},{"c":49.9,"h":49.905,"l":49.775,"n":422,"o":49.78,"t":"2026-10-22T13:45:00Z","v":39952,"vw":49.827802},{"c":49.89,"h":49.94,"l":49.89,"n":208,"o":49.91,"t":"2026-10-22T13:50:00Z","v":23189,"vw":49.916484},{"c":49.92,"h":49.935,"l":49.865,"n":114,"o":49.89,"t":"2026-10-22T13:55:00Z","v":95281,"vw":49.918509},{"c":49.94,"h":49.95,"l":49.89,"n":115,"o":49.95,"t":"2026-10-22T14:00:00Z","v":8255,"vw":49.922194},{"c":49.95,"h":49.97,"l":49.93,"n":137,"o":49.945,"t":"2026-10-22T14:05:00Z","v":14105,"vw":49.952188},{"c":50.03,"h":50.035,"l":49.975,"n":155,"o":49.975,"t":"2026-10-22T14:10:00Z","v":11687,"vw":49.992246},{"c":50.055,"h":50.08,"l":50.04,"n":79,"o":50.045,"t":"2026-10-22T14:15:00Z","v":8196,"vw":50.049678},{"c":50.085,"h":50.11,"l":50.07,"n":110,"o":50.07,"t":"2026-10-22T14:20:00Z","v":6711,"vw":50.087554},{"c":50.065,"h":50.1,"l":50.0641,"n":135,"o":50.095,"t":"2026-10-22T14:25:00Z","v":4652,"vw":50.081836},{"c":49.965,"h":50.11,"l":49.965,"n":173,"o":50.07,"t":"2026-10-22T14:30:00Z","v":13887,"vw":50.034238},{"c":50.025,"h":50.03,"l":49.96,"n":139,"o":49.97,"t":"2026-10-22T14:35:00Z","v":11567,"vw":49.98565},{"c":50.01,"h":50.03,"l":50.01,"n":86,"o":50.025,"t":"2026-10-22T14:40:00Z","v":4128,"vw":50.020789},{"c":50.095,"h":50.1,"l":50.04,"n":63,"o":50.04,"t":"2026-10-22T14:45:00Z","v":6165,"vw":50.082843},{"c":50.115,"h":50.12,"l":50.09,"n":94,"o":50.1,"t":"2026-10-22T14:50:00Z","v":6567,"vw":50.109431},{"c":50.13,"h":50.14,"l":50.1177,"n":93,"o":50.125,"t":"2026-10-22T14:55:00Z","v":4255,"vw":50.125523},{"c":50.14,"h":50.14,"l":50.09,"n":104,"o":50.1259,"t":"2026-10-22T15:00:00Z","v":8402,"vw":50.116269},{"c":50.1642,"h":50.1759,"l":50.15,"n":89,"o":50.15,"t":"2026-10-22T15:05:00Z","v":7039,"vw":50.15877},{"c":50.2,"h":50.21,"l":50.185,"n":93,"o":50.19,"t":"2026-10-22T15:10:00Z","v":5681,"vw":50.19694},{"c":50.185,"h":50.2,"l":50.17,"n":98,"o":50.19,"t":"2026-10-22T15:15:00Z","v":6027,"vw":50.181484},{"c":50.21,"h":50.215,"l":50.19,"n":55,"o":50.195,"t":"2026-10-22T15:20:00Z","v":2293,"vw":50.206654},{"c":50.2,"h":50.2,"l":50.185,"n":86,"o":50.19,"t":"2026-10-22T15:25:00Z","v":3578,"vw":50.192325},{"c":50.235,"h":50.235,"l":50.195,"n":60,"o":50.195,"t":"2026-10-22T15:30:00Z","v":4769,"vw":50.207427},{"c":50.23,"h":50.23,"l":50.225,"n":26,"o":50.225,"t":"2026-10-22T15:35:00Z","v":1495,"vw":50.228244},{"c":50.26,"h":50.27,"l":50.22,"n":195,"o":50.24,"t":"2026-10-22T15:40:00Z","v":14219,"vw":50.237907},{"c":50.2855,"h":50.2855,"l":50.26,"n":17,"o":50.26,"t":"2026-10-22T15:45:00Z","v":2045,"vw":50.28153},{"c":50.26,"h":50.295,"l":50.26,"n":49,"o":50.28,"t":"2026-10-22T15:50:00Z","v":3567,"vw":50.291384},{"c":50.285,"h":50.3,"l":50.27,"n":60,"o":50.27,"t":"2026-10-22T15:55:00Z","v":2140,"vw":50.290836},{"c":50.305,"h":50.305,"l":50.28,"n":63,"o":50.28,"t":"2026-10-22T16:00:00Z","v":9455,"vw":50.303493},{"c":50.3136,"h":50.3136,"l":50.28,"n":47,"o":50.3,"t":"2026-10-22T16:05:00Z","v":2602,"vw":50.296064},{"c":50.29,"h":50.32,"l":50.28,"n":104,"o":50.32,"t":"2026-10-22T16:10:00Z","v":8069,"vw":50.295686},{"c":50.296,"h":50.31,"l":50.296,"n":37,"o":50.305,"t":"2026-10-22T16:15:00Z","v":4500,"vw":50.308276},{"c":50.325,"h":50.325,"l":50.31,"n":79,"o":50.31,"t":"2026-10-22T16:20:00Z","v":6581,"vw":50.320791},{"c":50.3395,"h":50.34,"l":50.315,"n":28,"o":50.325,"t":"2026-10-22T16:25:00Z","v":2170,"vw":50.329387},{"c":50.345,"h":50.36,"l":50.34,"n":66,"o":50.35,"t":"2026-10-22T16:30:00Z","v":9890,"vw":50.342841},{"c":50.3,"h":50.34,"l":50.3,"n":23,"o":50.34,"t":"2026-10-22T16:35:00Z","v":1113,"vw":50.319152},{"c":50.3,"h":50.305,"l":50.29,"n":14,"o":50.29,"t":"2026-10-22T16:40:00Z","v":1726,"vw":50.301926},{"c":50.35,"h":50.35,"l":50.305,"n":70,"o":50.32,"t":"2026-10-22T16:45:00Z","v":12249,"vw":50.324289},{"c":50.385,"h":50.385,"l":50.3458,"n":50,"o":50.3458,"t":"2026-10-22T16:50:00Z","v":3619,"vw":50.372802},{"c":50.4,"h":50.4,"l":50.38,"n":54,"o":50.4,"t":"2026-10-22T16:55:00Z","v":2663,"vw":50.395514},{"c":50.36,"h":50.39,"l":50.3551,"n":67,"o":50.39,"t":"2026-10-22T17:00:00Z","v":5228,"vw":50.376276},{"c":50.3551,"h":50.37,"l":50.35,"n":65,"o":50.36,"t":"2026-10-22T17:05:00Z","v":5824,"vw":50.359412},{"c":50.365,"h":50.37,"l":50.36,"n":31,"o":50.36,"t":"2026-10-22T17:10:00Z","v":1930,"vw":50.366115},{"c":50.35,"h":50.365,"l":50.35,"n":15,"o":50.36,"t":"2026-10-22T17:15:00Z","v":765,"vw":50.35625},{"c":50.35,"h":50.36,"l":50.345,"n":23,"o":50.345,"t":"2026-10-22T17:20:00Z","v":1371,"vw":50.352164},{"c":50.395,"h":50.395,"l":50.3742,"n":20,"o":50.3742,"t":"2026-10-22T17:25:00Z","v":1199,"vw":50.381602},{"c":50.4,"h":50.43,"l":50.4,"n":27,"o":50.43,"t":"2026-10-22T17:35:00Z","v":1316,"vw":50.419268},{"c":50.42,"h":50.43,"l":50.41,"n":34,"o":50.41,"t":"2026-10-22T17:40:00Z","v":3805,"vw":50.425476},{"c":50.41,"h":50.41,"l":50.4099,"n":10,"o":50.4099,"t":"2026-10-22T17:45:00Z","v":872,"vw":50.409975},{"c":50.4041,"h":50.41,"l":50.39,"n":27,"o":50.41,"t":"2026-10-22T17:50:00Z","v":1580,"vw":50.401596},{"c":50.45,"h":50.45,"l":50.435,"n":18,"o":50.435,"t":"2026-10-22T17:55:00Z","v":1707,"vw":50.444384},{"c":50.4,"h":50.46,"l":50.4,"n":31,"o":50.46,"t":"2026-10-22T18:00:00Z","v":1459,"vw":50.429857},{"c":50.44,"h":50.44,"l":50.4199,"n":20,"o":50.42,"t":"2026-10-22T18:05:00Z","v":782,"vw":50.426633},{"c":50.4551,"h":50.4551,"l":50.4345,"n":27,"o":50.44,"t":"2026-10-22T18:10:00Z","v":2375,"vw":50.44572},{"c":50.46,"h":50.46,"l":50.45,"n":53,"o":50.46,"t":"2026-10-22T18:15:00Z","v":2680,"vw":50.451814},{"c":50.475,"h":50.475,"l":50.47,"n":10,"o":50.475,"t":"2026-10-22T18:20:00Z","v":898,"vw":50.473041},{"c":50.46,"h":50.47,"l":50.455,"n":24,"o":50.465,"t":"2026-10-22T18:25:00Z","v":3716,"vw":50.458788},{"c":50.46,"h":50.46,"l":50.44,"n":37,"o":50.44,"t":"2026-10-22T18:30:00Z","v":2028,"vw":50.44385},{"c":50.43,"h":50.45,"l":50.43,"n":28,"o":50.45,"t":"2026-10-22T18:35:00Z","v":3164,"vw":50.433214},{"c":50.4476,"h":50.4645,"l":50.44,"n":29,"o":50.46,"t":"2026-10-22T18:40:00Z","v":3857,"vw":50.451418},{"c":50.4759,"h":50.49,"l":50.4401,"n":45,"o":50.4401,"t":"2026-10-22T18:45:00Z","v":3010,"vw":50.462697},{"c":50.4842,"h":50.4845,"l":50.4741,"n":17,"o":50.4845,"t":"2026-10-22T18:50:00Z","v":1753,"vw":50.480468},{"c":50.485,"h":50.495,"l":50.48,"n":37,"o":50.48,"t":"2026-10-22T18:55:00Z","v":3058,"vw":50.486273},{"c":50.51,"h":50.51,"l":50.485,"n":25,"o":50.49,"t":"2026-10-22T19:00:00Z","v":2741,"vw":50.492705},{"c":50.57,"h":50.57,"l":50.525,"n":19,"o":50.525,"t":"2026-10-22T19:05:00Z","v":1767,"vw":50.558894},{"c":50.5345,"h":50.57,"l":50.5345,"n":85,"o":50.56,"t":"2026-10-22T19:10:00Z","v":6440,"vw":50.555324},{"c":50.54,"h":50.55,"l":50.525,"n":54,"o":50.525,"t":"2026-10-22T19:15:00Z","v":4472,"vw":50.537331},{"c":50.52,"h":50.56,"l":50.52,"n":59,"o":50.55,"t":"2026-10-22T19:20:00Z","v":4448,"vw":50.541825},{"c":50.52,"h":50.53,"l":50.51,"n":49,"o":50.53,"t":"2026-10-22T19:25:00Z","v":3164,"vw":50.52238},{"c":50.56,"h":50.565,"l":50.505,"n":159,"o":50.52,"t":"2026-10-22T19:30:00Z","v":14455,"vw":50.521589},{"c":50.58,"h":50.58,"l":50.54,"n":70,"o":50.56,"t":"2026-10-22T19:35:00Z","v":3582,"vw":50.560882},{"c":50.57,"h":50.585,"l":50.57,"n":41,"o":50.575,"t":"2026-10-22T19:40:00Z","v":4580,"vw":50.578183},{"c":50.565,"h":50.58,"l":50.55,"n":74,"o":50.575,"t":"2026-10-22T19:45:00Z","v":5531,"vw":50.569218},{"c":50.62,"h":50.65,"l":50.555,"n":122,"o":50.56,"t":"2026-10-22T19:50:00Z","v":10934,"vw":50.602643},{"c":50.65,"h":50.655,"l":50.63,"n":146,"o":50.64,"t":"2026-10-22T19:55:00Z","v":20517,"vw":50.643821},{"c":50.63,"h":50.63,"l":50.63,"n":6,"o":50.63,"t":"2026-10-22T20:00:00Z","v":1725,"vw":50.63}],"history":[{"c":45.48,"h":45.92,"l":45.41,"n":2848,"o":45.88,"t":"2024-10-21T04:00:00Z","v":324404,"vw":45.573356},{"c":45.35,"h":45.4199,"l":45.155,"n":2879,"o":45.39,"t":"2024-10-22T04:00:00Z","v":334085,"vw":45.332572},{"c":45.39,"h":45.4467,"l":45.185,"n":6310,"o":45.26,"t":"2024-10-23T04:00:00Z","v":573110,"vw":45.338478},{"c":45.3,"h":45.455,"l":45.18,"n":2976,"o":45.41,"t":"2024-10-24T04:00:00Z","v":382818,"vw":45.291096},{"c":44.99,"h":45.49,"l":44.98,"n":3113,"o":45.46,"t":"2024-10-25T04:00:00Z","v":432233,"vw":45.195247},{"c":45.24,"h":45.39,"l":45.21,"n":2578,"o":45.21,"t":"2024-10-28T04:00:00Z","v":316299,"vw":45.282923},{"c":44.97,"h":45.14,"l":44.91,"n":2798,"o":45.11,"t":"2024-10-29T04:00:00Z","v":525355,"vw":45.04028},{"c":44.92,"h":45.13,"l":44.854,"n":2442,"o":44.89,"t":"2024-10-30T04:00:00Z","v":333385,"vw":44.972906},{"c":44.63,"h":45.005,"l":44.63,"n":2891,"o":44.91,"t":"2024-10-31T04:00:00Z","v":371813,"vw":44.849025},{"c":44.58,"h":44.9728,"l":44.55,"n":3530,"o":44.83,"t":"2024-11-01T04:00:00Z","v":493824,"vw":44.705355},{"c":44.56,"h":44.7662,"l":44.42,"n":6435,"o":44.64,"t":"2024-11-04T05:00:00Z","v":543745,"vw":44.557029},{"c":45.13,"h":45.13,"l":44.47,"n":3106,"o":44.59,"t":"2024-11-05T05:00:00Z","v":309880,"vw":44.91181},{"c":45.85,"h":45.93,"l":45.5708,"n":4557,"o":45.82,"t":"2024-11-06T05:00:00Z","v":605785,"vw":45.800937},{"c":45.75,"h":45.975,"l":45.675,"n":3724,"o":45.89,"t":"2024-11-07T05:00:00Z","v":617780,"vw":45.825066},{"c":46,"h":46.115,"l":45.76,"n":2620,"o":45.8,"t":"2024-11-08T05:00:00Z","v":345429,"vw":46.015266},{"c":46.24,"h":46.4371,"l":46.14,"n":4372,"o":46.15,"t":"2024-11-11T05:00:00Z","v":637699,"vw":46.275036},{"c":45.94,"h":46.2109,"l":45.8738,"n":3207,"o":46.16,"t":"2024-11-12T05:00:00Z","v":517101,"vw":46.027333},{"c":45.87,"h":46.0397,"l":45.82,"n":3407,"o":45.97,"t":"2024-11-13T05:00:00Z","v":501538,"vw":45.904962},{"c":45.48,"h":45.93,"l":45.44,"n":2882,"o":45.89,"t":"2024-11-14T05:00:00Z","v":364652,"vw":45.680961},{"c":45.32,"h":45.54,"l":45.265,"n":3516,"o":45.48,"t":"2024-11-15T05:00:00Z","v":585927,"vw":45.324324},{"c":45.51,"h":45.6199,"l":45.32,"n":3164,"o":45.36,"t":"2024-11-18T05:00:00Z","v":464044,"vw":45.522826},{"c":45.36,"h":45.44,"l":45.09,"n":2548,"o":45.33,"t":"2024-11-19T05:00:00Z","v":472754,"vw":45.33543},{"c":45.42,"h":45.44,"l":45.1355,"n":2661,"o":45.31,"t":"2024-11-20T05:00:00Z","v":482429,"vw":45.289332},{"c":45.94,"h":45.945,"l":45.38,"n":2626,"o":45.47,"t":"2024-11-21T05:00:00Z","v":449656,"vw":45.837714},{"c":46.24,"h":46.305,"l":46,"n":2341,"o":46,"t":"2024-11-22T05:00:00Z","v":283001,"vw":46.227282},{"c":46.66,"h":46.785,"l":46.5,"n":7965,"o":46.5,"t":"2024-11-25T05:00:00Z","v":855167,"vw":46.647798},{"c":46.49,"h":46.59,"l":46.33,"n":3112,"o":46.59,"t":"2024-11-26T05:00:00Z","v":645472,"vw":46.444042},{"c":46.58,"h":46.81,"l":46.54,"n":2483,"o":46.66,"t":"2024-11-27T05:00:00Z","v":305956,"vw":46.683729},{"c":46.7,"h":46.825,"l":46.61,"n":1249,"o":46.62,"t":"2024-11-29T05:00:00Z","v":171383,"vw":46.699012},{"c":46.48,"h":46.77,"l":46.26,"n":3603,"o":46.68,"t":"2024-12-02T05:00:00Z","v":409681,"vw":46.491109},{"c":46.22,"h":46.59,"l":46.19,"n":2784,"o":46.59,"t":"2024-12-03T05:00:00Z","v":378064,"vw":46.320002},{"c":46.04,"h":46.14,"l":45.9501,"n":2598,"o":46.14,"t":"2024-12-04T05:00:00Z","v":317850,"vw":46.030696},{"c":46.06,"h":46.22,"l":46.03,"n":2587,"o":46.06,"t":"2024-12-05T05:00:00Z","v":338352,"vw":46.11116},{"c":45.8,"h":46.21,"l":45.79,"n":2420,"o":46.14,"t":"2024-12-06T05:00:00Z","v":308955,"vw":45.892182},{"c":45.74,"h":46.0711,"l":45.74,"n":3288,"o":45.93,"t":"2024-12-09T05:00:00Z","v":745242,"vw":45.844613},{"c":45.69,"h":45.85,"l":45.35,"n":4714,"o":45.78,"t":"2024-12-10T05:00:00Z","v":652709,"vw":45.66632},{"c":45.44,"h":45.8,"l":45.44,"n":3515,"o":45.72,"t":"2024-12-11T05:00:00Z","v":469134,"vw":45.587919},{"c":45.33,"h":45.53,"l":45.33,"n":2853,"o":45.5,"t":"2024-12-12T05:00:00Z","v":403800,"vw":45.430138},{"c":44.97,"h":45.14,"l":44.86,"n":3335,"o":45.09,"t":"2024-12-13T05:00:00Z","v":496092,"vw":45.002391},{"c":44.69,"h":45.0784,"l":44.6701,"n":3005,"o":44.95,"t":"2024-12-16T05:00:00Z","v":434243,"vw":44.907387},{"c":44.52,"h":44.745,"l":44.43,"n":8503,"o":44.55,"t":"2024-12-17T05:00:00Z","v":760848,"vw":44.549776},{"c":43.44,"h":44.52,"l":43.42,"n":4459,"o":44.51,"t":"2024-12-18T05:00:00Z","v":612753,"vw":44.145998},{"c":43.4,"h":43.8199,"l":43.4,"n":5531,"o":43.6,"t":"2024-12-19T05:00:00Z","v":1132194,"vw":43.575058},{"c":43.7,"h":43.96,"l":43.26,"n":3672,"o":43.31,"t":"2024-12-20T05:00:00Z","v":474950,"vw":43.721182},{"c":43.71,"h":43.775,"l":43.39,"n":2752,"o":43.62,"t":"2024-12-23T05:00:00Z","v":350135,"vw":43.578109},{"c":44.01,"h":44.01,"l":43.67,"n":5056,"o":43.7,"t":"2024-12-24T05:00:00Z","v":342782,"vw":43.898828},{"c":44.07,"h":44.13,"l":43.82,"n":1946,"o":43.91,"t":"2024-12-26T05:00:00Z","v":263384,"vw":44.034224},{"c":43.86,"h":44.15,"l":43.69,"n":2860,"o":43.9,"t":"2024-12-27T05:00:00Z","v":289401,"vw":43.855072},{"c":43.48,"h":43.64,"l":43.25,"n":4276,"o":43.64,"t":"2024-12-30T05:00:00Z","v":1221040,"vw":43.476628},{"c":43.64,"h":43.775,"l":43.43,"n":3390,"o":43.63,"t":"2024-12-31T05:00:00Z","v":554707,"vw":43.615843},{"c":43.45,"h":43.9,"l":43.3403,"n":4069,"o":43.81,"t":"2025-01-02T05:00:00Z","v":549532,"vw":43.549741},{"c":43.64,"h":43.7235,"l":43.37,"n":4997,"o":43.55,"t":"2025-01-03T05:00:00Z","v":637515,"vw":43.622279},{"c":43.33,"h":43.758,"l":43.25,"n":3574,"o":43.7,"t":"2025-01-06T05:00:00Z","v":487441,"vw":43.530701},{"c":43.29,"h":43.61,"l":43.13,"n":3928,"o":43.42,"t":"2025-01-07T05:00:00Z","v":848687,"vw":43.361577},{"c":43.4,"h":43.4,"l":42.93,"n":3670,"o":43.18,"t":"2025-01-08T05:00:00Z","v":501485,"vw":43.209235},{"c":42.61,"h":43.1,"l":42.559,"n":6920,"o":43.1,"t":"2025-01-10T05:00:00Z","v":859566,"vw":42.73352},{"c":42.9,"h":42.94,"l":42.46,"n":3469,"o":42.52,"t":"2025-01-13T05:00:00Z","v":475299,"vw":42.795159},{"c":43.19,"h":43.215,"l":42.885,"n":3599,"o":43.03,"t":"2025-01-14T05:00:00Z","v":778801,"vw":43.106571},{"c":43.52,"h":43.8,"l":43.36,"n":3038,"o":43.7,"t":"2025-01-15T05:00:00Z","v":568853,"vw":43.514614},{"c":43.98,"h":43.99,"l":43.4,"n":10028,"o":43.49,"t":"2025-01-16T05:00:00Z","v":747362,"vw":43.835375},{"c":44.08,"h":44.2257,"l":44.02,"n":3006,"o":44.11,"t":"2025-01-17T05:00:00Z","v":463615,"vw":44.135295},{"c":44.61,"h":44.705,"l":44.27,"n":3763,"o":44.27,"t":"2025-01-21T05:00:00Z","v":808807,"vw":44.594237},{"c":44.23,"h":44.62,"l":44.18,"n":3634,"o":44.62,"t":"2025-01-22T05:00:00Z","v":649291,"vw":44.30738},{"c":44.42,"h":44.42,"l":44.1,"n":8770,"o":44.31,"t":"2025-01-23T05:00:00Z","v":748591,"vw":44.327818},{"c":44.43,"h":44.5389,"l":44.325,"n":3037,"o":44.39,"t":"2025-01-24T05:00:00Z","v":482933,"vw":44.4491},{"c":45.01,"h":45.03,"l":44.45,"n":5607,"o":44.49,"t":"2025-01-27T05:00:00Z","v":612228,"vw":44.846255},{"c":44.56,"h":45.01,"l":44.513,"n":4224,"o":44.94,"t":"2025-01-28T05:00:00Z","v":608935,"vw":44.671646},{"c":44.42,"h":44.795,"l":44.4148,"n":2934,"o":44.58,"t":"2025-01-29T05:00:00Z","v":674000,"vw":44.592034},{"c":44.81,"h":44.93,"l":44.52,"n":2778,"o":44.63,"t":"2025-01-30T05:00:00Z","v":429884,"vw":44.766549},{"c":44.48,"h":44.8383,"l":44.44,"n":4409,"o":44.68,"t":"2025-01-31T05:00:00Z","v":704539,"vw":44.621893},{"c":44.32,"h":44.475,"l":43.79,"n":5095,"o":43.99,"t":"2025-02-03T05:00:00Z","v":626928,"vw":44.313426},{"c":44.32,"h":44.4,"l":44.1399,"n":3948,"o":44.29,"t":"2025-02-04T05:00:00Z","v":536180,"vw":44.321398},{"c":44.56,"h":44.63,"l":44.31,"n":3002,"o":44.48,"t":"2025-02-05T05:00:00Z","v":497068,"vw":44.531997},{"c":44.52,"h":44.75,"l":44.3745,"n":3243,"o":44.75,"t":"2025-02-06T05:00:00Z","v":552903,"vw":44.547388},{"c":44.28,"h":44.61,"l":44.2529,"n":3629,"o":44.61,"t":"2025-02-07T05:00:00Z","v":484639,"vw":44.353157},{"c":44.42,"h":44.48,"l":44.23,"n":2502,"o":44.48,"t":"2025-02-10T05:00:00Z","v":372519,"vw":44.393799},{"c":44.69,"h":44.69,"l":44.2429,"n":4573,"o":44.34,"t":"2025-02-11T05:00:00Z","v":540096,"vw":44.544318},{"c":44.46,"h":44.55,"l":44.19,"n":4774,"o":44.21,"t":"2025-02-12T05:00:00Z","v":630668,"vw":44.405954},{"c":44.77,"h":44.8,"l":44.43,"n":3964,"o":44.48,"t":"2025-02-13T05:00:00Z","v":1468608,"vw":44.735833},{"c":44.46,"h":44.98,"l":44.46,"n":3046,"o":44.81,"t":"2025-02-14T05:00:00Z","v":686321,"vw":44.60027},{"c":44.75,"h":44.79,"l":44.42,"n":3538,"o":44.52,"t":"2025-02-18T05:00:00Z","v":581790,"vw":44.661642},{"c":44.86,"h":44.915,"l":44.62,"n":6075,"o":44.69,"t":"2025-02-19T05:00:00Z","v":802040,"vw":44.796257},{"c":44.96,"h":44.995,"l":44.685,"n":3466,"o":44.83,"t":"2025-02-20T05:00:00Z","v":499816,"vw":44.830916},{"c":44.92,"h":45,"l":44.81,"n":3394,"o":45,"t":"2025-02-21T05:00:00Z","v":417688,"vw":44.910476},{"c":45.07,"h":45.27,"l":44.89,"n":3621,"o":45,"t":"2025-02-24T05:00:00Z","v":514183,"vw":45.136315},{"c":45.34,"h":45.42,"l":45.12,"n":5644,"o":45.12,"t":"2025-02-25T05:00:00Z","v":623790,"vw":45.322552},{"c":44.97,"h":45.32,"l":44.9,"n":6457,"o":45.32,"t":"2025-02-26T05:00:00Z","v":1111082,"vw":45.04976},{"c":44.86,"h":45.089,"l":44.84,"n":3388,"o":44.91,"t":"2025-02-27T05:00:00Z","v":560750,"vw":44.979744},{"c":45.32,"h":45.32,"l":44.7631,"n":4042,"o":45,"t":"2025-02-28T05:00:00Z","v":485475,"vw":45.000549},{"c":45.32,"h":45.69,"l":45.13,"n":3994,"o":45.39,"t":"2025-03-03T05:00:00Z","v":440546,"vw":45.449052},{"c":44.65,"h":45.29,"l":44.64,"n":4240,"o":45.25,"t":"2025-03-04T05:00:00Z","v":609160,"vw":45.025037},{"c":44.9,"h":45.04,"l":44.565,"n":3893,"o":44.72,"t":"2025-03-05T05:00:00Z","v":636436,"vw":44.853296},{"c":44.88,"h":44.94,"l":44.515,"n":4773,"o":44.75,"t":"2025-03-06T05:00:00Z","v":1098477,"vw":44.687489},{"c":45.47,"h":45.585,"l":44.785,"n":3912,"o":44.8,"t":"2025-03-07T05:00:00Z","v":474291,"vw":45.33747},{"c":45.38,"h":46.07,"l":45.1,"n":4784,"o":45.32,"t":"2025-03-10T04:00:00Z","v":667532,"vw":45.608003},{"c":44.6,"h":45.33,"l":44.48,"n":9072,"o":45.33,"t":"2025-03-11T04:00:00Z","v":1787273,"vw":44.790931},{"c":44.07,"h":44.59,"l":43.9801,"n":3737,"o":44.57,"t":"2025-03-12T04:00:00Z","v":614011,"vw":44.160118},{"c":43.91,"h":44.34,"l":43.8085,"n":3452,"o":44.1,"t":"2025-03-13T04:00:00Z","v":519292,"vw":44.015603},{"c":44.45,"h":44.495,"l":43.9264,"n":2868,"o":44.07,"t":"2025-03-14T04:00:00Z","v":600520,"vw":44.331504},{"c":44.94,"h":45.0799,"l":44.43,"n":3028,"o":44.43,"t":"2025-03-17T04:00:00Z","v":343046,"vw":44.88404},{"c":44.79,"h":44.9,"l":44.615,"n":2601,"o":44.88,"t":"2025-03-18T04:00:00Z","v":465170,"vw":44.731132},{"c":44.81,"h":44.91,"l":44.54,"n":3020,"o":44.77,"t":"2025-03-19T04:00:00Z","v":414644,"vw":44.753463},{"c":44.63,"h":44.8,"l":44.51,"n":2665,"o":44.68,"t":"2025-03-20T04:00:00Z","v":326954,"vw":44.665749},{"c":44.33,"h":44.475,"l":44.14,"n":2362,"o":44.43,"t":"2025-03-21T04:00:00Z","v":307089,"vw":44.279737},{"c":44.68,"h":44.73,"l":44.4602,"n":2739,"o":44.54,"t":"2025-03-24T04:00:00Z","v":302364,"vw":44.618094},{"c":44.48,"h":44.74,"l":44.265,"n":5203,"o":44.74,"t":"2025-03-25T04:00:00Z","v":648793,"vw":44.488198},{"c":44.71,"h":44.848,"l":44.52,"n":2581,"o":44.52,"t":"2025-03-26T04:00:00Z","v":330742,"vw":44.695872},{"c":44.5,"h":44.66,"l":44.3601,"n":2973,"o":44.44,"t":"2025-03-27T04:00:00Z","v":344662,"vw":44.50626},{"c":44.2,"h":44.59,"l":44.13,"n":3515,"o":44.54,"t":"2025-03-28T04:00:00Z","v":714316,"vw":44.268599},{"c":44.59,"h":44.76,"l":44.12,"n":4590,"o":44.12,"t":"2025-03-31T04:00:00Z","v":710254,"vw":44.41853},{"c":44.58,"h":44.71,"l":44.24,"n":3398,"o":44.53,"t":"2025-04-01T04:00:00Z","v":712374,"vw":44.484819},{"c":44.78,"h":44.81,"l":44.3355,"n":6542,"o":44.44,"t":"2025-04-02T04:00:00Z","v":805848,"vw":44.65686},{"c":43.93,"h":44.556,"l":43.885,"n":4681,"o":44.21,"t":"2025-04-03T04:00:00Z","v":941127,"vw":44.13921},{"c":41.9,"h":43.359,"l":41.87,"n":9381,"o":43.25,"t":"2025-04-04T04:00:00Z","v":1259106,"vw":42.495896},{"c":41.18,"h":42.41,"l":40.3,"n":9090,"o":40.92,"t":"2025-04-07T04:00:00Z","v":2006626,"vw":41.127501},{"c":40.62,"h":42.11,"l":40.175,"n":12568,"o":42.02,"t":"2025-04-08T04:00:00Z","v":1506443,"vw":41.292252},{"c":42.65,"h":42.7714,"l":40.06,"n":6439,"o":40.18,"t":"2025-04-09T04:00:00Z","v":846783,"vw":41.352506},{"c":42.02,"h":42.29,"l":41.07,"n":5728,"o":42.2,"t":"2025-04-10T04:00:00Z","v":847140,"vw":41.856854},{"c":42.63,"h":42.825,"l":41.725,"n":7989,"o":42.02,"t":"2025-04-11T04:00:00Z","v":1115657,"vw":42.401412},{"c":43.25,"h":43.3699,"l":42.85,"n":11030,"o":43.03,"t":"2025-04-14T04:00:00Z","v":905311,"vw":43.195297},{"c":42.98,"h":43.41,"l":42.98,"n":3271,"o":43.26,"t":"2025-04-15T04:00:00Z","v":442911,"vw":43.165194},{"c":42.61,"h":43.18,"l":42.42,"n":6985,"o":43,"t":"2025-04-16T04:00:00Z","v":946791,"vw":42.740773},{"c":42.94,"h":43.23,"l":42.63,"n":4366,"o":42.63,"t":"2025-04-17T04:00:00Z","v":646225,"vw":43.018342},{"c":42.41,"h":42.8316,"l":42.005,"n":3870,"o":42.78,"t":"2025-04-21T04:00:00Z","v":984967,"vw":42.23852},{"c":43.2,"h":43.31,"l":42.71,"n":3091,"o":42.71,"t":"2025-04-22T04:00:00Z","v":539519,"vw":43.052634},{"c":43.22,"h":43.78,"l":43.04,"n":7161,"o":43.58,"t":"2025-04-23T04:00:00Z","v":940194,"vw":43.273228},{"c":43.56,"h":43.58,"l":43,"n":3174,"o":43.17,"t":"2025-04-24T04:00:00Z","v":543040,"vw":43.423324},{"c":43.31,"h":43.5,"l":43.01,"n":2930,"o":43.5,"t":"2025-04-25T04:00:00Z","v":373123,"vw":43.228582},{"c":43.47,"h":43.57,"l":43.19,"n":2870,"o":43.43,"t":"2025-04-28T04:00:00Z","v":431938,"vw":43.392028},{"c":43.78,"h":43.875,"l":43.39,"n":2383,"o":43.39,"t":"2025-04-29T04:00:00Z","v":290752,"vw":43.695742},{"c":43.81,"h":43.9,"l":43.0605,"n":2830,"o":43.62,"t":"2025-04-30T04:00:00Z","v":379920,"vw":43.526601},{"c":43.61,"h":43.8815,"l":43.43,"n":3251,"o":43.81,"t":"2025-05-01T04:00:00Z","v":442479,"vw":43.703357},{"c":44.15,"h":44.2079,"l":43.86,"n":3426,"o":43.99,"t":"2025-05-02T04:00:00Z","v":468557,"vw":44.104859},{"c":44.01,"h":44.1904,"l":43.83,"n":2354,"o":44.06,"t":"2025-05-05T04:00:00Z","v":380046,"vw":44.07467},{"c":43.78,"h":44.05,"l":43.685,"n":2327,"o":43.81,"t":"2025-05-06T04:00:00Z","v":346748,"vw":43.891775},{"c":43.9,"h":44.13,"l":43.79,"n":2846,"o":43.92,"t":"2025-05-07T04:00:00Z","v":630140,"vw":43.968332},{"c":43.99,"h":44.3569,"l":43.89,"n":2783,"o":44.02,"t":"2025-05-08T04:00:00Z","v":413715,"vw":44.11603},{"c":43.97,"h":44.12,"l":43.86,"n":5632,"o":44.05,"t":"2025-05-09T04:00:00Z","v":815830,"vw":43.978405},{"c":44.54,"h":44.6384,"l":44.27,"n":3015,"o":44.56,"t":"2025-05-12T04:00:00Z","v":504232,"vw":44.435141},{"c":44.16,"h":44.5399,"l":44.16,"n":4011,"o":44.49,"t":"2025-05-13T04:00:00Z","v":601114,"vw":44.305826},{"c":43.88,"h":44.1,"l":43.66,"n":5869,"o":44.1,"t":"2025-05-14T04:00:00Z","v":900794,"vw":43.875016},{"c":44.62,"h":44.62,"l":43.97,"n":4573,"o":43.97,"t":"2025-05-15T04:00:00Z","v":532258,"vw":44.397973},{"c":45.05,"h":45.05,"l":44.5002,"n":6238,"o":44.59,"t":"2025-05-16T04:00:00Z","v":666137,"vw":44.924219},{"c":45.12,"h":45.15,"l":44.77,"n":3815,"o":44.77,"t":"2025-05-19T04:00:00Z","v":566362,"vw":45.072762},{"c":45.1,"h":45.2498,"l":45.005,"n":3164,"o":45.1,"t":"2025-05-20T04:00:00Z","v":665800,"vw":45.117206},{"c":44.43,"h":44.94,"l":44.39,"n":4964,"o":44.93,"t":"2025-05-21T04:00:00Z","v":619465,"vw":44.568478},{"c":44.24,"h":44.46,"l":43.98,"n":3449,"o":44.33,"t":"2025-05-22T04:00:00Z","v":568056,"vw":44.293206},{"c":44.22,"h":44.31,"l":43.91,"n":3361,"o":43.97,"t":"2025-05-23T04:00:00Z","v":386549,"vw":44.148553},{"c":44.83,"h":44.87,"l":44.46,"n":3230,"o":44.54,"t":"2025-05-27T04:00:00Z","v":449202,"vw":44.766443},{"c":44.36,"h":44.83,"l":44.31,"n":2873,"o":44.79,"t":"2025-05-28T04:00:00Z","v":692806,"vw":44.515497},{"c":44.64,"h":44.66,"l":44.245,"n":3343,"o":44.52,"t":"2025-05-29T04:00:00Z","v":574592,"vw":44.544151},{"c":44.75,"h":44.91,"l":44.53,"n":3464,"o":44.63,"t":"2025-05-30T04:00:00Z","v":606124,"vw":44.737996},{"c":44.67,"h":44.71,"l":44.31,"n":3695,"o":44.7,"t":"2025-06-02T04:00:00Z","v":580138,"vw":44.583041},{"c":44.89,"h":44.89,"l":44.47,"n":6697,"o":44.65,"t":"2025-06-03T04:00:00Z","v":838013,"vw":44.79529},{"c":44.63,"h":44.93,"l":44.62,"n":3898,"o":44.93,"t":"2025-06-04T04:00:00Z","v":472731,"vw":44.7379},{"c":44.51,"h":44.69,"l":44.4193,"n":4242,"o":44.69,"t":"2025-06-05T04:00:00Z","v":574892,"vw":44.550547},{"c":44.77,"h":44.89,"l":44.62,"n":3261,"o":44.76,"t":"2025-06-06T04:00:00Z","v":509968,"vw":44.751257},{"c":44.8,"h":45.005,"l":44.6,"n":3582,"o":44.8,"t":"2025-06-09T04:00:00Z","v":602170,"vw":44.824314},{"c":45,"h":45.105,"l":44.825,"n":4209,"o":44.86,"t":"2025-06-10T04:00:00Z","v":763149,"vw":44.978454},{"c":44.86,"h":45.09,"l":44.7474,"n":4756,"o":45.09,"t":"2025-06-11T04:00:00Z","v":853104,"vw":44.884582},{"c":45.05,"h":45.065,"l":44.69,"n":3231,"o":44.8,"t":"2025-06-12T04:00:00Z","v":462497,"vw":44.909402},{"c":44.57,"h":44.97,"l":44.51,"n":3730,"o":44.83,"t":"2025-06-13T04:00:00Z","v":663354,"vw":44.802756},{"c":44.64,"h":44.94,"l":44.5542,"n":3628,"o":44.79,"t":"2025-06-16T04:00:00Z","v":471869,"vw":44.746557},{"c":44.3,"h":44.5364,"l":44.22,"n":5539,"o":44.53,"t":"2025-06-17T04:00:00Z","v":771790,"vw":44.358428},{"c":44.22,"h":44.49,"l":44.19,"n":4812,"o":44.3,"t":"2025-06-18T04:00:00Z","v":624571,"vw":44.319293},{"c":44.13,"h":44.42,"l":44.12,"n":3190,"o":44.34,"t":"2025-06-20T04:00:00Z","v":416700,"vw":44.253768},{"c":44.64,"h":44.665,"l":44.15,"n":3211,"o":44.17,"t":"2025-06-23T04:00:00Z","v":426452,"vw":44.418115},{"c":44.86,"h":44.905,"l":44.622,"n":3857,"o":44.75,"t":"2025-06-24T04:00:00Z","v":555716,"vw":44.831957},{"c":44.37,"h":44.74,"l":44.31,"n":4595,"o":44.74,"t":"2025-06-25T04:00:00Z","v":941498,"vw":44.39288},{"c":44.36,"h":44.405,"l":44.185,"n":3776,"o":44.21,"t":"2025-06-26T04:00:00Z","v":516457,"vw":44.286168},{"c":44.43,"h":44.71,"l":44.305,"n":5110,"o":44.42,"t":"2025-06-27T04:00:00Z","v":1337780,"vw":44.540384},{"c":44.7,"h":44.7,"l":44.39,"n":5241,"o":44.49,"t":"2025-06-30T04:00:00Z","v":900914,"vw":44.511191},{"c":45.29,"h":45.5833,"l":44.64,"n":6122,"o":44.64,"t":"2025-07-01T04:00:00Z","v":1245095,"vw":45.189051},{"c":45.36,"h":45.385,"l":45.03,"n":8432,"o":45.29,"t":"2025-07-02T04:00:00Z","v":980963,"vw":45.245349},{"c":45.48,"h":45.52,"l":45.34,"n":1805,"o":45.44,"t":"2025-07-03T04:00:00Z","v":286049,"vw":45.439694},{"c":45.04,"h":45.43,"l":44.93,"n":4831,"o":45.37,"t":"2025-07-07T04:00:00Z","v":786341,"vw":45.138347},{"c":45.18,"h":45.305,"l":44.93,"n":4057,"o":45.01,"t":"2025-07-08T04:00:00Z","v":602140,"vw":45.16418},{"c":45.29,"h":45.35,"l":45.005,"n":6497,"o":45.35,"t":"2025-07-09T04:00:00Z","v":788164,"vw":45.203886},{"c":45.52,"h":45.6743,"l":45.13,"n":3882,"o":45.24,"t":"2025-07-10T04:00:00Z","v":595799,"vw":45.555933},{"c":45.18,"h":45.325,"l":45.01,"n":2938,"o":45.31,"t":"2025-07-11T04:00:00Z","v":388973,"vw":45.156462},{"c":45.27,"h":45.35,"l":45.055,"n":4930,"o":45.22,"t":"2025-07-14T04:00:00Z","v":804365,"vw":45.225996},{"c":44.73,"h":45.36,"l":44.715,"n":4135,"o":45.31,"t":"2025-07-15T04:00:00Z","v":857773,"vw":44.93837},{"c":45.03,"h":45.08,"l":44.62,"n":4331,"o":44.82,"t":"2025-07-16T04:00:00Z","v":620090,"vw":44.917606},{"c":45.28,"h":45.3053,"l":44.99,"n":2677,"o":44.99,"t":"2025-07-17T04:00:00Z","v":440639,"vw":45.151334},{"c":45.13,"h":45.42,"l":45.04,"n":3204,"o":45.42,"t":"2025-07-18T04:00:00Z","v":431412,"vw":45.187619},{"c":45.11,"h":45.4405,"l":45.1,"n":3045,"o":45.25,"t":"2025-07-21T04:00:00Z","v":450600,"vw":45.300814},{"c":45.73,"h":45.79,"l":45.15,"n":3729,"o":45.15,"t":"2025-07-22T04:00:00Z","v":518165,"vw":45.607128},{"c":46.06,"h":46.06,"l":45.82,"n":12288,"o":45.98,"t":"2025-07-23T04:00:00Z","v":900816,"vw":45.981007},{"c":45.84,"h":46.08,"l":45.84,"n":3069,"o":45.93,"t":"2025-07-24T04:00:00Z","v":368295,"vw":45.928566},{"c":45.92,"h":45.955,"l":45.7,"n":2622,"o":45.93,"t":"2025-07-25T04:00:00Z","v":358492,"vw":45.813955},{"c":45.49,"h":45.83,"l":45.4418,"n":2667,"o":45.83,"t":"2025-07-28T04:00:00Z","v":372731,"vw":45.578056},{"c":45.57,"h":45.6002,"l":45.43,"n":3079,"o":45.52,"t":"2025-07-29T04:00:00Z","v":484712,"vw":45.510354},{"c":45.19,"h":45.61,"l":45.02,"n":3978,"o":45.55,"t":"2025-07-30T04:00:00Z","v":588897,"vw":45.433908},{"c":44.93,"h":45.28,"l":44.87,"n":6014,"o":44.96,"t":"2025-07-31T04:00:00Z","v":830088,"vw":45.099528},{"c":44.78,"h":44.97,"l":44.585,"n":3822,"o":44.95,"t":"2025-08-01T04:00:00Z","v":422748,"vw":44.775811},{"c":45.28,"h":45.28,"l":44.88,"n":3245,"o":44.88,"t":"2025-08-04T04:00:00Z","v":436055,"vw":45.188882},{"c":45.29,"h":45.425,"l":45.2233,"n":2916,"o":45.3,"t":"2025-08-05T04:00:00Z","v":399859,"vw":45.316029},{"c":45.29,"h":45.45,"l":45.24,"n":3190,"o":45.35,"t":"2025-08-06T04:00:00Z","v":434195,"vw":45.349814},{"c":45.41,"h":45.585,"l":45.215,"n":3895,"o":45.51,"t":"2025-08-07T04:00:00Z","v":642644,"vw":45.39149},{"c":45.5,"h":45.66,"l":45.445,"n":3530,"o":45.51,"t":"2025-08-08T04:00:00Z","v":490043,"vw":45.549366},{"c":45.42,"h":45.7,"l":45.3097,"n":4840,"o":45.54,"t":"2025-08-11T04:00:00Z","v":758290,"vw":45.40245},{"c":45.76,"h":45.775,"l":45.47,"n":3225,"o":45.52,"t":"2025-08-12T04:00:00Z","v":466551,"vw":45.659076},{"c":46.28,"h":46.32,"l":45.8003,"n":3253,"o":45.83,"t":"2025-08-13T04:00:00Z","v":503330,"vw":46.113584},{"c":46.03,"h":46.1199,"l":45.845,"n":9729,"o":46.07,"t":"2025-08-14T04:00:00Z","v":865979,"vw":45.994517},{"c":45.88,"h":46.13,"l":45.82,"n":3414,"o":46.09,"t":"2025-08-15T04:00:00Z","v":458115,"vw":45.951659},{"c":45.82,"h":45.98,"l":45.765,"n":4770,"o":45.88,"t":"2025-08-18T04:00:00Z","v":421398,"vw":45.844284},{"c":46.24,"h":46.34,"l":45.76,"n":3769,"o":45.87,"t":"2025-08-19T04:00:00Z","v":399928,"vw":46.155739},{"c":46.32,"h":46.73,"l":46.31,"n":5610,"o":46.39,"t":"2025-08-20T04:00:00Z","v":570253,"vw":46.458866},{"c":46.27,"h":46.36,"l":46.1501,"n":3251,"o":46.2,"t":"2025-08-21T04:00:00Z","v":430161,"vw":46.268833},{"c":46.86,"h":47.01,"l":46.46,"n":3362,"o":46.46,"t":"2025-08-22T04:00:00Z","v":451344,"vw":46.864524},{"c":46.36,"h":46.78,"l":46.325,"n":6590,"o":46.74,"t":"2025-08-25T04:00:00Z","v":674310,"vw":46.428694},{"c":46.3,"h":46.4,"l":46.19,"n":3230,"o":46.29,"t":"2025-08-26T04:00:00Z","v":591553,"vw":46.294567},{"c":46.52,"h":46.565,"l":46.25,"n":4260,"o":46.25,"t":"2025-08-27T04:00:00Z","v":524195,"vw":46.471558},{"c":46.29,"h":46.52,"l":46.165,"n":4032,"o":46.52,"t":"2025-08-28T04:00:00Z","v":460696,"vw":46.284142},{"c":46.43,"h":46.49,"l":46.29,"n":2750,"o":46.29,"t":"2025-08-29T04:00:00Z","v":406891,"vw":46.388083},{"c":46.09,"h":46.245,"l":45.92,"n":3355,"o":46.14,"t":"2025-09-02T04:00:00Z","v":432098,"vw":46.047013},{"c":46.05,"h":46.08,"l":45.8401,"n":3875,"o":45.97,"t":"2025-09-03T04:00:00Z","v":515359,"vw":45.965894},{"c":46.28,"h":46.285,"l":46.065,"n":3721,"o":46.19,"t":"2025-09-04T04:00:00Z","v":563648,"vw":46.15461},{"c":46.31,"h":46.6,"l":46.1104,"n":3381,"o":46.33,"t":"2025-09-05T04:00:00Z","v":451165,"vw":46.289199},{"c":46.15,"h":46.23,"l":45.8706,"n":3167,"o":46.23,"t":"2025-09-08T04:00:00Z","v":433509,"vw":46.044725},{"c":46.03,"h":46.1651,"l":45.98,"n":2654,"o":46.07,"t":"2025-09-09T04:00:00Z","v":374211,"vw":46.054383},{"c":45.93,"h":46.1092,"l":45.77,"n":4089,"o":46.02,"t":"2025-09-10T04:00:00Z","v":479420,"vw":45.917098},{"c":46.5,"h":46.55,"l":45.94,"n":2563,"o":45.94,"t":"2025-09-11T04:00:00Z","v":522109,"vw":46.369123},{"c":46.19,"h":46.48,"l":46.19,"n":1847,"o":46.38,"t":"2025-09-12T04:00:00Z","v":256334,"vw":46.293469},{"c":45.98,"h":46.3388,"l":45.9517,"n":2921,"o":46.31,"t":"2025-09-15T04:00:00Z","v":366488,"vw":46.071389},{"c":45.85,"h":46.0684,"l":45.765,"n":3744,"o":45.99,"t":"2025-09-16T04:00:00Z","v":579649,"vw":45.857786},{"c":45.95,"h":46.35,"l":45.82,"n":3566,"o":45.94,"t":"2025-09-17T04:00:00Z","v":463717,"vw":46.088897},{"c":45.98,"h":46.1242,"l":45.8,"n":2581,"o":45.89,"t":"2025-09-18T04:00:00Z","v":967524,"vw":46.028822},{"c":45.86,"h":46.08,"l":45.8202,"n":2473,"o":46.08,"t":"2025-09-19T04:00:00Z","v":466813,"vw":45.910369},{"c":45.86,"h":45.965,"l":45.7712,"n":2683,"o":45.83,"t":"2025-09-22T04:00:00Z","v":346719,"vw":45.875524},{"c":46.05,"h":46.1065,"l":45.88,"n":3249,"o":45.88,"t":"2025-09-23T04:00:00Z","v":630556,"vw":45.983268},{"c":45.94,"h":46.09,"l":45.9124,"n":7240,"o":46.01,"t":"2025-09-24T04:00:00Z","v":642112,"vw":45.970913},{"c":45.41,"h":45.79,"l":45.3735,"n":3436,"o":45.69,"t":"2025-09-25T04:00:00Z","v":606070,"vw":45.502778},{"c":45.83,"h":45.84,"l":45.55,"n":2530,"o":45.55,"t":"2025-09-26T04:00:00Z","v":350829,"vw":45.769067},{"c":45.94,"h":45.99,"l":45.74,"n":3017,"o":45.99,"t":"2025-09-29T04:00:00Z","v":573825,"vw":45.843115},{"c":46.24,"h":46.24,"l":45.86,"n":3605,"o":45.91,"t":"2025-09-30T04:00:00Z","v":935766,"vw":46.008363},{"c":46.11,"h":46.3,"l":46.0525,"n":4172,"o":46.16,"t":"2025-10-01T04:00:00Z","v":803743,"vw":46.167699},{"c":46.02,"h":46.14,"l":45.84,"n":6105,"o":46.03,"t":"2025-10-02T04:00:00Z","v":2437948,"vw":45.937837},{"c":46.23,"h":46.4,"l":46.06,"n":4267,"o":46.06,"t":"2025-10-03T04:00:00Z","v":906120,"vw":46.325584},{"c":46.21,"h":46.34,"l":46.09,"n":8373,"o":46.34,"t":"2025-10-06T04:00:00Z","v":550270,"vw":46.18442},{"c":46.14,"h":46.305,"l":46.065,"n":3784,"o":46.28,"t":"2025-10-07T04:00:00Z","v":660618,"vw":46.165586},{"c":46.14,"h":46.23,"l":46.015,"n":9215,"o":46.23,"t":"2025-10-08T04:00:00Z","v":1067618,"vw":46.141017},{"c":45.8,"h":46.23,"l":45.7139,"n":5061,"o":46.22,"t":"2025-10-09T04:00:00Z","v":876814,"vw":45.938814},{"c":45.42,"h":45.984,"l":45.405,"n":6766,"o":45.91,"t":"2025-10-10T04:00:00Z","v":1289006,"vw":45.607514},{"c":45.45,"h":45.62,"l":45.33,"n":5880,"o":45.53,"t":"2025-10-13T04:00:00Z","v":782864,"vw":45.516374},{"c":45.84,"h":45.95,"l":45.2963,"n":5666,"o":45.3,"t":"2025-10-14T04:00:00Z","v":961546,"vw":45.649206},{"c":45.88,"h":46.175,"l":45.64,"n":7249,"o":45.9,"t":"2025-10-15T04:00:00Z","v":1026543,"vw":45.859346},{"c":45.55,"h":45.96,"l":45.47,"n":6063,"o":45.95,"t":"2025-10-16T04:00:00Z","v":1114203,"vw":45.655954},{"c":45.82,"h":45.865,"l":45.56,"n":5893,"o":45.56,"t":"2025-10-17T04:00:00Z","v":852784,"vw":45.737463},{"c":46.07,"h":46.12,"l":45.93,"n":3571,"o":45.95,"t":"2025-10-20T04:00:00Z","v":602720,"vw":46.043238},{"c":46.09,"h":46.3,"l":46.01,"n":3844,"o":46.1,"t":"2025-10-21T04:00:00Z","v":650978,"vw":46.137917},{"c":46.1,"h":46.3948,"l":46.05,"n":5588,"o":46.19,"t":"2025-10-22T04:00:00Z","v":798127,"vw":46.20183},{"c":46.11,"h":46.22,"l":45.885,"n":7489,"o":46.21,"t":"2025-10-23T04:00:00Z","v":820798,"vw":46.042426},{"c":46.06,"h":46.23,"l":46.035,"n":3364,"o":46.22,"t":"2025-10-24T04:00:00Z","v":497078,"vw":46.110471},{"c":46.14,"h":46.175,"l":45.97,"n":3945,"o":46.13,"t":"2025-10-27T04:00:00Z","v":652214,"vw":46.082259},{"c":45.76,"h":46.07,"l":45.75,"n":4370,"o":46.07,"t":"2025-10-28T04:00:00Z","v":734469,"vw":45.884313},{"c":45.12,"h":45.71,"l":44.9945,"n":6866,"o":45.69,"t":"2025-10-29T04:00:00Z","v":1144860,"vw":45.336482},{"c":45.18,"h":45.48,"l":45.05,"n":5723,"o":45.05,"t":"2025-10-30T04:00:00Z","v":815686,"vw":45.311665},{"c":45.13,"h":45.235,"l":44.86,"n":4141,"o":45.04,"t":"2025-10-31T04:00:00Z","v":755049,"vw":45.089503},{"c":45,"h":45.05,"l":44.63,"n":6463,"o":45.05,"t":"2025-11-03T05:00:00Z","v":1338981,"vw":44.945741},{"c":45.13,"h":45.13,"l":44.83,"n":8646,"o":44.93,"t":"2025-11-04T05:00:00Z","v":1232591,"vw":45.016744},{"c":45.29,"h":45.375,"l":45.09,"n":5911,"o":45.11,"t":"2025-11-05T05:00:00Z","v":1395235,"vw":45.283243},{"c":45.12,"h":45.4,"l":45.1034,"n":4681,"o":45.23,"t":"2025-11-06T05:00:00Z","v":660224,"vw":45.227462},{"c":45.58,"h":45.58,"l":45.12,"n":5758,"o":45.17,"t":"2025-11-07T05:00:00Z","v":860451,"vw":45.378767},{"c":45.68,"h":45.78,"l":45.4065,"n":3884,"o":45.57,"t":"2025-11-10T05:00:00Z","v":566000,"vw":45.58408},{"c":46.12,"h":46.15,"l":45.82,"n":5497,"o":45.82,"t":"2025-11-11T05:00:00Z","v":719962,"vw":46.071726},{"c":46.25,"h":46.36,"l":46.12,"n":4857,"o":46.12,"t":"2025-11-12T05:00:00Z","v":881721,"vw":46.265225},{"c":46.05,"h":46.335,"l":45.99,"n":3878,"o":46.18,"t":"2025-11-13T05:00:00Z","v":549265,"vw":46.201822},{"c":45.91,"h":46.045,"l":45.72,"n":5756,"o":45.95,"t":"2025-11-14T05:00:00Z","v":916195,"vw":45.911522},{"c":45.55,"h":46.05,"l":45.495,"n":3755,"o":45.92,"t":"2025-11-17T05:00:00Z","v":679159,"vw":45.771283},{"c":45.57,"h":45.745,"l":45.4201,"n":4449,"o":45.44,"t":"2025-11-18T05:00:00Z","v":633795,"vw":45.589234},{"c":45.34,"h":45.59,"l":45.235,"n":3687,"o":45.57,"t":"2025-11-19T05:00:00Z","v":639086,"vw":45.378815},{"c":45.23,"h":45.7001,"l":45.16,"n":5643,"o":45.48,"t":"2025-11-20T05:00:00Z","v":809437,"vw":45.395627},{"c":45.88,"h":46.08,"l":45.27,"n":4250,"o":45.27,"t":"2025-11-21T05:00:00Z","v":614370,"vw":45.855082},{"c":45.73,"h":45.88,"l":45.6,"n":3754,"o":45.87,"t":"2025-11-24T05:00:00Z","v":544633,"vw":45.770919},{"c":46.24,"h":46.27,"l":45.87,"n":5082,"o":45.87,"t":"2025-11-25T05:00:00Z","v":913845,"vw":46.199186},{"c":46.42,"h":46.56,"l":46.2252,"n":2895,"o":46.24,"t":"2025-11-26T05:00:00Z","v":434557,"vw":46.473663},{"c":46.58,"h":46.6664,"l":46.435,"n":1604,"o":46.47,"t":"2025-11-28T05:00:00Z","v":229187,"vw":46.601558},{"c":46.2,"h":46.54,"l":46.185,"n":2615,"o":46.44,"t":"2025-12-01T05:00:00Z","v":367056,"vw":46.395108},{"c":45.99,"h":46.25,"l":45.8723,"n":3512,"o":46.25,"t":"2025-12-02T05:00:00Z","v":625196,"vw":45.995413},{"c":46.13,"h":46.305,"l":46.05,"n":3047,"o":46.05,"t":"2025-12-03T05:00:00Z","v":425454,"vw":46.127955},{"c":46.08,"h":46.29,"l":46.04,"n":2886,"o":46.18,"t":"2025-12-04T05:00:00Z","v":496330,"vw":46.16468},{"c":46.05,"h":46.1765,"l":46.02,"n":2617,"o":46.07,"t":"2025-12-05T05:00:00Z","v":567282,"vw":46.117072},{"c":45.72,"h":46.02,"l":45.69,"n":2833,"o":46.02,"t":"2025-12-08T05:00:00Z","v":396315,"vw":45.81851},{"c":45.6,"h":46,"l":45.5734,"n":3762,"o":45.75,"t":"2025-12-09T05:00:00Z","v":1149255,"vw":45.673321},{"c":46.01,"h":46.11,"l":45.63,"n":3882,"o":45.66,"t":"2025-12-10T05:00:00Z","v":562348,"vw":45.851491},{"c":46.38,"h":46.515,"l":46.08,"n":3125,"o":46.08,"t":"2025-12-11T05:00:00Z","v":396191,"vw":46.40183},{"c":46.14,"h":46.295,"l":46.0701,"n":3300,"o":46.22,"t":"2025-12-12T05:00:00Z","v":402864,"vw":46.145574},{"c":46.37,"h":46.425,"l":46.16,"n":3707,"o":46.32,"t":"2025-12-15T05:00:00Z","v":457773,"vw":46.301657},{"c":46.1,"h":46.48,"l":45.97,"n":4696,"o":46.38,"t":"2025-12-16T05:00:00Z","v":758329,"vw":46.123779},{"c":46.23,"h":46.35,"l":46.0802,"n":3858,"o":46.12,"t":"2025-12-17T05:00:00Z","v":467383,"vw":46.226233},{"c":46.17,"h":46.4,"l":46.1,"n":3861,"o":46.22,"t":"2025-12-18T05:00:00Z","v":546266,"vw":46.233024},{"c":46.03,"h":46.275,"l":45.995,"n":3153,"o":46.13,"t":"2025-12-19T05:00:00Z","v":456769,"vw":46.163352},{"c":46.23,"h":46.297,"l":45.92,"n":3042,"o":46.03,"t":"2025-12-22T05:00:00Z","v":517125,"vw":46.21304},{"c":46.26,"h":46.3399,"l":46.21,"n":2383,"o":46.28,"t":"2025-12-23T05:00:00Z","v":442885,"vw":46.277344},{"c":46.41,"h":46.475,"l":46.25,"n":1488,"o":46.25,"t":"2025-12-24T05:00:00Z","v":153208,"vw":46.401973},{"c":46.42,"h":46.475,"l":46.285,"n":2361,"o":46.39,"t":"2025-12-26T05:00:00Z","v":411324,"vw":46.397391},{"c":46.45,"h":46.52,"l":46.38,"n":2559,"o":46.44,"t":"2025-12-29T05:00:00Z","v":437617,"vw":46.460083},{"c":46.42,"h":46.485,"l":46.36,"n":2720,"o":46.42,"t":"2025-12-30T05:00:00Z","v":499363,"vw":46.40998},{"c":46.08,"h":46.48,"l":46.06,"n":2419,"o":46.39,"t":"2025-12-31T05:00:00Z","v":627177,"vw":46.232112},{"c":46.19,"h":46.32,"l":45.79,"n":3286,"o":46.11,"t":"2026-01-02T05:00:00Z","v":582967,"vw":46.120375},{"c":46.32,"h":46.405,"l":46.055,"n":4237,"o":46.1,"t":"2026-01-05T05:00:00Z","v":1020521,"vw":46.248703},{"c":46.5,"h":46.575,"l":46.22,"n":5805,"o":46.23,"t":"2026-01-06T05:00:00Z","v":1879771,"vw":46.463872},{"c":46.08,"h":46.68,"l":46.0339,"n":5109,"o":46.6,"t":"2026-01-07T05:00:00Z","v":703533,"vw":46.229944},{"c":46.65,"h":46.7099,"l":45.97,"n":4007,"o":46.01,"t":"2026-01-08T05:00:00Z","v":569954,"vw":46.605602},{"c":46.71,"h":46.89,"l":46.65,"n":4426,"o":46.65,"t":"2026-01-09T05:00:00Z","v":759841,"vw":46.753839},{"c":46.77,"h":46.9039,"l":46.5859,"n":2862,"o":46.72,"t":"2026-01-12T05:00:00Z","v":611406,"vw":46.751319},{"c":46.79,"h":46.9301,"l":46.575,"n":4487,"o":46.88,"t":"2026-01-13T05:00:00Z","v":1393226,"vw":46.722465},{"c":47.39,"h":47.4,"l":46.79,"n":6847,"o":46.79,"t":"2026-01-14T05:00:00Z","v":2049237,"vw":47.276052},{"c":47.56,"h":47.6668,"l":47.31,"n":5340,"o":47.42,"t":"2026-01-15T05:00:00Z","v":1562116,"vw":47.577727},{"c":47.53,"h":47.5951,"l":47.355,"n":4024,"o":47.46,"t":"2026-01-16T05:00:00Z","v":1209568,"vw":47.519066},{"c":47.1,"h":47.325,"l":47.045,"n":6212,"o":47.18,"t":"2026-01-20T05:00:00Z","v":1641912,"vw":47.164571},{"c":47.5,"h":47.595,"l":47.195,"n":6826,"o":47.22,"t":"2026-01-21T05:00:00Z","v":2064173,"vw":47.374648},{"c":47.46,"h":47.66,"l":47.4101,"n":6501,"o":47.5,"t":"2026-01-22T05:00:00Z","v":2081282,"vw":47.567862},{"c":47.37,"h":47.48,"l":47.16,"n":7722,"o":47.46,"t":"2026-01-23T05:00:00Z","v":2222017,"vw":47.271525},{"c":47.54,"h":47.73,"l":47.415,"n":4366,"o":47.52,"t":"2026-01-26T05:00:00Z","v":1394078,"vw":47.526431},{"c":47.69,"h":47.7225,"l":47.42,"n":4373,"o":47.55,"t":"2026-01-27T05:00:00Z","v":1403751,"vw":47.63121},{"c":47.42,"h":47.7602,"l":47.34,"n":7223,"o":47.56,"t":"2026-01-28T05:00:00Z","v":2407565,"vw":47.521568},{"c":47.67,"h":47.92,"l":47.4,"n":7107,"o":47.66,"t":"2026-01-29T05:00:00Z","v":1966046,"vw":47.614015},{"c":47.88,"h":47.89,"l":47.37,"n":6800,"o":47.61,"t":"2026-01-30T05:00:00Z","v":2343261,"vw":47.607752},{"c":47.97,"h":48.12,"l":47.845,"n":7077,"o":47.85,"t":"2026-02-02T05:00:00Z","v":2150820,"vw":47.942703},{"c":48.17,"h":48.3755,"l":47.8,"n":7871,"o":47.8,"t":"2026-02-03T05:00:00Z","v":1499379,"vw":48.166198},{"c":48.78,"h":48.9551,"l":48.37,"n":6329,"o":48.37,"t":"2026-02-04T05:00:00Z","v":910660,"vw":48.818043},{"c":48.7,"h":49,"l":48.64,"n":5160,"o":48.77,"t":"2026-02-05T05:00:00Z","v":742088,"vw":48.788037},{"c":49.07,"h":49.27,"l":48.8951,"n":2871,"o":48.96,"t":"2026-02-06T05:00:00Z","v":572709,"vw":49.032887},{"c":48.94,"h":49.06,"l":48.76,"n":3005,"o":48.99,"t":"2026-02-09T05:00:00Z","v":433662,"vw":48.91094},{"c":49.26,"h":49.42,"l":48.97,"n":4219,"o":49.02,"t":"2026-02-10T05:00:00Z","v":824676,"vw":49.266997},{"c":49.42,"h":49.475,"l":49.185,"n":4499,"o":49.3,"t":"2026-02-11T05:00:00Z","v":640430,"vw":49.378086},{"c":49.23,"h":49.67,"l":49.21,"n":5433,"o":49.48,"t":"2026-02-12T05:00:00Z","v":812624,"vw":49.41267},{"c":49.62,"h":49.74,"l":49.2,"n":6313,"o":49.2,"t":"2026-02-13T05:00:00Z","v":898648,"vw":49.548109},{"c":49.42,"h":49.84,"l":49.25,"n":3488,"o":49.64,"t":"2026-02-17T05:00:00Z","v":498234,"vw":49.462855},{"c":49.37,"h":49.49,"l":49.235,"n":4179,"o":49.42,"t":"2026-02-18T05:00:00Z","v":546501,"vw":49.367883},{"c":49.3,"h":49.4551,"l":49.15,"n":4196,"o":49.29,"t":"2026-02-19T05:00:00Z","v":583708,"vw":49.271295},{"c":49.48,"h":49.495,"l":49.2,"n":3689,"o":49.35,"t":"2026-02-20T05:00:00Z","v":378106,"vw":49.376131},{"c":49.4,"h":49.72,"l":49.29,"n":4027,"o":49.42,"t":"2026-02-23T05:00:00Z","v":458078,"vw":49.420537},{"c":49.66,"h":49.715,"l":49.4,"n":4104,"o":49.4,"t":"2026-02-24T05:00:00Z","v":470943,"vw":49.579823},{"c":49.54,"h":49.69,"l":49.19,"n":6278,"o":49.69,"t":"2026-02-25T05:00:00Z","v":1150483,"vw":49.478343},{"c":49.83,"h":49.93,"l":49.615,"n":4246,"o":49.67,"t":"2026-02-26T05:00:00Z","v":540126,"vw":49.78128},{"c":50.08,"h":50.14,"l":49.665,"n":3752,"o":49.71,"t":"2026-02-27T05:00:00Z","v":478606,"vw":49.96988},{"c":50.08,"h":50.2334,"l":49.7375,"n":5939,"o":49.83,"t":"2026-03-02T05:00:00Z","v":860765,"vw":50.001917},{"c":49.65,"h":49.81,"l":48.89,"n":7125,"o":49.36,"t":"2026-03-03T05:00:00Z","v":858278,"vw":49.390838},{"c":49.69,"h":49.7799,"l":49.2949,"n":7634,"o":49.64,"t":"2026-03-04T05:00:00Z","v":821261,"vw":49.613894},{"c":49.15,"h":49.43,"l":48.91,"n":6511,"o":49.36,"t":"2026-03-05T05:00:00Z","v":868446,"vw":49.123313},{"c":48.93,"h":48.96,"l":48.36,"n":5571,"o":48.76,"t":"2026-03-06T05:00:00Z","v":711274,"vw":48.697197},{"c":48.77,"h":48.89,"l":48.075,"n":7129,"o":48.58,"t":"2026-03-09T04:00:00Z","v":958609,"vw":48.414893},{"c":48.4,"h":48.885,"l":48.31,"n":5686,"o":48.66,"t":"2026-03-10T04:00:00Z","v":796267,"vw":48.598741},{"c":48.04,"h":48.31,"l":47.885,"n":6162,"o":48.3,"t":"2026-03-11T04:00:00Z","v":776743,"vw":48.058253},{"c":47.65,"h":48.12,"l":47.635,"n":6362,"o":47.78,"t":"2026-03-12T04:00:00Z","v":1257845,"vw":47.9055},{"c":47.76,"h":48.13,"l":47.695,"n":5964,"o":47.95,"t":"2026-03-13T04:00:00Z","v":1141662,"vw":47.878871},{"c":47.99,"h":48.21,"l":47.91,"n":5356,"o":48.07,"t":"2026-03-16T04:00:00Z","v":1621326,"vw":48.036003},{"c":47.98,"h":48.37,"l":47.963,"n":4354,"o":48.24,"t":"2026-03-17T04:00:00Z","v":1183583,"vw":48.139315},{"c":47.19,"h":47.78,"l":47.19,"n":6716,"o":47.78,"t":"2026-03-18T04:00:00Z","v":1658776,"vw":47.423998},{"c":47.03,"h":47.2751,"l":46.81,"n":5597,"o":47.01,"t":"2026-03-19T04:00:00Z","v":1002148,"vw":47.05574},{"c":46.46,"h":47.12,"l":46.31,"n":5494,"o":47.05,"t":"2026-03-20T04:00:00Z","v":862833,"vw":46.6551},{"c":46.83,"h":47.23,"l":46.73,"n":6193,"o":46.98,"t":"2026-03-23T04:00:00Z","v":786610,"vw":46.955679},{"c":46.89,"h":47.18,"l":46.45,"n":7208,"o":46.59,"t":"2026-03-24T04:00:00Z","v":1342257,"vw":46.907944},{"c":47.05,"h":47.285,"l":46.8201,"n":4839,"o":47.19,"t":"2026-03-25T04:00:00Z","v":702462,"vw":47.047519},{"c":46.68,"h":47.09,"l":46.625,"n":5202,"o":46.67,"t":"2026-03-26T04:00:00Z","v":799905,"vw":46.862647},{"c":46.36,"h":46.81,"l":46.2742,"n":6211,"o":46.61,"t":"2026-03-27T04:00:00Z","v":1019347,"vw":46.559621},{"c":46.61,"h":46.95,"l":46.47,"n":6536,"o":46.66,"t":"2026-03-30T04:00:00Z","v":839994,"vw":46.698227},{"c":47.03,"h":47.19,"l":46.51,"n":6605,"o":46.96,"t":"2026-03-31T04:00:00Z","v":1067072,"vw":46.826219},{"c":47.13,"h":47.25,"l":46.9633,"n":4921,"o":47.03,"t":"2026-04-01T04:00:00Z","v":548963,"vw":47.128455},{"c":47.35,"h":47.47,"l":46.845,"n":4628,"o":46.92,"t":"2026-04-02T04:00:00Z","v":571746,"vw":47.240592},{"c":47.43,"h":47.435,"l":47.11,"n":3085,"o":47.22,"t":"2026-04-06T04:00:00Z","v":378128,"vw":47.34248},{"c":47.31,"h":47.5,"l":47.2,"n":3604,"o":47.34,"t":"2026-04-07T04:00:00Z","v":536358,"vw":47.363452},{"c":48.13,"h":48.14,"l":47.745,"n":3719,"o":47.86,"t":"2026-04-08T04:00:00Z","v":453830,"vw":47.978028},{"c":48.32,"h":48.47,"l":47.86,"n":3614,"o":47.94,"t":"2026-04-09T04:00:00Z","v":701732,"vw":48.296759},{"c":47.93,"h":48.36,"l":47.865,"n":5171,"o":48.36,"t":"2026-04-10T04:00:00Z","v":627696,"vw":48.055406},{"c":47.98,"h":48,"l":47.54,"n":3929,"o":47.81,"t":"2026-04-13T04:00:00Z","v":426123,"vw":47.795708},{"c":48.08,"h":48.15,"l":47.74,"n":3647,"o":47.95,"t":"2026-04-14T04:00:00Z","v":629224,"vw":47.989168},{"c":47.88,"h":48.03,"l":47.77,"n":4918,"o":48.02,"t":"2026-04-15T04:00:00Z","v":585119,"vw":47.887702},{"c":48,"h":48.115,"l":47.82,"n":4533,"o":47.88,"t":"2026-04-16T04:00:00Z","v":840760,"vw":47.960559},{"c":48.42,"h":48.575,"l":48.04,"n":3242,"o":48.09,"t":"2026-04-17T04:00:00Z","v":487234,"vw":48.427001},{"c":48.34,"h":48.635,"l":48.285,"n":3463,"o":48.38,"t":"2026-04-20T04:00:00Z","v":362617,"vw":48.461999},{"c":47.85,"h":48.41,"l":47.79,"n":5212,"o":48.38,"t":"2026-04-21T04:00:00Z","v":739959,"vw":47.992291},{"c":47.51,"h":47.975,"l":47.39,"n":3414,"o":47.94,"t":"2026-04-22T04:00:00Z","v":343253,"vw":47.604757},{"c":47.99,"h":48.005,"l":47.59,"n":4974,"o":47.59,"t":"2026-04-23T04:00:00Z","v":991563,"vw":47.867435},{"c":47.62,"h":47.94,"l":47.59,"n":4924,"o":47.89,"t":"2026-04-24T04:00:00Z","v":788656,"vw":47.699143},{"c":47.6,"h":47.91,"l":47.55,"n":6392,"o":47.67,"t":"2026-04-27T04:00:00Z","v":1449135,"vw":47.656007},{"c":47.76,"h":48.07,"l":47.615,"n":8954,"o":47.76,"t":"2026-04-28T04:00:00Z","v":1107517,"vw":47.768367},{"c":47.46,"h":47.8,"l":47.355,"n":6784,"o":47.63,"t":"2026-04-29T04:00:00Z","v":1499957,"vw":47.50244},{"c":48.01,"h":48.07,"l":47.47,"n":6045,"o":47.48,"t":"2026-04-30T04:00:00Z","v":1380718,"vw":47.899056},{"c":47.73,"h":48.215,"l":47.715,"n":6833,"o":48.14,"t":"2026-05-01T04:00:00Z","v":1683385,"vw":47.887676},{"c":47.33,"h":47.775,"l":47.195,"n":11430,"o":47.54,"t":"2026-05-04T04:00:00Z","v":2072563,"vw":47.389534},{"c":47.49,"h":47.6735,"l":47.2001,"n":5908,"o":47.4,"t":"2026-05-05T04:00:00Z","v":1310691,"vw":47.524428},{"c":47.57,"h":47.8,"l":47.5403,"n":5664,"o":47.7,"t":"2026-05-06T04:00:00Z","v":1422417,"vw":47.650923},{"c":47.25,"h":47.5,"l":47.2,"n":11007,"o":47.5,"t":"2026-05-07T04:00:00Z","v":1400327,"vw":47.342992},{"c":47.05,"h":47.46,"l":47.01,"n":6417,"o":47.36,"t":"2026-05-08T04:00:00Z","v":1312195,"vw":47.161391},{"c":46.97,"h":47.23,"l":46.88,"n":6016,"o":47.14,"t":"2026-05-11T04:00:00Z","v":1277946,"vw":46.972316},{"c":47.13,"h":47.28,"l":46.7301,"n":9835,"o":47.03,"t":"2026-05-12T04:00:00Z","v":1658392,"vw":47.055862},{"c":46.84,"h":47.06,"l":46.67,"n":5291,"o":46.99,"t":"2026-05-13T04:00:00Z","v":1021183,"vw":46.807577},{"c":47.04,"h":47.1974,"l":46.96,"n":11023,"o":47.02,"t":"2026-05-14T04:00:00Z","v":687076,"vw":47.059616},{"c":46.62,"h":47.1,"l":46.61,"n":5308,"o":47,"t":"2026-05-15T04:00:00Z","v":514905,"vw":46.740702},{"c":47.33,"h":47.35,"l":46.7,"n":7370,"o":46.7,"t":"2026-05-18T04:00:00Z","v":922566,"vw":47.246281},{"c":47.26,"h":47.5501,"l":47.03,"n":5183,"o":47.22,"t":"2026-05-19T04:00:00Z","v":440433,"vw":47.343608},{"c":47.46,"h":47.56,"l":47.1,"n":4940,"o":47.26,"t":"2026-05-20T04:00:00Z","v":496653,"vw":47.390246},{"c":47.67,"h":47.68,"l":47.04,"n":5879,"o":47.32,"t":"2026-05-21T04:00:00Z","v":512767,"vw":47.493585},{"c":47.9,"h":47.98,"l":47.645,"n":4747,"o":47.79,"t":"2026-05-22T04:00:00Z","v":508535,"vw":47.869125},{"c":47.78,"h":48,"l":47.74,"n":4656,"o":47.95,"t":"2026-05-26T04:00:00Z","v":658619,"vw":47.809012},{"c":47.72,"h":48.08,"l":47.685,"n":5607,"o":47.82,"t":"2026-05-27T04:00:00Z","v":438889,"vw":47.854207},{"c":47.51,"h":47.74,"l":47.45,"n":7159,"o":47.65,"t":"2026-05-28T04:00:00Z","v":714062,"vw":47.569894},{"c":47.26,"h":47.465,"l":47.22,"n":5684,"o":47.46,"t":"2026-05-29T04:00:00Z","v":556779,"vw":47.350842},{"c":46.97,"h":47.145,"l":46.905,"n":6795,"o":47.05,"t":"2026-06-01T04:00:00Z","v":663012,"vw":47.003204},{"c":47.12,"h":47.195,"l":46.82,"n":5044,"o":46.91,"t":"2026-06-02T04:00:00Z","v":458470,"vw":47.033359},{"c":46.84,"h":47.24,"l":46.8314,"n":5072,"o":47.05,"t":"2026-06-03T04:00:00Z","v":456748,"vw":47.033337},{"c":47.26,"h":47.55,"l":47.1199,"n":6568,"o":47.32,"t":"2026-06-04T04:00:00Z","v":642063,"vw":47.30383},{"c":47.68,"h":47.93,"l":47.41,"n":8873,"o":47.41,"t":"2026-06-05T04:00:00Z","v":938068,"vw":47.676365},{"c":47.23,"h":47.7,"l":47.22,"n":6663,"o":47.58,"t":"2026-06-08T04:00:00Z","v":611647,"vw":47.43406},{"c":47.8,"h":47.84,"l":47.37,"n":9301,"o":47.37,"t":"2026-06-09T04:00:00Z","v":1198894,"vw":47.719917},{"c":47.76,"h":48.13,"l":47.749,"n":5378,"o":47.89,"t":"2026-06-10T04:00:00Z","v":489338,"vw":47.921359},{"c":47.97,"h":48.17,"l":47.81,"n":7008,"o":47.92,"t":"2026-06-11T04:00:00Z","v":568824,"vw":48.00634},{"c":48.32,"h":48.385,"l":48.02,"n":6937,"o":48.05,"t":"2026-06-12T04:00:00Z","v":528815,"vw":48.227508},{"c":48.17,"h":48.42,"l":48.135,"n":3957,"o":48.33,"t":"2026-06-15T04:00:00Z","v":363100,"vw":48.310539},{"c":48.36,"h":48.57,"l":48.23,"n":5392,"o":48.33,"t":"2026-06-16T04:00:00Z","v":754383,"vw":48.389417},{"c":47.63,"h":48.35,"l":47.43,"n":7263,"o":48.17,"t":"2026-06-17T04:00:00Z","v":962081,"vw":47.894455},{"c":47.42,"h":47.745,"l":47.305,"n":9457,"o":47.73,"t":"2026-06-18T04:00:00Z","v":1058848,"vw":47.502831},{"c":47.34,"h":47.6,"l":47.3304,"n":6234,"o":47.35,"t":"2026-06-22T04:00:00Z","v":583293,"vw":47.462548},{"c":47.86,"h":47.905,"l":47.46,"n":4688,"o":47.53,"t":"2026-06-23T04:00:00Z","v":894794,"vw":47.814828},{"c":48.1,"h":48.28,"l":47.85,"n":4446,"o":47.85,"t":"2026-06-24T04:00:00Z","v":497749,"vw":48.114738},{"c":47.97,"h":48.47,"l":47.91,"n":4604,"o":47.92,"t":"2026-06-25T04:00:00Z","v":418015,"vw":48.073534},{"c":48.54,"h":48.58,"l":48.08,"n":4284,"o":48.08,"t":"2026-06-26T04:00:00Z","v":401538,"vw":48.385461},{"c":48.43,"h":48.555,"l":48.25,"n":5854,"o":48.54,"t":"2026-06-29T04:00:00Z","v":1282193,"vw":48.363524},{"c":48.18,"h":48.345,"l":48.08,"n":7116,"o":48.34,"t":"2026-06-30T04:00:00Z","v":1358044,"vw":48.228221},{"c":48.48,"h":48.74,"l":48.2,"n":4598,"o":48.2,"t":"2026-07-01T04:00:00Z","v":460442,"vw":48.578564},{"c":49.39,"h":49.395,"l":48.75,"n":4859,"o":48.77,"t":"2026-07-02T04:00:00Z","v":468375,"vw":49.119966},{"c":49.07,"h":49.335,"l":48.8501,"n":3355,"o":49.29,"t":"2026-07-06T04:00:00Z","v":363508,"vw":49.0152},{"c":49.46,"h":49.92,"l":49.43,"n":4329,"o":49.49,"t":"2026-07-07T04:00:00Z","v":417270,"vw":49.561546},{"c":48.83,"h":49.29,"l":48.795,"n":4511,"o":49.29,"t":"2026-07-08T04:00:00Z","v":431304,"vw":48.950143},{"c":48.74,"h":48.875,"l":48.58,"n":4953,"o":48.77,"t":"2026-07-09T04:00:00Z","v":638500,"vw":48.752861},{"c":48.99,"h":49.1,"l":48.85,"n":3379,"o":48.92,"t":"2026-07-10T04:00:00Z","v":333866,"vw":48.984431},{"c":49.28,"h":49.53,"l":49.165,"n":7010,"o":49.18,"t":"2026-07-13T04:00:00Z","v":536829,"vw":49.289192},{"c":48.92,"h":49.32,"l":48.902,"n":4950,"o":49.12,"t":"2026-07-14T04:00:00Z","v":380505,"vw":49.030109},{"c":48.84,"h":49.26,"l":48.735,"n":5618,"o":48.88,"t":"2026-07-15T04:00:00Z","v":471957,"vw":48.944719},{"c":49.85,"h":49.85,"l":48.99,"n":4877,"o":48.99,"t":"2026-07-16T04:00:00Z","v":411349,"vw":49.622123},{"c":49.6,"h":50.465,"l":49.4722,"n":5420,"o":49.93,"t":"2026-07-17T04:00:00Z","v":485760,"vw":49.738327},{"c":49.34,"h":49.66,"l":49.275,"n":3976,"o":49.56,"t":"2026-07-20T04:00:00Z","v":392985,"vw":49.425604},{"c":49.09,"h":49.27,"l":48.98,"n":3856,"o":49.24,"t":"2026-07-21T04:00:00Z","v":366835,"vw":49.11348},{"c":49.25,"h":49.475,"l":49.15,"n":3365,"o":49.25,"t":"2026-07-22T04:00:00Z","v":295261,"vw":49.28262},{"c":49.3,"h":49.46,"l":49.1,"n":4611,"o":49.14,"t":"2026-07-23T04:00:00Z","v":814248,"vw":49.250316},{"c":49.91,"h":49.975,"l":49.43,"n":3577,"o":49.43,"t":"2026-07-24T04:00:00Z","v":328149,"vw":49.830492},{"c":50.16,"h":50.44,"l":50.03,"n":3692,"o":50.03,"t":"2026-07-27T04:00:00Z","v":434570,"vw":50.216469},{"c":51.02,"h":51.41,"l":50.6018,"n":3651,"o":50.66,"t":"2026-07-28T04:00:00Z","v":344959,"vw":51.112096},{"c":50.85,"h":51.2,"l":50.755,"n":4708,"o":50.99,"t":"2026-07-29T04:00:00Z","v":457984,"vw":50.939503},{"c":50.23,"h":50.7001,"l":49.84,"n":4526,"o":50.64,"t":"2026-07-30T04:00:00Z","v":438545,"vw":50.226395},{"c":50.14,"h":50.26,"l":49.85,"n":4637,"o":50.06,"t":"2026-07-31T04:00:00Z","v":345140,"vw":50.080997},{"c":50.31,"h":50.59,"l":50.11,"n":5095,"o":50.32,"t":"2026-08-03T04:00:00Z","v":435817,"vw":50.350437},{"c":50.62,"h":50.65,"l":49.875,"n":5317,"o":50.14,"t":"2026-08-04T04:00:00Z","v":937564,"vw":50.485869},{"c":50.58,"h":50.77,"l":50.3601,"n":5457,"o":50.77,"t":"2026-08-05T04:00:00Z","v":614166,"vw":50.546412},{"c":50.64,"h":51.04,"l":50.4701,"n":5102,"o":50.91,"t":"2026-08-06T04:00:00Z","v":655756,"vw":50.66407},{"c":50.84,"h":50.88,"l":50.37,"n":3931,"o":50.62,"t":"2026-08-07T04:00:00Z","v":500772,"vw":50.734336},{"c":50.55,"h":50.69,"l":50.38,"n":4811,"o":50.69,"t":"2026-08-10T04:00:00Z","v":662909,"vw":50.540155},{"c":50.59,"h":50.74,"l":50.45,"n":5418,"o":50.45,"t":"2026-08-11T04:00:00Z","v":716427,"vw":50.610317},{"c":50.58,"h":50.6299,"l":50.355,"n":4261,"o":50.45,"t":"2026-08-12T04:00:00Z","v":499622,"vw":50.501293},{"c":50.83,"h":50.92,"l":50.59,"n":3712,"o":50.75,"t":"2026-08-13T04:00:00Z","v":497374,"vw":50.766213},{"c":50.92,"h":50.95,"l":50.75,"n":2748,"o":50.83,"t":"2026-08-14T04:00:00Z","v":299033,"vw":50.875001},{"c":50.48,"h":50.76,"l":50.46,"n":2704,"o":50.7,"t":"2026-08-17T04:00:00Z","v":225450,"vw":50.584495},{"c":50.61,"h":50.93,"l":50.6,"n":3119,"o":50.78,"t":"2026-08-18T04:00:00Z","v":418678,"vw":50.783736},{"c":50.83,"h":51.255,"l":50.795,"n":3677,"o":50.83,"t":"2026-08-19T04:00:00Z","v":516890,"vw":50.969195},{"c":50.67,"h":51.06,"l":50.655,"n":3168,"o":50.71,"t":"2026-08-20T04:00:00Z","v":349513,"vw":50.853365},{"c":50.7,"h":50.925,"l":50.68,"n":3196,"o":50.78,"t":"2026-08-21T04:00:00Z","v":485148,"vw":50.771897},{"c":51.05,"h":51.095,"l":50.76,"n":3642,"o":50.76,"t":"2026-08-24T04:00:00Z","v":399216,"vw":50.973913},{"c":50.96,"h":51.04,"l":50.7645,"n":2967,"o":51.04,"t":"2026-08-25T04:00:00Z","v":378186,"vw":50.913343},{"c":50.99,"h":51.18,"l":50.85,"n":3341,"o":50.86,"t":"2026-08-26T04:00:00Z","v":619047,"vw":51.017553},{"c":50.49,"h":50.685,"l":50.41,"n":4219,"o":50.65,"t":"2026-08-27T04:00:00Z","v":927129,"vw":50.55941},{"c":50.5,"h":50.74,"l":50.43,"n":3591,"o":50.72,"t":"2026-08-28T04:00:00Z","v":478410,"vw":50.536532},{"c":50.19,"h":50.39,"l":50.19,"n":3417,"o":50.38,"t":"2026-08-31T04:00:00Z","v":453512,"vw":50.266187},{"c":50.05,"h":50.5,"l":49.96,"n":4249,"o":50.35,"t":"2026-09-01T04:00:00Z","v":439317,"vw":50.153895},{"c":50.19,"h":50.28,"l":50.005,"n":3697,"o":50.1,"t":"2026-09-02T04:00:00Z","v":787553,"vw":50.179492},{"c":50.47,"h":50.52,"l":50.165,"n":4165,"o":50.38,"t":"2026-09-03T04:00:00Z","v":558876,"vw":50.413635},{"c":50.12,"h":50.36,"l":50.12,"n":3327,"o":50.13,"t":"2026-09-04T04:00:00Z","v":689048,"vw":50.229326},{"c":49.69,"h":49.97,"l":49.69,"n":2986,"o":49.9,"t":"2026-09-08T04:00:00Z","v":364956,"vw":49.841913},{"c":49.25,"h":49.62,"l":49.21,"n":3071,"o":49.62,"t":"2026-09-09T04:00:00Z","v":377788,"vw":49.344468},{"c":49.02,"h":49.38,"l":48.945,"n":3135,"o":49.26,"t":"2026-09-10T04:00:00Z","v":395802,"vw":49.063211},{"c":49.12,"h":49.4135,"l":49.0001,"n":3538,"o":49.29,"t":"2026-09-11T04:00:00Z","v":385845,"vw":49.137942},{"c":49.25,"h":49.56,"l":49.16,"n":4426,"o":49.32,"t":"2026-09-14T04:00:00Z","v":491904,"vw":49.300595},{"c":49.01,"h":49.17,"l":48.94,"n":3546,"o":49.17,"t":"2026-09-15T04:00:00Z","v":348078,"vw":49.017302},{"c":48.74,"h":49.135,"l":48.5,"n":4480,"o":49.06,"t":"2026-09-16T04:00:00Z","v":602257,"vw":48.813197},{"c":48.79,"h":48.965,"l":48.655,"n":3187,"o":48.96,"t":"2026-09-17T04:00:00Z","v":236365,"vw":48.804052},{"c":48.48,"h":48.6427,"l":48.34,"n":4192,"o":48.57,"t":"2026-09-18T04:00:00Z","v":401084,"vw":48.474568},{"c":48.42,"h":48.6,"l":48.395,"n":4211,"o":48.57,"t":"2026-09-21T04:00:00Z","v":629151,"vw":48.48398},{"c":48.27,"h":48.63,"l":48.26,"n":4446,"o":48.52,"t":"2026-09-22T04:00:00Z","v":457686,"vw":48.338562},{"c":47.97,"h":48.335,"l":47.94,"n":6749,"o":48.17,"t":"2026-09-23T04:00:00Z","v":887323,"vw":48.053008},{"c":47.39,"h":47.87,"l":47.3745,"n":7125,"o":47.75,"t":"2026-09-24T04:00:00Z","v":789820,"vw":47.564682},{"c":47.53,"h":47.6,"l":47.27,"n":6184,"o":47.47,"t":"2026-09-25T04:00:00Z","v":512195,"vw":47.422241},{"c":47.4,"h":47.58,"l":47.2321,"n":7355,"o":47.45,"t":"2026-09-28T04:00:00Z","v":646720,"vw":47.389175},{"c":47.29,"h":47.4,"l":47.06,"n":6958,"o":47.26,"t":"2026-09-29T04:00:00Z","v":854753,"vw":47.186422},{"c":46.91,"h":47.448,"l":46.9,"n":5328,"o":47.39,"t":"2026-09-30T04:00:00Z","v":656915,"vw":47.15593},{"c":46.98,"h":47.04,"l":46.625,"n":8211,"o":46.87,"t":"2026-10-01T04:00:00Z","v":719254,"vw":46.838004},{"c":47.08,"h":47.275,"l":46.98,"n":7692,"o":47.11,"t":"2026-10-02T04:00:00Z","v":1161006,"vw":47.08613},{"c":47.15,"h":47.25,"l":46.745,"n":4507,"o":47.02,"t":"2026-10-05T04:00:00Z","v":532248,"vw":47.043549},{"c":47.4,"h":47.525,"l":47.215,"n":4958,"o":47.23,"t":"2026-10-06T04:00:00Z","v":465662,"vw":47.378235},{"c":47.09,"h":47.38,"l":47.085,"n":5407,"o":47.33,"t":"2026-10-07T04:00:00Z","v":538204,"vw":47.192941},{"c":47.6,"h":47.67,"l":47.0101,"n":6074,"o":47.05,"t":"2026-10-08T04:00:00Z","v":803582,"vw":47.477588},{"c":47.66,"h":47.725,"l":47.49,"n":4130,"o":47.6,"t":"2026-10-09T04:00:00Z","v":557185,"vw":47.613888},{"c":47.97,"h":48.005,"l":47.7,"n":3747,"o":47.72,"t":"2026-10-12T04:00:00Z","v":318985,"vw":47.891097},{"c":48.09,"h":48.29,"l":47.76,"n":4125,"o":48.25,"t":"2026-10-13T04:00:00Z","v":379501,"vw":48.050118},{"c":48.37,"h":48.375,"l":47.925,"n":5518,"o":48.05,"t":"2026-10-14T04:00:00Z","v":473684,"vw":48.13027},{"c":48.87,"h":49.15,"l":48.82,"n":6540,"o":48.9,"t":"2026-10-15T04:00:00Z","v":755836,"vw":48.965393},{"c":49.37,"h":49.46,"l":49.0955,"n":5464,"o":49.16,"t":"2026-10-16T04:00:00Z","v":465612,"vw":49.277817},{"c":48.92,"h":49.215,"l":48.895,"n":4356,"o":49.14,"t":"2026-10-19T04:00:00Z","v":525273,"vw":48.995513},{"c":49.57,"h":49.625,"l":49.16,"n":5910,"o":49.16,"t":"2026-10-20T04:00:00Z","v":614389,"vw":49.486849},{"c":49.55,"h":49.64,"l":49.445,"n":5043,"o":49.61,"t":"2026-10-21T04:00:00Z","v":583727,"vw":49.547801},{"c":50.63,"h":50.655,"l":49.64,"n":6720,"o":49.65,"t":"2026-10-22T04:00:00Z","v":655063,"vw":50.114784}],"volatilityBars":[{"c":48.46,"h":48.6,"l":48.45,"n":325,"o":48.57,"t":"2026-09-21T13:30:00Z","v":42787,"vw":48.547601},{"c":48.466,"h":48.466,"l":48.405,"n":343,"o":48.45,"t":"2026-09-21T13:45:00Z","v":36671,"vw":48.42697},{"c":48.47,"h":48.48,"l":48.4,"n":358,"o":48.44,"t":"2026-09-21T14:00:00Z","v":29487,"vw":48.439398},{"c":48.5,"h":48.535,"l":48.475,"n":215,"o":48.475,"t":"2026-09-21T14:15:00Z","v":31010,"vw":48.506255},{"c":48.48,"h":48.505,"l":48.44,"n":288,"o":48.5,"t":"2026-09-21T14:30:00Z","v":40374,"vw":48.473978},{"c":48.47,"h":48.515,"l":48.47,"n":70,"o":48.485,"t":"2026-09-21T14:45:00Z","v":7766,"vw":48.483144},{"c":48.505,"h":48.505,"l":48.4551,"n":51,"o":48.46,"t":"2026-09-21T15:00:00Z","v":3893,"vw":48.475249},{"c":48.515,"h":48.55,"l":48.515,"n":70,"o":48.525,"t":"2026-09-21T15:15:00Z","v":18512,"vw":48.54239},{"c":48.53,"h":48.5445,"l":48.5059,"n":75,"o":48.51,"t":"2026-09-21T15:30:00Z","v":8314,"vw":48.529053},{"c":48.53,"h":48.5603,"l":48.53,"n":48,"o":48.55,"t":"2026-09-21T15:45:00Z","v":4818,"vw":48.552353},{"c":48.56,"h":48.58,"l":48.51,"n":107,"o":48.515,"t":"2026-09-21T16:00:00Z","v":11415,"vw":48.541744},{"c":48.53,"h":48.58,"l":48.53,"n":99,"o":48.565,"t":"2026-09-21T16:15:00Z","v":16133,"vw":48.552324},{"c":48.53,"h":48.57,"l":48.53,"n":62,"o":48.54,"t":"2026-09-21T16:30:00Z","v":5720,"vw":48.545497},{"c":48.55,"h":48.55,"l":48.525,"n":43,"o":48.53,"t":"2026-09-21T16:45:00Z","v":6466,"vw":48.542814},{"c":48.545,"h":48.545,"l":48.52,"n":51,"o":48.53,"t":"2026-09-21T17:00:00Z","v":6774,"vw":48.531066},{"c":48.54,"h":48.575,"l":48.535,"n":93,"o":48.545,"t":"2026-09-21T17:15:00Z","v":9170,"vw":48.557587},{"c":48.48,"h":48.545,"l":48.475,"n":128,"o":48.545,"t":"2026-09-21T17:30:00Z","v":19439,"vw":48.507555},{"c":48.47,"h":48.485,"l":48.455,"n":113,"o":48.48,"t":"2026-09-21T17:45:00Z","v":13565,"vw":48.464202},{"c":48.4851,"h":48.515,"l":48.485,"n":40,"o":48.485,"t":"2026-09-21T18:00:00Z","v":4518,"vw":48.49877},{"c":48.5,"h":48.5,"l":48.465,"n":62,"o":48.475,"t":"2026-09-21T18:15:00Z","v":8293,"vw":48.480504},{"c":48.495,"h":48.505,"l":48.48,"n":96,"o":48.485,"t":"2026-09-21T18:30:00Z","v":95805,"vw":48.490516},{"c":48.51,"h":48.525,"l":48.491,"n":158,"o":48.505,"t":"2026-09-21T18:45:00Z","v":23292,"vw":48.508342},{"c":48.51,"h":48.516,"l":48.49,"n":157,"o":48.51,"t":"2026-09-21T19:00:00Z","v":20206,"vw":48.506907},{"c":48.48,"h":48.5145,"l":48.48,"n":177,"o":48.5,"t":"2026-09-21T19:15:00Z","v":27745,"vw":48.495442},{"c":48.455,"h":48.47,"l":48.4439,"n":211,"o":48.47,"t":"2026-09-21T19:30:00Z","v":44076,"vw":48.451894},{"c":48.4,"h":48.46,"l":48.395,"n":390,"o":48.46,"t":"2026-09-21T19:45:00Z","v":79102,"vw":48.420136},{"c":48.42,"h":48.42,"l":48.42,"n":4,"o":48.42,"t":"2026-09-21T20:00:00Z","v":4235,"vw":48.42},{"c":48.385,"h":48.63,"l":48.33,"n":421,"o":48.52,"t":"2026-09-22T13:30:00Z","v":43818,"vw":48.422885},{"c":48.3551,"h":48.39,"l":48.305,"n":172,"o":48.36,"t":"2026-09-22T13:45:00Z","v":14348,"vw":48.349003},{"c":48.38,"h":48.46,"l":48.34,"n":257,"o":48.355,"t":"2026-09-22T14:00:00Z","v":15440,"vw":48.390171},{"c":48.295,"h":48.365,"l":48.295,"n":153,"o":48.36,"t":"2026-09-22T14:15:00Z","v":10654,"vw":48.334816},{"c":48.325,"h":48.365,"l":48.27,"n":360,"o":48.2903,"t":"2026-09-22T14:30:00Z","v":41332,"vw":48.331929},{"c":48.31,"h":48.335,"l":48.28,"n":295,"o":48.32,"t":"2026-09-22T14:45:00Z","v":31102,"vw":48.315165},{"c":48.335,"h":48.345,"l":48.3001,"n":155,"o":48.315,"t":"2026-09-22T15:00:00Z","v":21742,"vw":48.326912},{"c":48.305,"h":48.35,"l":48.305,"n":230,"o":48.34,"t":"2026-09-22T15:15:00Z","v":27894,"vw":48.326472},{"c":48.275,"h":48.305,"l":48.26,"n":149,"o":48.305,"t":"2026-09-22T15:30:00Z","v":21729,"vw":48.272496},{"c":48.29,"h":48.295,"l":48.26,"n":78,"o":48.265,"t":"2026-09-22T15:45:00Z","v":5821,"vw":48.279213},{"c":48.35,"h":48.35,"l":48.32,"n":45,"o":48.32,"t":"2026-09-22T16:00:00Z","v":4678,"vw":48.329431},{"c":48.36,"h":48.36,"l":48.3,"n":82,"o":48.33,"t":"2026-09-22T16:15:00Z","v":12262,"vw":48.314509},{"c":48.3479,"h":48.37,"l":48.345,"n":64,"o":48.351,"t":"2026-09-22T16:30:00Z","v":7029,"vw":48.360834},{"c":48.385,"h":48.39,"l":48.3451,"n":115,"o":48.35,"t":"2026-09-22T16:45:00Z","v":9485,"vw":48.366395},{"c":48.305,"h":48.3897,"l":48.305,"n":108,"o":48.3892,"t":"2026-09-22T17:00:00Z","v":8817,"vw":48.344823},{"c":48.315,"h":48.3159,"l":48.285,"n":96,"o":48.3045,"t":"2026-09-22T17:15:00Z","v":8066,"vw":48.308513},{"c":48.3341,"h":48.35,"l":48.325,"n":65,"o":48.325,"t":"2026-09-22T17:30:00Z","v":6013,"vw":48.336171},{"c":48.37,"h":48.3851,"l":48.33,"n":125,"o":48.335,"t":"2026-09-22T17:45:00Z","v":16290,"vw":48.354009},{"c":48.34,"h":48.39,"l":48.3399,"n":112,"o":48.365,"t":"2026-09-22T18:00:00Z","v":12462,"vw":48.357207},{"c":48.345,"h":48.36,"l":48.335,"n":56,"o":48.335,"t":"2026-09-22T18:15:00Z","v":9049,"vw":48.343018},{"c":48.305,"h":48.34,"l":48.305,"n":83,"o":48.33,"t":"2026-09-22T18:30:00Z","v":15674,"vw":48.323574},{"c":48.325,"h":48.34,"l":48.31,"n":94,"o":48.31,"t":"2026-09-22T18:45:00Z","v":12229,"vw":48.333369},{"c":48.335,"h":48.35,"l":48.31,"n":159,"o":48.335,"t":"2026-09-22T19:00:00Z","v":30865,"vw":48.327372},{"c":48.34,"h":48.36,"l":48.3341,"n":97,"o":48.335,"t":"2026-09-22T19:15:00Z","v":13687,"vw":48.338127},{"c":48.36,"h":48.39,"l":48.34,"n":141,"o":48.35,"t":"2026-09-22T19:30:00Z","v":18223,"vw":48.364315},{"c":48.275,"h":48.37,"l":48.27,"n":323,"o":48.36,"t":"2026-09-22T19:45:00Z","v":26171,"vw":48.302265},{"c":48.27,"h":48.27,"l":48.27,"n":5,"o":48.27,"t":"2026-09-22T20:00:00Z","v":2556,"vw":48.27},{"c":48.14,"h":48.19,"l":48.14,"n":13,"o":48.19,"t":"2026-09-23T13:15:00Z","v":21662,"vw":48.180733},{"c":48.13,"h":48.21,"l":48.1,"n":580,"o":48.17,"t":"2026-09-23T13:30:00Z","v":43843,"vw":48.167626},{"c":48.06,"h":48.13,"l":48.035,"n":485,"o":48.125,"t":"2026-09-23T13:45:00Z","v":36637,"vw":48.077264},{"c":48.23,"h":48.23,"l":48.06,"n":541,"o":48.0793,"t":"2026-09-23T14:00:00Z","v":52214,"vw":48.173018},{"c":48.2299,"h":48.335,"l":48.22,"n":354,"o":48.25,"t":"2026-09-23T14:15:00Z","v":24995,"vw":48.288453},{"c":48.215,"h":48.3,"l":48.2021,"n":299,"o":48.25,"t":"2026-09-23T14:30:00Z","v":25868,"vw":48.260426},{"c":48.15,"h":48.21,"l":48.12,"n":434,"o":48.17,"t":"2026-09-23T14:45:00Z","v":30349,"vw":48.174906},{"c":48.1441,"h":48.16,"l":48.1051,"n":234,"o":48.15,"t":"2026-09-23T15:00:00Z","v":17497,"vw":48.136051},{"c":48.09,"h":48.16,"l":48.08,"n":144,"o":48.14,"t":"2026-09-23T15:15:00Z","v":12221,"vw":48.122172},{"c":48.115,"h":48.12,"l":48.08,"n":195,"o":48.08,"t":"2026-09-23T15:30:00Z","v":32525,"vw":48.1013},{"c":48.105,"h":48.1299,"l":48.08,"n":145,"o":48.11,"t":"2026-09-23T15:45:00Z","v":14757,"vw":48.102564},{"c":48.0999,"h":48.105,"l":48.07,"n":110,"o":48.105,"t":"2026-09-23T16:00:00Z","v":12085,"vw":48.088348},{"c":48.13,"h":48.13,"l":48.075,"n":177,"o":48.095,"t":"2026-09-23T16:15:00Z","v":20936,"vw":48.090713},{"c":48.13,"h":48.14,"l":48.09,"n":191,"o":48.14,"t":"2026-09-23T16:30:00Z","v":17501,"vw":48.115127},{"c":48.08,"h":48.14,"l":48.07,"n":147,"o":48.122,"t":"2026-09-23T16:45:00Z","v":18235,"vw":48.095908},{"c":48.0951,"h":48.1,"l":48.045,"n":185,"o":48.0945,"t":"2026-09-23T17:00:00Z","v":18108,"vw":48.077849},{"c":48.115,"h":48.115,"l":48.0651,"n":56,"o":48.075,"t":"2026-09-23T17:15:00Z","v":5140,"vw":48.092916},{"c":48.13,"h":48.13,"l":48.09,"n":178,"o":48.12,"t":"2026-09-23T17:30:00Z","v":19975,"vw":48.101582},{"c":48.165,"h":48.165,"l":48.13,"n":120,"o":48.14,"t":"2026-09-23T17:45:00Z","v":9839,"vw":48.13778},{"c":48.11,"h":48.17,"l":48.11,"n":76,"o":48.17,"t":"2026-09-23T18:00:00Z","v":7218,"vw":48.133093},{"c":48.045,"h":48.1051,"l":48.045,"n":78,"o":48.1051,"t":"2026-09-23T18:15:00Z","v":12197,"vw":48.070346},{"c":48.005,"h":48.055,"l":48,"n":214,"o":48.04,"t":"2026-09-23T18:30:00Z","v":38954,"vw":48.029747},{"c":48.0144,"h":48.02,"l":47.98,"n":136,"o":48,"t":"2026-09-23T18:45:00Z","v":13563,"vw":47.99884},{"c":48.02,"h":48.03,"l":47.99,"n":293,"o":48.01,"t":"2026-09-23T19:00:00Z","v":26933,"vw":48.009262},{"c":47.99,"h":48.015,"l":47.97,"n":286,"o":48.015,"t":"2026-09-23T19:15:00Z","v":100259,"vw":47.997192},{"c":47.995,"h":48.0154,"l":47.97,"n":254,"o":48,"t":"2026-09-23T19:30:00Z","v":25797,"vw":47.992521},{"c":47.96,"h":48.015,"l":47.94,"n":562,"o":48,"t":"2026-09-23T19:45:00Z","v":70374,"vw":47.969349},{"c":47.97,"h":47.97,"l":47.97,"n":4,"o":47.97,"t":"2026-09-23T20:00:00Z","v":150096,"vw":47.97},{"c":47.84,"h":47.84,"l":47.81,"n":2,"o":47.81,"t":"2026-09-24T13:15:00Z","v":937,"vw":47.82079},{"c":47.71,"h":47.87,"l":47.7,"n":560,"o":47.75,"t":"2026-09-24T13:30:00Z","v":51518,"vw":47.759291},{"c":47.785,"h":47.8,"l":47.69,"n":379,"o":47.69,"t":"2026-09-24T13:45:00Z","v":40149,"vw":47.757805},{"c":47.765,"h":47.795,"l":47.74,"n":372,"o":47.785,"t":"2026-09-24T14:00:00Z","v":36259,"vw":47.767748},{"c":47.65,"h":47.77,"l":47.645,"n":290,"o":47.745,"t":"2026-09-24T14:15:00Z","v":19597,"vw":47.719983},{"c":47.615,"h":47.68,"l":47.615,"n":310,"o":47.63,"t":"2026-09-24T14:30:00Z","v":38608,"vw":47.646979},{"c":47.57,"h":47.62,"l":47.555,"n":314,"o":47.62,"t":"2026-09-24T14:45:00Z","v":21812,"vw":47.58748},{"c":47.51,"h":47.58,"l":47.5048,"n":278,"o":47.58,"t":"2026-09-24T15:00:00Z","v":32566,"vw":47.548702},{"c":47.505,"h":47.545,"l":47.505,"n":244,"o":47.51,"t":"2026-09-24T15:15:00Z","v":24824,"vw":47.522471},{"c":47.49,"h":47.52,"l":47.48,"n":323,"o":47.51,"t":"2026-09-24T15:30:00Z","v":61231,"vw":47.494434},{"c":47.47,"h":47.4899,"l":47.455,"n":87,"o":47.485,"t":"2026-09-24T15:45:00Z","v":8225,"vw":47.473167},{"c":47.49,"h":47.4951,"l":47.455,"n":183,"o":47.47,"t":"2026-09-24T16:00:00Z","v":18326,"vw":47.474471},{"c":47.625,"h":47.675,"l":47.49,"n":871,"o":47.495,"t":"2026-09-24T16:15:00Z","v":85626,"vw":47.589242},{"c":47.59,"h":47.64,"l":47.59,"n":247,"o":47.6145,"t":"2026-09-24T16:30:00Z","v":26953,"vw":47.6084},{"c":47.585,"h":47.615,"l":47.5641,"n":163,"o":47.565,"t":"2026-09-24T16:45:00Z","v":20178,"vw":47.593996},{"c":47.565,"h":47.57,"l":47.52,"n":331,"o":47.56,"t":"2026-09-24T17:00:00Z","v":77237,"vw":47.53322},{"c":47.5,"h":47.5651,"l":47.49,"n":134,"o":47.565,"t":"2026-09-24T17:15:00Z","v":12660,"vw":47.518406},{"c":47.485,"h":47.51,"l":47.47,"n":149,"o":47.5,"t":"2026-09-24T17:30:00Z","v":14224,"vw":47.488544},{"c":47.51,"h":47.52,"l":47.475,"n":74,"o":47.48,"t":"2026-09-24T17:45:00Z","v":10972,"vw":47.491804},{"c":47.48,"h":47.51,"l":47.4588,"n":154,"o":47.51,"t":"2026-09-24T18:00:00Z","v":22907,"vw":47.471548},{"c":47.51,"h":47.52,"l":47.445,"n":194,"o":47.485,"t":"2026-09-24T18:15:00Z","v":17756,"vw":47.476783},{"c":47.465,"h":47.51,"l":47.445,"n":233,"o":47.505,"t":"2026-09-24T18:30:00Z","v":28652,"vw":47.473618},{"c":47.45,"h":47.475,"l":47.44,"n":173,"o":47.471,"t":"2026-09-24T18:45:00Z","v":25028,"vw":47.460932},{"c":47.445,"h":47.45,"l":47.42,"n":135,"o":47.44,"t":"2026-09-24T19:00:00Z","v":11837,"vw":47.438623},{"c":47.4493,"h":47.4493,"l":47.415,"n":179,"o":47.44,"t":"2026-09-24T19:15:00Z","v":17847,"vw":47.429155},{"c":47.48,"h":47.48,"l":47.42,"n":186,"o":47.44,"t":"2026-09-24T19:30:00Z","v":15914,"vw":47.448986},{"c":47.39,"h":47.47,"l":47.3745,"n":375,"o":47.47,"t":"2026-09-24T19:45:00Z","v":40240,"vw":47.412566},{"c":47.39,"h":47.39,"l":47.39,"n":6,"o":47.39,"t":"2026-09-24T20:00:00Z","v":2708,"vw":47.39},{"c":47.39,"h":47.48,"l":47.32,"n":751,"o":47.47,"t":"2026-09-25T13:30:00Z","v":55126,"vw":47.381703},{"c":47.38,"h":47.4107,"l":47.3275,"n":496,"o":47.36,"t":"2026-09-25T13:45:00Z","v":27911,"vw":47.358511},{"c":47.345,"h":47.3933,"l":47.27,"n":518,"o":47.38,"t":"2026-09-25T14:00:00Z","v":43543,"vw":47.310425},{"c":47.4,"h":47.42,"l":47.35,"n":414,"o":47.36,"t":"2026-09-25T14:15:00Z","v":22400,"vw":47.386802},{"c":47.4,"h":47.405,"l":47.37,"n":189,"o":47.37,"t":"2026-09-25T14:30:00Z","v":8707,"vw":47.390533},{"c":47.36,"h":47.43,"l":47.34,"n":222,"o":47.405,"t":"2026-09-25T14:45:00Z","v":15992,"vw":47.398425},{"c":47.34,"h":47.4,"l":47.3,"n":294,"o":47.36,"t":"2026-09-25T15:00:00Z","v":16420,"vw":47.362197},{"c":47.3408,"h":47.375,"l":47.33,"n":130,"o":47.33,"t":"2026-09-25T15:15:00Z","v":10865,"vw":47.35371},{"c":47.33,"h":47.375,"l":47.31,"n":288,"o":47.34,"t":"2026-09-25T15:30:00Z","v":41319,"vw":47.338372},{"c":47.36,"h":47.36,"l":47.285,"n":182,"o":47.295,"t":"2026-09-25T15:45:00Z","v":10895,"vw":47.310989},{"c":47.49,"h":47.52,"l":47.38,"n":257,"o":47.38,"t":"2026-09-25T16:00:00Z","v":20775,"vw":47.480921},{"c":47.475,"h":47.485,"l":47.44,"n":184,"o":47.48,"t":"2026-09-25T16:15:00Z","v":16303,"vw":47.470389},{"c":47.49,"h":47.505,"l":47.445,"n":318,"o":47.495,"t":"2026-09-25T16:30:00Z","v":29799,"vw":47.476113},{"c":47.435,"h":47.48,"l":47.43,"n":161,"o":47.48,"t":"2026-09-25T16:45:00Z","v":15066,"vw":47.446597},{"c":47.475,"h":47.475,"l":47.44,"n":124,"o":47.44,"t":"2026-09-25T17:00:00Z","v":10294,"vw":47.463779},{"c":47.475,"h":47.48,"l":47.44,"n":73,"o":47.476,"t":"2026-09-25T17:15:00Z","v":9372,"vw":47.46413},{"c":47.495,"h":47.5,"l":47.445,"n":173,"o":47.48,"t":"2026-09-25T17:30:00Z","v":30873,"vw":47.471431},{"c":47.48,"h":47.48,"l":47.46,"n":63,"o":47.48,"t":"2026-09-25T17:45:00Z","v":9003,"vw":47.473121},{"c":47.475,"h":47.49,"l":47.46,"n":84,"o":47.485,"t":"2026-09-25T18:00:00Z","v":10230,"vw":47.468816},{"c":47.45,"h":47.4757,"l":47.435,"n":132,"o":47.4757,"t":"2026-09-25T18:15:00Z","v":13814,"vw":47.457512},{"c":47.455,"h":47.465,"l":47.445,"n":93,"o":47.4601,"t":"2026-09-25T18:30:00Z","v":7524,"vw":47.457698},{"c":47.47,"h":47.48,"l":47.45,"n":131,"o":47.455,"t":"2026-09-25T18:45:00Z","v":19998,"vw":47.463593},{"c":47.5,"h":47.5,"l":47.442,"n":160,"o":47.475,"t":"2026-09-25T19:00:00Z","v":11769,"vw":47.470438},{"c":47.465,"h":47.4951,"l":47.46,"n":74,"o":47.495,"t":"2026-09-25T19:15:00Z","v":7487,"vw":47.481006},{"c":47.5398,"h":47.5398,"l":47.47,"n":115,"o":47.47,"t":"2026-09-25T19:30:00Z","v":17297,"vw":47.503224},{"c":47.545,"h":47.6,"l":47.54,"n":201,"o":47.58,"t":"2026-09-25T19:45:00Z","v":19470,"vw":47.5685},{"c":47.53,"h":47.53,"l":47.53,"n":7,"o":47.53,"t":"2026-09-25T20:00:00Z","v":719,"vw":47.53},{"c":47.4,"h":47.5371,"l":47.29,"n":650,"o":47.45,"t":"2026-09-28T13:30:00Z","v":52518,"vw":47.368533},{"c":47.46,"h":47.51,"l":47.41,"n":590,"o":47.41,"t":"2026-09-28T13:45:00Z","v":30209,"vw":47.460447},{"c":47.535,"h":47.58,"l":47.415,"n":415,"o":47.4345,"t":"2026-09-28T14:00:00Z","v":25426,"vw":47.48075},{"c":47.495,"h":47.558,"l":47.46,"n":241,"o":47.55,"t":"2026-09-28T14:15:00Z","v":17904,"vw":47.506793},{"c":47.45,"h":47.514,"l":47.45,"n":275,"o":47.51,"t":"2026-09-28T14:30:00Z","v":14792,"vw":47.48579},{"c":47.375,"h":47.47,"l":47.375,"n":352,"o":47.46,"t":"2026-09-28T14:45:00Z","v":31700,"vw":47.431246},{"c":47.28,"h":47.36,"l":47.2701,"n":243,"o":47.355,"t":"2026-09-28T15:00:00Z","v":18504,"vw":47.307018},{"c":47.2581,"h":47.31,"l":47.2321,"n":347,"o":47.275,"t":"2026-09-28T15:15:00Z","v":31233,"vw":47.279019},{"c":47.295,"h":47.3,"l":47.265,"n":245,"o":47.265,"t":"2026-09-28T15:30:00Z","v":19952,"vw":47.288916},{"c":47.2559,"h":47.31,"l":47.255,"n":143,"o":47.29,"t":"2026-09-28T15:45:00Z","v":20175,"vw":47.278306},{"c":47.265,"h":47.3001,"l":47.255,"n":148,"o":47.26,"t":"2026-09-28T16:00:00Z","v":21308,"vw":47.282419},{"c":47.445,"h":47.47,"l":47.27,"n":720,"o":47.27,"t":"2026-09-28T16:15:00Z","v":74693,"vw":47.373253},{"c":47.345,"h":47.44,"l":47.345,"n":215,"o":47.44,"t":"2026-09-28T16:30:00Z","v":18560,"vw":47.396603},{"c":47.38,"h":47.4,"l":47.35,"n":158,"o":47.38,"t":"2026-09-28T16:45:00Z","v":16099,"vw":47.369846},{"c":47.45,"h":47.515,"l":47.37,"n":462,"o":47.385,"t":"2026-09-28T17:00:00Z","v":41588,"vw":47.452025},{"c":47.41,"h":47.465,"l":47.4,"n":214,"o":47.445,"t":"2026-09-28T17:15:00Z","v":21694,"vw":47.422876},{"c":47.4,"h":47.425,"l":47.365,"n":154,"o":47.42,"t":"2026-09-28T17:30:00Z","v":14769,"vw":47.39377},{"c":47.445,"h":47.45,"l":47.4,"n":162,"o":47.405,"t":"2026-09-28T17:45:00Z","v":14995,"vw":47.429844},{"c":47.44,"h":47.455,"l":47.425,"n":103,"o":47.45,"t":"2026-09-28T18:00:00Z","v":12695,"vw":47.436545},{"c":47.445,"h":47.448,"l":47.4201,"n":118,"o":47.44,"t":"2026-09-28T18:15:00Z","v":12780,"vw":47.435641},{"c":47.445,"h":47.45,"l":47.42,"n":140,"o":47.44,"t":"2026-09-28T18:30:00Z","v":16553,"vw":47.434745},{"c":47.415,"h":47.445,"l":47.395,"n":174,"o":47.445,"t":"2026-09-28T18:45:00Z","v":15920,"vw":47.416793},{"c":47.3759,"h":47.4151,"l":47.3759,"n":111,"o":47.41,"t":"2026-09-28T19:00:00Z","v":21478,"vw":47.399283},{"c":47.39,"h":47.4,"l":47.3501,"n":195,"o":47.36,"t":"2026-09-28T19:15:00Z","v":19973,"vw":47.378743},{"c":47.4159,"h":47.4159,"l":47.385,"n":212,"o":47.39,"t":"2026-09-28T19:30:00Z","v":18703,"vw":47.402361},{"c":47.4,"h":47.43,"l":47.36,"n":363,"o":47.415,"t":"2026-09-28T19:45:00Z","v":36865,"vw":47.394178},{"c":47.4,"h":47.4,"l":47.4,"n":5,"o":47.4,"t":"2026-09-28T20:00:00Z","v":928,"vw":47.4},{"c":47.23,"h":47.23,"l":47.23,"n":2,"o":47.23,"t":"2026-09-29T13:15:00Z","v":202,"vw":47.23},{"c":47.355,"h":47.4,"l":47.12,"n":785,"o":47.17,"t":"2026-09-29T13:30:00Z","v":91114,"vw":47.232638},{"c":47.255,"h":47.39,"l":47.25,"n":419,"o":47.355,"t":"2026-09-29T13:45:00Z","v":36112,"vw":47.349554},{"c":47.335,"h":47.34,"l":47.26,"n":500,"o":47.26,"t":"2026-09-29T14:00:00Z","v":43101,"vw":47.304686},{"c":47.215,"h":47.335,"l":47.205,"n":335,"o":47.335,"t":"2026-09-29T14:15:00Z","v":33554,"vw":47.250169},{"c":47.14,"h":47.23,"l":47.105,"n":459,"o":47.22,"t":"2026-09-29T14:30:00Z","v":48466,"vw":47.171035},{"c":47.125,"h":47.165,"l":47.125,"n":343,"o":47.14,"t":"2026-09-29T14:45:00Z","v":62025,"vw":47.136722},{"c":47.0945,"h":47.13,"l":47.085,"n":250,"o":47.13,"t":"2026-09-29T15:00:00Z","v":44791,"vw":47.110079},{"c":47.095,"h":47.11,"l":47.07,"n":221,"o":47.1,"t":"2026-09-29T15:15:00Z","v":30739,"vw":47.093952},{"c":47.15,"h":47.15,"l":47.1,"n":209,"o":47.1,"t":"2026-09-29T15:30:00Z","v":32152,"vw":47.120329},{"c":47.095,"h":47.16,"l":47.09,"n":402,"o":47.155,"t":"2026-09-29T15:45:00Z","v":54631,"vw":47.136154},{"c":47.13,"h":47.13,"l":47.09,"n":222,"o":47.11,"t":"2026-09-29T16:00:00Z","v":29484,"vw":47.106542},{"c":47.105,"h":47.14,"l":47.105,"n":117,"o":47.125,"t":"2026-09-29T16:15:00Z","v":10318,"vw":47.119031},{"c":47.08,"h":47.13,"l":47.075,"n":235,"o":47.12,"t":"2026-09-29T16:30:00Z","v":29122,"vw":47.111022},{"c":47.0999,"h":47.1,"l":47.06,"n":134,"o":47.08,"t":"2026-09-29T16:45:00Z","v":20150,"vw":47.077799},{"c":47.13,"h":47.1351,"l":47.09,"n":121,"o":47.095,"t":"2026-09-29T17:00:00Z","v":23536,"vw":47.113463},{"c":47.11,"h":47.13,"l":47.1,"n":85,"o":47.1128,"t":"2026-09-29T17:15:00Z","v":7553,"vw":47.112602},{"c":47.175,"h":47.175,"l":47.125,"n":212,"o":47.125,"t":"2026-09-29T17:30:00Z","v":21386,"vw":47.151424},{"c":47.16,"h":47.19,"l":47.13,"n":175,"o":47.175,"t":"2026-09-29T17:45:00Z","v":18817,"vw":47.164482},{"c":47.16,"h":47.205,"l":47.1201,"n":373,"o":47.16,"t":"2026-09-29T18:00:00Z","v":47931,"vw":47.158266},{"c":47.185,"h":47.23,"l":47.16,"n":173,"o":47.16,"t":"2026-09-29T18:15:00Z","v":19859,"vw":47.178474},{"c":47.215,"h":47.25,"l":47.17,"n":154,"o":47.195,"t":"2026-09-29T18:30:00Z","v":15289,"vw":47.203126},{"c":47.19,"h":47.215,"l":47.17,"n":100,"o":47.215,"t":"2026-09-29T18:45:00Z","v":11876,"vw":47.195069},{"c":47.23,"h":47.24,"l":47.195,"n":165,"o":47.2045,"t":"2026-09-29T19:00:00Z","v":16367,"vw":47.221969},{"c":47.265,"h":47.265,"l":47.21,"n":124,"o":47.22,"t":"2026-09-29T19:15:00Z","v":12283,"vw":47.24489},{"c":47.3,"h":47.3117,"l":47.255,"n":164,"o":47.28,"t":"2026-09-29T19:30:00Z","v":16768,"vw":47.282143},{"c":47.3,"h":47.31,"l":47.28,"n":303,"o":47.3001,"t":"2026-09-29T19:45:00Z","v":66842,"vw":47.29245},{"c":47.29,"h":47.29,"l":47.29,"n":4,"o":47.29,"t":"2026-09-29T20:00:00Z","v":6326,"vw":47.29},{"c":47.34,"h":47.448,"l":47.275,"n":318,"o":47.39,"t":"2026-09-30T13:30:00Z","v":52721,"vw":47.371289},{"c":47.28,"h":47.34,"l":47.28,"n":261,"o":47.31,"t":"2026-09-30T13:45:00Z","v":17400,"vw":47.325644},{"c":47.2751,"h":47.31,"l":47.22,"n":314,"o":47.24,"t":"2026-09-30T14:00:00Z","v":56852,"vw":47.282317},{"c":47.23,"h":47.295,"l":47.22,"n":153,"o":47.28,"t":"2026-09-30T14:15:00Z","v":13115,"vw":47.254716},{"c":47.2299,"h":47.2665,"l":47.22,"n":224,"o":47.22,"t":"2026-09-30T14:30:00Z","v":15756,"vw":47.248778},{"c":47.24,"h":47.3,"l":47.22,"n":262,"o":47.23,"t":"2026-09-30T14:45:00Z","v":22388,"vw":47.26547},{"c":47.21,"h":47.245,"l":47.2,"n":198,"o":47.23,"t":"2026-09-30T15:00:00Z","v":14433,"vw":47.222553},{"c":47.215,"h":47.255,"l":47.19,"n":154,"o":47.2243,"t":"2026-09-30T15:15:00Z","v":13579,"vw":47.225057},{"c":47.16,"h":47.22,"l":47.16,"n":157,"o":47.22,"t":"2026-09-30T15:30:00Z","v":31932,"vw":47.185911},{"c":47.16,"h":47.18,"l":47.145,"n":133,"o":47.17,"t":"2026-09-30T15:45:00Z","v":9925,"vw":47.16217},{"c":47.24,"h":47.24,"l":47.165,"n":199,"o":47.165,"t":"2026-09-30T16:00:00Z","v":21920,"vw":47.212592},{"c":47.2,"h":47.225,"l":47.2,"n":114,"o":47.225,"t":"2026-09-30T16:15:00Z","v":15796,"vw":47.213648},{"c":47.22,"h":47.22,"l":47.2,"n":93,"o":47.2,"t":"2026-09-30T16:30:00Z","v":14720,"vw":47.212629},{"c":47.2,"h":47.225,"l":47.185,"n":143,"o":47.225,"t":"2026-09-30T16:45:00Z","v":44797,"vw":47.209537},{"c":47.185,"h":47.22,"l":47.1801,"n":145,"o":47.21,"t":"2026-09-30T17:00:00Z","v":33793,"vw":47.205933},{"c":47.18,"h":47.18,"l":47.16,"n":103,"o":47.17,"t":"2026-09-30T17:15:00Z","v":6855,"vw":47.171177},{"c":47.185,"h":47.19,"l":47.165,"n":74,"o":47.19,"t":"2026-09-30T17:30:00Z","v":9223,"vw":47.180701},{"c":47.1651,"h":47.175,"l":47.14,"n":129,"o":47.175,"t":"2026-09-30T17:45:00Z","v":10227,"vw":47.153323},{"c":47.12,"h":47.18,"l":47.115,"n":134,"o":47.17,"t":"2026-09-30T18:00:00Z","v":11734,"vw":47.138593},{"c":47.065,"h":47.105,"l":47.05,"n":111,"o":47.1,"t":"2026-09-30T18:15:00Z","v":6209,"vw":47.079324},{"c":47.06,"h":47.07,"l":47.04,"n":102,"o":47.065,"t":"2026-09-30T18:30:00Z","v":11049,"vw":47.054804},{"c":47.08,"h":47.08,"l":47.03,"n":127,"o":47.06,"t":"2026-09-30T18:45:00Z","v":12954,"vw":47.050946},{"c":47.06,"h":47.08,"l":47.045,"n":178,"o":47.08,"t":"2026-09-30T19:00:00Z","v":20666,"vw":47.057744},{"c":47.05,"h":47.085,"l":47.05,"n":175,"o":47.07,"t":"2026-09-30T19:15:00Z","v":26896,"vw":47.063434},{"c":47.01,"h":47.045,"l":47,"n":318,"o":47.045,"t":"2026-09-30T19:30:00Z","v":48206,"vw":47.029427},{"c":46.9,"h":47.005,"l":46.9,"n":651,"o":47.005,"t":"2026-09-30T19:45:00Z","v":100018,"vw":46.960942},{"c":46.91,"h":46.91,"l":46.91,"n":3,"o":46.91,"t":"2026-09-30T20:00:00Z","v":4316,"vw":46.91},{"c":47.25,"h":47.25,"l":47.25,"n":2,"o":47.25,"t":"2026-10-01T08:30:00Z","v":101,"vw":47.25},{"c":46.73,"h":46.94,"l":46.72,"n":1323,"o":46.87,"t":"2026-10-01T13:30:00Z","v":149029,"vw":46.815765},{"c":46.71,"h":46.81,"l":46.7,"n":558,"o":46.73,"t":"2026-10-01T13:45:00Z","v":44118,"vw":46.733521},{"c":46.725,"h":46.765,"l":46.625,"n":537,"o":46.7,"t":"2026-10-01T14:00:00Z","v":47930,"vw":46.681899},{"c":46.6651,"h":46.8,"l":46.65,"n":344,"o":46.755,"t":"2026-10-01T14:15:00Z","v":22117,"vw":46.734197},{"c":46.7,"h":46.75,"l":46.66,"n":435,"o":46.68,"t":"2026-10-01T14:30:00Z","v":27027,"vw":46.706549},{"c":46.71,"h":46.72,"l":46.6451,"n":374,"o":46.71,"t":"2026-10-01T14:45:00Z","v":25502,"vw":46.686564},{"c":46.73,"h":46.75,"l":46.655,"n":267,"o":46.71,"t":"2026-10-01T15:00:00Z","v":17299,"vw":46.700339},{"c":46.75,"h":46.78,"l":46.72,"n":226,"o":46.73,"t":"2026-10-01T15:15:00Z","v":13740,"vw":46.758463},{"c":46.78,"h":46.835,"l":46.705,"n":271,"o":46.73,"t":"2026-10-01T15:30:00Z","v":29188,"vw":46.761301},{"c":46.84,"h":46.84,"l":46.78,"n":212,"o":46.78,"t":"2026-10-01T15:45:00Z","v":17337,"vw":46.813475},{"c":46.82,"h":46.85,"l":46.81,"n":216,"o":46.8446,"t":"2026-10-01T16:00:00Z","v":15691,"vw":46.84131},{"c":46.89,"h":46.905,"l":46.8,"n":248,"o":46.82,"t":"2026-10-01T16:15:00Z","v":20400,"vw":46.852549},{"c":46.9401,"h":46.9401,"l":46.8841,"n":164,"o":46.8841,"t":"2026-10-01T16:30:00Z","v":15701,"vw":46.913686},{"c":46.875,"h":46.94,"l":46.86,"n":163,"o":46.94,"t":"2026-10-01T16:45:00Z","v":13130,"vw":46.911167},{"c":46.86,"h":46.895,"l":46.86,"n":134,"o":46.86,"t":"2026-10-01T17:00:00Z","v":8023,"vw":46.871051},{"c":46.89,"h":46.935,"l":46.86,"n":151,"o":46.86,"t":"2026-10-01T17:15:00Z","v":9576,"vw":46.901773},{"c":46.96,"h":46.965,"l":46.885,"n":380,"o":46.89,"t":"2026-10-01T17:30:00Z","v":24482,"vw":46.924819},{"c":46.9,"h":46.96,"l":46.8761,"n":199,"o":46.96,"t":"2026-10-01T17:45:00Z","v":11365,"vw":46.913359},{"c":46.945,"h":46.945,"l":46.87,"n":355,"o":46.91,"t":"2026-10-01T18:00:00Z","v":35457,"vw":46.911622},{"c":46.935,"h":46.9651,"l":46.905,"n":292,"o":46.95,"t":"2026-10-01T18:15:00Z","v":40174,"vw":46.933579},{"c":46.93,"h":46.975,"l":46.91,"n":182,"o":46.93,"t":"2026-10-01T18:30:00Z","v":16378,"vw":46.953394},{"c":46.9151,"h":46.92,"l":46.9002,"n":96,"o":46.92,"t":"2026-10-01T18:45:00Z","v":8382,"vw":46.911464},{"c":46.965,"h":46.965,"l":46.91,"n":108,"o":46.925,"t":"2026-10-01T19:00:00Z","v":9220,"vw":46.920523},{"c":46.96,"h":46.975,"l":46.945,"n":196,"o":46.965,"t":"2026-10-01T19:15:00Z","v":40806,"vw":46.960573},{"c":46.96,"h":46.975,"l":46.955,"n":172,"o":46.96,"t":"2026-10-01T19:30:00Z","v":14841,"vw":46.960556},{"c":46.975,"h":47.04,"l":46.95,"n":323,"o":46.965,"t":"2026-10-01T19:45:00Z","v":34391,"vw":46.993535},{"c":46.98,"h":46.98,"l":46.98,"n":4,"o":46.98,"t":"2026-10-01T20:00:00Z","v":1316,"vw":46.98},{"c":47.18,"h":47.2,"l":47.03,"n":516,"o":47.11,"t":"2026-10-02T13:30:00Z","v":29770,"vw":47.130262},{"c":47.09,"h":47.275,"l":47.08,"n":818,"o":47.2,"t":"2026-10-02T13:45:00Z","v":65463,"vw":47.180323},{"c":47.165,"h":47.1999,"l":47.07,"n":532,"o":47.07,"t":"2026-10-02T14:00:00Z","v":40506,"vw":47.156235},{"c":47.16,"h":47.195,"l":47.135,"n":391,"o":47.165,"t":"2026-10-02T14:15:00Z","v":24494,"vw":47.158805},{"c":47.21,"h":47.22,"l":47.13,"n":323,"o":47.15,"t":"2026-10-02T14:30:00Z","v":23024,"vw":47.175773},{"c":47.155,"h":47.24,"l":47.135,"n":363,"o":47.195,"t":"2026-10-02T14:45:00Z","v":34930,"vw":47.18252},{"c":47.06,"h":47.155,"l":47.04,"n":312,"o":47.145,"t":"2026-10-02T15:00:00Z","v":19464,"vw":47.097205},{"c":47.075,"h":47.08,"l":47,"n":289,"o":47.07,"t":"2026-10-02T15:15:00Z","v":24796,"vw":47.041019},{"c":47.09,"h":47.12,"l":47.06,"n":302,"o":47.07,"t":"2026-10-02T15:30:00Z","v":35606,"vw":47.098386},{"c":47.04,"h":47.1094,"l":47.04,"n":243,"o":47.085,"t":"2026-10-02T15:45:00Z","v":23801,"vw":47.073556},{"c":47.035,"h":47.075,"l":47.01,"n":261,"o":47.05,"t":"2026-10-02T16:00:00Z","v":27368,"vw":47.032923},{"c":47.005,"h":47.03,"l":46.98,"n":117,"o":47.015,"t":"2026-10-02T16:15:00Z","v":11915,"vw":47.010564},{"c":47.02,"h":47.03,"l":46.995,"n":103,"o":47.02,"t":"2026-10-02T16:30:00Z","v":13201,"vw":47.016045},{"c":47.04,"h":47.05,"l":47.0199,"n":71,"o":47.045,"t":"2026-10-02T16:45:00Z","v":9434,"vw":47.02826},{"c":47.05,"h":47.075,"l":47.05,"n":112,"o":47.06,"t":"2026-10-02T17:00:00Z","v":8285,"vw":47.06206},{"c":47.025,"h":47.075,"l":47.015,"n":73,"o":47.07,"t":"2026-10-02T17:15:00Z","v":7991,"vw":47.034773},{"c":47.0441,"h":47.065,"l":47.04,"n":105,"o":47.04,"t":"2026-10-02T17:30:00Z","v":57627,"vw":47.041781},{"c":47.0351,"h":47.055,"l":47.02,"n":253,"o":47.05,"t":"2026-10-02T17:45:00Z","v":32471,"vw":47.041245},{"c":47.065,"h":47.065,"l":47.035,"n":89,"o":47.04,"t":"2026-10-02T18:00:00Z","v":6774,"vw":47.051523},{"c":47.045,"h":47.06,"l":47.02,"n":94,"o":47.06,"t":"2026-10-02T18:15:00Z","v":6674,"vw":47.037253},{"c":47.0645,"h":47.0645,"l":47.04,"n":97,"o":47.05,"t":"2026-10-02T18:30:00Z","v":5412,"vw":47.054345},{"c":47.075,"h":47.075,"l":47.05,"n":83,"o":47.0651,"t":"2026-10-02T18:45:00Z","v":8122,"vw":47.064525},{"c":47.0799,"h":47.08,"l":47.065,"n":132,"o":47.065,"t":"2026-10-02T19:00:00Z","v":11757,"vw":47.071222},{"c":47.1,"h":47.1241,"l":47.085,"n":156,"o":47.09,"t":"2026-10-02T19:15:00Z","v":31206,"vw":47.11139},{"c":47.07,"h":47.11,"l":47.07,"n":170,"o":47.105,"t":"2026-10-02T19:30:00Z","v":18800,"vw":47.084549},{"c":47.08,"h":47.09,"l":47.035,"n":1342,"o":47.065,"t":"2026-10-02T19:45:00Z","v":402612,"vw":47.075702},{"c":47.08,"h":47.08,"l":47.08,"n":3,"o":47.08,"t":"2026-10-02T20:00:00Z","v":171516,"vw":47.08},{"c":46.8,"h":47.0946,"l":46.79,"n":395,"o":47.02,"t":"2026-10-05T13:30:00Z","v":45989,"vw":46.94463},{"c":46.86,"h":46.89,"l":46.745,"n":344,"o":46.79,"t":"2026-10-05T13:45:00Z","v":90671,"vw":46.797853},{"c":47.07,"h":47.07,"l":46.86,"n":419,"o":46.86,"t":"2026-10-05T14:00:00Z","v":33807,"vw":47.000332},{"c":47.0762,"h":47.12,"l":47.055,"n":464,"o":47.055,"t":"2026-10-05T14:15:00Z","v":61516,"vw":47.078467},{"c":47.09,"h":47.095,"l":47.035,"n":125,"o":47.07,"t":"2026-10-05T14:30:00Z","v":14362,"vw":47.055085},{"c":47.055,"h":47.09,"l":47.02,"n":107,"o":47.085,"t":"2026-10-05T14:45:00Z","v":8598,"vw":47.050667},{"c":47.025,"h":47.0701,"l":47.01,"n":176,"o":47.065,"t":"2026-10-05T15:00:00Z","v":14866,"vw":47.035428},{"c":47.0904,"h":47.0904,"l":47.025,"n":138,"o":47.03,"t":"2026-10-05T15:15:00Z","v":36362,"vw":47.030251},{"c":47.125,"h":47.125,"l":47.085,"n":74,"o":47.085,"t":"2026-10-05T15:30:00Z","v":11398,"vw":47.106037},{"c":47.13,"h":47.135,"l":47.095,"n":164,"o":47.12,"t":"2026-10-05T15:45:00Z","v":16866,"vw":47.12334},{"c":47.165,"h":47.1699,"l":47.115,"n":142,"o":47.13,"t":"2026-10-05T16:00:00Z","v":10075,"vw":47.129047},{"c":47.18,"h":47.18,"l":47.1501,"n":128,"o":47.16,"t":"2026-10-05T16:15:00Z","v":11848,"vw":47.162661},{"c":47.235,"h":47.235,"l":47.1764,"n":90,"o":47.185,"t":"2026-10-05T16:30:00Z","v":10651,"vw":47.198988},{"c":47.22,"h":47.24,"l":47.22,"n":132,"o":47.23,"t":"2026-10-05T16:45:00Z","v":8948,"vw":47.226746},{"c":47.18,"h":47.22,"l":47.18,"n":57,"o":47.22,"t":"2026-10-05T17:00:00Z","v":5289,"vw":47.205447},{"c":47.1751,"h":47.19,"l":47.17,"n":76,"o":47.19,"t":"2026-10-05T17:15:00Z","v":6792,"vw":47.181168},{"c":47.16,"h":47.165,"l":47.15,"n":38,"o":47.165,"t":"2026-10-05T17:30:00Z","v":5141,"vw":47.160293},{"c":47.195,"h":47.195,"l":47.145,"n":143,"o":47.16,"t":"2026-10-05T17:45:00Z","v":28738,"vw":47.171369},{"c":47.196,"h":47.215,"l":47.1903,"n":71,"o":47.205,"t":"2026-10-05T18:00:00Z","v":6030,"vw":47.203377},{"c":47.21,"h":47.21,"l":47.185,"n":104,"o":47.195,"t":"2026-10-05T18:15:00Z","v":9374,"vw":47.191559},{"c":47.205,"h":47.21,"l":47.2,"n":84,"o":47.21,"t":"2026-10-05T18:30:00Z","v":7554,"vw":47.20604},{"c":47.22,"h":47.22,"l":47.1841,"n":66,"o":47.206,"t":"2026-10-05T18:45:00Z","v":5571,"vw":47.196861},{"c":47.235,"h":47.235,"l":47.21,"n":117,"o":47.22,"t":"2026-10-05T19:00:00Z","v":7548,"vw":47.218768},{"c":47.22,"h":47.25,"l":47.215,"n":154,"o":47.23,"t":"2026-10-05T19:15:00Z","v":24977,"vw":47.229586},{"c":47.22,"h":47.22,"l":47.185,"n":133,"o":47.22,"t":"2026-10-05T19:30:00Z","v":12557,"vw":47.202054},{"c":47.1324,"h":47.195,"l":47.0901,"n":344,"o":47.195,"t":"2026-10-05T19:45:00Z","v":32162,"vw":47.150033},{"c":47.15,"h":47.15,"l":47.15,"n":7,"o":47.15,"t":"2026-10-05T20:00:00Z","v":242,"vw":47.15},{"c":47.2,"h":47.51,"l":47,"n":55,"o":47.15,"t":"2026-10-06T09:15:00Z","v":2455,"vw":47.1904},{"c":47.275,"h":47.36,"l":47.215,"n":461,"o":47.23,"t":"2026-10-06T13:30:00Z","v":33479,"vw":47.291203},{"c":47.31,"h":47.32,"l":47.2641,"n":321,"o":47.28,"t":"2026-10-06T13:45:00Z","v":24746,"vw":47.301364},{"c":47.4,"h":47.425,"l":47.3,"n":307,"o":47.31,"t":"2026-10-06T14:00:00Z","v":23586,"vw":47.390618},{"c":47.31,"h":47.385,"l":47.3,"n":241,"o":47.37,"t":"2026-10-06T14:15:00Z","v":12013,"vw":47.322705},{"c":47.36,"h":47.42,"l":47.32,"n":308,"o":47.32,"t":"2026-10-06T14:30:00Z","v":37896,"vw":47.40398},{"c":47.42,"h":47.42,"l":47.37,"n":249,"o":47.37,"t":"2026-10-06T14:45:00Z","v":12727,"vw":47.403901},{"c":47.47,"h":47.47,"l":47.4143,"n":169,"o":47.425,"t":"2026-10-06T15:00:00Z","v":14249,"vw":47.441527},{"c":47.52,"h":47.525,"l":47.472,"n":152,"o":47.48,"t":"2026-10-06T15:15:00Z","v":15688,"vw":47.489905},{"c":47.49,"h":47.515,"l":47.485,"n":164,"o":47.51,"t":"2026-10-06T15:30:00Z","v":39344,"vw":47.505144},{"c":47.48,"h":47.495,"l":47.47,"n":163,"o":47.495,"t":"2026-10-06T15:45:00Z","v":8079,"vw":47.48189},{"c":47.46,"h":47.485,"l":47.45,"n":123,"o":47.471,"t":"2026-10-06T16:00:00Z","v":9028,"vw":47.469993},{"c":47.435,"h":47.48,"l":47.435,"n":103,"o":47.48,"t":"2026-10-06T16:15:00Z","v":8833,"vw":47.456901},{"c":47.42,"h":47.455,"l":47.4194,"n":108,"o":47.44,"t":"2026-10-06T16:30:00Z","v":8084,"vw":47.431245},{"c":47.362,"h":47.415,"l":47.362,"n":115,"o":47.41,"t":"2026-10-06T16:45:00Z","v":9157,"vw":47.391184},{"c":47.36,"h":47.388,"l":47.36,"n":59,"o":47.3601,"t":"2026-10-06T17:00:00Z","v":12489,"vw":47.365106},{"c":47.34,"h":47.3551,"l":47.32,"n":127,"o":47.3501,"t":"2026-10-06T17:15:00Z","v":9321,"vw":47.345708},{"c":47.365,"h":47.3699,"l":47.325,"n":74,"o":47.325,"t":"2026-10-06T17:30:00Z","v":22194,"vw":47.335899},{"c":47.37,"h":47.38,"l":47.355,"n":100,"o":47.361,"t":"2026-10-06T17:45:00Z","v":8978,"vw":47.367072},{"c":47.36,"h":47.388,"l":47.355,"n":83,"o":47.37,"t":"2026-10-06T18:00:00Z","v":8040,"vw":47.367067},{"c":47.32,"h":47.37,"l":47.32,"n":80,"o":47.37,"t":"2026-10-06T18:15:00Z","v":11901,"vw":47.346892},{"c":47.325,"h":47.35,"l":47.32,"n":105,"o":47.32,"t":"2026-10-06T18:30:00Z","v":11558,"vw":47.328435},{"c":47.365,"h":47.365,"l":47.32,"n":120,"o":47.325,"t":"2026-10-06T18:45:00Z","v":10427,"vw":47.3375},{"c":47.355,"h":47.37,"l":47.345,"n":86,"o":47.365,"t":"2026-10-06T19:00:00Z","v":7098,"vw":47.356324},{"c":47.3,"h":47.36,"l":47.295,"n":250,"o":47.3535,"t":"2026-10-06T19:15:00Z","v":41597,"vw":47.311985},{"c":47.335,"h":47.36,"l":47.31,"n":137,"o":47.31,"t":"2026-10-06T19:30:00Z","v":17186,"vw":47.333963},{"c":47.395,"h":47.415,"l":47.324,"n":309,"o":47.335,"t":"2026-10-06T19:45:00Z","v":38349,"vw":47.373461},{"c":47.4,"h":47.4,"l":47.4,"n":5,"o":47.4,"t":"2026-10-06T20:00:00Z","v":1384,"vw":47.4},{"c":47.2,"h":47.66,"l":47.2,"n":76,"o":47.4,"t":"2026-10-07T08:45:00Z","v":4192,"vw":47.400923},{"c":47.41,"h":47.41,"l":47.41,"n":4,"o":47.41,"t":"2026-10-07T09:00:00Z","v":323,"vw":47.41},{"c":47.32,"h":47.32,"l":47.32,"n":4,"o":47.32,"t":"2026-10-07T13:15:00Z","v":6306,"vw":47.32},{"c":47.31,"h":47.38,"l":47.27,"n":658,"o":47.33,"t":"2026-10-07T13:30:00Z","v":53837,"vw":47.331466},{"c":47.165,"h":47.35,"l":47.1506,"n":340,"o":47.325,"t":"2026-10-07T13:45:00Z","v":26144,"vw":47.277839},{"c":47.14,"h":47.24,"l":47.135,"n":215,"o":47.195,"t":"2026-10-07T14:00:00Z","v":10372,"vw":47.188373},{"c":47.17,"h":47.185,"l":47.14,"n":205,"o":47.14,"t":"2026-10-07T14:15:00Z","v":26276,"vw":47.167305},{"c":47.09,"h":47.2,"l":47.09,"n":198,"o":47.18,"t":"2026-10-07T14:30:00Z","v":31575,"vw":47.10982},{"c":47.19,"h":47.19,"l":47.095,"n":115,"o":47.095,"t":"2026-10-07T14:45:00Z","v":7710,"vw":47.12916},{"c":47.16,"h":47.1899,"l":47.1351,"n":173,"o":47.18,"t":"2026-10-07T15:00:00Z","v":10254,"vw":47.149247},{"c":47.1401,"h":47.1401,"l":47.1,"n":152,"o":47.13,"t":"2026-10-07T15:15:00Z","v":10575,"vw":47.122008},{"c":47.165,"h":47.185,"l":47.13,"n":196,"o":47.15,"t":"2026-10-07T15:30:00Z","v":20158,"vw":47.155649},{"c":47.22,"h":47.225,"l":47.15,"n":168,"o":47.165,"t":"2026-10-07T15:45:00Z","v":14439,"vw":47.179362},{"c":47.225,"h":47.235,"l":47.21,"n":131,"o":47.23,"t":"2026-10-07T16:00:00Z","v":15179,"vw":47.225455},{"c":47.255,"h":47.255,"l":47.225,"n":49,"o":47.225,"t":"2026-10-07T16:15:00Z","v":3355,"vw":47.244432},{"c":47.22,"h":47.255,"l":47.22,"n":118,"o":47.25,"t":"2026-10-07T16:30:00Z","v":9649,"vw":47.239785},{"c":47.2151,"h":47.25,"l":47.19,"n":161,"o":47.235,"t":"2026-10-07T16:45:00Z","v":14446,"vw":47.214587},{"c":47.26,"h":47.265,"l":47.21,"n":181,"o":47.22,"t":"2026-10-07T17:00:00Z","v":12371,"vw":47.231004},{"c":47.26,"h":47.2846,"l":47.26,"n":95,"o":47.265,"t":"2026-10-07T17:15:00Z","v":7361,"vw":47.268357},{"c":47.245,"h":47.27,"l":47.235,"n":126,"o":47.26,"t":"2026-10-07T17:30:00Z","v":8905,"vw":47.250263},{"c":47.24,"h":47.265,"l":47.2341,"n":130,"o":47.2597,"t":"2026-10-07T17:45:00Z","v":14096,"vw":47.251402},{"c":47.215,"h":47.2451,"l":47.21,"n":147,"o":47.24,"t":"2026-10-07T18:00:00Z","v":17293,"vw":47.227337},{"c":47.215,"h":47.22,"l":47.205,"n":91,"o":47.2159,"t":"2026-10-07T18:15:00Z","v":12168,"vw":47.212792},{"c":47.22,"h":47.23,"l":47.2,"n":144,"o":47.2051,"t":"2026-10-07T18:30:00Z","v":15757,"vw":47.216312},{"c":47.235,"h":47.2399,"l":47.215,"n":125,"o":47.222,"t":"2026-10-07T18:45:00Z","v":16839,"vw":47.226699},{"c":47.205,"h":47.23,"l":47.205,"n":163,"o":47.23,"t":"2026-10-07T19:00:00Z","v":25099,"vw":47.218315},{"c":47.185,"h":47.21,"l":47.185,"n":127,"o":47.2059,"t":"2026-10-07T19:15:00Z","v":8833,"vw":47.196625},{"c":47.15,"h":47.19,"l":47.15,"n":206,"o":47.19,"t":"2026-10-07T19:30:00Z","v":25548,"vw":47.168537},{"c":47.09,"h":47.16,"l":47.085,"n":567,"o":47.15,"t":"2026-10-07T19:45:00Z","v":90006,"vw":47.118204},{"c":47.09,"h":47.09,"l":47.09,"n":6,"o":47.09,"t":"2026-10-07T20:00:00Z","v":11156,"vw":47.09},{"c":46.8,"h":47.21,"l":46.8,"n":44,"o":46.9,"t":"2026-10-08T10:45:00Z","v":3019,"vw":46.924114},{"c":46.8,"h":46.8,"l":46.8,"n":3,"o":46.8,"t":"2026-10-08T11:00:00Z","v":1001,"vw":46.8},{"c":47.12,"h":47.12,"l":47.12,"n":1,"o":47.12,"t":"2026-10-08T13:15:00Z","v":281,"vw":47.12},{"c":47.175,"h":47.18,"l":47.05,"n":361,"o":47.05,"t":"2026-10-08T13:30:00Z","v":25118,"vw":47.102404},{"c":47.275,"h":47.28,"l":47.17,"n":203,"o":47.17,"t":"2026-10-08T13:45:00Z","v":14069,"vw":47.227137},{"c":47.155,"h":47.28,"l":47.155,"n":233,"o":47.2795,"t":"2026-10-08T14:00:00Z","v":16347,"vw":47.206762},{"c":47.11,"h":47.15,"l":47.075,"n":225,"o":47.15,"t":"2026-10-08T14:15:00Z","v":10153,"vw":47.135145},{"c":47.07,"h":47.14,"l":47.07,"n":153,"o":47.11,"t":"2026-10-08T14:30:00Z","v":19443,"vw":47.121955},{"c":47.0901,"h":47.11,"l":47.085,"n":184,"o":47.095,"t":"2026-10-08T14:45:00Z","v":17099,"vw":47.095122},{"c":47.045,"h":47.1137,"l":47.045,"n":102,"o":47.1,"t":"2026-10-08T15:00:00Z","v":8886,"vw":47.094398},{"c":47.035,"h":47.04,"l":47.0101,"n":78,"o":47.04,"t":"2026-10-08T15:15:00Z","v":15690,"vw":47.021559},{"c":47.11,"h":47.115,"l":47.04,"n":124,"o":47.04,"t":"2026-10-08T15:30:00Z","v":8935,"vw":47.093493},{"c":47.1001,"h":47.125,"l":47.07,"n":63,"o":47.12,"t":"2026-10-08T15:45:00Z","v":8110,"vw":47.098017},{"c":47.14,"h":47.14,"l":47.11,"n":74,"o":47.11,"t":"2026-10-08T16:00:00Z","v":5807,"vw":47.125198},{"c":47.14,"h":47.27,"l":47.14,"n":368,"o":47.15,"t":"2026-10-08T16:15:00Z","v":41239,"vw":47.192397},{"c":47.21,"h":47.21,"l":47.1301,"n":144,"o":47.15,"t":"2026-10-08T16:30:00Z","v":12841,"vw":47.160354},{"c":47.41,"h":47.415,"l":47.21,"n":377,"o":47.21,"t":"2026-10-08T16:45:00Z","v":28955,"vw":47.31082},{"c":47.4359,"h":47.46,"l":47.37,"n":382,"o":47.4,"t":"2026-10-08T17:00:00Z","v":26207,"vw":47.434564},{"c":47.535,"h":47.54,"l":47.455,"n":295,"o":47.455,"t":"2026-10-08T17:15:00Z","v":13648,"vw":47.514755},{"c":47.61,"h":47.615,"l":47.51,"n":288,"o":47.54,"t":"2026-10-08T17:30:00Z","v":33800,"vw":47.537577},{"c":47.58,"h":47.62,"l":47.54,"n":180,"o":47.6,"t":"2026-10-08T17:45:00Z","v":12071,"vw":47.572289},{"c":47.565,"h":47.595,"l":47.56,"n":129,"o":47.575,"t":"2026-10-08T18:00:00Z","v":9305,"vw":47.580649},{"c":47.495,"h":47.58,"l":47.49,"n":153,"o":47.58,"t":"2026-10-08T18:15:00Z","v":19214,"vw":47.538245},{"c":47.545,"h":47.55,"l":47.4703,"n":129,"o":47.48,"t":"2026-10-08T18:30:00Z","v":13953,"vw":47.507124},{"c":47.565,"h":47.5703,"l":47.545,"n":101,"o":47.545,"t":"2026-10-08T18:45:00Z","v":8757,"vw":47.559684},{"c":47.65,"h":47.66,"l":47.56,"n":184,"o":47.56,"t":"2026-10-08T19:00:00Z","v":22433,"vw":47.616618},{"c":47.635,"h":47.67,"l":47.63,"n":255,"o":47.645,"t":"2026-10-08T19:15:00Z","v":26762,"vw":47.65185},{"c":47.635,"h":47.6554,"l":47.62,"n":354,"o":47.64,"t":"2026-10-08T19:30:00Z","v":29838,"vw":47.641256},{"c":47.62,"h":47.645,"l":47.605,"n":500,"o":47.6351,"t":"2026-10-08T19:45:00Z","v":69286,"vw":47.621484},{"c":47.6,"h":47.6,"l":47.6,"n":6,"o":47.6,"t":"2026-10-08T20:00:00Z","v":272357,"vw":47.6},{"c":47.6,"h":47.81,"l":47.5,"n":38,"o":47.8,"t":"2026-10-09T08:45:00Z","v":2148,"vw":47.76875},{"c":47.75,"h":47.91,"l":47.3,"n":16,"o":47.91,"t":"2026-10-09T09:15:00Z","v":1362,"vw":47.663998},{"c":47.6,"h":47.85,"l":47.5,"n":25,"o":47.8,"t":"2026-10-09T10:15:00Z","v":2487,"vw":47.710023},{"c":47.4,"h":47.81,"l":47.4,"n":26,"o":47.8,"t":"2026-10-09T10:45:00Z","v":2053,"vw":47.678589},{"c":47.69,"h":47.86,"l":47.69,"n":28,"o":47.85,"t":"2026-10-09T12:00:00Z","v":3389,"vw":47.800488},{"c":47.54,"h":47.54,"l":47.54,"n":1,"o":47.54,"t":"2026-10-09T13:15:00Z","v":246,"vw":47.54},{"c":47.5999,"h":47.66,"l":47.49,"n":618,"o":47.6,"t":"2026-10-09T13:30:00Z","v":79647,"vw":47.579025},{"c":47.59,"h":47.63,"l":47.565,"n":171,"o":47.59,"t":"2026-10-09T13:45:00Z","v":13749,"vw":47.588071},{"c":47.6,"h":47.615,"l":47.55,"n":174,"o":47.6,"t":"2026-10-09T14:00:00Z","v":8529,"vw":47.585054},{"c":47.55,"h":47.6,"l":47.54,"n":131,"o":47.6,"t":"2026-10-09T14:15:00Z","v":9991,"vw":47.5714},{"c":47.54,"h":47.5599,"l":47.492,"n":163,"o":47.54,"t":"2026-10-09T14:30:00Z","v":22666,"vw":47.520227},{"c":47.535,"h":47.57,"l":47.51,"n":136,"o":47.555,"t":"2026-10-09T14:45:00Z","v":12456,"vw":47.541039},{"c":47.625,"h":47.625,"l":47.53,"n":197,"o":47.54,"t":"2026-10-09T15:00:00Z","v":16869,"vw":47.564846},{"c":47.63,"h":47.6451,"l":47.6,"n":113,"o":47.63,"t":"2026-10-09T15:15:00Z","v":11652,"vw":47.622158},{"c":47.55,"h":47.625,"l":47.54,"n":160,"o":47.625,"t":"2026-10-09T15:30:00Z","v":28448,"vw":47.58211},{"c":47.56,"h":47.56,"l":47.535,"n":93,"o":47.55,"t":"2026-10-09T15:45:00Z","v":20577,"vw":47.544798},{"c":47.57,"h":47.58,"l":47.54,"n":91,"o":47.57,"t":"2026-10-09T16:00:00Z","v":11257,"vw":47.558967},{"c":47.6,"h":47.6,"l":47.585,"n":46,"o":47.585,"t":"2026-10-09T16:15:00Z","v":39490,"vw":47.599021},{"c":47.615,"h":47.615,"l":47.59,"n":46,"o":47.6051,"t":"2026-10-09T16:30:00Z","v":4620,"vw":47.601544},{"c":47.62,"h":47.64,"l":47.6,"n":38,"o":47.64,"t":"2026-10-09T16:45:00Z","v":5657,"vw":47.611955},{"c":47.625,"h":47.6451,"l":47.625,"n":159,"o":47.64,"t":"2026-10-09T17:00:00Z","v":60444,"vw":47.631682},{"c":47.61,"h":47.625,"l":47.6099,"n":90,"o":47.625,"t":"2026-10-09T17:15:00Z","v":15817,"vw":47.615615},{"c":47.645,"h":47.6451,"l":47.6201,"n":68,"o":47.635,"t":"2026-10-09T17:30:00Z","v":7597,"vw":47.635447},{"c":47.66,"h":47.66,"l":47.62,"n":62,"o":47.64,"t":"2026-10-09T17:45:00Z","v":5156,"vw":47.634425},{"c":47.68,"h":47.68,"l":47.655,"n":53,"o":47.66,"t":"2026-10-09T18:00:00Z","v":6054,"vw":47.663561},{"c":47.675,"h":47.6759,"l":47.66,"n":108,"o":47.67,"t":"2026-10-09T18:15:00Z","v":13642,"vw":47.671473},{"c":47.665,"h":47.69,"l":47.665,"n":68,"o":47.675,"t":"2026-10-09T18:30:00Z","v":5828,"vw":47.675536},{"c":47.7051,"h":47.7051,"l":47.66,"n":157,"o":47.67,"t":"2026-10-09T18:45:00Z","v":11768,"vw":47.678162},{"c":47.705,"h":47.725,"l":47.705,"n":138,"o":47.71,"t":"2026-10-09T19:00:00Z","v":19129,"vw":47.714453},{"c":47.7054,"h":47.708,"l":47.685,"n":82,"o":47.708,"t":"2026-10-09T19:15:00Z","v":9342,"vw":47.691987},{"c":47.7,"h":47.72,"l":47.685,"n":131,"o":47.7,"t":"2026-10-09T19:30:00Z","v":15235,"vw":47.696801},{"c":47.64,"h":47.7,"l":47.6301,"n":284,"o":47.7,"t":"2026-10-09T19:45:00Z","v":46100,"vw":47.649051},{"c":47.66,"h":47.66,"l":47.66,"n":5,"o":47.66,"t":"2026-10-09T20:00:00Z","v":34253,"vw":47.66},{"c":47.86,"h":47.86,"l":47.6,"n":25,"o":47.66,"t":"2026-10-12T09:00:00Z","v":2998,"vw":47.703111},{"c":47.69,"h":47.69,"l":47.69,"n":5,"o":47.69,"t":"2026-10-12T09:15:00Z","v":1002,"vw":47.69},{"c":47.81,"h":47.81,"l":47.6,"n":4,"o":47.6,"t":"2026-10-12T09:45:00Z","v":283,"vw":47.705},{"c":47.765,"h":47.83,"l":47.7,"n":349,"o":47.72,"t":"2026-10-12T13:30:00Z","v":33611,"vw":47.747917},{"c":47.75,"h":47.765,"l":47.71,"n":175,"o":47.75,"t":"2026-10-12T13:45:00Z","v":9398,"vw":47.733924},{"c":47.855,"h":47.905,"l":47.76,"n":369,"o":47.78,"t":"2026-10-12T14:00:00Z","v":28010,"vw":47.829039},{"c":47.85,"h":47.885,"l":47.84,"n":190,"o":47.845,"t":"2026-10-12T14:15:00Z","v":13081,"vw":47.853216},{"c":47.89,"h":47.8983,"l":47.86,"n":178,"o":47.865,"t":"2026-10-12T14:30:00Z","v":17694,"vw":47.883922},{"c":47.89,"h":47.91,"l":47.875,"n":103,"o":47.875,"t":"2026-10-12T14:45:00Z","v":13396,"vw":47.888863},{"c":47.9,"h":47.905,"l":47.855,"n":110,"o":47.89,"t":"2026-10-12T15:00:00Z","v":11203,"vw":47.876913},{"c":47.925,"h":47.925,"l":47.895,"n":90,"o":47.9059,"t":"2026-10-12T15:15:00Z","v":9918,"vw":47.903857},{"c":47.935,"h":47.955,"l":47.92,"n":96,"o":47.925,"t":"2026-10-12T15:30:00Z","v":13735,"vw":47.938404},{"c":47.935,"h":47.94,"l":47.925,"n":121,"o":47.935,"t":"2026-10-12T15:45:00Z","v":15589,"vw":47.932906},{"c":47.955,"h":47.96,"l":47.94,"n":53,"o":47.94,"t":"2026-10-12T16:00:00Z","v":3150,"vw":47.949449},{"c":47.95,"h":47.97,"l":47.95,"n":96,"o":47.955,"t":"2026-10-12T16:15:00Z","v":9199,"vw":47.961689},{"c":47.94,"h":47.945,"l":47.94,"n":41,"o":47.945,"t":"2026-10-12T16:30:00Z","v":2742,"vw":47.942561},{"c":47.985,"h":47.985,"l":47.945,"n":100,"o":47.955,"t":"2026-10-12T16:45:00Z","v":8602,"vw":47.954951},{"c":48.005,"h":48.005,"l":47.9745,"n":102,"o":47.985,"t":"2026-10-12T17:00:00Z","v":8444,"vw":47.985653},{"c":47.98,"h":48.005,"l":47.98,"n":63,"o":48.005,"t":"2026-10-12T17:15:00Z","v":5939,"vw":47.9912},{"c":47.9859,"h":47.99,"l":47.97,"n":90,"o":47.99,"t":"2026-10-12T17:30:00Z","v":8647,"vw":47.977617},{"c":47.98,"h":47.9801,"l":47.965,"n":71,"o":47.98,"t":"2026-10-12T17:45:00Z","v":4751,"vw":47.975594},{"c":47.955,"h":47.9741,"l":47.955,"n":50,"o":47.9741,"t":"2026-10-12T18:00:00Z","v":3848,"vw":47.962042},{"c":47.9125,"h":47.95,"l":47.91,"n":88,"o":47.95,"t":"2026-10-12T18:15:00Z","v":6101,"vw":47.929846},{"c":47.92,"h":47.924,"l":47.91,"n":47,"o":47.9151,"t":"2026-10-12T18:30:00Z","v":3429,"vw":47.914776},{"c":47.92,"h":47.925,"l":47.91,"n":69,"o":47.92,"t":"2026-10-12T18:45:00Z","v":5895,"vw":47.918718},{"c":47.93,"h":47.9303,"l":47.91,"n":79,"o":47.92,"t":"2026-10-12T19:00:00Z","v":3878,"vw":47.924415},{"c":47.91,"h":47.93,"l":47.905,"n":72,"o":47.925,"t":"2026-10-12T19:15:00Z","v":8463,"vw":47.917922},{"c":47.905,"h":47.92,"l":47.9,"n":219,"o":47.905,"t":"2026-10-12T19:30:00Z","v":25288,"vw":47.913632},{"c":47.96,"h":47.97,"l":47.91,"n":284,"o":47.91,"t":"2026-10-12T19:45:00Z","v":29682,"vw":47.93966},{"c":47.97,"h":47.97,"l":47.97,"n":6,"o":47.97,"t":"2026-10-12T20:00:00Z","v":1275,"vw":47.97},{"c":47.75,"h":47.75,"l":47.75,"n":2,"o":47.75,"t":"2026-10-13T09:30:00Z","v":101,"vw":47.75},{"c":48.31,"h":48.31,"l":48.31,"n":2,"o":48.31,"t":"2026-10-13T13:15:00Z","v":814,"vw":48.31},{"c":48.06,"h":48.29,"l":48.055,"n":570,"o":48.25,"t":"2026-10-13T13:30:00Z","v":40638,"vw":48.223328},{"c":47.9,"h":48.08,"l":47.9,"n":227,"o":48.07,"t":"2026-10-13T13:45:00Z","v":11980,"vw":48.013729},{"c":47.88,"h":47.885,"l":47.76,"n":334,"o":47.885,"t":"2026-10-13T14:00:00Z","v":27936,"vw":47.844112},{"c":47.925,"h":47.94,"l":47.86,"n":185,"o":47.87,"t":"2026-10-13T14:15:00Z","v":14323,"vw":47.9039},{"c":47.935,"h":47.95,"l":47.9,"n":158,"o":47.9245,"t":"2026-10-13T14:30:00Z","v":14867,"vw":47.9291},{"c":47.965,"h":47.97,"l":47.9251,"n":61,"o":47.945,"t":"2026-10-13T14:45:00Z","v":6451,"vw":47.955225},{"c":47.975,"h":47.99,"l":47.94,"n":85,"o":47.945,"t":"2026-10-13T15:00:00Z","v":6437,"vw":47.979016},{"c":47.985,"h":47.99,"l":47.97,"n":116,"o":47.97,"t":"2026-10-13T15:15:00Z","v":12683,"vw":47.984147},{"c":47.9951,"h":48.02,"l":47.98,"n":64,"o":47.98,"t":"2026-10-13T15:30:00Z","v":12627,"vw":48.004681},{"c":47.98,"h":47.99,"l":47.9701,"n":92,"o":47.99,"t":"2026-10-13T15:45:00Z","v":8619,"vw":47.983232},{"c":47.97,"h":47.98,"l":47.935,"n":123,"o":47.975,"t":"2026-10-13T16:00:00Z","v":14616,"vw":47.964537},{"c":47.9801,"h":47.99,"l":47.97,"n":111,"o":47.98,"t":"2026-10-13T16:15:00Z","v":10890,"vw":47.977564},{"c":48.04,"h":48.04,"l":47.975,"n":129,"o":47.98,"t":"2026-10-13T16:30:00Z","v":15094,"vw":48.005905},{"c":48.04,"h":48.0401,"l":48.015,"n":180,"o":48.03,"t":"2026-10-13T16:45:00Z","v":21360,"vw":48.027035},{"c":48.055,"h":48.06,"l":48.03,"n":116,"o":48.03,"t":"2026-10-13T17:00:00Z","v":6637,"vw":48.045109},{"c":48.06,"h":48.074,"l":48.04,"n":83,"o":48.06,"t":"2026-10-13T17:15:00Z","v":10683,"vw":48.053557},{"c":48.06,"h":48.09,"l":48.06,"n":118,"o":48.08,"t":"2026-10-13T17:30:00Z","v":16300,"vw":48.078334},{"c":48.045,"h":48.075,"l":48.04,"n":42,"o":48.065,"t":"2026-10-13T17:45:00Z","v":7506,"vw":48.055458},{"c":48.125,"h":48.13,"l":48.05,"n":110,"o":48.05,"t":"2026-10-13T18:00:00Z","v":18171,"vw":48.098346},{"c":48.1051,"h":48.11,"l":48.085,"n":93,"o":48.1,"t":"2026-10-13T18:15:00Z","v":9381,"vw":48.101123},{"c":48.15,"h":48.15,"l":48.115,"n":98,"o":48.12,"t":"2026-10-13T18:30:00Z","v":17132,"vw":48.123796},{"c":48.17,"h":48.17,"l":48.14,"n":146,"o":48.155,"t":"2026-10-13T18:45:00Z","v":13012,"vw":48.157008},{"c":48.195,"h":48.195,"l":48.1562,"n":45,"o":48.1798,"t":"2026-10-13T19:00:00Z","v":5578,"vw":48.178663},{"c":48.165,"h":48.21,"l":48.15,"n":127,"o":48.2,"t":"2026-10-13T19:15:00Z","v":11962,"vw":48.179631},{"c":48.13,"h":48.176,"l":48.13,"n":148,"o":48.17,"t":"2026-10-13T19:30:00Z","v":13861,"vw":48.160065},{"c":48.095,"h":48.13,"l":48.09,"n":212,"o":48.1284,"t":"2026-10-13T19:45:00Z","v":20802,"vw":48.106525},{"c":48.09,"h":48.09,"l":48.09,"n":5,"o":48.09,"t":"2026-10-13T20:00:00Z","v":1135,"vw":48.09},{"c":48.11,"h":48.11,"l":48.1,"n":20,"o":48.1,"t":"2026-10-14T11:15:00Z","v":1018,"vw":48.105},{"c":48.06,"h":48.19,"l":48.035,"n":497,"o":48.05,"t":"2026-10-14T13:30:00Z","v":43876,"vw":48.107381},{"c":47.985,"h":48.04,"l":47.975,"n":534,"o":48.025,"t":"2026-10-14T13:45:00Z","v":37501,"vw":48.006222},{"c":47.955,"h":48.01,"l":47.94,"n":421,"o":47.98,"t":"2026-10-14T14:00:00Z","v":36257,"vw":47.97748},{"c":47.99,"h":48.015,"l":47.925,"n":380,"o":47.9524,"t":"2026-10-14T14:15:00Z","v":31069,"vw":47.971195},{"c":47.985,"h":48.01,"l":47.955,"n":334,"o":47.995,"t":"2026-10-14T14:30:00Z","v":29847,"vw":47.986521},{"c":47.965,"h":47.985,"l":47.935,"n":246,"o":47.975,"t":"2026-10-14T14:45:00Z","v":20880,"vw":47.966156},{"c":48.07,"h":48.07,"l":47.955,"n":358,"o":47.97,"t":"2026-10-14T15:00:00Z","v":26082,"vw":48.000852},{"c":48.125,"h":48.125,"l":48.07,"n":216,"o":48.07,"t":"2026-10-14T15:15:00Z","v":19679,"vw":48.108178},{"c":48.125,"h":48.155,"l":48.125,"n":200,"o":48.125,"t":"2026-10-14T15:30:00Z","v":18721,"vw":48.134257},{"c":48.14,"h":48.14,"l":48.115,"n":94,"o":48.115,"t":"2026-10-14T15:45:00Z","v":7072,"vw":48.128431},{"c":48.165,"h":48.18,"l":48.135,"n":114,"o":48.135,"t":"2026-10-14T16:00:00Z","v":6610,"vw":48.160215},{"c":48.225,"h":48.225,"l":48.14,"n":76,"o":48.17,"t":"2026-10-14T16:15:00Z","v":5973,"vw":48.18878},{"c":48.19,"h":48.2497,"l":48.19,"n":156,"o":48.22,"t":"2026-10-14T16:30:00Z","v":11028,"vw":48.223061},{"c":48.1959,"h":48.1959,"l":48.175,"n":41,"o":48.185,"t":"2026-10-14T16:45:00Z","v":8294,"vw":48.187342},{"c":48.195,"h":48.205,"l":48.175,"n":87,"o":48.195,"t":"2026-10-14T17:00:00Z","v":9102,"vw":48.192937},{"c":48.2299,"h":48.24,"l":48.1901,"n":87,"o":48.1901,"t":"2026-10-14T17:15:00Z","v":14106,"vw":48.21371},{"c":48.23,"h":48.24,"l":48.2247,"n":84,"o":48.225,"t":"2026-10-14T17:30:00Z","v":5379,"vw":48.23276},{"c":48.213,"h":48.24,"l":48.2,"n":120,"o":48.24,"t":"2026-10-14T17:45:00Z","v":12256,"vw":48.2137},{"c":48.27,"h":48.27,"l":48.21,"n":127,"o":48.22,"t":"2026-10-14T18:00:00Z","v":9721,"vw":48.24337},{"c":48.28,"h":48.2959,"l":48.27,"n":82,"o":48.275,"t":"2026-10-14T18:15:00Z","v":5908,"vw":48.281959},{"c":48.295,"h":48.2958,"l":48.2646,"n":73,"o":48.29,"t":"2026-10-14T18:30:00Z","v":12591,"vw":48.286673},{"c":48.29,"h":48.3059,"l":48.28,"n":111,"o":48.305,"t":"2026-10-14T18:45:00Z","v":12104,"vw":48.294012},{"c":48.29,"h":48.335,"l":48.29,"n":102,"o":48.295,"t":"2026-10-14T19:00:00Z","v":6101,"vw":48.31291},{"c":48.25,"h":48.305,"l":48.2442,"n":139,"o":48.295,"t":"2026-10-14T19:15:00Z","v":21923,"vw":48.26806},{"c":48.28,"h":48.285,"l":48.255,"n":191,"o":48.27,"t":"2026-10-14T19:30:00Z","v":16714,"vw":48.27424},{"c":48.37,"h":48.375,"l":48.275,"n":331,"o":48.28,"t":"2026-10-14T19:45:00Z","v":28252,"vw":48.326544},{"c":48.37,"h":48.37,"l":48.37,"n":3,"o":48.37,"t":"2026-10-14T20:00:00Z","v":8435,"vw":48.37},{"c":48.96,"h":48.96,"l":48.96,"n":2,"o":48.96,"t":"2026-10-15T13:15:00Z","v":2905,"vw":48.96},{"c":48.995,"h":49.15,"l":48.87,"n":752,"o":48.9,"t":"2026-10-15T13:30:00Z","v":87965,"vw":49.048015},{"c":49.06,"h":49.135,"l":48.945,"n":800,"o":48.99,"t":"2026-10-15T13:45:00Z","v":73566,"vw":49.048502},{"c":49.055,"h":49.08,"l":48.97,"n":789,"o":49.05,"t":"2026-10-15T14:00:00Z","v":94578,"vw":49.018669},{"c":49.03,"h":49.085,"l":49.03,"n":453,"o":49.055,"t":"2026-10-15T14:15:00Z","v":44547,"vw":49.051785},{"c":49.03,"h":49.15,"l":49.025,"n":326,"o":49.05,"t":"2026-10-15T14:30:00Z","v":32886,"vw":49.09298},{"c":48.9901,"h":49.04,"l":48.97,"n":234,"o":49.04,"t":"2026-10-15T14:45:00Z","v":24386,"vw":49.007311},{"c":48.97,"h":49.045,"l":48.97,"n":202,"o":49.01,"t":"2026-10-15T15:00:00Z","v":19271,"vw":49.009584},{"c":48.965,"h":48.9859,"l":48.93,"n":154,"o":48.965,"t":"2026-10-15T15:15:00Z","v":16036,"vw":48.953136},{"c":48.9551,"h":48.97,"l":48.925,"n":175,"o":48.97,"t":"2026-10-15T15:30:00Z","v":11109,"vw":48.947893},{"c":48.87,"h":48.975,"l":48.87,"n":173,"o":48.965,"t":"2026-10-15T15:45:00Z","v":20916,"vw":48.925216},{"c":48.84,"h":48.871,"l":48.82,"n":179,"o":48.871,"t":"2026-10-15T16:00:00Z","v":18513,"vw":48.844106},{"c":48.9299,"h":48.9299,"l":48.85,"n":96,"o":48.85,"t":"2026-10-15T16:15:00Z","v":9950,"vw":48.87568},{"c":48.945,"h":48.9459,"l":48.92,"n":78,"o":48.93,"t":"2026-10-15T16:30:00Z","v":8899,"vw":48.937233},{"c":48.9141,"h":48.93,"l":48.9,"n":81,"o":48.924522,"t":"2026-10-15T16:45:00Z","v":11651,"vw":48.920908},{"c":48.92,"h":48.94,"l":48.9001,"n":74,"o":48.94,"t":"2026-10-15T17:00:00Z","v":11111,"vw":48.917602},{"c":48.93,"h":48.9303,"l":48.895,"n":76,"o":48.9,"t":"2026-10-15T17:15:00Z","v":11518,"vw":48.912254},{"c":48.905,"h":48.925,"l":48.895,"n":86,"o":48.91,"t":"2026-10-15T17:30:00Z","v":10754,"vw":48.905941},{"c":48.905,"h":48.925,"l":48.89,"n":74,"o":48.9,"t":"2026-10-15T17:45:00Z","v":6292,"vw":48.906719},{"c":48.905,"h":48.92,"l":48.895,"n":144,"o":48.91,"t":"2026-10-15T18:00:00Z","v":25496,"vw":48.907945},{"c":48.9,"h":48.925,"l":48.8951,"n":73,"o":48.9087,"t":"2026-10-15T18:15:00Z","v":16877,"vw":48.903196},{"c":48.89,"h":48.93,"l":48.89,"n":103,"o":48.915,"t":"2026-10-15T18:30:00Z","v":13034,"vw":48.919753},{"c":48.875,"h":48.9,"l":48.865,"n":163,"o":48.89,"t":"2026-10-15T18:45:00Z","v":17878,"vw":48.889422},{"c":48.89,"h":48.9012,"l":48.87,"n":89,"o":48.87,"t":"2026-10-15T19:00:00Z","v":7845,"vw":48.881261},{"c":48.87,"h":48.895,"l":48.86,"n":227,"o":48.895,"t":"2026-10-15T19:15:00Z","v":65231,"vw":48.8695},{"c":48.88,"h":48.9,"l":48.855,"n":316,"o":48.875,"t":"2026-10-15T19:30:00Z","v":31176,"vw":48.871368},{"c":48.88,"h":48.9,"l":48.84,"n":369,"o":48.88,"t":"2026-10-15T19:45:00Z","v":51260,"vw":48.870217},{"c":48.87,"h":48.87,"l":48.87,"n":5,"o":48.87,"t":"2026-10-15T20:00:00Z","v":4306,"vw":48.87},{"c":48.87,"h":48.87,"l":48.87,"n":2,"o":48.87,"t":"2026-10-16T08:30:00Z","v":1000,"vw":48.87},{"c":49.15,"h":49.15,"l":49.15,"n":1,"o":49.15,"t":"2026-10-16T13:15:00Z","v":493,"vw":49.15},{"c":49.325,"h":49.36,"l":49.1,"n":451,"o":49.16,"t":"2026-10-16T13:30:00Z","v":43434,"vw":49.241709},{"c":49.425,"h":49.46,"l":49.305,"n":392,"o":49.33,"t":"2026-10-16T13:45:00Z","v":24011,"vw":49.413772},{"c":49.28,"h":49.44,"l":49.28,"n":361,"o":49.42,"t":"2026-10-16T14:00:00Z","v":20002,"vw":49.367181},{"c":49.36,"h":49.37,"l":49.26,"n":261,"o":49.3,"t":"2026-10-16T14:15:00Z","v":11765,"vw":49.303538},{"c":49.23,"h":49.38,"l":49.23,"n":188,"o":49.38,"t":"2026-10-16T14:30:00Z","v":10906,"vw":49.296724},{"c":49.31,"h":49.316,"l":49.225,"n":121,"o":49.225,"t":"2026-10-16T14:45:00Z","v":6479,"vw":49.264443},{"c":49.405,"h":49.425,"l":49.32,"n":264,"o":49.32,"t":"2026-10-16T15:00:00Z","v":17356,"vw":49.387182},{"c":49.37,"h":49.415,"l":49.365,"n":229,"o":49.41,"t":"2026-10-16T15:15:00Z","v":15045,"vw":49.388609},{"c":49.305,"h":49.39,"l":49.305,"n":185,"o":49.37,"t":"2026-10-16T15:30:00Z","v":10179,"vw":49.35495},{"c":49.255,"h":49.33,"l":49.25,"n":221,"o":49.3,"t":"2026-10-16T15:45:00Z","v":21690,"vw":49.290909},{"c":49.2151,"h":49.275,"l":49.21,"n":308,"o":49.26,"t":"2026-10-16T16:00:00Z","v":44664,"vw":49.23987},{"c":49.215,"h":49.23,"l":49.195,"n":176,"o":49.22,"t":"2026-10-16T16:15:00Z","v":22417,"vw":49.211022},{"c":49.195,"h":49.2259,"l":49.18,"n":103,"o":49.22,"t":"2026-10-16T16:30:00Z","v":10508,"vw":49.198553},{"c":49.1941,"h":49.195,"l":49.15,"n":44,"o":49.195,"t":"2026-10-16T16:45:00Z","v":5213,"vw":49.172635},{"c":49.13,"h":49.195,"l":49.12,"n":126,"o":49.195,"t":"2026-10-16T17:00:00Z","v":7972,"vw":49.146334},{"c":49.165,"h":49.165,"l":49.0955,"n":81,"o":49.1293,"t":"2026-10-16T17:15:00Z","v":7222,"vw":49.119396},{"c":49.21,"h":49.22,"l":49.155,"n":111,"o":49.17,"t":"2026-10-16T17:30:00Z","v":9610,"vw":49.183694},{"c":49.1701,"h":49.225,"l":49.165,"n":67,"o":49.22,"t":"2026-10-16T17:45:00Z","v":5306,"vw":49.190141},{"c":49.1567,"h":49.175,"l":49.15,"n":122,"o":49.175,"t":"2026-10-16T18:00:00Z","v":10099,"vw":49.159906},{"c":49.1399,"h":49.1745,"l":49.13,"n":162,"o":49.17,"t":"2026-10-16T18:15:00Z","v":10167,"vw":49.149253},{"c":49.19,"h":49.19,"l":49.14,"n":159,"o":49.15,"t":"2026-10-16T18:30:00Z","v":17193,"vw":49.168556},{"c":49.22,"h":49.22,"l":49.1999,"n":113,"o":49.205,"t":"2026-10-16T18:45:00Z","v":8620,"vw":49.2072},{"c":49.23,"h":49.2499,"l":49.215,"n":175,"o":49.225,"t":"2026-10-16T19:00:00Z","v":15382,"vw":49.231314},{"c":49.22,"h":49.26,"l":49.22,"n":181,"o":49.24,"t":"2026-10-16T19:15:00Z","v":15686,"vw":49.247965},{"c":49.29,"h":49.2901,"l":49.2537,"n":152,"o":49.2601,"t":"2026-10-16T19:30:00Z","v":8492,"vw":49.272019},{"c":49.36,"h":49.375,"l":49.3,"n":389,"o":49.3,"t":"2026-10-16T19:45:00Z","v":46284,"vw":49.355746},{"c":49.37,"h":49.37,"l":49.37,"n":5,"o":49.37,"t":"2026-10-16T20:00:00Z","v":32765,"vw":49.37},{"c":49.25,"h":49.255,"l":49.25,"n":6,"o":49.25,"t":"2026-10-19T13:15:00Z","v":2000,"vw":49.250675},{"c":49.11,"h":49.215,"l":49.11,"n":340,"o":49.14,"t":"2026-10-19T13:30:00Z","v":29546,"vw":49.146725},{"c":49.08,"h":49.12,"l":49.04,"n":316,"o":49.0999,"t":"2026-10-19T13:45:00Z","v":21299,"vw":49.084487},{"c":49.06,"h":49.09,"l":49.04,"n":273,"o":49.075,"t":"2026-10-19T14:00:00Z","v":16252,"vw":49.072434},{"c":48.98,"h":49.07,"l":48.975,"n":205,"o":49.0602,"t":"2026-10-19T14:15:00Z","v":12775,"vw":49.012868},{"c":48.925,"h":49.005,"l":48.915,"n":294,"o":48.985,"t":"2026-10-19T14:30:00Z","v":27107,"vw":48.95779},{"c":48.94,"h":48.94,"l":48.895,"n":118,"o":48.9,"t":"2026-10-19T14:45:00Z","v":6980,"vw":48.910729},{"c":48.975,"h":48.975,"l":48.9401,"n":152,"o":48.95,"t":"2026-10-19T15:00:00Z","v":8866,"vw":48.954993},{"c":49.01,"h":49.025,"l":48.985,"n":172,"o":48.985,"t":"2026-10-19T15:15:00Z","v":24663,"vw":49.012857},{"c":48.9941,"h":49.0101,"l":48.98,"n":166,"o":49.01,"t":"2026-10-19T15:30:00Z","v":14772,"vw":49.001232},{"c":48.97,"h":48.985,"l":48.96,"n":123,"o":48.985,"t":"2026-10-19T15:45:00Z","v":11782,"vw":48.968465},{"c":48.935,"h":48.975,"l":48.91,"n":113,"o":48.975,"t":"2026-10-19T16:00:00Z","v":13682,"vw":48.94343},{"c":48.965,"h":48.97,"l":48.94,"n":99,"o":48.94,"t":"2026-10-19T16:15:00Z","v":8624,"vw":48.958958},{"c":48.96,"h":48.965,"l":48.95,"n":63,"o":48.9536,"t":"2026-10-19T16:30:00Z","v":6319,"vw":48.956779},{"c":48.975,"h":48.98,"l":48.955,"n":104,"o":48.965,"t":"2026-10-19T16:45:00Z","v":69751,"vw":48.977828},{"c":48.965,"h":48.975,"l":48.95,"n":77,"o":48.975,"t":"2026-10-19T17:00:00Z","v":7182,"vw":48.96247},{"c":48.98,"h":48.995,"l":48.965,"n":97,"o":48.965,"t":"2026-10-19T17:15:00Z","v":9439,"vw":48.983688},{"c":48.98,"h":48.9801,"l":48.96,"n":109,"o":48.98,"t":"2026-10-19T17:30:00Z","v":9773,"vw":48.975663},{"c":49.02,"h":49.0251,"l":48.985,"n":101,"o":48.985,"t":"2026-10-19T17:45:00Z","v":18759,"vw":49.016471},{"c":49.02,"h":49.04,"l":49.0103,"n":101,"o":49.025,"t":"2026-10-19T18:00:00Z","v":8820,"vw":49.028405},{"c":49.0351,"h":49.0351,"l":49.02,"n":108,"o":49.02,"t":"2026-10-19T18:15:00Z","v":58912,"vw":49.021916},{"c":49.015,"h":49.025,"l":49.01,"n":102,"o":49.02,"t":"2026-10-19T18:30:00Z","v":32046,"vw":49.012447},{"c":48.995,"h":49.03,"l":48.9902,"n":81,"o":49.015,"t":"2026-10-19T18:45:00Z","v":11866,"vw":49.01298},{"c":48.975,"h":48.995,"l":48.965,"n":78,"o":48.995,"t":"2026-10-19T19:00:00Z","v":10422,"vw":48.975104},{"c":48.935,"h":48.9763,"l":48.9325,"n":98,"o":48.97,"t":"2026-10-19T19:15:00Z","v":12680,"vw":48.960454},{"c":48.9251,"h":48.93,"l":48.9037,"n":195,"o":48.93,"t":"2026-10-19T19:30:00Z","v":20489,"vw":48.919753},{"c":48.915,"h":48.97,"l":48.905,"n":318,"o":48.925,"t":"2026-10-19T19:45:00Z","v":40561,"vw":48.936875},{"c":48.92,"h":48.92,"l":48.92,"n":5,"o":48.92,"t":"2026-10-19T20:00:00Z","v":3008,"vw":48.92},{"c":49.15,"h":49.2,"l":49.15,"n":12,"o":49.2,"t":"2026-10-20T10:15:00Z","v":1607,"vw":49.196875},{"c":48.74,"h":48.74,"l":48.74,"n":5,"o":48.74,"t":"2026-10-20T10:30:00Z","v":104,"vw":48.74},{"c":48.91,"h":49.05,"l":48.91,"n":8,"o":49.05,"t":"2026-10-20T11:00:00Z","v":1463,"vw":48.987036},{"c":49.14,"h":49.14,"l":48.55,"n":4,"o":48.55,"t":"2026-10-20T12:00:00Z","v":402,"vw":48.845},{"c":49.2,"h":49.2,"l":49.2,"n":1,"o":49.2,"t":"2026-10-20T13:15:00Z","v":519,"vw":49.2},{"c":49.55,"h":49.55,"l":49.16,"n":717,"o":49.16,"t":"2026-10-20T13:30:00Z","v":92891,"vw":49.407645},{"c":49.54,"h":49.625,"l":49.52,"n":591,"o":49.565,"t":"2026-10-20T13:45:00Z","v":50137,"vw":49.567065},{"c":49.3659,"h":49.525,"l":49.355,"n":438,"o":49.525,"t":"2026-10-20T14:00:00Z","v":31861,"vw":49.404823},{"c":49.4482,"h":49.5,"l":49.36,"n":356,"o":49.36,"t":"2026-10-20T14:15:00Z","v":19390,"vw":49.428654},{"c":49.51,"h":49.52,"l":49.4699,"n":282,"o":49.47,"t":"2026-10-20T14:30:00Z","v":31136,"vw":49.489608},{"c":49.57,"h":49.57,"l":49.5,"n":221,"o":49.5,"t":"2026-10-20T14:45:00Z","v":15780,"vw":49.544591},{"c":49.47,"h":49.565,"l":49.4599,"n":330,"o":49.56,"t":"2026-10-20T15:00:00Z","v":20370,"vw":49.501704},{"c":49.485,"h":49.545,"l":49.48,"n":189,"o":49.48,"t":"2026-10-20T15:15:00Z","v":16551,"vw":49.512354},{"c":49.535,"h":49.54,"l":49.465,"n":190,"o":49.48,"t":"2026-10-20T15:30:00Z","v":20606,"vw":49.49676},{"c":49.505,"h":49.535,"l":49.5,"n":137,"o":49.535,"t":"2026-10-20T15:45:00Z","v":23619,"vw":49.517464},{"c":49.475,"h":49.5003,"l":49.4551,"n":122,"o":49.5,"t":"2026-10-20T16:00:00Z","v":12577,"vw":49.482801},{"c":49.45,"h":49.475,"l":49.44,"n":98,"o":49.4741,"t":"2026-10-20T16:15:00Z","v":8162,"vw":49.453213},{"c":49.475,"h":49.4764,"l":49.4491,"n":156,"o":49.45,"t":"2026-10-20T16:30:00Z","v":17079,"vw":49.460751},{"c":49.465,"h":49.49,"l":49.4541,"n":73,"o":49.476,"t":"2026-10-20T16:45:00Z","v":9145,"vw":49.474483},{"c":49.45,"h":49.48,"l":49.445,"n":165,"o":49.47,"t":"2026-10-20T17:00:00Z","v":18852,"vw":49.454021},{"c":49.455,"h":49.46,"l":49.4401,"n":86,"o":49.45,"t":"2026-10-20T17:15:00Z","v":9373,"vw":49.448857},{"c":49.49,"h":49.49,"l":49.455,"n":129,"o":49.47,"t":"2026-10-20T17:30:00Z","v":20113,"vw":49.47946},{"c":49.505,"h":49.525,"l":49.49,"n":149,"o":49.4941,"t":"2026-10-20T17:45:00Z","v":31136,"vw":49.501511},{"c":49.5124,"h":49.52,"l":49.5,"n":124,"o":49.51,"t":"2026-10-20T18:00:00Z","v":23958,"vw":49.505107},{"c":49.515,"h":49.525,"l":49.505,"n":75,"o":49.525,"t":"2026-10-20T18:15:00Z","v":13878,"vw":49.514635},{"c":49.52,"h":49.54,"l":49.514,"n":85,"o":49.515,"t":"2026-10-20T18:30:00Z","v":9409,"vw":49.524793},{"c":49.505,"h":49.5298,"l":49.5037,"n":59,"o":49.51,"t":"2026-10-20T18:45:00Z","v":13514,"vw":49.517454},{"c":49.515,"h":49.525,"l":49.505,"n":158,"o":49.51,"t":"2026-10-20T19:00:00Z","v":19224,"vw":49.516221},{"c":49.52,"h":49.54,"l":49.51,"n":113,"o":49.52,"t":"2026-10-20T19:15:00Z","v":10638,"vw":49.51783},{"c":49.555,"h":49.555,"l":49.5198,"n":190,"o":49.5198,"t":"2026-10-20T19:30:00Z","v":21014,"vw":49.532046},{"c":49.58,"h":49.59,"l":49.545,"n":392,"o":49.55,"t":"2026-10-20T19:45:00Z","v":41933,"vw":49.56421},{"c":49.57,"h":49.57,"l":49.57,"n":5,"o":49.57,"t":"2026-10-20T20:00:00Z","v":3833,"vw":49.57},{"c":49.66,"h":49.68,"l":49.4,"n":28,"o":49.4,"t":"2026-10-21T08:15:00Z","v":4211,"vw":49.426024},{"c":49.63,"h":49.63,"l":49.58,"n":34,"o":49.6,"t":"2026-10-21T08:30:00Z","v":5303,"vw":49.586054},{"c":49.75,"h":49.75,"l":49.63,"n":12,"o":49.63,"t":"2026-10-21T09:45:00Z","v":356,"vw":49.71},{"c":49.88,"h":49.88,"l":49.88,"n":11,"o":49.88,"t":"2026-10-21T10:00:00Z","v":462,"vw":49.88},{"c":49.7,"h":49.7,"l":49.7,"n":1,"o":49.7,"t":"2026-10-21T11:45:00Z","v":148,"vw":49.7},{"c":49.58,"h":49.64,"l":49.52,"n":732,"o":49.61,"t":"2026-10-21T13:30:00Z","v":71963,"vw":49.569835},{"c":49.565,"h":49.64,"l":49.55,"n":524,"o":49.59,"t":"2026-10-21T13:45:00Z","v":51170,"vw":49.584952},{"c":49.54,"h":49.565,"l":49.47,"n":302,"o":49.565,"t":"2026-10-21T14:00:00Z","v":72295,"vw":49.512322},{"c":49.49,"h":49.55,"l":49.475,"n":335,"o":49.52,"t":"2026-10-21T14:15:00Z","v":23099,"vw":49.506087},{"c":49.57,"h":49.585,"l":49.49,"n":336,"o":49.49,"t":"2026-10-21T14:30:00Z","v":43949,"vw":49.530304},{"c":49.56,"h":49.605,"l":49.56,"n":168,"o":49.58,"t":"2026-10-21T14:45:00Z","v":17501,"vw":49.588745},{"c":49.5,"h":49.555,"l":49.5,"n":200,"o":49.55,"t":"2026-10-21T15:00:00Z","v":23690,"vw":49.515071},{"c":49.57,"h":49.57,"l":49.51,"n":146,"o":49.51,"t":"2026-10-21T15:15:00Z","v":11742,"vw":49.540682},{"c":49.5345,"h":49.575,"l":49.525,"n":169,"o":49.575,"t":"2026-10-21T15:30:00Z","v":30927,"vw":49.552091},{"c":49.5641,"h":49.565,"l":49.54,"n":31,"o":49.54,"t":"2026-10-21T15:45:00Z","v":5716,"vw":49.549962},{"c":49.58,"h":49.58,"l":49.565,"n":90,"o":49.57,"t":"2026-10-21T16:00:00Z","v":9644,"vw":49.57443},{"c":49.6,"h":49.6,"l":49.5841,"n":89,"o":49.585,"t":"2026-10-21T16:15:00Z","v":17094,"vw":49.59354},{"c":49.575,"h":49.63,"l":49.575,"n":165,"o":49.605,"t":"2026-10-21T16:30:00Z","v":15751,"vw":49.597957},{"c":49.575,"h":49.586,"l":49.565,"n":46,"o":49.58,"t":"2026-10-21T16:45:00Z","v":4935,"vw":49.579442},{"c":49.575,"h":49.595,"l":49.565,"n":39,"o":49.595,"t":"2026-10-21T17:00:00Z","v":3209,"vw":49.582895},{"c":49.555,"h":49.56,"l":49.545,"n":44,"o":49.56,"t":"2026-10-21T17:15:00Z","v":3359,"vw":49.554037},{"c":49.5502,"h":49.5639,"l":49.53,"n":59,"o":49.56,"t":"2026-10-21T17:30:00Z","v":8498,"vw":49.554205},{"c":49.5601,"h":49.5801,"l":49.56,"n":61,"o":49.56,"t":"2026-10-21T17:45:00Z","v":6562,"vw":49.570592},{"c":49.575,"h":49.575,"l":49.545,"n":83,"o":49.56,"t":"2026-10-21T18:00:00Z","v":10390,"vw":49.556701},{"c":49.58,"h":49.585,"l":49.5646,"n":55,"o":49.5799,"t":"2026-10-21T18:15:00Z","v":11231,"vw":49.577931},{"c":49.595,"h":49.595,"l":49.575,"n":64,"o":49.58,"t":"2026-10-21T18:30:00Z","v":13470,"vw":49.581149},{"c":49.51,"h":49.595,"l":49.51,"n":105,"o":49.595,"t":"2026-10-21T18:45:00Z","v":11649,"vw":49.55405},{"c":49.46,"h":49.5,"l":49.445,"n":234,"o":49.5,"t":"2026-10-21T19:00:00Z","v":30677,"vw":49.472381},{"c":49.5354,"h":49.5354,"l":49.47,"n":170,"o":49.47,"t":"2026-10-21T19:15:00Z","v":20568,"vw":49.504005},{"c":49.555,"h":49.555,"l":49.51,"n":89,"o":49.545,"t":"2026-10-21T19:30:00Z","v":9387,"vw":49.533005},{"c":49.565,"h":49.6051,"l":49.55,"n":249,"o":49.555,"t":"2026-10-21T19:45:00Z","v":35978,"vw":49.578899},{"c":49.55,"h":49.55,"l":49.55,"n":5,"o":49.55,"t":"2026-10-21T20:00:00Z","v":1918,"vw":49.55},{"c":47.1,"h":47.1,"l":47.1,"n":1,"o":47.1,"t":"2026-10-21T20:15:00Z","v":316,"vw":47.1},{"c":49.34,"h":49.5,"l":49.05,"n":85,"o":49.49,"t":"2026-10-22T08:15:00Z","v":9385,"vw":49.424453},{"c":49.37,"h":49.47,"l":49.35,"n":92,"o":49.39,"t":"2026-10-22T08:45:00Z","v":21553,"vw":49.431124},{"c":49.44,"h":49.45,"l":49.36,"n":59,"o":49.41,"t":"2026-10-22T09:45:00Z","v":10203,"vw":49.401528},{"c":49.41,"h":49.46,"l":49.38,"n":34,"o":49.39,"t":"2026-10-22T11:00:00Z","v":6119,"vw":49.407299},{"c":49.58,"h":49.59,"l":49.4,"n":108,"o":49.4,"t":"2026-10-22T12:45:00Z","v":3841,"vw":49.449091},{"c":49.63,"h":49.64,"l":49.62,"n":7,"o":49.63,"t":"2026-10-22T13:00:00Z","v":650,"vw":49.63},{"c":49.79,"h":49.86,"l":49.64,"n":548,"o":49.65,"t":"2026-10-22T13:30:00Z","v":71503,"vw":49.777182},{"c":49.92,"h":49.94,"l":49.775,"n":744,"o":49.78,"t":"2026-10-22T13:45:00Z","v":158422,"vw":49.89871},{"c":50.03,"h":50.035,"l":49.89,"n":407,"o":49.95,"t":"2026-10-22T14:00:00Z","v":34047,"vw":49.957287},{"c":50.065,"h":50.11,"l":50.04,"n":324,"o":50.045,"t":"2026-10-22T14:15:00Z","v":19559,"vw":50.068259},{"c":50.01,"h":50.11,"l":49.96,"n":398,"o":50.07,"t":"2026-10-22T14:30:00Z","v":29582,"vw":50.013154},{"c":50.13,"h":50.14,"l":50.04,"n":250,"o":50.04,"t":"2026-10-22T14:45:00Z","v":16987,"vw":50.101435},{"c":50.2,"h":50.21,"l":50.09,"n":286,"o":50.1259,"t":"2026-10-22T15:00:00Z","v":21122,"vw":50.150248},{"c":50.2,"h":50.215,"l":50.17,"n":239,"o":50.19,"t":"2026-10-22T15:15:00Z","v":11898,"vw":50.189637},{"c":50.26,"h":50.27,"l":50.195,"n":281,"o":50.195,"t":"2026-10-22T15:30:00Z","v":20483,"vw":50.230168},{"c":50.285,"h":50.3,"l":50.26,"n":126,"o":50.26,"t":"2026-10-22T15:45:00Z","v":7752,"vw":50.288409},{"c":50.29,"h":50.32,"l":50.28,"n":214,"o":50.28,"t":"2026-10-22T16:00:00Z","v":20126,"vw":50.299629},{"c":50.3395,"h":50.34,"l":50.296,"n":144,"o":50.305,"t":"2026-10-22T16:15:00Z","v":13251,"vw":50.317423},{"c":50.3,"h":50.36,"l":50.29,"n":103,"o":50.35,"t":"2026-10-22T16:30:00Z","v":12729,"vw":50.335781},{"c":50.4,"h":50.4,"l":50.305,"n":174,"o":50.32,"t":"2026-10-22T16:45:00Z","v":18531,"vw":50.340807},{"c":50.365,"h":50.39,"l":50.35,"n":163,"o":50.39,"t":"2026-10-22T17:00:00Z","v":12982,"vw":50.367275},{"c":50.395,"h":50.395,"l":50.345,"n":58,"o":50.36,"t":"2026-10-22T17:15:00Z","v":3335,"vw":50.364277},{"c":50.42,"h":50.43,"l":50.4,"n":61,"o":50.43,"t":"2026-10-22T17:30:00Z","v":5121,"vw":50.424413},{"c":50.45,"h":50.45,"l":50.39,"n":55,"o":50.4099,"t":"2026-10-22T17:45:00Z","v":4159,"vw":50.422254},{"c":50.4551,"h":50.46,"l":50.4,"n":78,"o":50.46,"t":"2026-10-22T18:00:00Z","v":4616,"vw":50.43884},{"c":50.46,"h":50.475,"l":50.45,"n":87,"o":50.46,"t":"2026-10-22T18:15:00Z","v":7294,"vw":50.458756},{"c":50.4476,"h":50.4645,"l":50.43,"n":94,"o":50.44,"t":"2026-10-22T18:30:00Z","v":9049,"vw":50.443528},{"c":50.485,"h":50.495,"l":50.4401,"n":99,"o":50.4401,"t":"2026-10-22T18:45:00Z","v":7821,"vw":50.477084},{"c":50.5345,"h":50.57,"l":50.485,"n":129,"o":50.49,"t":"2026-10-22T19:00:00Z","v":10948,"vw":50.537945},{"c":50.52,"h":50.56,"l":50.51,"n":162,"o":50.525,"t":"2026-10-22T19:15:00Z","v":12084,"vw":50.535329},{"c":50.57,"h":50.585,"l":50.505,"n":270,"o":50.52,"t":"2026-10-22T19:30:00Z","v":22617,"vw":50.539634},{"c":50.65,"h":50.655,"l":50.55,"n":342,"o":50.575,"t":"2026-10-22T19:45:00Z","v":36982,"vw":50.62229},{"c":50.63,"h":50.63,"l":50.63,"n":6,"o":50.63,"t":"2026-10-22T20:00:00Z","v":1725,"vw":50.63}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.825,"strike":55.32617009035536,"iv":0.41210057863112276,"gamma":0.05434434816930998,"theta":-0.03371099646440424,"vega":0.045220965490639156,"rho":0.009010647600760719,"breakevenPct":10.904937962384675},{"delta":0.3,"premium":0.825,"strike":53.51626397597868,"iv":0.32067978430007027,"gamma":0.0767821694793029,"theta":-0.02917207768444521,"vega":0.04943280700611613,"rho":0.01085998460904377,"breakevenPct":7.330167837208537},{"delta":0.35,"premium":0.8507397077594268,"strike":52.48520584481146,"iv":0.2663890041721903,"gamma":0.0985346984562336,"theta":-0.02626052196514401,"vega":0.05255399726861472,"rho":0.012692760282950494,"breakevenPct":5.344549777939738},{"delta":0.4,"premium":0.9043483671438342,"strike":51.804344219041106,"iv":0.23273154740201715,"gamma":0.11691729903144017,"theta":-0.024404793962475625,"vega":0.054688286247695554,"rho":0.01452614253894785,"breakevenPct":4.105653932816388},{"delta":0.45,"premium":0.9760745144770038,"strike":51.326169903486644,"iv":0.21107900602536855,"gamma":0.13220462577935752,"theta":-0.02309231644378948,"vega":0.05591436204595954,"rho":0.016365976293495205,"breakevenPct":3.302872640655029},{"delta":0.5,"premium":1.0531128228129127,"strike":50.90629059062363,"iv":0.19224611452296123,"gamma":0.1451444299338276,"theta":-0.02178836550259218,"vega":0.056354753965840505,"rho":0.018217313306954103,"breakevenPct":2.625722720593587},{"delta":0.55,"premium":1.1415499255522092,"strike":50.6115002481593,"iv":0.17946360613007203,"gamma":0.15304693808273342,"theta":-0.020502710826080708,"vega":0.05510923143562742,"rho":0.020093333925302607,"breakevenPct":2.218151636799347},{"delta":0.6,"premium":1.2299870282915055,"strike":50.31670990569498,"iv":0.1666810977371829,"gamma":0.16094944623163926,"theta":-0.01921705614956924,"vega":0.05386370890541433,"rho":0.021969354543651107,"breakevenPct":1.810580553005107},{"delta":0.65,"premium":1.318424131030802,"strike":50.02191956323066,"iv":0.1538985893442937,"gamma":0.16885195438054507,"theta":-0.017931401473057766,"vega":0.05261818637520124,"rho":0.023845375161999614,"breakevenPct":1.4030094692108666},{"delta":0.7,"premium":1.437096853724249,"strike":49.796187538683185,"iv":0.1440520951256888,"gamma":0.16093251501751057,"theta":-0.016218388856110343,"vega":0.04760848117696722,"rho":0.025836353856372476,"breakevenPct":1.1915551894280707},{"delta":0.75,"premium":1.5581983875394456,"strike":49.576002931746466,"iv":0.1344414493497793,"gamma":0.15174210710337602,"theta":-0.01447104680519487,"vega":0.0422964012054608,"rho":0.027836567071287878,"breakevenPct":0.9958548672445331},{"delta":0.8,"premium":1.6792999213546422,"strike":49.35581832480974,"iv":0.12483080357386978,"gamma":0.14255169918924146,"theta":-0.012723704754279398,"vega":0.03698432123395437,"rho":0.029836780286203284,"breakevenPct":0.8001545450609954},{"delta":0.85,"premium":1.8004014551698388,"strike":49.13563371787302,"iv":0.11522015779796027,"gamma":0.1333612912751069,"theta":-0.010976362703363931,"vega":0.031672241262447956,"rho":0.03183699350111868,"breakevenPct":0.604454222877458},{"delta":0.9,"premium":3.0286919523601576,"strike":47.714162100143426,"iv":0.16607324399909001,"gamma":0.07511466814613028,"theta":-0.007090990892303646,"vega":0.024903906491404233,"rho":0.03365938990924637,"breakevenPct":0.22289957041987665}],"put":[{"delta":0.15,"premium":0.825,"strike":42.40228139872681,"iv":0.6835747187780115,"gamma":0.024022589427387428,"theta":-0.03822019758996429,"vega":0.03318410793185909,"rho":-0.006864889505683614,"breakevenPct":17.88014734598696},{"delta":0.2,"premium":0.840394238743417,"strike":45.61576954973668,"iv":0.495520466229297,"gamma":0.03983142555439567,"theta":-0.03278104219358664,"vega":0.03982751972775017,"rho":-0.009002937609199853,"breakevenPct":11.56354866483654},{"delta":0.25,"premium":0.8619860367545807,"strike":47.47944147018323,"iv":0.3861265573861658,"gamma":0.0582028199966565,"theta":-0.028468806812552424,"vega":0.04517183643477556,"rho":-0.011164281658903935,"breakevenPct":7.925231219773558},{"delta":0.3,"premium":0.9203616578958294,"strike":48.60482210527773,"iv":0.32540601165129895,"gamma":0.07549815375469085,"theta":-0.025758736702382278,"vega":0.04936388948278963,"rho":-0.013346169794435325,"breakevenPct":5.8177751384912275},{"delta":0.35,"premium":0.9795323710487114,"strike":49.39376494731615,"iv":0.28233361237954135,"gamma":0.09304429187871345,"theta":-0.02327235522098552,"vega":0.05247999147488841,"rho":-0.01552957375278933,"breakevenPct":4.376392304429317},{"delta":0.4,"premium":1.033226476028596,"strike":50.04113238014298,"iv":0.24504800268224763,"gamma":0.11078325468715672,"theta":-0.020676602047067484,"vega":0.05489828803161688,"rho":-0.017709355718382842,"breakevenPct":3.2038200590274872},{"delta":0.45,"premium":1.1162322769620043,"strike":50.456161384810024,"iv":0.22480175491651436,"gamma":0.12395982926224859,"theta":-0.018707108592040448,"vega":0.05570097895307118,"rho":-0.01987707765953176,"breakevenPct":2.548036524100307},{"delta":0.5,"premium":1.1992380778954124,"strike":50.871190389477064,"iv":0.20455550715078108,"gamma":0.13713640383734046,"theta":-0.016737615137013412,"vega":0.056503669874525486,"rho":-0.022044799600680676,"breakevenPct":1.8922529891731268},{"delta":0.55,"premium":1.2965813502382109,"strike":51.19088360063523,"iv":0.18978736832848386,"gamma":0.1447482992658946,"theta":-0.01471349617613485,"vega":0.05542239939739637,"rho":-0.02418131654408535,"breakevenPct":1.4530866079458544},{"delta":0.6,"premium":1.4003770298808353,"strike":51.46767207968223,"iv":0.17748458682942583,"gamma":0.14985587748808304,"theta":-0.012664793660552062,"vega":0.05349327465547344,"rho":-0.02630379005197153,"breakevenPct":1.1114061824977521},{"delta":0.65,"premium":1.50417270952346,"strike":51.74446055872923,"iv":0.16518180533036775,"gamma":0.15496345571027148,"theta":-0.01061609114496927,"vega":0.0515641499135505,"rho":-0.028426263559857712,"breakevenPct":0.7697257570496491},{"delta":0.7,"premium":1.6227907989780062,"strike":52.02848849872251,"iv":0.15383993115394867,"gamma":0.158388996797667,"theta":-0.008612859536887724,"vega":0.04939046347220288,"rho":-0.030546210678159595,"breakevenPct":0.44302251679933313},{"delta":0.75,"premium":1.919662151545613,"strike":52.399577689432014,"iv":0.15405386119445721,"gamma":0.14158647701246188,"theta":-0.007156457880322511,"vega":0.044275695148214,"rho":-0.03263577561211966,"breakevenPct":0.29643385762117247},{"delta":0.8,"premium":2.2165335041132197,"strike":52.770666880141526,"iv":0.15426779123496573,"gamma":0.12478395722725674,"theta":-0.005700056223757298,"vega":0.03916092682422512,"rho":-0.03472534054607973,"breakevenPct":0.1498451984430118},{"delta":0.85,"premium":3.0845878136200713,"strike":53.68458781362007,"iv":0.18376881720430105,"gamma":0.09050788530465953,"theta":-0.005484587813620071,"vega":0.03319318996415771,"rho":-0.0371818401459221,"breakevenPct":0.05925340707090882}]},"raw":{"call":[{"delta":0.25,"premium":0.825,"strike":55.32617009035536,"iv":0.41210057863112276,"gamma":0.05434434816930998,"theta":-0.03371099646440424,"vega":0.045220965490639156,"rho":0.009010647600760719,"breakevenPct":10.904937962384675},{"delta":0.3,"premium":0.825,"strike":53.51626397597868,"iv":0.32067978430007027,"gamma":0.0767821694793029,"theta":-0.02917207768444521,"vega":0.04943280700611613,"rho":0.01085998460904377,"breakevenPct":7.330167837208537},{"delta":0.35,"premium":0.8507397077594268,"strike":52.48520584481146,"iv":0.2663890041721903,"gamma":0.0985346984562336,"theta":-0.02626052196514401,"vega":0.05255399726861472,"rho":0.012692760282950494,"breakevenPct":5.344549777939738},{"delta":0.4,"premium":0.9043483671438342,"strike":51.804344219041106,"iv":0.23273154740201715,"gamma":0.11691729903144017,"theta":-0.024404793962475625,"vega":0.054688286247695554,"rho":0.01452614253894785,"breakevenPct":4.105653932816388},{"delta":0.45,"premium":0.9760745144770038,"strike":51.326169903486644,"iv":0.21107900602536855,"gamma":0.13220462577935752,"theta":-0.02309231644378948,"vega":0.05591436204595954,"rho":0.016365976293495205,"breakevenPct":3.302872640655029},{"delta":0.5,"premium":1.0531128228129127,"strike":50.90629059062363,"iv":0.19224611452296123,"gamma":0.1451444299338276,"theta":-0.02178836550259218,"vega":0.056354753965840505,"rho":0.018217313306954103,"breakevenPct":2.625722720593587},{"delta":0.55,"premium":1.1415499255522092,"strike":50.6115002481593,"iv":0.17946360613007203,"gamma":0.15304693808273342,"theta":-0.020502710826080708,"vega":0.05510923143562742,"rho":0.020093333925302607,"breakevenPct":2.218151636799347},{"delta":0.6,"premium":1.2299870282915055,"strike":50.31670990569498,"iv":0.1666810977371829,"gamma":0.16094944623163926,"theta":-0.01921705614956924,"vega":0.05386370890541433,"rho":0.021969354543651107,"breakevenPct":1.810580553005107},{"delta":0.65,"premium":1.318424131030802,"strike":50.02191956323066,"iv":0.1538985893442937,"gamma":0.16885195438054507,"theta":-0.017931401473057766,"vega":0.05261818637520124,"rho":0.023845375161999614,"breakevenPct":1.4030094692108666},{"delta":0.7,"premium":1.437096853724249,"strike":49.796187538683185,"iv":0.1440520951256888,"gamma":0.16093251501751057,"theta":-0.016218388856110343,"vega":0.04760848117696722,"rho":0.025836353856372476,"breakevenPct":1.1915551894280707},{"delta":0.75,"premium":1.5581983875394456,"strike":49.576002931746466,"iv":0.1344414493497793,"gamma":0.15174210710337602,"theta":-0.01447104680519487,"vega":0.0422964012054608,"rho":0.027836567071287878,"breakevenPct":0.9958548672445331},{"delta":0.8,"premium":1.6792999213546422,"strike":49.35581832480974,"iv":0.12483080357386978,"gamma":0.14255169918924146,"theta":-0.012723704754279398,"vega":0.03698432123395437,"rho":0.029836780286203284,"breakevenPct":0.8001545450609954},{"delta":0.85,"premium":1.8004014551698388,"strike":49.13563371787302,"iv":0.11522015779796027,"gamma":0.1333612912751069,"theta":-0.010976362703363931,"vega":0.031672241262447956,"rho":0.03183699350111868,"breakevenPct":0.604454222877458},{"delta":0.9,"premium":3.0286919523601576,"strike":47.714162100143426,"iv":0.16607324399909001,"gamma":0.07511466814613028,"theta":-0.007090990892303646,"vega":0.024903906491404233,"rho":0.03365938990924637,"breakevenPct":0.22289957041987665}],"put":[{"delta":0.15,"premium":0.825,"strike":42.40228139872681,"iv":0.6835747187780115,"gamma":0.024022589427387428,"theta":-0.03822019758996429,"vega":0.03318410793185909,"rho":-0.006864889505683614,"breakevenPct":17.88014734598696},{"delta":0.2,"premium":0.840394238743417,"strike":45.61576954973668,"iv":0.495520466229297,"gamma":0.03983142555439567,"theta":-0.03278104219358664,"vega":0.03982751972775017,"rho":-0.009002937609199853,"breakevenPct":11.56354866483654},{"delta":0.25,"premium":0.8619860367545807,"strike":47.47944147018323,"iv":0.3861265573861658,"gamma":0.0582028199966565,"theta":-0.028468806812552424,"vega":0.04517183643477556,"rho":-0.011164281658903935,"breakevenPct":7.925231219773558},{"delta":0.3,"premium":0.9203616578958294,"strike":48.60482210527773,"iv":0.32540601165129895,"gamma":0.07549815375469085,"theta":-0.025758736702382278,"vega":0.04936388948278963,"rho":-0.013346169794435325,"breakevenPct":5.8177751384912275},{"delta":0.35,"premium":0.9795323710487114,"strike":49.39376494731615,"iv":0.28233361237954135,"gamma":0.09304429187871345,"theta":-0.02327235522098552,"vega":0.05247999147488841,"rho":-0.01552957375278933,"breakevenPct":4.376392304429317},{"delta":0.4,"premium":1.033226476028596,"strike":50.04113238014298,"iv":0.24504800268224763,"gamma":0.11078325468715672,"theta":-0.020676602047067484,"vega":0.05489828803161688,"rho":-0.017709355718382842,"breakevenPct":3.2038200590274872},{"delta":0.45,"premium":1.1162322769620043,"strike":50.456161384810024,"iv":0.22480175491651436,"gamma":0.12395982926224859,"theta":-0.018707108592040448,"vega":0.05570097895307118,"rho":-0.01987707765953176,"breakevenPct":2.548036524100307},{"delta":0.5,"premium":1.1992380778954124,"strike":50.871190389477064,"iv":0.20455550715078108,"gamma":0.13713640383734046,"theta":-0.016737615137013412,"vega":0.056503669874525486,"rho":-0.022044799600680676,"breakevenPct":1.8922529891731268},{"delta":0.55,"premium":1.2965813502382109,"strike":51.19088360063523,"iv":0.18978736832848386,"gamma":0.1447482992658946,"theta":-0.01471349617613485,"vega":0.05542239939739637,"rho":-0.02418131654408535,"breakevenPct":1.4530866079458544},{"delta":0.6,"premium":1.4003770298808353,"strike":51.46767207968223,"iv":0.17748458682942583,"gamma":0.14985587748808304,"theta":-0.012664793660552062,"vega":0.05349327465547344,"rho":-0.02630379005197153,"breakevenPct":1.1114061824977521},{"delta":0.65,"premium":1.50417270952346,"strike":51.74446055872923,"iv":0.16518180533036775,"gamma":0.15496345571027148,"theta":-0.01061609114496927,"vega":0.0515641499135505,"rho":-0.028426263559857712,"breakevenPct":0.7697257570496491},{"delta":0.7,"premium":1.6227907989780062,"strike":52.02848849872251,"iv":0.15383993115394867,"gamma":0.158388996797667,"theta":-0.008612859536887724,"vega":0.04939046347220288,"rho":-0.030546210678159595,"breakevenPct":0.44302251679933313},{"delta":0.75,"premium":1.919662151545613,"strike":52.399577689432014,"iv":0.15405386119445721,"gamma":0.14158647701246188,"theta":-0.007156457880322511,"vega":0.044275695148214,"rho":-0.03263577561211966,"breakevenPct":0.29643385762117247},{"delta":0.8,"premium":2.2165335041132197,"strike":52.770666880141526,"iv":0.15426779123496573,"gamma":0.12478395722725674,"theta":-0.005700056223757298,"vega":0.03916092682422512,"rho":-0.03472534054607973,"breakevenPct":0.1498451984430118},{"delta":0.85,"premium":3.0845878136200713,"strike":53.68458781362007,"iv":0.18376881720430105,"gamma":0.09050788530465953,"theta":-0.005484587813620071,"vega":0.03319318996415771,"rho":-0.0371818401459221,"breakevenPct":0.05925340707090882}]}},"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"}}