{"symbol":"GLP","url":"https://intraalpha.com/companies/GLP","capturedAt":"2026-10-22T22:56:09.598Z","state":"partial","quote":{"symbol":"GLP","last_price":48.53,"prev_close":48.92,"regular_close":48.53,"change":-0.39,"change_pct":-0.7972,"regular_change":-0.39,"regular_change_pct":-0.7972,"extended_change":0,"extended_change_pct":0,"bid":48.28,"ask":53.39,"bid_size":100,"ask_size":100,"volume":40306,"vwap":48.379941,"open":49.195,"high":49.74,"low":47.96,"close":48.53,"trade_count":857,"last_trade_at":"2026-10-22T22:30:00.003479577Z","last_quote_at":"2026-10-22T20:21:42.740109672Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:56:07.974237319-04:00","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,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:54:58.741Z","bars":[{"c":48.73,"h":48.73,"l":48.1,"n":6,"o":48.1,"t":"2026-10-15T13:30:00Z","v":606,"vw":48.210333},{"c":48.4,"h":48.4,"l":48.4,"n":1,"o":48.4,"t":"2026-10-15T13:35:00Z","v":300,"vw":48.4},{"c":48.15,"h":48.425,"l":48.15,"n":8,"o":48.425,"t":"2026-10-15T13:40:00Z","v":1254,"vw":48.3875},{"c":48.005,"h":48.005,"l":47.75,"n":47,"o":47.96,"t":"2026-10-15T13:55:00Z","v":2496,"vw":47.872799},{"c":48.1722,"h":48.1722,"l":48.1722,"n":1,"o":48.1722,"t":"2026-10-15T14:05:00Z","v":100,"vw":48.1722},{"c":47.8102,"h":48.04,"l":47.8102,"n":6,"o":48.005,"t":"2026-10-15T14:25:00Z","v":571,"vw":47.954213},{"c":48.47,"h":48.47,"l":48.24,"n":49,"o":48.24,"t":"2026-10-15T14:40:00Z","v":2562,"vw":48.309259},{"c":48.755,"h":48.755,"l":48.575,"n":26,"o":48.58,"t":"2026-10-15T14:45:00Z","v":1507,"vw":48.613334},{"c":48.835,"h":48.835,"l":48.835,"n":18,"o":48.835,"t":"2026-10-15T14:50:00Z","v":653,"vw":48.835},{"c":48.5,"h":48.5247,"l":48.5,"n":14,"o":48.5247,"t":"2026-10-15T15:00:00Z","v":664,"vw":48.518525},{"c":49.065,"h":49.47,"l":48.74,"n":27,"o":48.74,"t":"2026-10-15T15:05:00Z","v":4125,"vw":48.96108},{"c":48.6,"h":48.84,"l":48.6,"n":23,"o":48.84,"t":"2026-10-15T15:10:00Z","v":902,"vw":48.72},{"c":48.28,"h":48.28,"l":48.23,"n":17,"o":48.24,"t":"2026-10-15T15:45:00Z","v":521,"vw":48.25},{"c":48.25,"h":48.25,"l":48.25,"n":4,"o":48.25,"t":"2026-10-15T15:55:00Z","v":200,"vw":48.25},{"c":48.32,"h":48.33,"l":48.32,"n":18,"o":48.33,"t":"2026-10-15T16:25:00Z","v":661,"vw":48.323333},{"c":48.39,"h":48.39,"l":48.39,"n":9,"o":48.39,"t":"2026-10-15T16:50:00Z","v":278,"vw":48.39},{"c":48.33,"h":48.33,"l":48.33,"n":1,"o":48.33,"t":"2026-10-15T17:15:00Z","v":100,"vw":48.33},{"c":48.52,"h":48.52,"l":48.52,"n":15,"o":48.52,"t":"2026-10-15T17:30:00Z","v":653,"vw":48.52},{"c":48.52,"h":48.52,"l":48.52,"n":2,"o":48.52,"t":"2026-10-15T17:40:00Z","v":206,"vw":48.52},{"c":48.6,"h":48.6,"l":48.54,"n":23,"o":48.54,"t":"2026-10-15T17:50:00Z","v":808,"vw":48.5675},{"c":48.5201,"h":48.67,"l":48.5201,"n":5,"o":48.67,"t":"2026-10-15T18:15:00Z","v":1072,"vw":48.564102},{"c":48.58,"h":48.58,"l":48.58,"n":15,"o":48.58,"t":"2026-10-15T18:20:00Z","v":263,"vw":48.58},{"c":48.67,"h":48.67,"l":48.67,"n":21,"o":48.67,"t":"2026-10-15T18:40:00Z","v":704,"vw":48.67},{"c":48.78,"h":48.78,"l":48.54,"n":99,"o":48.54,"t":"2026-10-15T19:00:00Z","v":9770,"vw":48.557368},{"c":48.78,"h":48.78,"l":48.78,"n":11,"o":48.78,"t":"2026-10-15T19:05:00Z","v":376,"vw":48.78},{"c":48.81,"h":48.81,"l":48.81,"n":4,"o":48.81,"t":"2026-10-15T19:20:00Z","v":200,"vw":48.81},{"c":48.74,"h":48.78,"l":48.74,"n":10,"o":48.78,"t":"2026-10-15T19:25:00Z","v":1000,"vw":48.76},{"c":48.735,"h":48.735,"l":48.735,"n":1,"o":48.735,"t":"2026-10-15T19:35:00Z","v":400,"vw":48.735},{"c":48.88,"h":48.88,"l":48.88,"n":11,"o":48.88,"t":"2026-10-15T19:45:00Z","v":586,"vw":48.88},{"c":48.95,"h":48.95,"l":48.87,"n":115,"o":48.9,"t":"2026-10-15T19:55:00Z","v":5512,"vw":48.917511},{"c":49.08,"h":49.08,"l":48.86,"n":8,"o":48.89,"t":"2026-10-15T20:00:00Z","v":6663,"vw":49.065283},{"c":48.81,"h":48.81,"l":48.81,"n":2,"o":48.81,"t":"2026-10-16T13:30:00Z","v":510,"vw":48.81},{"c":49.16,"h":49.16,"l":49.16,"n":2,"o":49.16,"t":"2026-10-16T13:55:00Z","v":1014,"vw":49.16},{"c":49.48,"h":49.48,"l":49.33,"n":2,"o":49.33,"t":"2026-10-16T14:50:00Z","v":288,"vw":49.401875},{"c":49.33,"h":49.33,"l":49.33,"n":1,"o":49.33,"t":"2026-10-16T14:55:00Z","v":145,"vw":49.33},{"c":49.2,"h":49.2,"l":49.2,"n":5,"o":49.2,"t":"2026-10-16T15:30:00Z","v":215,"vw":49.2},{"c":49.335,"h":49.335,"l":49.205,"n":5,"o":49.205,"t":"2026-10-16T16:05:00Z","v":420,"vw":49.3025},{"c":49.335,"h":49.335,"l":49.335,"n":4,"o":49.335,"t":"2026-10-16T16:20:00Z","v":354,"vw":49.335},{"c":49.355,"h":49.4285,"l":49.355,"n":3,"o":49.4285,"t":"2026-10-16T16:40:00Z","v":532,"vw":49.371962},{"c":49.355,"h":49.355,"l":49.355,"n":1,"o":49.355,"t":"2026-10-16T16:50:00Z","v":100,"vw":49.355},{"c":49.355,"h":49.355,"l":49.355,"n":3,"o":49.355,"t":"2026-10-16T17:00:00Z","v":167,"vw":49.355},{"c":49.1,"h":49.21,"l":49.1,"n":23,"o":49.21,"t":"2026-10-16T17:05:00Z","v":915,"vw":49.17},{"c":49.085,"h":49.085,"l":49.085,"n":1,"o":49.085,"t":"2026-10-16T17:35:00Z","v":100,"vw":49.085},{"c":49.29,"h":49.29,"l":49.29,"n":7,"o":49.29,"t":"2026-10-16T18:25:00Z","v":375,"vw":49.29},{"c":49.34,"h":49.34,"l":49.34,"n":6,"o":49.34,"t":"2026-10-16T18:35:00Z","v":222,"vw":49.34},{"c":49.28,"h":49.28,"l":49.27,"n":17,"o":49.27,"t":"2026-10-16T18:50:00Z","v":575,"vw":49.275556},{"c":49.155,"h":49.155,"l":49.155,"n":1,"o":49.155,"t":"2026-10-16T18:55:00Z","v":100,"vw":49.155},{"c":49.3,"h":49.3,"l":49.3,"n":9,"o":49.3,"t":"2026-10-16T19:10:00Z","v":392,"vw":49.3},{"c":49.1,"h":49.295,"l":49.1,"n":59,"o":49.295,"t":"2026-10-16T19:25:00Z","v":2044,"vw":49.1975},{"c":49.34,"h":49.36,"l":48.98,"n":63,"o":49.325,"t":"2026-10-16T19:40:00Z","v":2789,"vw":49.314032},{"c":49.175,"h":49.175,"l":49.175,"n":12,"o":49.175,"t":"2026-10-16T19:45:00Z","v":192,"vw":49.175},{"c":49.3,"h":49.4,"l":49.29,"n":64,"o":49.36,"t":"2026-10-16T19:50:00Z","v":2685,"vw":49.321221},{"c":49.55,"h":49.915,"l":49.4,"n":118,"o":49.5,"t":"2026-10-16T19:55:00Z","v":13780,"vw":49.516332},{"c":49.71,"h":49.71,"l":49.71,"n":4,"o":49.71,"t":"2026-10-16T20:00:00Z","v":1774,"vw":49.71},{"c":49.28,"h":49.28,"l":49.28,"n":8,"o":49.28,"t":"2026-10-19T13:30:00Z","v":1336,"vw":49.28},{"c":49.4382,"h":49.4382,"l":49.4382,"n":1,"o":49.4382,"t":"2026-10-19T13:35:00Z","v":100,"vw":49.4382},{"c":49.05,"h":49.05,"l":48.792,"n":3,"o":48.792,"t":"2026-10-19T13:55:00Z","v":301,"vw":48.878},{"c":48.7686,"h":48.7686,"l":48.7686,"n":2,"o":48.7686,"t":"2026-10-19T14:35:00Z","v":112,"vw":48.7686},{"c":49.0801,"h":49.0801,"l":49.0801,"n":2,"o":49.0801,"t":"2026-10-19T14:45:00Z","v":136,"vw":49.0801},{"c":49.03,"h":49.03,"l":49.03,"n":2,"o":49.03,"t":"2026-10-19T15:10:00Z","v":205,"vw":49.03},{"c":48.98,"h":48.98,"l":48.98,"n":1,"o":48.98,"t":"2026-10-19T15:15:00Z","v":200,"vw":48.98},{"c":48.855,"h":48.855,"l":48.855,"n":3,"o":48.855,"t":"2026-10-19T15:20:00Z","v":112,"vw":48.855},{"c":48.99,"h":48.99,"l":48.99,"n":1,"o":48.99,"t":"2026-10-19T15:25:00Z","v":125,"vw":48.99},{"c":48.65,"h":49.15,"l":48.55,"n":92,"o":48.99,"t":"2026-10-19T15:30:00Z","v":7007,"vw":48.930091},{"c":49.08,"h":49.08,"l":49.08,"n":3,"o":49.08,"t":"2026-10-19T15:35:00Z","v":154,"vw":49.08},{"c":48.66,"h":49.03,"l":48.66,"n":6,"o":48.895,"t":"2026-10-19T16:00:00Z","v":500,"vw":48.893514},{"c":48.895,"h":48.895,"l":48.895,"n":2,"o":48.895,"t":"2026-10-19T16:10:00Z","v":175,"vw":48.895},{"c":49.03,"h":49.03,"l":49.03,"n":3,"o":49.03,"t":"2026-10-19T16:35:00Z","v":620,"vw":49.03},{"c":48.71,"h":48.76,"l":48.71,"n":18,"o":48.73,"t":"2026-10-19T17:40:00Z","v":924,"vw":48.738378},{"c":48.81,"h":48.81,"l":48.76,"n":19,"o":48.8,"t":"2026-10-19T17:45:00Z","v":4541,"vw":48.76477},{"c":48.815,"h":48.815,"l":48.8108,"n":3,"o":48.815,"t":"2026-10-19T17:50:00Z","v":300,"vw":48.8136},{"c":48.85,"h":48.85,"l":48.83,"n":13,"o":48.83,"t":"2026-10-19T18:10:00Z","v":723,"vw":48.845},{"c":48.86,"h":48.88,"l":48.86,"n":17,"o":48.88,"t":"2026-10-19T18:25:00Z","v":562,"vw":48.866667},{"c":48.915,"h":48.915,"l":48.915,"n":4,"o":48.915,"t":"2026-10-19T18:50:00Z","v":121,"vw":48.915},{"c":49.09,"h":49.09,"l":48.92,"n":34,"o":48.92,"t":"2026-10-19T18:55:00Z","v":1383,"vw":49.004},{"c":48.945,"h":48.945,"l":48.945,"n":4,"o":48.945,"t":"2026-10-19T19:00:00Z","v":111,"vw":48.945},{"c":48.825,"h":49.07,"l":48.825,"n":14,"o":48.945,"t":"2026-10-19T19:05:00Z","v":710,"vw":48.946667},{"c":48.98,"h":48.98,"l":48.85,"n":21,"o":48.8824,"t":"2026-10-19T19:10:00Z","v":1416,"vw":48.902505},{"c":49,"h":49,"l":48.99,"n":29,"o":48.99,"t":"2026-10-19T19:25:00Z","v":1117,"vw":48.995294},{"c":48.8628,"h":48.8628,"l":48.8628,"n":12,"o":48.8628,"t":"2026-10-19T19:30:00Z","v":1292,"vw":48.8628},{"c":49.03,"h":49.03,"l":49,"n":35,"o":49,"t":"2026-10-19T19:35:00Z","v":1612,"vw":49.011327},{"c":49.255,"h":49.255,"l":49.25,"n":24,"o":49.25,"t":"2026-10-19T19:40:00Z","v":634,"vw":49.2525},{"c":49.03,"h":49.13,"l":48.9,"n":117,"o":48.95,"t":"2026-10-19T19:50:00Z","v":5084,"vw":48.99096},{"c":48.83,"h":49.1,"l":48.83,"n":109,"o":49.03,"t":"2026-10-19T19:55:00Z","v":3361,"vw":48.959925},{"c":48.95,"h":48.95,"l":48.95,"n":4,"o":48.95,"t":"2026-10-19T20:00:00Z","v":3308,"vw":48.95},{"c":49.33,"h":49.33,"l":49.33,"n":5,"o":49.33,"t":"2026-10-20T13:30:00Z","v":163,"vw":49.33},{"c":49.34,"h":49.34,"l":49.33,"n":8,"o":49.33,"t":"2026-10-20T13:45:00Z","v":384,"vw":49.335},{"c":48.7501,"h":48.99,"l":48.7501,"n":12,"o":48.99,"t":"2026-10-20T14:10:00Z","v":2000,"vw":48.780088},{"c":49.31,"h":49.31,"l":48.86,"n":6,"o":48.86,"t":"2026-10-20T14:15:00Z","v":392,"vw":49.085},{"c":48.86,"h":48.86,"l":48.86,"n":1,"o":48.86,"t":"2026-10-20T14:25:00Z","v":100,"vw":48.86},{"c":49.045,"h":49.045,"l":48.96,"n":3,"o":48.96,"t":"2026-10-20T14:35:00Z","v":502,"vw":49.028},{"c":49.11,"h":49.11,"l":49.11,"n":17,"o":49.11,"t":"2026-10-20T14:40:00Z","v":743,"vw":49.11},{"c":49.24,"h":49.24,"l":49.15,"n":14,"o":49.15,"t":"2026-10-20T15:00:00Z","v":674,"vw":49.209444},{"c":49,"h":49,"l":49,"n":6,"o":49,"t":"2026-10-20T15:05:00Z","v":241,"vw":49},{"c":49.025,"h":49.025,"l":49.025,"n":2,"o":49.025,"t":"2026-10-20T15:15:00Z","v":110,"vw":49.025},{"c":49.25,"h":49.25,"l":49.25,"n":14,"o":49.25,"t":"2026-10-20T15:20:00Z","v":790,"vw":49.25},{"c":49.14,"h":49.14,"l":49.14,"n":5,"o":49.14,"t":"2026-10-20T15:40:00Z","v":250,"vw":49.14},{"c":49.12,"h":49.12,"l":49.12,"n":1,"o":49.12,"t":"2026-10-20T15:55:00Z","v":100,"vw":49.12},{"c":49.375,"h":49.375,"l":49.32,"n":31,"o":49.32,"t":"2026-10-20T16:00:00Z","v":2099,"vw":49.342742},{"c":49.5,"h":49.5,"l":49.47,"n":24,"o":49.5,"t":"2026-10-20T16:20:00Z","v":2069,"vw":49.49733},{"c":49.735,"h":49.96,"l":49.615,"n":25,"o":49.615,"t":"2026-10-20T16:30:00Z","v":2511,"vw":49.834221},{"c":49.6,"h":49.6,"l":49.6,"n":1,"o":49.6,"t":"2026-10-20T16:35:00Z","v":100,"vw":49.6},{"c":49.63,"h":49.63,"l":49.63,"n":1,"o":49.63,"t":"2026-10-20T16:40:00Z","v":100,"vw":49.63},{"c":49.96,"h":49.96,"l":49.96,"n":1,"o":49.96,"t":"2026-10-20T16:45:00Z","v":500,"vw":49.96},{"c":49.735,"h":49.735,"l":49.735,"n":3,"o":49.735,"t":"2026-10-20T16:50:00Z","v":210,"vw":49.735},{"c":49.735,"h":49.735,"l":49.735,"n":1,"o":49.735,"t":"2026-10-20T16:55:00Z","v":100,"vw":49.735},{"c":49.6,"h":49.6,"l":49.6,"n":1,"o":49.6,"t":"2026-10-20T17:00:00Z","v":100,"vw":49.6},{"c":49.69,"h":49.69,"l":49.69,"n":2,"o":49.69,"t":"2026-10-20T17:05:00Z","v":142,"vw":49.69},{"c":49.745,"h":49.7575,"l":49.745,"n":7,"o":49.7575,"t":"2026-10-20T17:10:00Z","v":356,"vw":49.75125},{"c":49.88,"h":50.07,"l":49.88,"n":77,"o":49.94,"t":"2026-10-20T17:20:00Z","v":25758,"vw":49.996539},{"c":49.66,"h":49.81,"l":49.66,"n":3,"o":49.81,"t":"2026-10-20T17:25:00Z","v":220,"vw":49.735},{"c":49.66,"h":49.66,"l":49.66,"n":4,"o":49.66,"t":"2026-10-20T17:30:00Z","v":303,"vw":49.66},{"c":49.66,"h":49.66,"l":49.66,"n":2,"o":49.66,"t":"2026-10-20T17:35:00Z","v":200,"vw":49.66},{"c":49.9,"h":49.9,"l":49.57,"n":2,"o":49.57,"t":"2026-10-20T17:40:00Z","v":200,"vw":49.735},{"c":49.55,"h":49.57,"l":49.55,"n":4,"o":49.57,"t":"2026-10-20T17:45:00Z","v":241,"vw":49.56},{"c":49.68,"h":49.95,"l":49.68,"n":19,"o":49.94,"t":"2026-10-20T17:50:00Z","v":992,"vw":49.881905},{"c":49.8,"h":49.8,"l":49.8,"n":1,"o":49.8,"t":"2026-10-20T17:55:00Z","v":100,"vw":49.8},{"c":49.8,"h":49.8,"l":49.8,"n":1,"o":49.8,"t":"2026-10-20T18:00:00Z","v":100,"vw":49.8},{"c":49.79,"h":49.79,"l":49.79,"n":2,"o":49.79,"t":"2026-10-20T18:05:00Z","v":200,"vw":49.79},{"c":49.995,"h":49.995,"l":49.995,"n":1,"o":49.995,"t":"2026-10-20T18:30:00Z","v":100,"vw":49.995},{"c":49.995,"h":49.995,"l":49.995,"n":1,"o":49.995,"t":"2026-10-20T18:35:00Z","v":100,"vw":49.995},{"c":49.995,"h":49.995,"l":49.995,"n":5,"o":49.995,"t":"2026-10-20T18:40:00Z","v":273,"vw":49.995},{"c":49.975,"h":49.975,"l":49.79,"n":19,"o":49.81,"t":"2026-10-20T18:45:00Z","v":1353,"vw":49.922057},{"c":50.13,"h":50.16,"l":49.92,"n":32,"o":49.955,"t":"2026-10-20T18:50:00Z","v":2684,"vw":50.068336},{"c":50.14,"h":50.14,"l":50.14,"n":5,"o":50.14,"t":"2026-10-20T18:55:00Z","v":334,"vw":50.14},{"c":50.31,"h":50.31,"l":50.16,"n":27,"o":50.16,"t":"2026-10-20T19:00:00Z","v":1446,"vw":50.179182},{"c":50.34,"h":50.34,"l":50.265,"n":19,"o":50.265,"t":"2026-10-20T19:05:00Z","v":750,"vw":50.3025},{"c":50.35,"h":50.35,"l":50.29,"n":42,"o":50.29,"t":"2026-10-20T19:10:00Z","v":851,"vw":50.32},{"c":50.44,"h":50.5,"l":50.44,"n":68,"o":50.47,"t":"2026-10-20T19:15:00Z","v":3732,"vw":50.488375},{"c":50.01,"h":50.25,"l":50.01,"n":26,"o":50.25,"t":"2026-10-20T19:20:00Z","v":961,"vw":50.2},{"c":49.96,"h":49.96,"l":49.96,"n":5,"o":49.96,"t":"2026-10-20T19:25:00Z","v":243,"vw":49.96},{"c":50.3289,"h":50.3289,"l":49.96,"n":12,"o":49.96,"t":"2026-10-20T19:30:00Z","v":1326,"vw":50.238241},{"c":50.16,"h":50.3336,"l":50.16,"n":9,"o":50.3336,"t":"2026-10-20T19:35:00Z","v":612,"vw":50.257533},{"c":50.25,"h":50.375,"l":50.25,"n":3,"o":50.375,"t":"2026-10-20T19:40:00Z","v":203,"vw":50.3125},{"c":50.46,"h":50.63,"l":50.4,"n":61,"o":50.57,"t":"2026-10-20T19:45:00Z","v":3112,"vw":50.578245},{"c":50.245,"h":50.27,"l":50.245,"n":6,"o":50.27,"t":"2026-10-20T19:50:00Z","v":328,"vw":50.2575},{"c":50.23,"h":50.63,"l":50.23,"n":112,"o":50.63,"t":"2026-10-20T19:55:00Z","v":3741,"vw":50.463027},{"c":50.2,"h":50.2,"l":50.2,"n":4,"o":50.2,"t":"2026-10-20T20:00:00Z","v":1889,"vw":50.2},{"c":47.7383,"h":47.7383,"l":47.7383,"n":1,"o":47.7383,"t":"2026-10-20T21:15:00Z","v":323,"vw":47.7383},{"c":49.97,"h":50.78,"l":49.97,"n":19,"o":50.78,"t":"2026-10-21T13:30:00Z","v":2349,"vw":50.195212},{"c":50.2,"h":50.2,"l":50.18,"n":11,"o":50.18,"t":"2026-10-21T13:35:00Z","v":643,"vw":50.191773},{"c":50.02,"h":50.02,"l":49.98,"n":10,"o":50.02,"t":"2026-10-21T14:05:00Z","v":1828,"vw":50.000588},{"c":49.8,"h":49.8,"l":49.8,"n":2,"o":49.8,"t":"2026-10-21T14:10:00Z","v":1001,"vw":49.8},{"c":49.97,"h":49.97,"l":49.97,"n":1,"o":49.97,"t":"2026-10-21T14:15:00Z","v":100,"vw":49.97},{"c":50,"h":50,"l":49.97,"n":2,"o":49.97,"t":"2026-10-21T14:25:00Z","v":271,"vw":49.98893},{"c":49.49,"h":49.8,"l":49.49,"n":18,"o":49.8,"t":"2026-10-21T14:40:00Z","v":1661,"vw":49.751324},{"c":49.33,"h":49.33,"l":49.32,"n":3,"o":49.32,"t":"2026-10-21T14:55:00Z","v":201,"vw":49.325},{"c":49.26,"h":49.475,"l":49.26,"n":17,"o":49.475,"t":"2026-10-21T15:00:00Z","v":336,"vw":49.3675},{"c":49.475,"h":49.475,"l":49.475,"n":3,"o":49.475,"t":"2026-10-21T15:05:00Z","v":1026,"vw":49.475},{"c":49.39,"h":49.39,"l":49.39,"n":2,"o":49.39,"t":"2026-10-21T15:20:00Z","v":118,"vw":49.39},{"c":49.465,"h":49.465,"l":49.465,"n":1,"o":49.465,"t":"2026-10-21T15:25:00Z","v":100,"vw":49.465},{"c":49.18,"h":49.25,"l":49.18,"n":3,"o":49.25,"t":"2026-10-21T15:40:00Z","v":208,"vw":49.214146},{"c":49.4718,"h":49.4718,"l":49.4718,"n":1,"o":49.4718,"t":"2026-10-21T15:45:00Z","v":102,"vw":49.4718},{"c":49.55,"h":49.55,"l":49.49,"n":11,"o":49.49,"t":"2026-10-21T15:55:00Z","v":470,"vw":49.52},{"c":49.55,"h":49.55,"l":49.55,"n":1,"o":49.55,"t":"2026-10-21T16:15:00Z","v":100,"vw":49.55},{"c":49.55,"h":49.55,"l":49.4,"n":6,"o":49.4,"t":"2026-10-21T16:25:00Z","v":271,"vw":49.475},{"c":49.3658,"h":49.3658,"l":49.3658,"n":1,"o":49.3658,"t":"2026-10-21T16:30:00Z","v":400,"vw":49.3658},{"c":49.545,"h":49.545,"l":49.35,"n":10,"o":49.35,"t":"2026-10-21T16:35:00Z","v":517,"vw":49.476298},{"c":49.55,"h":49.55,"l":49.55,"n":4,"o":49.55,"t":"2026-10-21T16:40:00Z","v":300,"vw":49.55},{"c":49.545,"h":49.545,"l":49.545,"n":1,"o":49.545,"t":"2026-10-21T17:00:00Z","v":100,"vw":49.545},{"c":49.65,"h":49.65,"l":49.65,"n":12,"o":49.65,"t":"2026-10-21T17:10:00Z","v":365,"vw":49.65},{"c":49.54,"h":49.54,"l":49.54,"n":1,"o":49.54,"t":"2026-10-21T17:15:00Z","v":240,"vw":49.54},{"c":49.37,"h":49.37,"l":49.37,"n":1,"o":49.37,"t":"2026-10-21T17:20:00Z","v":100,"vw":49.37},{"c":49.365,"h":49.365,"l":49.365,"n":1,"o":49.365,"t":"2026-10-21T17:35:00Z","v":100,"vw":49.365},{"c":49.37,"h":49.44,"l":49.36,"n":9,"o":49.44,"t":"2026-10-21T17:55:00Z","v":567,"vw":49.3875},{"c":49.3381,"h":49.3381,"l":49.3381,"n":1,"o":49.3381,"t":"2026-10-21T18:30:00Z","v":100,"vw":49.3381},{"c":49.265,"h":49.265,"l":49.265,"n":1,"o":49.265,"t":"2026-10-21T18:40:00Z","v":500,"vw":49.265},{"c":49.235,"h":49.235,"l":49.235,"n":1,"o":49.235,"t":"2026-10-21T19:05:00Z","v":100,"vw":49.235},{"c":49.21,"h":49.21,"l":49.21,"n":3,"o":49.21,"t":"2026-10-21T19:15:00Z","v":104,"vw":49.21},{"c":49.185,"h":49.28,"l":49.185,"n":57,"o":49.2253,"t":"2026-10-21T19:25:00Z","v":4650,"vw":49.231763},{"c":49.08,"h":49.08,"l":49.08,"n":15,"o":49.08,"t":"2026-10-21T19:35:00Z","v":836,"vw":49.08},{"c":48.76,"h":48.76,"l":48.76,"n":2,"o":48.76,"t":"2026-10-21T19:40:00Z","v":104,"vw":48.76},{"c":48.945,"h":48.945,"l":48.9,"n":28,"o":48.9,"t":"2026-10-21T19:45:00Z","v":1128,"vw":48.920737},{"c":49.07,"h":49.07,"l":48.9001,"n":7,"o":48.9001,"t":"2026-10-21T19:50:00Z","v":393,"vw":48.948643},{"c":48.79,"h":49.03,"l":48.71,"n":56,"o":48.88,"t":"2026-10-21T19:55:00Z","v":2260,"vw":48.89287},{"c":48.92,"h":48.92,"l":48.92,"n":5,"o":48.92,"t":"2026-10-21T20:00:00Z","v":5515,"vw":48.92},{"c":48.92,"h":48.92,"l":48.92,"n":2,"o":48.92,"t":"2026-10-22T13:25:00Z","v":200,"vw":48.92},{"c":48.73,"h":49.195,"l":48.73,"n":5,"o":49.195,"t":"2026-10-22T13:30:00Z","v":1036,"vw":48.825876},{"c":48.2894,"h":49.74,"l":48.2894,"n":9,"o":48.925,"t":"2026-10-22T13:45:00Z","v":981,"vw":49.005529},{"c":48.61,"h":48.61,"l":48.61,"n":2,"o":48.61,"t":"2026-10-22T14:05:00Z","v":105,"vw":48.61},{"c":48.32,"h":48.32,"l":48.32,"n":6,"o":48.32,"t":"2026-10-22T14:10:00Z","v":514,"vw":48.32},{"c":48.915,"h":48.915,"l":48.915,"n":1,"o":48.915,"t":"2026-10-22T14:20:00Z","v":139,"vw":48.915},{"c":48.4,"h":48.46,"l":48.34,"n":16,"o":48.36,"t":"2026-10-22T14:25:00Z","v":1613,"vw":48.375416},{"c":48.855,"h":48.855,"l":48.855,"n":1,"o":48.855,"t":"2026-10-22T14:40:00Z","v":100,"vw":48.855},{"c":48.36,"h":48.36,"l":48.36,"n":1,"o":48.36,"t":"2026-10-22T14:45:00Z","v":100,"vw":48.36},{"c":48.69,"h":48.69,"l":48.44,"n":41,"o":48.46,"t":"2026-10-22T14:50:00Z","v":1526,"vw":48.53},{"c":48.38,"h":48.38,"l":48.38,"n":7,"o":48.38,"t":"2026-10-22T14:55:00Z","v":452,"vw":48.38},{"c":48.565,"h":48.565,"l":48.38,"n":17,"o":48.38,"t":"2026-10-22T15:00:00Z","v":576,"vw":48.4725},{"c":48.19,"h":48.19,"l":48.19,"n":5,"o":48.19,"t":"2026-10-22T15:15:00Z","v":300,"vw":48.19},{"c":48,"h":48,"l":48,"n":10,"o":48,"t":"2026-10-22T15:40:00Z","v":724,"vw":48},{"c":48.05,"h":48.05,"l":48.05,"n":3,"o":48.05,"t":"2026-10-22T15:45:00Z","v":160,"vw":48.05},{"c":48.195,"h":48.195,"l":48.195,"n":2,"o":48.195,"t":"2026-10-22T15:50:00Z","v":170,"vw":48.195},{"c":48.65,"h":48.65,"l":48.3625,"n":16,"o":48.39,"t":"2026-10-22T16:00:00Z","v":1672,"vw":48.435094},{"c":48.31,"h":48.31,"l":48.31,"n":5,"o":48.31,"t":"2026-10-22T16:35:00Z","v":277,"vw":48.31},{"c":48.3,"h":48.31,"l":48.3,"n":3,"o":48.31,"t":"2026-10-22T16:40:00Z","v":603,"vw":48.301667},{"c":48.25,"h":48.31,"l":48.13,"n":13,"o":48.2,"t":"2026-10-22T17:05:00Z","v":2716,"vw":48.202037},{"c":48.13,"h":48.13,"l":48.13,"n":1,"o":48.13,"t":"2026-10-22T17:10:00Z","v":100,"vw":48.13},{"c":48.13,"h":48.13,"l":48.13,"n":1,"o":48.13,"t":"2026-10-22T17:20:00Z","v":100,"vw":48.13},{"c":48.295,"h":48.295,"l":48.2,"n":3,"o":48.2,"t":"2026-10-22T17:25:00Z","v":305,"vw":48.231667},{"c":48.42,"h":48.5,"l":48.29,"n":23,"o":48.42,"t":"2026-10-22T17:30:00Z","v":1835,"vw":48.439013},{"c":48.49,"h":48.49,"l":48.49,"n":15,"o":48.49,"t":"2026-10-22T17:35:00Z","v":689,"vw":48.49},{"c":48.18,"h":48.18,"l":48.18,"n":1,"o":48.18,"t":"2026-10-22T17:45:00Z","v":100,"vw":48.18},{"c":48.2,"h":48.2,"l":48.2,"n":3,"o":48.2,"t":"2026-10-22T17:55:00Z","v":168,"vw":48.2},{"c":48.32,"h":48.32,"l":48.32,"n":1,"o":48.32,"t":"2026-10-22T18:10:00Z","v":250,"vw":48.32},{"c":48.18,"h":48.18,"l":48.18,"n":1,"o":48.18,"t":"2026-10-22T18:15:00Z","v":100,"vw":48.18},{"c":48.33,"h":48.33,"l":48.25,"n":18,"o":48.26,"t":"2026-10-22T18:35:00Z","v":821,"vw":48.266667},{"c":48.34,"h":48.34,"l":48.34,"n":6,"o":48.34,"t":"2026-10-22T18:40:00Z","v":394,"vw":48.34},{"c":48.28,"h":48.28,"l":48.28,"n":12,"o":48.28,"t":"2026-10-22T18:55:00Z","v":590,"vw":48.28},{"c":48.02,"h":48.26,"l":48.02,"n":28,"o":48.26,"t":"2026-10-22T19:00:00Z","v":1254,"vw":48.228127},{"c":48.19,"h":48.19,"l":48.19,"n":1,"o":48.19,"t":"2026-10-22T19:05:00Z","v":100,"vw":48.19},{"c":48.01,"h":48.2,"l":48.01,"n":2,"o":48.2,"t":"2026-10-22T19:25:00Z","v":600,"vw":48.041667},{"c":48.04,"h":48.04,"l":48.04,"n":2,"o":48.04,"t":"2026-10-22T19:30:00Z","v":105,"vw":48.04},{"c":48.02,"h":48.02,"l":48.02,"n":1,"o":48.02,"t":"2026-10-22T19:35:00Z","v":100,"vw":48.02},{"c":47.96,"h":48.205,"l":47.96,"n":29,"o":48.03,"t":"2026-10-22T19:45:00Z","v":1263,"vw":48.02375},{"c":48.52,"h":48.57,"l":48.1751,"n":56,"o":48.1751,"t":"2026-10-22T19:50:00Z","v":3187,"vw":48.375348},{"c":48.64,"h":48.64,"l":48.26,"n":62,"o":48.57,"t":"2026-10-22T19:55:00Z","v":2632,"vw":48.516763},{"c":48.53,"h":48.53,"l":48.53,"n":2,"o":48.53,"t":"2026-10-22T20:00:00Z","v":1971,"vw":48.53}],"history":[{"c":44.65,"h":46.74,"l":44.29,"n":1761,"o":45.81,"t":"2024-10-21T04:00:00Z","v":117482,"vw":44.982619},{"c":45.96,"h":46.64,"l":44.22,"n":1020,"o":44.95,"t":"2024-10-22T04:00:00Z","v":36482,"vw":45.995839},{"c":47.97,"h":48.01,"l":46.064,"n":1847,"o":46.39,"t":"2024-10-23T04:00:00Z","v":50905,"vw":47.63152},{"c":47.63,"h":48,"l":46.8,"n":866,"o":48,"t":"2024-10-24T04:00:00Z","v":73576,"vw":47.559656},{"c":46.88,"h":48.05,"l":46.79,"n":1111,"o":47.68,"t":"2024-10-25T04:00:00Z","v":47052,"vw":47.461602},{"c":46.61,"h":47.16,"l":46.2,"n":834,"o":46.4,"t":"2024-10-28T04:00:00Z","v":45600,"vw":46.62539},{"c":46.66,"h":46.73,"l":45.285,"n":1560,"o":46.25,"t":"2024-10-29T04:00:00Z","v":75308,"vw":46.235231},{"c":46.51,"h":47.15,"l":45.682,"n":1403,"o":46.3,"t":"2024-10-30T04:00:00Z","v":51280,"vw":46.854211},{"c":46.82,"h":47.08,"l":46.59,"n":1707,"o":46.9,"t":"2024-10-31T04:00:00Z","v":92425,"vw":46.914978},{"c":46.9,"h":47,"l":46.3934,"n":1310,"o":47,"t":"2024-11-01T04:00:00Z","v":51632,"vw":46.928302},{"c":46.7,"h":47,"l":46.59,"n":1753,"o":47,"t":"2024-11-04T05:00:00Z","v":118259,"vw":46.829407},{"c":48,"h":48,"l":46.57,"n":2511,"o":47,"t":"2024-11-05T05:00:00Z","v":130861,"vw":47.665334},{"c":48.5,"h":48.955,"l":47.8747,"n":2933,"o":48.1,"t":"2024-11-06T05:00:00Z","v":141326,"vw":48.46205},{"c":47.98,"h":48.87,"l":47.7,"n":2088,"o":48.87,"t":"2024-11-07T05:00:00Z","v":86058,"vw":48.277599},{"c":48.64,"h":48.68,"l":47.5262,"n":1326,"o":48.5,"t":"2024-11-08T05:00:00Z","v":99319,"vw":48.526784},{"c":49.27,"h":49.82,"l":48.46,"n":1209,"o":48.46,"t":"2024-11-11T05:00:00Z","v":54510,"vw":49.295586},{"c":48.61,"h":49.4748,"l":48.2,"n":953,"o":49,"t":"2024-11-12T05:00:00Z","v":34000,"vw":48.683041},{"c":48.94,"h":49.85,"l":48.26,"n":1243,"o":49.04,"t":"2024-11-13T05:00:00Z","v":62524,"vw":49.186498},{"c":49.63,"h":49.755,"l":48.395,"n":1451,"o":49.03,"t":"2024-11-14T05:00:00Z","v":63771,"vw":49.1575},{"c":49.52,"h":50,"l":49.0101,"n":2637,"o":49.92,"t":"2024-11-15T05:00:00Z","v":87460,"vw":49.561536},{"c":51.59,"h":51.59,"l":49.54,"n":2689,"o":49.54,"t":"2024-11-18T05:00:00Z","v":94741,"vw":50.85914},{"c":51.95,"h":52,"l":50.82,"n":1064,"o":51.27,"t":"2024-11-19T05:00:00Z","v":47356,"vw":51.839261},{"c":50.56,"h":52,"l":50.43,"n":1088,"o":52,"t":"2024-11-20T05:00:00Z","v":69320,"vw":50.783117},{"c":51.85,"h":52.55,"l":50.7174,"n":795,"o":50.81,"t":"2024-11-21T05:00:00Z","v":49260,"vw":51.784641},{"c":53.01,"h":53.21,"l":51.74,"n":1449,"o":51.74,"t":"2024-11-22T05:00:00Z","v":78706,"vw":52.73987},{"c":52.78,"h":53.3121,"l":51.755,"n":831,"o":52,"t":"2024-11-25T05:00:00Z","v":43243,"vw":52.592456},{"c":53.92,"h":53.92,"l":52.2,"n":623,"o":52.63,"t":"2024-11-26T05:00:00Z","v":44779,"vw":53.354138},{"c":54.75,"h":54.75,"l":53.22,"n":868,"o":53.9,"t":"2024-11-27T05:00:00Z","v":58316,"vw":54.359143},{"c":56.45,"h":56.45,"l":54.3396,"n":1334,"o":54.75,"t":"2024-11-29T05:00:00Z","v":44872,"vw":55.87523},{"c":55.93,"h":56.23,"l":54.2,"n":1799,"o":56.01,"t":"2024-12-02T05:00:00Z","v":70747,"vw":55.1714},{"c":56.85,"h":56.85,"l":55.5561,"n":1254,"o":56,"t":"2024-12-03T05:00:00Z","v":43372,"vw":56.471523},{"c":56.41,"h":56.85,"l":55.32,"n":1712,"o":56.85,"t":"2024-12-04T05:00:00Z","v":61618,"vw":56.354184},{"c":57.06,"h":57.93,"l":56.025,"n":1755,"o":56.69,"t":"2024-12-05T05:00:00Z","v":95620,"vw":56.993027},{"c":56.53,"h":58.765,"l":56.3292,"n":3755,"o":57.42,"t":"2024-12-06T05:00:00Z","v":181062,"vw":57.350206},{"c":55.76,"h":57.8717,"l":55.43,"n":1988,"o":57,"t":"2024-12-09T05:00:00Z","v":71275,"vw":56.320389},{"c":53.92,"h":56.2475,"l":53.78,"n":2292,"o":56.16,"t":"2024-12-10T05:00:00Z","v":119855,"vw":54.335932},{"c":53.65,"h":55.05,"l":53.57,"n":1255,"o":54,"t":"2024-12-11T05:00:00Z","v":122261,"vw":53.95117},{"c":55.08,"h":55.605,"l":52.73,"n":1821,"o":54.15,"t":"2024-12-12T05:00:00Z","v":72084,"vw":54.662388},{"c":53.37,"h":56.61,"l":53.28,"n":2325,"o":55.54,"t":"2024-12-13T05:00:00Z","v":142960,"vw":53.628636},{"c":51.19,"h":54,"l":50.76,"n":1846,"o":53.4,"t":"2024-12-16T05:00:00Z","v":67209,"vw":51.914048},{"c":48.57,"h":51.1133,"l":48.52,"n":1820,"o":51.11,"t":"2024-12-17T05:00:00Z","v":229163,"vw":49.264631},{"c":46.53,"h":49.5937,"l":45.69,"n":2907,"o":48,"t":"2024-12-18T05:00:00Z","v":91096,"vw":47.768882},{"c":47.04,"h":48.41,"l":46.97,"n":1351,"o":46.97,"t":"2024-12-19T05:00:00Z","v":93372,"vw":47.612393},{"c":47.87,"h":49.28,"l":47.1,"n":1872,"o":47.1,"t":"2024-12-20T05:00:00Z","v":225062,"vw":48.017301},{"c":47.88,"h":47.89,"l":44.99,"n":1067,"o":47,"t":"2024-12-23T05:00:00Z","v":71427,"vw":47.014511},{"c":49.38,"h":49.7275,"l":47.1801,"n":605,"o":47.54,"t":"2024-12-24T05:00:00Z","v":36866,"vw":48.601186},{"c":48.1,"h":49.2147,"l":47.61,"n":1166,"o":48.86,"t":"2024-12-26T05:00:00Z","v":60358,"vw":48.087189},{"c":48.1,"h":48.25,"l":47.12,"n":788,"o":47.75,"t":"2024-12-27T05:00:00Z","v":67034,"vw":47.991172},{"c":46.22,"h":47.89,"l":46.11,"n":1209,"o":47.74,"t":"2024-12-30T05:00:00Z","v":64527,"vw":46.496599},{"c":46.55,"h":47.9,"l":46.1512,"n":635,"o":46.5,"t":"2024-12-31T05:00:00Z","v":21542,"vw":46.909722},{"c":46.91,"h":48.35,"l":45.77,"n":1260,"o":47.25,"t":"2025-01-02T05:00:00Z","v":168129,"vw":46.702062},{"c":47.25,"h":47.975,"l":46.82,"n":576,"o":47.43,"t":"2025-01-03T05:00:00Z","v":107872,"vw":47.339572},{"c":46.89,"h":48.655,"l":46.73,"n":783,"o":46.89,"t":"2025-01-06T05:00:00Z","v":27046,"vw":47.427278},{"c":46,"h":46.99,"l":45.7,"n":1138,"o":46.65,"t":"2025-01-07T05:00:00Z","v":44538,"vw":46.129203},{"c":47.75,"h":47.75,"l":45.42,"n":992,"o":45.71,"t":"2025-01-08T05:00:00Z","v":38646,"vw":46.960342},{"c":46.75,"h":47.75,"l":46.23,"n":735,"o":47.75,"t":"2025-01-10T05:00:00Z","v":34963,"vw":46.637082},{"c":46.26,"h":47.74,"l":45.2,"n":2150,"o":46.75,"t":"2025-01-13T05:00:00Z","v":78004,"vw":46.428415},{"c":49.08,"h":49.97,"l":45.89,"n":1685,"o":45.89,"t":"2025-01-14T05:00:00Z","v":53083,"vw":48.820569},{"c":49.55,"h":50.87,"l":49.5,"n":1668,"o":49.9,"t":"2025-01-15T05:00:00Z","v":61154,"vw":50.103899},{"c":52.48,"h":52.49,"l":48.8,"n":2040,"o":48.8,"t":"2025-01-16T05:00:00Z","v":68080,"vw":51.144837},{"c":52.86,"h":53.48,"l":51.4,"n":1362,"o":52.4,"t":"2025-01-17T05:00:00Z","v":60372,"vw":52.413812},{"c":53.27,"h":53.865,"l":51.5983,"n":2172,"o":52.81,"t":"2025-01-21T05:00:00Z","v":65889,"vw":53.057117},{"c":51.89,"h":53.38,"l":51.7,"n":2281,"o":53.01,"t":"2025-01-22T05:00:00Z","v":74150,"vw":52.545285},{"c":51.67,"h":52.48,"l":50.44,"n":1075,"o":51.67,"t":"2025-01-23T05:00:00Z","v":91384,"vw":51.661385},{"c":51.42,"h":52.93,"l":50.982,"n":1432,"o":51.12,"t":"2025-01-24T05:00:00Z","v":91757,"vw":51.731932},{"c":50.46,"h":51.96,"l":50.15,"n":1825,"o":51.85,"t":"2025-01-27T05:00:00Z","v":57310,"vw":50.877821},{"c":52.7,"h":52.83,"l":50.63,"n":2397,"o":51.17,"t":"2025-01-28T05:00:00Z","v":110418,"vw":52.168843},{"c":53.1,"h":53.7573,"l":51.325,"n":2146,"o":53,"t":"2025-01-29T05:00:00Z","v":86768,"vw":52.893909},{"c":56.69,"h":56.69,"l":50.9,"n":4820,"o":52.8,"t":"2025-01-30T05:00:00Z","v":754188,"vw":56.045781},{"c":54.18,"h":57.22,"l":54.0701,"n":5592,"o":56.47,"t":"2025-01-31T05:00:00Z","v":248722,"vw":55.249898},{"c":56.75,"h":56.75,"l":52.62,"n":2761,"o":52.62,"t":"2025-02-03T05:00:00Z","v":137653,"vw":55.823243},{"c":58.01,"h":58.465,"l":54.78,"n":2554,"o":55.8,"t":"2025-02-04T05:00:00Z","v":159050,"vw":57.659229},{"c":57.99,"h":59.025,"l":56.47,"n":1855,"o":58.91,"t":"2025-02-05T05:00:00Z","v":91863,"vw":57.682411},{"c":58.25,"h":58.25,"l":56.39,"n":2028,"o":57.99,"t":"2025-02-06T05:00:00Z","v":84388,"vw":57.405471},{"c":58.05,"h":58.86,"l":57.3101,"n":2090,"o":57.65,"t":"2025-02-07T05:00:00Z","v":96763,"vw":58.129271},{"c":57.45,"h":58.87,"l":56.83,"n":2636,"o":57.22,"t":"2025-02-10T05:00:00Z","v":266219,"vw":57.555188},{"c":56.25,"h":57.45,"l":56,"n":1624,"o":57.45,"t":"2025-02-11T05:00:00Z","v":76426,"vw":56.485359},{"c":55.81,"h":56.72,"l":55.02,"n":833,"o":56.32,"t":"2025-02-12T05:00:00Z","v":52396,"vw":55.741028},{"c":57.13,"h":57.16,"l":55.79,"n":1708,"o":56.29,"t":"2025-02-13T05:00:00Z","v":50115,"vw":56.473922},{"c":57.23,"h":58.1,"l":57.0584,"n":1060,"o":57.26,"t":"2025-02-14T05:00:00Z","v":49890,"vw":57.517896},{"c":59.42,"h":59.42,"l":56.7211,"n":840,"o":56.9,"t":"2025-02-18T05:00:00Z","v":59515,"vw":58.41576},{"c":58.38,"h":59.08,"l":57.33,"n":1314,"o":58.43,"t":"2025-02-19T05:00:00Z","v":58362,"vw":58.204293},{"c":59.88,"h":59.925,"l":57,"n":1592,"o":58.08,"t":"2025-02-20T05:00:00Z","v":65498,"vw":58.891877},{"c":58.23,"h":60,"l":57.74,"n":1076,"o":59.89,"t":"2025-02-21T05:00:00Z","v":47064,"vw":58.695041},{"c":58.21,"h":58.68,"l":56.805,"n":1677,"o":58.03,"t":"2025-02-24T05:00:00Z","v":54208,"vw":57.9668},{"c":58.17,"h":58.6467,"l":56.58,"n":942,"o":58.54,"t":"2025-02-25T05:00:00Z","v":48404,"vw":58.034652},{"c":58.35,"h":59.2,"l":58.1,"n":1064,"o":58.84,"t":"2025-02-26T05:00:00Z","v":92926,"vw":58.538976},{"c":56.57,"h":58.83,"l":56.57,"n":845,"o":58.83,"t":"2025-02-27T05:00:00Z","v":87713,"vw":56.968547},{"c":57.43,"h":57.64,"l":53.26,"n":1628,"o":53.26,"t":"2025-02-28T05:00:00Z","v":113128,"vw":56.029387},{"c":57.26,"h":58.11,"l":55.54,"n":1198,"o":57.63,"t":"2025-03-03T05:00:00Z","v":66602,"vw":57.070584},{"c":55.37,"h":56.1349,"l":54.815,"n":1310,"o":55.6,"t":"2025-03-04T05:00:00Z","v":72574,"vw":55.357532},{"c":54.55,"h":56,"l":53.32,"n":1384,"o":55,"t":"2025-03-05T05:00:00Z","v":56875,"vw":54.562642},{"c":52.9,"h":53.98,"l":52.11,"n":1524,"o":53.86,"t":"2025-03-06T05:00:00Z","v":58724,"vw":53.041862},{"c":53.48,"h":54.05,"l":51.3,"n":1332,"o":52.22,"t":"2025-03-07T05:00:00Z","v":74995,"vw":52.778692},{"c":53.83,"h":54.59,"l":52.39,"n":1285,"o":52.46,"t":"2025-03-10T04:00:00Z","v":67914,"vw":53.804829},{"c":54.71,"h":54.71,"l":52.76,"n":1733,"o":53.2,"t":"2025-03-11T04:00:00Z","v":77173,"vw":54.083476},{"c":53.95,"h":54.92,"l":53.8417,"n":1031,"o":54.35,"t":"2025-03-12T04:00:00Z","v":60806,"vw":54.233992},{"c":54.7,"h":55.89,"l":53.42,"n":1117,"o":53.57,"t":"2025-03-13T04:00:00Z","v":86217,"vw":54.812534},{"c":54.75,"h":56.395,"l":54.1396,"n":1163,"o":55.84,"t":"2025-03-14T04:00:00Z","v":116659,"vw":55.11084},{"c":54.78,"h":56.385,"l":54.23,"n":1504,"o":54.23,"t":"2025-03-17T04:00:00Z","v":85957,"vw":55.183123},{"c":54.56,"h":56.35,"l":54.29,"n":928,"o":55.19,"t":"2025-03-18T04:00:00Z","v":58352,"vw":54.696554},{"c":55.09,"h":56.28,"l":54.59,"n":1136,"o":55.03,"t":"2025-03-19T04:00:00Z","v":47096,"vw":55.419636},{"c":54.48,"h":55.08,"l":53.74,"n":935,"o":55.08,"t":"2025-03-20T04:00:00Z","v":43472,"vw":54.346631},{"c":53.11,"h":55.0582,"l":52.94,"n":1303,"o":55.0582,"t":"2025-03-21T04:00:00Z","v":295655,"vw":53.172389},{"c":52.68,"h":53.76,"l":52.16,"n":770,"o":52.9,"t":"2025-03-24T04:00:00Z","v":29323,"vw":52.726563},{"c":53.54,"h":53.87,"l":52.3401,"n":820,"o":52.41,"t":"2025-03-25T04:00:00Z","v":46200,"vw":53.068182},{"c":53.45,"h":54.475,"l":51.9786,"n":692,"o":53.54,"t":"2025-03-26T04:00:00Z","v":27332,"vw":53.54913},{"c":54.09,"h":54.43,"l":52.5704,"n":611,"o":53.79,"t":"2025-03-27T04:00:00Z","v":32053,"vw":53.907988},{"c":54.03,"h":54.24,"l":53.02,"n":412,"o":54.22,"t":"2025-03-28T04:00:00Z","v":16676,"vw":53.986618},{"c":53.38,"h":54.82,"l":53.32,"n":716,"o":53.56,"t":"2025-03-31T04:00:00Z","v":42816,"vw":53.777975},{"c":54.83,"h":54.94,"l":53.192,"n":569,"o":53.5298,"t":"2025-04-01T04:00:00Z","v":20987,"vw":54.327573},{"c":55.55,"h":56.59,"l":54.13,"n":583,"o":54.13,"t":"2025-04-02T04:00:00Z","v":29585,"vw":55.387027},{"c":55.37,"h":56.31,"l":53.5001,"n":670,"o":54.65,"t":"2025-04-03T04:00:00Z","v":31539,"vw":55.056586},{"c":49.02,"h":54.06,"l":47.91,"n":1782,"o":54.06,"t":"2025-04-04T04:00:00Z","v":93427,"vw":49.392761},{"c":47.43,"h":49.225,"l":44.56,"n":1520,"o":45.11,"t":"2025-04-07T04:00:00Z","v":105411,"vw":46.466188},{"c":44.91,"h":49.11,"l":44.62,"n":1236,"o":49.11,"t":"2025-04-08T04:00:00Z","v":72565,"vw":46.008661},{"c":48.49,"h":49.08,"l":43.2,"n":1542,"o":44.26,"t":"2025-04-09T04:00:00Z","v":83653,"vw":46.130164},{"c":45.83,"h":47.94,"l":44.32,"n":1166,"o":47.94,"t":"2025-04-10T04:00:00Z","v":65444,"vw":45.623872},{"c":48.21,"h":48.9099,"l":45.75,"n":583,"o":47.72,"t":"2025-04-11T04:00:00Z","v":40396,"vw":47.311834},{"c":49.13,"h":49.52,"l":48.01,"n":407,"o":48.01,"t":"2025-04-14T04:00:00Z","v":19758,"vw":48.827462},{"c":49.28,"h":50,"l":48.1238,"n":556,"o":49.95,"t":"2025-04-15T04:00:00Z","v":35041,"vw":49.38764},{"c":50.81,"h":51.33,"l":48.88,"n":862,"o":49.02,"t":"2025-04-16T04:00:00Z","v":39782,"vw":50.579345},{"c":50.77,"h":52.05,"l":50.2321,"n":458,"o":50.42,"t":"2025-04-17T04:00:00Z","v":23938,"vw":51.072308},{"c":48.91,"h":50.98,"l":48.14,"n":739,"o":50.98,"t":"2025-04-21T04:00:00Z","v":36612,"vw":49.046592},{"c":49.76,"h":51.08,"l":48.915,"n":328,"o":49.27,"t":"2025-04-22T04:00:00Z","v":17130,"vw":49.91383},{"c":51.74,"h":51.76,"l":48.68,"n":688,"o":51,"t":"2025-04-23T04:00:00Z","v":35618,"vw":51.49524},{"c":52.63,"h":53.15,"l":50.4,"n":465,"o":51.74,"t":"2025-04-24T04:00:00Z","v":25570,"vw":52.436708},{"c":51.87,"h":52.96,"l":50.3051,"n":421,"o":52.96,"t":"2025-04-25T04:00:00Z","v":17041,"vw":51.511993},{"c":51.93,"h":52.17,"l":50.67,"n":472,"o":51.3,"t":"2025-04-28T04:00:00Z","v":18776,"vw":51.709484},{"c":51.69,"h":52.53,"l":51.3658,"n":848,"o":52.23,"t":"2025-04-29T04:00:00Z","v":31703,"vw":51.894509},{"c":51.28,"h":52.68,"l":49.86,"n":410,"o":52.02,"t":"2025-04-30T04:00:00Z","v":40795,"vw":51.264142},{"c":50.6,"h":51.96,"l":50.6,"n":501,"o":51.53,"t":"2025-05-01T04:00:00Z","v":32321,"vw":51.073489},{"c":51.32,"h":51.79,"l":50.5,"n":344,"o":51.71,"t":"2025-05-02T04:00:00Z","v":14375,"vw":51.257735},{"c":50.83,"h":51.8523,"l":49.6197,"n":637,"o":51.3,"t":"2025-05-05T04:00:00Z","v":33896,"vw":50.324072},{"c":50.49,"h":51.73,"l":49.75,"n":519,"o":51.17,"t":"2025-05-06T04:00:00Z","v":21198,"vw":50.664737},{"c":50.18,"h":51.145,"l":49.57,"n":903,"o":50.61,"t":"2025-05-07T04:00:00Z","v":55376,"vw":50.171679},{"c":48.05,"h":51.76,"l":48,"n":1391,"o":51.5,"t":"2025-05-08T04:00:00Z","v":102858,"vw":48.450131},{"c":48.17,"h":48.555,"l":47,"n":1210,"o":47.51,"t":"2025-05-09T04:00:00Z","v":91712,"vw":47.950806},{"c":46.64,"h":49.97,"l":46.56,"n":1458,"o":48.25,"t":"2025-05-12T04:00:00Z","v":83486,"vw":47.209114},{"c":48.71,"h":48.8022,"l":47.31,"n":1513,"o":47.31,"t":"2025-05-13T04:00:00Z","v":47478,"vw":48.455027},{"c":49.39,"h":49.46,"l":48.1525,"n":1562,"o":48.82,"t":"2025-05-14T04:00:00Z","v":86022,"vw":48.711524},{"c":50.23,"h":50.8,"l":47.6924,"n":1199,"o":49.63,"t":"2025-05-15T04:00:00Z","v":68610,"vw":49.711811},{"c":49.36,"h":50.66,"l":48.6,"n":1256,"o":50.16,"t":"2025-05-16T04:00:00Z","v":56013,"vw":49.212103},{"c":48.88,"h":50.3329,"l":47.32,"n":1478,"o":49.68,"t":"2025-05-19T04:00:00Z","v":84800,"vw":48.223813},{"c":50.74,"h":50.77,"l":47.5334,"n":1077,"o":49.17,"t":"2025-05-20T04:00:00Z","v":76281,"vw":50.271965},{"c":49.82,"h":51,"l":48.8801,"n":754,"o":51,"t":"2025-05-21T04:00:00Z","v":62975,"vw":49.7747},{"c":49.25,"h":50.26,"l":49.01,"n":547,"o":49.01,"t":"2025-05-22T04:00:00Z","v":28705,"vw":49.471448},{"c":50.66,"h":50.66,"l":49.327,"n":776,"o":49.38,"t":"2025-05-23T04:00:00Z","v":43429,"vw":50.004491},{"c":52.39,"h":52.48,"l":50.325,"n":1217,"o":50.91,"t":"2025-05-27T04:00:00Z","v":68712,"vw":51.514633},{"c":52.49,"h":53.08,"l":51.47,"n":648,"o":51.72,"t":"2025-05-28T04:00:00Z","v":34302,"vw":52.664791},{"c":52.57,"h":53.3,"l":50.925,"n":802,"o":52.45,"t":"2025-05-29T04:00:00Z","v":53830,"vw":52.291556},{"c":52.52,"h":52.98,"l":52,"n":855,"o":52.85,"t":"2025-05-30T04:00:00Z","v":52735,"vw":52.647505},{"c":53.04,"h":53.84,"l":52,"n":1038,"o":52.93,"t":"2025-06-02T04:00:00Z","v":44960,"vw":53.082594},{"c":54.01,"h":54.98,"l":52.084,"n":1609,"o":52.75,"t":"2025-06-03T04:00:00Z","v":56746,"vw":53.56853},{"c":52.95,"h":54.6954,"l":52.95,"n":972,"o":53.01,"t":"2025-06-04T04:00:00Z","v":40547,"vw":53.733277},{"c":53.15,"h":54.7737,"l":52.27,"n":971,"o":53.85,"t":"2025-06-05T04:00:00Z","v":67212,"vw":53.64693},{"c":53.64,"h":54.34,"l":52.4632,"n":792,"o":53.42,"t":"2025-06-06T04:00:00Z","v":38088,"vw":53.396925},{"c":54,"h":54.595,"l":52.4634,"n":1604,"o":53.28,"t":"2025-06-09T04:00:00Z","v":71070,"vw":53.970808},{"c":53.65,"h":55,"l":52.7641,"n":1093,"o":53.28,"t":"2025-06-10T04:00:00Z","v":52990,"vw":54.020306},{"c":54,"h":54.88,"l":53.4665,"n":1279,"o":53.81,"t":"2025-06-11T04:00:00Z","v":63891,"vw":54.224103},{"c":56.21,"h":56.45,"l":54.0001,"n":1040,"o":54.2,"t":"2025-06-12T04:00:00Z","v":52908,"vw":55.617005},{"c":55.4,"h":56.3585,"l":54.51,"n":1154,"o":55.98,"t":"2025-06-13T04:00:00Z","v":65771,"vw":55.202891},{"c":54.73,"h":56.51,"l":54.72,"n":1692,"o":55.44,"t":"2025-06-16T04:00:00Z","v":69361,"vw":55.41626},{"c":55.27,"h":56.12,"l":54,"n":1406,"o":54.94,"t":"2025-06-17T04:00:00Z","v":76872,"vw":54.893784},{"c":55.02,"h":55.6,"l":53.59,"n":1650,"o":55.31,"t":"2025-06-18T04:00:00Z","v":84720,"vw":54.835246},{"c":54,"h":55.34,"l":53.81,"n":1388,"o":54.76,"t":"2025-06-20T04:00:00Z","v":407483,"vw":54.085882},{"c":54.5,"h":56.3875,"l":53.88,"n":1207,"o":54.53,"t":"2025-06-23T04:00:00Z","v":56501,"vw":54.582955},{"c":53.21,"h":54.99,"l":53.21,"n":1242,"o":54.83,"t":"2025-06-24T04:00:00Z","v":84169,"vw":53.67599},{"c":51.07,"h":53.7599,"l":51.07,"n":1151,"o":52.99,"t":"2025-06-25T04:00:00Z","v":71553,"vw":51.779107},{"c":52.98,"h":53.1227,"l":51.1,"n":769,"o":51.1,"t":"2025-06-26T04:00:00Z","v":31678,"vw":52.372523},{"c":52.55,"h":53.5,"l":52.13,"n":1213,"o":52.5,"t":"2025-06-27T04:00:00Z","v":36567,"vw":52.874657},{"c":52.73,"h":53.42,"l":52.4,"n":736,"o":52.47,"t":"2025-06-30T04:00:00Z","v":31423,"vw":52.831291},{"c":51.64,"h":52.545,"l":51.02,"n":832,"o":52.23,"t":"2025-07-01T04:00:00Z","v":46539,"vw":51.56756},{"c":52.41,"h":52.9999,"l":51.04,"n":788,"o":51.59,"t":"2025-07-02T04:00:00Z","v":33732,"vw":51.844504},{"c":52.67,"h":52.905,"l":52.04,"n":266,"o":52.06,"t":"2025-07-03T04:00:00Z","v":7452,"vw":52.463118},{"c":51.78,"h":52.33,"l":50.75,"n":2895,"o":52.27,"t":"2025-07-07T04:00:00Z","v":27292,"vw":51.620454},{"c":52.16,"h":52.6633,"l":51.58,"n":701,"o":52.01,"t":"2025-07-08T04:00:00Z","v":18440,"vw":52.084982},{"c":52.21,"h":52.59,"l":50.62,"n":635,"o":51.72,"t":"2025-07-09T04:00:00Z","v":27246,"vw":51.720976},{"c":52.51,"h":52.85,"l":51.06,"n":514,"o":51.2175,"t":"2025-07-10T04:00:00Z","v":27126,"vw":52.155283},{"c":51.76,"h":52.45,"l":51.3481,"n":483,"o":52.41,"t":"2025-07-11T04:00:00Z","v":16270,"vw":51.924567},{"c":51.5,"h":52.035,"l":51.3353,"n":579,"o":51.76,"t":"2025-07-14T04:00:00Z","v":32640,"vw":51.661177},{"c":51.25,"h":51.685,"l":50.91,"n":606,"o":51.5,"t":"2025-07-15T04:00:00Z","v":30816,"vw":51.224767},{"c":51.38,"h":51.975,"l":50.689,"n":826,"o":51.5,"t":"2025-07-16T04:00:00Z","v":39695,"vw":51.170517},{"c":51.01,"h":51.61,"l":50.34,"n":1126,"o":50.9,"t":"2025-07-17T04:00:00Z","v":64139,"vw":50.867616},{"c":51.54,"h":52.68,"l":50.9524,"n":631,"o":52.68,"t":"2025-07-18T04:00:00Z","v":25246,"vw":51.508887},{"c":51.11,"h":52,"l":50.91,"n":465,"o":52,"t":"2025-07-21T04:00:00Z","v":22091,"vw":51.357579},{"c":51.9,"h":52.41,"l":51.5,"n":776,"o":51.53,"t":"2025-07-22T04:00:00Z","v":21416,"vw":51.950374},{"c":51.94,"h":52.5,"l":51.51,"n":597,"o":51.9,"t":"2025-07-23T04:00:00Z","v":25757,"vw":51.910259},{"c":52.17,"h":52.3,"l":51.5,"n":662,"o":52.04,"t":"2025-07-24T04:00:00Z","v":31576,"vw":51.989047},{"c":51.6,"h":52.19,"l":51.47,"n":577,"o":51.9326,"t":"2025-07-25T04:00:00Z","v":30076,"vw":51.831832},{"c":51.62,"h":51.79,"l":51.12,"n":762,"o":51.12,"t":"2025-07-28T04:00:00Z","v":21993,"vw":51.512278},{"c":52.51,"h":52.64,"l":51.51,"n":932,"o":51.51,"t":"2025-07-29T04:00:00Z","v":39127,"vw":52.345067},{"c":52.51,"h":52.865,"l":51.6105,"n":527,"o":52.36,"t":"2025-07-30T04:00:00Z","v":18818,"vw":52.220887},{"c":52.5,"h":52.95,"l":51.54,"n":499,"o":51.54,"t":"2025-07-31T04:00:00Z","v":21081,"vw":52.256216},{"c":51.58,"h":52.3656,"l":51.2464,"n":884,"o":52.16,"t":"2025-08-01T04:00:00Z","v":23517,"vw":51.749118},{"c":52.16,"h":52.84,"l":51.24,"n":1130,"o":51.24,"t":"2025-08-04T04:00:00Z","v":37334,"vw":51.845878},{"c":50.92,"h":52.29,"l":50.87,"n":627,"o":52.29,"t":"2025-08-05T04:00:00Z","v":29253,"vw":51.314884},{"c":50.16,"h":51.75,"l":50.16,"n":403,"o":51.06,"t":"2025-08-06T04:00:00Z","v":20232,"vw":50.930915},{"c":50.25,"h":51.13,"l":49.72,"n":1213,"o":50.2,"t":"2025-08-07T04:00:00Z","v":59485,"vw":50.191524},{"c":50.21,"h":52.34,"l":48.78,"n":1487,"o":48.78,"t":"2025-08-08T04:00:00Z","v":80224,"vw":50.426761},{"c":49,"h":50.815,"l":48.9,"n":1112,"o":50.51,"t":"2025-08-11T04:00:00Z","v":57601,"vw":49.240792},{"c":49.85,"h":49.86,"l":48.7196,"n":899,"o":49.03,"t":"2025-08-12T04:00:00Z","v":47813,"vw":49.556243},{"c":50.98,"h":51.42,"l":49.5,"n":1771,"o":50.5,"t":"2025-08-13T04:00:00Z","v":65536,"vw":50.719417},{"c":51.02,"h":51.515,"l":50.465,"n":944,"o":51,"t":"2025-08-14T04:00:00Z","v":59097,"vw":50.993799},{"c":50,"h":51.15,"l":49.53,"n":727,"o":51,"t":"2025-08-15T04:00:00Z","v":49069,"vw":50.309347},{"c":50.24,"h":50.95,"l":49.0912,"n":944,"o":49.52,"t":"2025-08-18T04:00:00Z","v":55791,"vw":50.317656},{"c":50.1,"h":50.94,"l":50.01,"n":605,"o":50.01,"t":"2025-08-19T04:00:00Z","v":33113,"vw":50.516997},{"c":50.53,"h":51.1399,"l":50.25,"n":692,"o":50.51,"t":"2025-08-20T04:00:00Z","v":47150,"vw":50.766174},{"c":51.03,"h":51.5,"l":50.69,"n":1469,"o":50.69,"t":"2025-08-21T04:00:00Z","v":74819,"vw":51.161403},{"c":50.97,"h":51.5,"l":49.89,"n":804,"o":51.05,"t":"2025-08-22T04:00:00Z","v":36103,"vw":50.715673},{"c":51.12,"h":51.66,"l":50.535,"n":1060,"o":50.63,"t":"2025-08-25T04:00:00Z","v":70913,"vw":51.093435},{"c":51.75,"h":51.75,"l":50.595,"n":1342,"o":50.8,"t":"2025-08-26T04:00:00Z","v":88712,"vw":51.316589},{"c":52.05,"h":52.275,"l":51.05,"n":846,"o":51.75,"t":"2025-08-27T04:00:00Z","v":54635,"vw":51.938192},{"c":53,"h":53.25,"l":51.815,"n":1567,"o":52.15,"t":"2025-08-28T04:00:00Z","v":102240,"vw":52.651912},{"c":53.11,"h":53.25,"l":52.2584,"n":550,"o":52.99,"t":"2025-08-29T04:00:00Z","v":26235,"vw":53.008381},{"c":52.72,"h":53.2436,"l":52.5107,"n":689,"o":53.2,"t":"2025-09-02T04:00:00Z","v":29167,"vw":52.821276},{"c":52.87,"h":53.21,"l":51.84,"n":2279,"o":52.44,"t":"2025-09-03T04:00:00Z","v":80004,"vw":52.566806},{"c":52.21,"h":53,"l":52.165,"n":1123,"o":53,"t":"2025-09-04T04:00:00Z","v":123023,"vw":52.281354},{"c":51.47,"h":52.4999,"l":50.98,"n":1377,"o":52.21,"t":"2025-09-05T04:00:00Z","v":146262,"vw":51.8544},{"c":52.05,"h":52.26,"l":50.88,"n":2974,"o":51.68,"t":"2025-09-08T04:00:00Z","v":182416,"vw":51.507271},{"c":52.42,"h":52.65,"l":51.3503,"n":849,"o":52,"t":"2025-09-09T04:00:00Z","v":59406,"vw":52.143319},{"c":52.12,"h":53.15,"l":51.711,"n":913,"o":52.42,"t":"2025-09-10T04:00:00Z","v":63215,"vw":52.308421},{"c":51.75,"h":52.23,"l":51.4927,"n":859,"o":51.545,"t":"2025-09-11T04:00:00Z","v":49598,"vw":51.822936},{"c":52.28,"h":52.675,"l":51.29,"n":1634,"o":51.64,"t":"2025-09-12T04:00:00Z","v":153816,"vw":52.039172},{"c":50.33,"h":52.29,"l":50.33,"n":1882,"o":52.25,"t":"2025-09-15T04:00:00Z","v":141191,"vw":50.922584},{"c":51.15,"h":51.4235,"l":50.33,"n":978,"o":50.33,"t":"2025-09-16T04:00:00Z","v":57447,"vw":51.106569},{"c":51.1,"h":51.79,"l":50.69,"n":1060,"o":50.76,"t":"2025-09-17T04:00:00Z","v":61591,"vw":51.196653},{"c":50.85,"h":51.365,"l":50.41,"n":1746,"o":50.72,"t":"2025-09-18T04:00:00Z","v":62512,"vw":50.832953},{"c":49.24,"h":50.63,"l":49.125,"n":1721,"o":50.63,"t":"2025-09-19T04:00:00Z","v":238011,"vw":49.318799},{"c":49.28,"h":49.805,"l":48.86,"n":1270,"o":49.01,"t":"2025-09-22T04:00:00Z","v":85879,"vw":49.399388},{"c":49.28,"h":50,"l":48.9235,"n":782,"o":49.13,"t":"2025-09-23T04:00:00Z","v":39758,"vw":49.218303},{"c":50.84,"h":50.945,"l":48.99,"n":836,"o":49.06,"t":"2025-09-24T04:00:00Z","v":42497,"vw":50.289764},{"c":50.16,"h":50.94,"l":49.8274,"n":907,"o":50.94,"t":"2025-09-25T04:00:00Z","v":63589,"vw":50.217682},{"c":49.99,"h":50.905,"l":49.82,"n":1281,"o":50.75,"t":"2025-09-26T04:00:00Z","v":76625,"vw":50.102963},{"c":48.99,"h":49.8,"l":48.6601,"n":1208,"o":49.8,"t":"2025-09-29T04:00:00Z","v":68512,"vw":48.996121},{"c":48,"h":49.222,"l":47.62,"n":1283,"o":49.115,"t":"2025-09-30T04:00:00Z","v":120088,"vw":48.167045},{"c":47.78,"h":48.06,"l":47.55,"n":1155,"o":48.01,"t":"2025-10-01T04:00:00Z","v":56596,"vw":47.914935},{"c":47.19,"h":47.9,"l":47.0325,"n":887,"o":47.9,"t":"2025-10-02T04:00:00Z","v":40981,"vw":47.352396},{"c":46.45,"h":47.8,"l":46.09,"n":942,"o":47.19,"t":"2025-10-03T04:00:00Z","v":47181,"vw":46.65553},{"c":46.03,"h":46.91,"l":46,"n":1057,"o":46.45,"t":"2025-10-06T04:00:00Z","v":59961,"vw":46.403592},{"c":46.19,"h":46.41,"l":45.6801,"n":761,"o":46.41,"t":"2025-10-07T04:00:00Z","v":30358,"vw":46.026084},{"c":45.45,"h":46.64,"l":45.374,"n":924,"o":46.27,"t":"2025-10-08T04:00:00Z","v":34036,"vw":45.604554},{"c":44.51,"h":45.75,"l":44.51,"n":1170,"o":45.45,"t":"2025-10-09T04:00:00Z","v":58092,"vw":44.793381},{"c":43.87,"h":45.2799,"l":43.745,"n":1280,"o":44.2,"t":"2025-10-10T04:00:00Z","v":53521,"vw":44.16279},{"c":45.28,"h":45.5,"l":44.01,"n":1073,"o":44.01,"t":"2025-10-13T04:00:00Z","v":35713,"vw":44.945659},{"c":44.75,"h":45.852,"l":44.25,"n":1569,"o":45.51,"t":"2025-10-14T04:00:00Z","v":119219,"vw":44.779895},{"c":44.95,"h":45.85,"l":44.6001,"n":881,"o":44.85,"t":"2025-10-15T04:00:00Z","v":40602,"vw":45.034982},{"c":43.89,"h":45.32,"l":43.8575,"n":979,"o":45.32,"t":"2025-10-16T04:00:00Z","v":46118,"vw":44.203988},{"c":44.94,"h":44.94,"l":43.31,"n":1177,"o":43.83,"t":"2025-10-17T04:00:00Z","v":50794,"vw":44.420682},{"c":45.22,"h":45.35,"l":44.49,"n":1293,"o":44.49,"t":"2025-10-20T04:00:00Z","v":49429,"vw":44.904548},{"c":45.37,"h":45.645,"l":44.845,"n":699,"o":45.01,"t":"2025-10-21T04:00:00Z","v":22086,"vw":45.280293},{"c":45.75,"h":45.975,"l":45,"n":610,"o":45.5,"t":"2025-10-22T04:00:00Z","v":20712,"vw":45.493346},{"c":45.97,"h":46.25,"l":45.3001,"n":608,"o":46.03,"t":"2025-10-23T04:00:00Z","v":21699,"vw":45.787455},{"c":45.79,"h":46.3702,"l":45.3448,"n":514,"o":46.15,"t":"2025-10-24T04:00:00Z","v":21507,"vw":45.791503},{"c":45.61,"h":45.9105,"l":45.08,"n":581,"o":45.53,"t":"2025-10-27T04:00:00Z","v":18054,"vw":45.535257},{"c":46.16,"h":46.36,"l":44.9828,"n":888,"o":45.51,"t":"2025-10-28T04:00:00Z","v":40316,"vw":45.801874},{"c":45.72,"h":46.37,"l":45.58,"n":550,"o":46.2,"t":"2025-10-29T04:00:00Z","v":19106,"vw":45.967991},{"c":45.36,"h":46.37,"l":44.18,"n":1138,"o":45.73,"t":"2025-10-30T04:00:00Z","v":53682,"vw":45.27286},{"c":45.21,"h":45.81,"l":44.5101,"n":915,"o":45.64,"t":"2025-10-31T04:00:00Z","v":52809,"vw":45.335735},{"c":44.77,"h":46.0236,"l":44.63,"n":1038,"o":45.01,"t":"2025-11-03T05:00:00Z","v":59582,"vw":44.96128},{"c":44.4,"h":45.1,"l":43.97,"n":927,"o":44.5,"t":"2025-11-04T05:00:00Z","v":50900,"vw":44.47918},{"c":45.19,"h":45.22,"l":44.01,"n":835,"o":44.01,"t":"2025-11-05T05:00:00Z","v":40763,"vw":44.813728},{"c":44.51,"h":45.6,"l":44.51,"n":825,"o":45.31,"t":"2025-11-06T05:00:00Z","v":27138,"vw":44.948654},{"c":42.17,"h":43.5958,"l":39.7,"n":1460,"o":41.45,"t":"2025-11-07T05:00:00Z","v":85305,"vw":42.289883},{"c":40.68,"h":42.18,"l":40.0001,"n":1671,"o":42.18,"t":"2025-11-10T05:00:00Z","v":124109,"vw":40.705215},{"c":41.98,"h":42.25,"l":40.77,"n":1391,"o":41.07,"t":"2025-11-11T05:00:00Z","v":192511,"vw":41.89803},{"c":41.42,"h":42.21,"l":41.29,"n":1818,"o":41.72,"t":"2025-11-12T05:00:00Z","v":72533,"vw":41.548365},{"c":42.36,"h":42.7,"l":41.625,"n":1248,"o":41.64,"t":"2025-11-13T05:00:00Z","v":74462,"vw":42.144601},{"c":43.46,"h":44.57,"l":42.39,"n":1877,"o":43.06,"t":"2025-11-14T05:00:00Z","v":65237,"vw":43.693424},{"c":42.3,"h":43.5,"l":42,"n":734,"o":43.2,"t":"2025-11-17T05:00:00Z","v":32986,"vw":42.569787},{"c":42.41,"h":44.0291,"l":41.8086,"n":819,"o":42.03,"t":"2025-11-18T05:00:00Z","v":36379,"vw":42.247243},{"c":42.42,"h":42.8,"l":42,"n":551,"o":42,"t":"2025-11-19T05:00:00Z","v":23846,"vw":42.500345},{"c":42.88,"h":43.99,"l":42.25,"n":773,"o":42.31,"t":"2025-11-20T05:00:00Z","v":32065,"vw":42.890857},{"c":42.02,"h":43.61,"l":42.02,"n":654,"o":42.56,"t":"2025-11-21T05:00:00Z","v":44414,"vw":42.611547},{"c":42.13,"h":43.88,"l":41.12,"n":1237,"o":42,"t":"2025-11-24T05:00:00Z","v":44782,"vw":41.933961},{"c":43.42,"h":43.51,"l":41.4119,"n":924,"o":42.37,"t":"2025-11-25T05:00:00Z","v":34504,"vw":43.126109},{"c":43.63,"h":44.785,"l":42.875,"n":1150,"o":43.56,"t":"2025-11-26T05:00:00Z","v":32554,"vw":43.961674},{"c":43.98,"h":44.81,"l":43.46,"n":768,"o":43.56,"t":"2025-11-28T05:00:00Z","v":33165,"vw":43.89215},{"c":43.67,"h":44.58,"l":42.52,"n":1036,"o":43.12,"t":"2025-12-01T05:00:00Z","v":46963,"vw":43.922523},{"c":43.23,"h":44.14,"l":42.31,"n":1309,"o":44.01,"t":"2025-12-02T05:00:00Z","v":55376,"vw":43.325002},{"c":43.88,"h":44.98,"l":42.8083,"n":1055,"o":43.16,"t":"2025-12-03T05:00:00Z","v":56584,"vw":44.272923},{"c":45.69,"h":46,"l":43.3,"n":1213,"o":43.57,"t":"2025-12-04T05:00:00Z","v":43816,"vw":45.043609},{"c":44.84,"h":45.83,"l":44.4414,"n":845,"o":45.04,"t":"2025-12-05T05:00:00Z","v":40704,"vw":45.208662},{"c":44.52,"h":45.235,"l":43.44,"n":740,"o":44.53,"t":"2025-12-08T05:00:00Z","v":38717,"vw":44.711222},{"c":44.15,"h":44.99,"l":43.3434,"n":720,"o":44.28,"t":"2025-12-09T05:00:00Z","v":27812,"vw":44.203612},{"c":43.8,"h":44.88,"l":43.26,"n":1258,"o":43.93,"t":"2025-12-10T05:00:00Z","v":39183,"vw":43.926366},{"c":44.24,"h":44.55,"l":43,"n":990,"o":43.63,"t":"2025-12-11T05:00:00Z","v":47766,"vw":43.951094},{"c":43.81,"h":46,"l":43.415,"n":1032,"o":46,"t":"2025-12-12T05:00:00Z","v":43261,"vw":44.548098},{"c":43.87,"h":44,"l":43.05,"n":1069,"o":44,"t":"2025-12-15T05:00:00Z","v":41112,"vw":43.626119},{"c":42.44,"h":43.33,"l":41.86,"n":1609,"o":43.33,"t":"2025-12-16T05:00:00Z","v":61026,"vw":42.408013},{"c":42.19,"h":42.35,"l":41.76,"n":932,"o":42.06,"t":"2025-12-17T05:00:00Z","v":31811,"vw":42.094323},{"c":42.39,"h":42.85,"l":42.07,"n":1027,"o":42.07,"t":"2025-12-18T05:00:00Z","v":36791,"vw":42.566633},{"c":43.21,"h":43.25,"l":42.2,"n":1592,"o":42.402,"t":"2025-12-19T05:00:00Z","v":271689,"vw":43.129426},{"c":42.8,"h":43.64,"l":42.5,"n":981,"o":43.11,"t":"2025-12-22T05:00:00Z","v":50183,"vw":42.79112},{"c":43.15,"h":43.36,"l":42.5,"n":570,"o":42.5,"t":"2025-12-23T05:00:00Z","v":26069,"vw":42.969765},{"c":42.85,"h":43.625,"l":42.85,"n":375,"o":43.625,"t":"2025-12-24T05:00:00Z","v":14673,"vw":43.047044},{"c":42.58,"h":42.655,"l":41.53,"n":628,"o":42.5,"t":"2025-12-26T05:00:00Z","v":37077,"vw":42.408199},{"c":42.04,"h":42.845,"l":41.77,"n":1180,"o":42.52,"t":"2025-12-29T05:00:00Z","v":47489,"vw":42.162344},{"c":42.67,"h":42.68,"l":41.55,"n":765,"o":41.96,"t":"2025-12-30T05:00:00Z","v":54438,"vw":42.292508},{"c":41.85,"h":43,"l":41.15,"n":640,"o":43,"t":"2025-12-31T05:00:00Z","v":39128,"vw":41.769654},{"c":42.26,"h":42.73,"l":41.03,"n":1102,"o":41.77,"t":"2026-01-02T05:00:00Z","v":51792,"vw":41.857526},{"c":42.97,"h":43,"l":41.39,"n":737,"o":42.7,"t":"2026-01-05T05:00:00Z","v":27881,"vw":42.405754},{"c":40.8,"h":42.9799,"l":40.51,"n":1445,"o":42.6,"t":"2026-01-06T05:00:00Z","v":61274,"vw":40.998074},{"c":39.58,"h":40.86,"l":39.58,"n":1127,"o":40.86,"t":"2026-01-07T05:00:00Z","v":68685,"vw":40.022714},{"c":41.9,"h":42.38,"l":40,"n":1032,"o":40,"t":"2026-01-08T05:00:00Z","v":67640,"vw":41.369332},{"c":42.64,"h":42.6532,"l":41.68,"n":683,"o":42.1,"t":"2026-01-09T05:00:00Z","v":33926,"vw":42.476717},{"c":43.46,"h":43.61,"l":42.17,"n":747,"o":42.93,"t":"2026-01-12T05:00:00Z","v":29596,"vw":43.291474},{"c":44.34,"h":44.56,"l":43.52,"n":752,"o":43.52,"t":"2026-01-13T05:00:00Z","v":24927,"vw":44.104289},{"c":44.3,"h":45,"l":43.91,"n":569,"o":44.5,"t":"2026-01-14T05:00:00Z","v":22987,"vw":44.420885},{"c":45.32,"h":45.33,"l":43.21,"n":831,"o":43.84,"t":"2026-01-15T05:00:00Z","v":42954,"vw":44.257504},{"c":44.36,"h":45,"l":43.67,"n":494,"o":44.81,"t":"2026-01-16T05:00:00Z","v":30185,"vw":44.417142},{"c":44.48,"h":44.93,"l":43.99,"n":734,"o":43.99,"t":"2026-01-20T05:00:00Z","v":38177,"vw":44.436962},{"c":45.08,"h":45.6,"l":44.49,"n":602,"o":45.46,"t":"2026-01-21T05:00:00Z","v":33049,"vw":44.978675},{"c":44.51,"h":45.02,"l":44.19,"n":589,"o":45,"t":"2026-01-22T05:00:00Z","v":26477,"vw":44.607296},{"c":44.27,"h":45,"l":44.25,"n":472,"o":44.37,"t":"2026-01-23T05:00:00Z","v":25940,"vw":44.455888},{"c":45.34,"h":45.35,"l":44.2501,"n":856,"o":44.35,"t":"2026-01-26T05:00:00Z","v":28801,"vw":44.948367},{"c":45.84,"h":45.99,"l":44.79,"n":858,"o":45.52,"t":"2026-01-27T05:00:00Z","v":40557,"vw":45.605007},{"c":46.75,"h":47.11,"l":45.69,"n":991,"o":46,"t":"2026-01-28T05:00:00Z","v":41692,"vw":46.362197},{"c":47.84,"h":48.13,"l":46.61,"n":1145,"o":46.99,"t":"2026-01-29T05:00:00Z","v":72684,"vw":47.483337},{"c":47.22,"h":47.79,"l":45.76,"n":675,"o":47.29,"t":"2026-01-30T05:00:00Z","v":35354,"vw":46.702953},{"c":46.54,"h":47.31,"l":46.31,"n":803,"o":47.14,"t":"2026-02-02T05:00:00Z","v":49278,"vw":46.632662},{"c":47.54,"h":47.89,"l":46.54,"n":495,"o":47.1,"t":"2026-02-03T05:00:00Z","v":26015,"vw":47.37743},{"c":47.7,"h":48.09,"l":47.25,"n":607,"o":47.84,"t":"2026-02-04T05:00:00Z","v":25252,"vw":47.64913},{"c":47.28,"h":47.44,"l":45.83,"n":773,"o":47.44,"t":"2026-02-05T05:00:00Z","v":44471,"vw":47.12965},{"c":46.94,"h":47.75,"l":46.69,"n":648,"o":47.5,"t":"2026-02-06T05:00:00Z","v":46400,"vw":47.24395},{"c":46.32,"h":47.42,"l":45.85,"n":806,"o":46.01,"t":"2026-02-09T05:00:00Z","v":74583,"vw":46.517843},{"c":47.23,"h":47.5,"l":46.59,"n":788,"o":46.98,"t":"2026-02-10T05:00:00Z","v":43072,"vw":47.164708},{"c":48.44,"h":48.5,"l":47.39,"n":1047,"o":47.5,"t":"2026-02-11T05:00:00Z","v":89994,"vw":47.973735},{"c":48.4,"h":48.84,"l":47.85,"n":1017,"o":48.83,"t":"2026-02-12T05:00:00Z","v":85799,"vw":48.333246},{"c":48.75,"h":49.16,"l":47.87,"n":597,"o":48.47,"t":"2026-02-13T05:00:00Z","v":70143,"vw":48.614394},{"c":47.74,"h":48.75,"l":47.44,"n":600,"o":48.75,"t":"2026-02-17T05:00:00Z","v":23531,"vw":47.874819},{"c":48.44,"h":48.71,"l":47.75,"n":677,"o":47.89,"t":"2026-02-18T05:00:00Z","v":28913,"vw":48.291962},{"c":48.49,"h":48.5,"l":47.7401,"n":634,"o":48.5,"t":"2026-02-19T05:00:00Z","v":31826,"vw":48.325623},{"c":48.48,"h":49.33,"l":47.9,"n":573,"o":48.25,"t":"2026-02-20T05:00:00Z","v":61766,"vw":48.5254},{"c":48.73,"h":48.73,"l":47.41,"n":610,"o":48.39,"t":"2026-02-23T05:00:00Z","v":36884,"vw":48.316792},{"c":48.19,"h":49.1,"l":48,"n":681,"o":48.49,"t":"2026-02-24T05:00:00Z","v":58732,"vw":48.465692},{"c":48.06,"h":48.64,"l":47.35,"n":448,"o":48.2,"t":"2026-02-25T05:00:00Z","v":45940,"vw":48.014715},{"c":48.37,"h":48.5,"l":47.3701,"n":623,"o":47.47,"t":"2026-02-26T05:00:00Z","v":46329,"vw":48.201116},{"c":46.98,"h":48.74,"l":46.375,"n":812,"o":48.5,"t":"2026-02-27T05:00:00Z","v":71337,"vw":47.331014},{"c":48.74,"h":48.74,"l":45.99,"n":1299,"o":47.2,"t":"2026-03-02T05:00:00Z","v":37949,"vw":48.035646},{"c":49.04,"h":49.17,"l":47.17,"n":768,"o":48.75,"t":"2026-03-03T05:00:00Z","v":63120,"vw":48.655494},{"c":48.24,"h":49.17,"l":47.79,"n":467,"o":49.17,"t":"2026-03-04T05:00:00Z","v":26147,"vw":48.166408},{"c":48.5,"h":48.91,"l":47.76,"n":498,"o":47.76,"t":"2026-03-05T05:00:00Z","v":68330,"vw":48.420776},{"c":47.61,"h":49.03,"l":47.4101,"n":601,"o":48.5,"t":"2026-03-06T05:00:00Z","v":32766,"vw":47.791489},{"c":48,"h":48.44,"l":47.18,"n":583,"o":47.79,"t":"2026-03-09T04:00:00Z","v":32863,"vw":48.023881},{"c":47.62,"h":48.83,"l":47.61,"n":815,"o":47.75,"t":"2026-03-10T04:00:00Z","v":39373,"vw":48.149125},{"c":47.66,"h":48.44,"l":47.4101,"n":579,"o":47.49,"t":"2026-03-11T04:00:00Z","v":29278,"vw":47.775876},{"c":47.63,"h":48.105,"l":47.03,"n":722,"o":47.58,"t":"2026-03-12T04:00:00Z","v":32163,"vw":47.522964},{"c":46.48,"h":47.935,"l":45.56,"n":868,"o":47.03,"t":"2026-03-13T04:00:00Z","v":57947,"vw":46.330821},{"c":47.37,"h":47.37,"l":46.37,"n":437,"o":46.58,"t":"2026-03-16T04:00:00Z","v":25790,"vw":47.075693},{"c":47.47,"h":48.24,"l":46.55,"n":591,"o":47.45,"t":"2026-03-17T04:00:00Z","v":38918,"vw":47.523907},{"c":47.92,"h":47.94,"l":46.995,"n":739,"o":47.47,"t":"2026-03-18T04:00:00Z","v":33629,"vw":47.673273},{"c":48.49,"h":48.5,"l":47.615,"n":1013,"o":48,"t":"2026-03-19T04:00:00Z","v":30888,"vw":48.205039},{"c":46.64,"h":48.5,"l":46.64,"n":1173,"o":48.5,"t":"2026-03-20T04:00:00Z","v":213864,"vw":46.830399},{"c":46.42,"h":47.29,"l":46.26,"n":647,"o":46.81,"t":"2026-03-23T04:00:00Z","v":45253,"vw":46.656157},{"c":46.17,"h":46.78,"l":45.54,"n":714,"o":46.13,"t":"2026-03-24T04:00:00Z","v":37069,"vw":46.110465},{"c":45.11,"h":46.59,"l":44.01,"n":762,"o":46.59,"t":"2026-03-25T04:00:00Z","v":39435,"vw":44.925197},{"c":45,"h":45.74,"l":44.12,"n":666,"o":44.97,"t":"2026-03-26T04:00:00Z","v":73819,"vw":45.104917},{"c":44.37,"h":44.84,"l":44,"n":772,"o":44.46,"t":"2026-03-27T04:00:00Z","v":34123,"vw":44.311009},{"c":42.4,"h":44.99,"l":40.825,"n":1316,"o":44.24,"t":"2026-03-30T04:00:00Z","v":77743,"vw":42.30432},{"c":42.1,"h":44.66,"l":41.98,"n":1286,"o":42.9,"t":"2026-03-31T04:00:00Z","v":71017,"vw":43.047947},{"c":43.88,"h":44.43,"l":42,"n":1205,"o":42.7,"t":"2026-04-01T04:00:00Z","v":46985,"vw":43.4555},{"c":45,"h":45.27,"l":43.89,"n":579,"o":43.89,"t":"2026-04-02T04:00:00Z","v":79901,"vw":44.911366},{"c":45.56,"h":46.15,"l":44.56,"n":361,"o":44.56,"t":"2026-04-06T04:00:00Z","v":66555,"vw":45.076701},{"c":46.44,"h":46.74,"l":45.0318,"n":546,"o":45.7825,"t":"2026-04-07T04:00:00Z","v":21712,"vw":46.1005},{"c":47.44,"h":47.44,"l":45.17,"n":507,"o":45.85,"t":"2026-04-08T04:00:00Z","v":40788,"vw":46.637773},{"c":46.08,"h":47.9799,"l":45.45,"n":657,"o":47.02,"t":"2026-04-09T04:00:00Z","v":34002,"vw":46.304807},{"c":45.96,"h":46.435,"l":45.66,"n":336,"o":45.66,"t":"2026-04-10T04:00:00Z","v":14684,"vw":46.001548},{"c":45.86,"h":46.71,"l":45.1701,"n":366,"o":46.71,"t":"2026-04-13T04:00:00Z","v":17377,"vw":45.787642},{"c":45.98,"h":46,"l":44.58,"n":498,"o":45.17,"t":"2026-04-14T04:00:00Z","v":28714,"vw":45.443001},{"c":45.44,"h":46.35,"l":44.96,"n":320,"o":44.96,"t":"2026-04-15T04:00:00Z","v":20494,"vw":45.599701},{"c":45.26,"h":46.32,"l":44.9201,"n":323,"o":45.66,"t":"2026-04-16T04:00:00Z","v":26768,"vw":45.411527},{"c":45.74,"h":46.44,"l":44.7301,"n":828,"o":45.04,"t":"2026-04-17T04:00:00Z","v":56137,"vw":45.562566},{"c":45.48,"h":46.16,"l":45.34,"n":409,"o":45.47,"t":"2026-04-20T04:00:00Z","v":25318,"vw":45.562139},{"c":46.02,"h":46.723,"l":45.2,"n":463,"o":45.5,"t":"2026-04-21T04:00:00Z","v":15685,"vw":46.127627},{"c":46.36,"h":46.61,"l":45.04,"n":1042,"o":45.87,"t":"2026-04-22T04:00:00Z","v":44850,"vw":46.001242},{"c":47.17,"h":47.47,"l":46,"n":834,"o":46.11,"t":"2026-04-23T04:00:00Z","v":82177,"vw":46.529753},{"c":46.39,"h":47.25,"l":45.8,"n":410,"o":47.25,"t":"2026-04-24T04:00:00Z","v":15553,"vw":46.437158},{"c":46.14,"h":46.83,"l":46.02,"n":545,"o":46.45,"t":"2026-04-27T04:00:00Z","v":18832,"vw":46.334981},{"c":47.23,"h":47.25,"l":45.6001,"n":1038,"o":46.14,"t":"2026-04-28T04:00:00Z","v":34458,"vw":46.78126},{"c":47.49,"h":48.2499,"l":46.5755,"n":758,"o":47.25,"t":"2026-04-29T04:00:00Z","v":38833,"vw":47.19139},{"c":48.24,"h":48.78,"l":45.81,"n":1101,"o":47.5,"t":"2026-04-30T04:00:00Z","v":44573,"vw":47.843053},{"c":48.99,"h":49.32,"l":48.025,"n":1243,"o":48.25,"t":"2026-05-01T04:00:00Z","v":70010,"vw":48.635517},{"c":47.85,"h":49.33,"l":47.81,"n":542,"o":49,"t":"2026-05-04T04:00:00Z","v":23949,"vw":48.192551},{"c":48.51,"h":49,"l":47.8,"n":687,"o":47.96,"t":"2026-05-05T04:00:00Z","v":16959,"vw":48.52001},{"c":47.84,"h":48.95,"l":46.66,"n":1271,"o":48.48,"t":"2026-05-06T04:00:00Z","v":55128,"vw":47.749575},{"c":47.75,"h":47.86,"l":46.13,"n":798,"o":47.86,"t":"2026-05-07T04:00:00Z","v":47002,"vw":47.353455},{"c":48.75,"h":49.57,"l":47.34,"n":1392,"o":47.75,"t":"2026-05-08T04:00:00Z","v":117777,"vw":48.301762},{"c":47.81,"h":48.75,"l":47.6501,"n":1518,"o":48.22,"t":"2026-05-11T04:00:00Z","v":78542,"vw":48.432095},{"c":48.74,"h":48.75,"l":47.0001,"n":767,"o":48.11,"t":"2026-05-12T04:00:00Z","v":28566,"vw":48.392527},{"c":48.9,"h":48.99,"l":48.315,"n":1394,"o":48.75,"t":"2026-05-13T04:00:00Z","v":94897,"vw":48.743732},{"c":49.49,"h":50.3,"l":48.3662,"n":2011,"o":49,"t":"2026-05-14T04:00:00Z","v":178788,"vw":49.194571},{"c":49.22,"h":50.05,"l":48.755,"n":1924,"o":49.7,"t":"2026-05-15T04:00:00Z","v":138964,"vw":49.323822},{"c":48.9,"h":49.65,"l":48.64,"n":1445,"o":49.14,"t":"2026-05-18T04:00:00Z","v":106974,"vw":49.038311},{"c":50.05,"h":50.24,"l":48.0088,"n":1980,"o":48.9,"t":"2026-05-19T04:00:00Z","v":172862,"vw":49.407367},{"c":51.72,"h":52,"l":49.4876,"n":2269,"o":49.89,"t":"2026-05-20T04:00:00Z","v":180802,"vw":50.998953},{"c":50.26,"h":52,"l":49.95,"n":1627,"o":51.83,"t":"2026-05-21T04:00:00Z","v":71913,"vw":50.980682},{"c":49.62,"h":50.579,"l":49.62,"n":1113,"o":49.98,"t":"2026-05-22T04:00:00Z","v":85218,"vw":49.961186},{"c":48.8,"h":49.6609,"l":48.51,"n":1536,"o":49.31,"t":"2026-05-26T04:00:00Z","v":71015,"vw":48.921699},{"c":47.17,"h":49.25,"l":47.17,"n":1248,"o":49.03,"t":"2026-05-27T04:00:00Z","v":67199,"vw":48.631158},{"c":48.1,"h":48.76,"l":47.62,"n":1025,"o":47.82,"t":"2026-05-28T04:00:00Z","v":40716,"vw":48.212086},{"c":47.34,"h":48.035,"l":46.48,"n":1149,"o":47.72,"t":"2026-05-29T04:00:00Z","v":61719,"vw":47.200757},{"c":48,"h":49.18,"l":46.95,"n":2112,"o":47.45,"t":"2026-06-01T04:00:00Z","v":87736,"vw":48.104178},{"c":49.26,"h":49.5,"l":47.64,"n":1154,"o":47.64,"t":"2026-06-02T04:00:00Z","v":56723,"vw":49.128099},{"c":48.45,"h":49.75,"l":48.11,"n":969,"o":49.5,"t":"2026-06-03T04:00:00Z","v":42683,"vw":49.124005},{"c":49.52,"h":49.94,"l":48.07,"n":1834,"o":48.07,"t":"2026-06-04T04:00:00Z","v":62875,"vw":49.420244},{"c":49.11,"h":50,"l":48.8399,"n":1009,"o":49.26,"t":"2026-06-05T04:00:00Z","v":50556,"vw":49.392592},{"c":48.84,"h":50,"l":48.4401,"n":1173,"o":49.49,"t":"2026-06-08T04:00:00Z","v":41156,"vw":49.318421},{"c":48.22,"h":49.92,"l":48.11,"n":1692,"o":48.2,"t":"2026-06-09T04:00:00Z","v":62364,"vw":48.802935},{"c":48.93,"h":50.58,"l":48.76,"n":2288,"o":48.76,"t":"2026-06-10T04:00:00Z","v":82410,"vw":49.961381},{"c":49.64,"h":50.425,"l":49,"n":2784,"o":49.59,"t":"2026-06-11T04:00:00Z","v":87732,"vw":49.528716},{"c":47.13,"h":49.4949,"l":45.57,"n":6441,"o":47.92,"t":"2026-06-12T04:00:00Z","v":221258,"vw":46.894392},{"c":45.61,"h":47.39,"l":45.6,"n":4967,"o":46.02,"t":"2026-06-15T04:00:00Z","v":141767,"vw":46.373342},{"c":43.19,"h":46.125,"l":43.08,"n":4801,"o":45.75,"t":"2026-06-16T04:00:00Z","v":159211,"vw":44.330668},{"c":43.4,"h":44.07,"l":42.1,"n":4729,"o":43.2,"t":"2026-06-17T04:00:00Z","v":218058,"vw":43.233345},{"c":42.58,"h":43.63,"l":41.925,"n":4142,"o":43.36,"t":"2026-06-18T04:00:00Z","v":538974,"vw":42.620828},{"c":43.09,"h":44.2504,"l":41.81,"n":2382,"o":42.44,"t":"2026-06-22T04:00:00Z","v":99393,"vw":43.114475},{"c":46.08,"h":46.52,"l":43.44,"n":5126,"o":43.44,"t":"2026-06-23T04:00:00Z","v":215646,"vw":45.591564},{"c":44.08,"h":46.5,"l":43.82,"n":4740,"o":46,"t":"2026-06-24T04:00:00Z","v":221456,"vw":44.647444},{"c":46.18,"h":46.63,"l":43.86,"n":4613,"o":43.86,"t":"2026-06-25T04:00:00Z","v":334913,"vw":45.867416},{"c":46.5,"h":47.06,"l":45.91,"n":3695,"o":46.16,"t":"2026-06-26T04:00:00Z","v":202201,"vw":46.419961},{"c":47.02,"h":47.49,"l":46.2,"n":2740,"o":46.2,"t":"2026-06-29T04:00:00Z","v":132382,"vw":47.033027},{"c":46.59,"h":47.58,"l":46.48,"n":2287,"o":47.25,"t":"2026-06-30T04:00:00Z","v":149080,"vw":47.141675},{"c":47.41,"h":47.45,"l":46.55,"n":2283,"o":46.55,"t":"2026-07-01T04:00:00Z","v":93457,"vw":47.151697},{"c":47.47,"h":48.32,"l":46.79,"n":3341,"o":47.45,"t":"2026-07-02T04:00:00Z","v":186241,"vw":47.673218},{"c":47.12,"h":48.06,"l":46.3,"n":1534,"o":46.3,"t":"2026-07-06T04:00:00Z","v":93184,"vw":47.611819},{"c":48.47,"h":48.96,"l":47.23,"n":1911,"o":47.67,"t":"2026-07-07T04:00:00Z","v":127154,"vw":48.276685},{"c":49.49,"h":49.5,"l":48.2201,"n":2559,"o":48.88,"t":"2026-07-08T04:00:00Z","v":150295,"vw":49.160777},{"c":48.03,"h":49.5,"l":48.0182,"n":747,"o":49.01,"t":"2026-07-09T04:00:00Z","v":40769,"vw":48.387619},{"c":48.33,"h":48.685,"l":47.88,"n":1314,"o":48.55,"t":"2026-07-10T04:00:00Z","v":45600,"vw":48.350525},{"c":48.73,"h":48.95,"l":46.5611,"n":958,"o":48.82,"t":"2026-07-13T04:00:00Z","v":67631,"vw":48.406666},{"c":48.76,"h":49.24,"l":48.15,"n":916,"o":48.72,"t":"2026-07-14T04:00:00Z","v":57777,"vw":48.728506},{"c":47.86,"h":49.18,"l":47.61,"n":1250,"o":48.5,"t":"2026-07-15T04:00:00Z","v":51120,"vw":48.278628},{"c":48.84,"h":49.5,"l":47.3618,"n":3342,"o":48.08,"t":"2026-07-16T04:00:00Z","v":62238,"vw":49.048453},{"c":47.8,"h":49.24,"l":47.77,"n":1318,"o":49.08,"t":"2026-07-17T04:00:00Z","v":70975,"vw":48.174221},{"c":48.35,"h":48.63,"l":47.99,"n":1059,"o":48.06,"t":"2026-07-20T04:00:00Z","v":46627,"vw":48.323388},{"c":48.25,"h":48.775,"l":47.615,"n":1193,"o":48.39,"t":"2026-07-21T04:00:00Z","v":59444,"vw":48.121327},{"c":49.07,"h":49.25,"l":48.53,"n":1005,"o":48.81,"t":"2026-07-22T04:00:00Z","v":49684,"vw":48.946428},{"c":48.32,"h":49.17,"l":48.27,"n":1072,"o":48.94,"t":"2026-07-23T04:00:00Z","v":48915,"vw":48.600511},{"c":48.38,"h":49.25,"l":48.25,"n":1169,"o":48.25,"t":"2026-07-24T04:00:00Z","v":58986,"vw":48.721738},{"c":48.22,"h":49.25,"l":48.0301,"n":1133,"o":48.38,"t":"2026-07-27T04:00:00Z","v":46651,"vw":48.381766},{"c":48.63,"h":49.08,"l":47.87,"n":1096,"o":47.87,"t":"2026-07-28T04:00:00Z","v":34862,"vw":48.761101},{"c":48.46,"h":49.75,"l":48.24,"n":1436,"o":49.04,"t":"2026-07-29T04:00:00Z","v":87879,"vw":49.040491},{"c":48.97,"h":49.6,"l":48.57,"n":1811,"o":49.2,"t":"2026-07-30T04:00:00Z","v":75650,"vw":49.125894},{"c":49.47,"h":49.71,"l":47.7783,"n":2621,"o":47.7783,"t":"2026-07-31T04:00:00Z","v":94942,"vw":49.309355},{"c":49.75,"h":49.96,"l":48.76,"n":1726,"o":49.68,"t":"2026-08-03T04:00:00Z","v":110617,"vw":49.452905},{"c":49.24,"h":49.535,"l":48.7472,"n":1069,"o":49.095,"t":"2026-08-04T04:00:00Z","v":61963,"vw":49.251661},{"c":48.65,"h":49.59,"l":48.5,"n":1353,"o":49.46,"t":"2026-08-05T04:00:00Z","v":67847,"vw":48.868081},{"c":48.52,"h":49.35,"l":48.1456,"n":1106,"o":48.49,"t":"2026-08-06T04:00:00Z","v":51122,"vw":48.824111},{"c":50.18,"h":50.356,"l":48.6902,"n":1923,"o":49.17,"t":"2026-08-07T04:00:00Z","v":149292,"vw":49.653986},{"c":50.01,"h":50.01,"l":48.801,"n":1854,"o":49.2,"t":"2026-08-10T04:00:00Z","v":217513,"vw":49.864702},{"c":50.01,"h":50.075,"l":48.8301,"n":2472,"o":49.6,"t":"2026-08-11T04:00:00Z","v":148552,"vw":49.937958},{"c":50.8,"h":51.58,"l":49.06,"n":2173,"o":49.06,"t":"2026-08-12T04:00:00Z","v":125989,"vw":50.725445},{"c":49.83,"h":51.25,"l":49.72,"n":1587,"o":50.88,"t":"2026-08-13T04:00:00Z","v":72055,"vw":50.593401},{"c":50.83,"h":51.14,"l":50,"n":2190,"o":50,"t":"2026-08-14T04:00:00Z","v":121665,"vw":50.598476},{"c":50.88,"h":51.54,"l":50.46,"n":1923,"o":50.83,"t":"2026-08-17T04:00:00Z","v":88749,"vw":50.92096},{"c":50.75,"h":51.46,"l":50.56,"n":1189,"o":51.45,"t":"2026-08-18T04:00:00Z","v":53648,"vw":50.921617},{"c":50.64,"h":51.13,"l":50.08,"n":1358,"o":50.9,"t":"2026-08-19T04:00:00Z","v":57121,"vw":50.646649},{"c":50.57,"h":50.945,"l":50.2901,"n":1103,"o":50.5,"t":"2026-08-20T04:00:00Z","v":55223,"vw":50.647188},{"c":50.38,"h":50.75,"l":49.88,"n":1513,"o":50.75,"t":"2026-08-21T04:00:00Z","v":56168,"vw":50.270872},{"c":50.41,"h":50.5,"l":49.72,"n":1463,"o":50.02,"t":"2026-08-24T04:00:00Z","v":68140,"vw":50.243725},{"c":49.74,"h":50.39,"l":49.5465,"n":1420,"o":50.39,"t":"2026-08-25T04:00:00Z","v":53301,"vw":49.740924},{"c":50.08,"h":50.195,"l":49.27,"n":1079,"o":49.27,"t":"2026-08-26T04:00:00Z","v":37092,"vw":49.996624},{"c":50.4,"h":50.4,"l":49.66,"n":511,"o":49.66,"t":"2026-08-27T04:00:00Z","v":32611,"vw":50.242622},{"c":50.5,"h":50.785,"l":49.9,"n":817,"o":50.42,"t":"2026-08-28T04:00:00Z","v":45015,"vw":50.473369},{"c":51.35,"h":51.555,"l":50.37,"n":1397,"o":50.37,"t":"2026-08-31T04:00:00Z","v":44502,"vw":51.149819},{"c":51.99,"h":52.01,"l":51.2151,"n":1822,"o":51.24,"t":"2026-09-01T04:00:00Z","v":75472,"vw":51.770869},{"c":52.59,"h":52.69,"l":51.625,"n":1383,"o":51.76,"t":"2026-09-02T04:00:00Z","v":73781,"vw":52.380737},{"c":52.48,"h":52.83,"l":52.0401,"n":941,"o":52.83,"t":"2026-09-03T04:00:00Z","v":42502,"vw":52.530957},{"c":52.7,"h":52.79,"l":51.78,"n":829,"o":51.78,"t":"2026-09-04T04:00:00Z","v":31001,"vw":52.529231},{"c":53.11,"h":53.74,"l":52.245,"n":1289,"o":52.51,"t":"2026-09-08T04:00:00Z","v":55887,"vw":53.169947},{"c":53.47,"h":53.78,"l":52.89,"n":1759,"o":53.48,"t":"2026-09-09T04:00:00Z","v":84271,"vw":53.403079},{"c":54.07,"h":54.29,"l":53.17,"n":2322,"o":53.72,"t":"2026-09-10T04:00:00Z","v":115756,"vw":53.769136},{"c":52.75,"h":53.7437,"l":52.1162,"n":1014,"o":53.65,"t":"2026-09-11T04:00:00Z","v":37462,"vw":52.745493},{"c":51.12,"h":52.9,"l":51.11,"n":1336,"o":52.72,"t":"2026-09-14T04:00:00Z","v":57239,"vw":51.850527},{"c":50.87,"h":51.83,"l":50.59,"n":1336,"o":51.83,"t":"2026-09-15T04:00:00Z","v":82985,"vw":50.936825},{"c":50.76,"h":51.21,"l":50.06,"n":1202,"o":50.91,"t":"2026-09-16T04:00:00Z","v":53813,"vw":50.533406},{"c":50.45,"h":51.36,"l":50.1201,"n":907,"o":50.76,"t":"2026-09-17T04:00:00Z","v":50961,"vw":50.901201},{"c":48.98,"h":50.73,"l":48.98,"n":1371,"o":50.25,"t":"2026-09-18T04:00:00Z","v":99538,"vw":49.301222},{"c":50.62,"h":50.63,"l":48.96,"n":1504,"o":49.16,"t":"2026-09-21T04:00:00Z","v":74413,"vw":49.719597},{"c":49.25,"h":50.64,"l":49.16,"n":1345,"o":50.22,"t":"2026-09-22T04:00:00Z","v":48633,"vw":49.627163},{"c":48.18,"h":49.965,"l":48.12,"n":882,"o":49.76,"t":"2026-09-23T04:00:00Z","v":38231,"vw":48.593019},{"c":47.85,"h":48.98,"l":47.74,"n":1062,"o":48.41,"t":"2026-09-24T04:00:00Z","v":43735,"vw":48.146598},{"c":47.54,"h":48.275,"l":47.16,"n":782,"o":47.95,"t":"2026-09-25T04:00:00Z","v":33011,"vw":47.460042},{"c":47.17,"h":47.678,"l":47.01,"n":1154,"o":47.54,"t":"2026-09-28T04:00:00Z","v":45424,"vw":47.36432},{"c":46.44,"h":47,"l":46.25,"n":1906,"o":47,"t":"2026-09-29T04:00:00Z","v":65637,"vw":46.535408},{"c":46.3,"h":46.5,"l":45.73,"n":1383,"o":46.44,"t":"2026-09-30T04:00:00Z","v":47794,"vw":46.169093},{"c":46.53,"h":46.695,"l":45.76,"n":1383,"o":46.01,"t":"2026-10-01T04:00:00Z","v":165186,"vw":46.400732},{"c":46.9,"h":47.45,"l":46,"n":791,"o":46,"t":"2026-10-02T04:00:00Z","v":24191,"vw":46.829045},{"c":46.46,"h":47.35,"l":45.8119,"n":1207,"o":46.51,"t":"2026-10-05T04:00:00Z","v":52040,"vw":46.84305},{"c":47.6,"h":47.635,"l":46.59,"n":952,"o":46.59,"t":"2026-10-06T04:00:00Z","v":29709,"vw":47.199119},{"c":47.09,"h":47.6816,"l":46.145,"n":1696,"o":47.1,"t":"2026-10-07T04:00:00Z","v":87499,"vw":46.902631},{"c":47.96,"h":48.105,"l":46.81,"n":1782,"o":47.6,"t":"2026-10-08T04:00:00Z","v":63534,"vw":47.645354},{"c":49.37,"h":50.0499,"l":47.97,"n":2196,"o":48.13,"t":"2026-10-09T04:00:00Z","v":120899,"vw":49.156049},{"c":49.14,"h":50,"l":49.115,"n":1156,"o":49.58,"t":"2026-10-12T04:00:00Z","v":59115,"vw":49.437688},{"c":49.49,"h":49.75,"l":48.865,"n":1092,"o":49.75,"t":"2026-10-13T04:00:00Z","v":52053,"vw":49.393179},{"c":48.15,"h":49.4799,"l":48.11,"n":1229,"o":49.12,"t":"2026-10-14T04:00:00Z","v":57749,"vw":48.348278},{"c":49.08,"h":49.47,"l":47.75,"n":1117,"o":48.1,"t":"2026-10-15T04:00:00Z","v":57667,"vw":48.686282},{"c":49.71,"h":49.915,"l":48.81,"n":635,"o":48.81,"t":"2026-10-16T04:00:00Z","v":35192,"vw":49.434374},{"c":48.95,"h":49.4382,"l":48.55,"n":1024,"o":49.28,"t":"2026-10-19T04:00:00Z","v":45508,"vw":48.934487},{"c":50.2,"h":50.63,"l":48.7501,"n":1101,"o":49.33,"t":"2026-10-20T04:00:00Z","v":76593,"vw":49.951223},{"c":48.92,"h":50.78,"l":48.71,"n":674,"o":50.78,"t":"2026-10-21T04:00:00Z","v":34642,"vw":49.437905},{"c":48.53,"h":49.74,"l":47.96,"n":857,"o":49.195,"t":"2026-10-22T04:00:00Z","v":40306,"vw":48.379941}],"volatilityBars":[{"c":49.3,"h":49.3,"l":48.98,"n":19,"o":49.16,"t":"2026-09-21T13:30:00Z","v":1104,"vw":49.10028},{"c":49.29,"h":49.3,"l":48.97,"n":26,"o":49.3,"t":"2026-09-21T13:45:00Z","v":3450,"vw":49.227988},{"c":49.285,"h":49.285,"l":49.05,"n":16,"o":49.05,"t":"2026-09-21T14:00:00Z","v":2207,"vw":49.27381},{"c":49.43,"h":49.43,"l":49.22,"n":12,"o":49.22,"t":"2026-09-21T14:15:00Z","v":1201,"vw":49.405},{"c":49.26,"h":49.6599,"l":49.26,"n":4,"o":49.6599,"t":"2026-09-21T14:30:00Z","v":506,"vw":49.578288},{"c":49.26,"h":49.26,"l":49.26,"n":1,"o":49.26,"t":"2026-09-21T14:45:00Z","v":100,"vw":49.26},{"c":49.3,"h":49.37,"l":49.3,"n":27,"o":49.36,"t":"2026-09-21T15:00:00Z","v":1891,"vw":49.344877},{"c":49.37,"h":49.445,"l":49.37,"n":22,"o":49.445,"t":"2026-09-21T15:15:00Z","v":2322,"vw":49.385375},{"c":49.37,"h":49.49,"l":49.37,"n":23,"o":49.48,"t":"2026-09-21T15:30:00Z","v":1634,"vw":49.399167},{"c":49.6,"h":49.785,"l":49.2551,"n":102,"o":49.2551,"t":"2026-09-21T15:45:00Z","v":5715,"vw":49.500725},{"c":49.5,"h":49.955,"l":49.5,"n":85,"o":49.5,"t":"2026-09-21T16:00:00Z","v":5863,"vw":49.566634},{"c":49.5,"h":49.55,"l":49.5,"n":31,"o":49.54,"t":"2026-09-21T16:15:00Z","v":1258,"vw":49.524851},{"c":49.5,"h":49.5,"l":49.5,"n":19,"o":49.5,"t":"2026-09-21T16:30:00Z","v":587,"vw":49.5},{"c":49.41,"h":49.41,"l":49.41,"n":1,"o":49.41,"t":"2026-09-21T16:45:00Z","v":100,"vw":49.41},{"c":49.49,"h":49.5,"l":49.3352,"n":46,"o":49.405,"t":"2026-09-21T17:00:00Z","v":2596,"vw":49.422631},{"c":49.23,"h":49.49,"l":49.23,"n":70,"o":49.45,"t":"2026-09-21T17:15:00Z","v":3273,"vw":49.382381},{"c":49.12,"h":49.22,"l":49.12,"n":31,"o":49.22,"t":"2026-09-21T17:30:00Z","v":1435,"vw":49.186176},{"c":49.07,"h":49.12,"l":49.07,"n":6,"o":49.12,"t":"2026-09-21T17:45:00Z","v":417,"vw":49.0825},{"c":49.19,"h":49.21,"l":48.96,"n":67,"o":48.96,"t":"2026-09-21T18:00:00Z","v":3054,"vw":49.17046},{"c":49.31,"h":49.335,"l":49.235,"n":31,"o":49.235,"t":"2026-09-21T18:15:00Z","v":2515,"vw":49.264545},{"c":49.49,"h":49.53,"l":49.49,"n":9,"o":49.53,"t":"2026-09-21T18:30:00Z","v":505,"vw":49.512609},{"c":49.71,"h":49.71,"l":49.52,"n":34,"o":49.52,"t":"2026-09-21T18:45:00Z","v":1623,"vw":49.628571},{"c":49.72,"h":49.72,"l":49.4801,"n":14,"o":49.4801,"t":"2026-09-21T19:00:00Z","v":773,"vw":49.52241},{"c":49.935,"h":49.935,"l":49.64,"n":67,"o":49.74,"t":"2026-09-21T19:15:00Z","v":6979,"vw":49.760784},{"c":50.195,"h":50.23,"l":49.935,"n":37,"o":49.935,"t":"2026-09-21T19:30:00Z","v":2209,"vw":50.100889},{"c":50.63,"h":50.63,"l":50.29,"n":156,"o":50.29,"t":"2026-09-21T19:45:00Z","v":6841,"vw":50.455694},{"c":50.62,"h":50.62,"l":50.62,"n":5,"o":50.62,"t":"2026-09-21T20:00:00Z","v":7003,"vw":50.62},{"c":50.295,"h":50.32,"l":50.22,"n":14,"o":50.22,"t":"2026-09-22T13:30:00Z","v":588,"vw":50.274517},{"c":50.16,"h":50.16,"l":50.16,"n":18,"o":50.16,"t":"2026-09-22T13:45:00Z","v":1190,"vw":50.16},{"c":50.28,"h":50.28,"l":50.24,"n":4,"o":50.28,"t":"2026-09-22T14:00:00Z","v":600,"vw":50.273322},{"c":49.83,"h":49.83,"l":49.83,"n":1,"o":49.83,"t":"2026-09-22T14:30:00Z","v":100,"vw":49.83},{"c":49.83,"h":49.83,"l":49.83,"n":1,"o":49.83,"t":"2026-09-22T14:45:00Z","v":100,"vw":49.83},{"c":50.32,"h":50.32,"l":49.8772,"n":30,"o":49.8772,"t":"2026-09-22T15:00:00Z","v":2500,"vw":50.138},{"c":50.64,"h":50.64,"l":50.64,"n":1,"o":50.64,"t":"2026-09-22T15:15:00Z","v":257,"vw":50.64},{"c":50.14,"h":50.14,"l":50.14,"n":3,"o":50.14,"t":"2026-09-22T15:45:00Z","v":345,"vw":50.14},{"c":50.24,"h":50.24,"l":50.24,"n":2,"o":50.24,"t":"2026-09-22T16:00:00Z","v":138,"vw":50.24},{"c":49.935,"h":49.935,"l":49.935,"n":3,"o":49.935,"t":"2026-09-22T16:30:00Z","v":217,"vw":49.935},{"c":49.665,"h":49.665,"l":49.665,"n":1,"o":49.665,"t":"2026-09-22T17:15:00Z","v":100,"vw":49.665},{"c":49.8375,"h":49.955,"l":49.8375,"n":7,"o":49.955,"t":"2026-09-22T17:45:00Z","v":334,"vw":49.89625},{"c":49.69,"h":49.72,"l":49.69,"n":21,"o":49.72,"t":"2026-09-22T18:30:00Z","v":666,"vw":49.705},{"c":49.53,"h":49.7201,"l":49.53,"n":106,"o":49.7201,"t":"2026-09-22T18:45:00Z","v":5469,"vw":49.666848},{"c":49.42,"h":49.42,"l":49.42,"n":8,"o":49.42,"t":"2026-09-22T19:00:00Z","v":289,"vw":49.42},{"c":49.37,"h":49.44,"l":49.31,"n":53,"o":49.31,"t":"2026-09-22T19:15:00Z","v":1923,"vw":49.361798},{"c":49.4325,"h":49.5425,"l":49.37,"n":128,"o":49.42,"t":"2026-09-22T19:30:00Z","v":4619,"vw":49.44},{"c":49.26,"h":49.46,"l":49.16,"n":332,"o":49.435,"t":"2026-09-22T19:45:00Z","v":9111,"vw":49.281453},{"c":49.25,"h":49.25,"l":49.25,"n":8,"o":49.25,"t":"2026-09-22T20:00:00Z","v":2477,"vw":49.25},{"c":49.16,"h":49.965,"l":49.16,"n":11,"o":49.76,"t":"2026-09-23T13:30:00Z","v":456,"vw":49.537619},{"c":49.68,"h":49.68,"l":49.68,"n":113,"o":49.68,"t":"2026-09-23T13:45:00Z","v":1429,"vw":49.68},{"c":49.14,"h":49.14,"l":49.14,"n":9,"o":49.14,"t":"2026-09-23T14:45:00Z","v":308,"vw":49.14},{"c":49.67,"h":49.67,"l":49.67,"n":1,"o":49.67,"t":"2026-09-23T15:15:00Z","v":111,"vw":49.67},{"c":49.1101,"h":49.1101,"l":49.11,"n":5,"o":49.11,"t":"2026-09-23T16:45:00Z","v":278,"vw":49.110062},{"c":48.98,"h":49.11,"l":48.98,"n":15,"o":49.11,"t":"2026-09-23T17:00:00Z","v":760,"vw":49.008937},{"c":48.99,"h":49.37,"l":48.99,"n":31,"o":49.37,"t":"2026-09-23T17:15:00Z","v":1283,"vw":49.205},{"c":48.98,"h":49.17,"l":48.98,"n":41,"o":49.17,"t":"2026-09-23T17:45:00Z","v":2200,"vw":49.042992},{"c":48.78,"h":48.89,"l":48.78,"n":12,"o":48.89,"t":"2026-09-23T18:00:00Z","v":520,"vw":48.8625},{"c":48.57,"h":48.655,"l":48.57,"n":14,"o":48.62,"t":"2026-09-23T18:15:00Z","v":981,"vw":48.621536},{"c":48.73,"h":48.73,"l":48.73,"n":33,"o":48.73,"t":"2026-09-23T18:45:00Z","v":1135,"vw":48.73},{"c":49.115,"h":49.115,"l":48.63,"n":68,"o":48.63,"t":"2026-09-23T19:00:00Z","v":4328,"vw":48.956384},{"c":49.04,"h":49.045,"l":48.92,"n":4,"o":49.045,"t":"2026-09-23T19:15:00Z","v":443,"vw":49.01125},{"c":48.9175,"h":49.025,"l":48.885,"n":20,"o":49.025,"t":"2026-09-23T19:30:00Z","v":1008,"vw":48.953214},{"c":48.17,"h":48.77,"l":48.12,"n":167,"o":48.77,"t":"2026-09-23T19:45:00Z","v":6174,"vw":48.381084},{"c":48.18,"h":48.18,"l":48.18,"n":6,"o":48.18,"t":"2026-09-23T20:00:00Z","v":8072,"vw":48.18},{"c":48.4,"h":48.89,"l":48.4,"n":12,"o":48.41,"t":"2026-09-24T13:30:00Z","v":1303,"vw":48.468134},{"c":48.4,"h":48.4,"l":48.4,"n":18,"o":48.4,"t":"2026-09-24T13:45:00Z","v":775,"vw":48.4},{"c":48.48,"h":48.67,"l":48.42,"n":48,"o":48.67,"t":"2026-09-24T14:00:00Z","v":1727,"vw":48.500342},{"c":48.98,"h":48.98,"l":48.41,"n":9,"o":48.705,"t":"2026-09-24T14:15:00Z","v":1988,"vw":48.489608},{"c":48.5953,"h":48.5953,"l":48.5953,"n":1,"o":48.5953,"t":"2026-09-24T14:30:00Z","v":200,"vw":48.5953},{"c":48.73,"h":48.73,"l":48.69,"n":33,"o":48.71,"t":"2026-09-24T15:00:00Z","v":1080,"vw":48.714},{"c":48.79,"h":48.79,"l":48.79,"n":2,"o":48.79,"t":"2026-09-24T15:15:00Z","v":150,"vw":48.79},{"c":48.59,"h":48.59,"l":48.4701,"n":2,"o":48.4701,"t":"2026-09-24T15:45:00Z","v":300,"vw":48.510067},{"c":48.39,"h":48.49,"l":48.39,"n":14,"o":48.49,"t":"2026-09-24T16:15:00Z","v":604,"vw":48.448662},{"c":48.27,"h":48.27,"l":48.18,"n":33,"o":48.27,"t":"2026-09-24T16:30:00Z","v":1720,"vw":48.207778},{"c":48.27,"h":48.27,"l":48.14,"n":20,"o":48.25,"t":"2026-09-24T16:45:00Z","v":1232,"vw":48.244218},{"c":48.16,"h":48.16,"l":48.16,"n":16,"o":48.16,"t":"2026-09-24T17:15:00Z","v":519,"vw":48.16},{"c":48.355,"h":48.355,"l":48.355,"n":6,"o":48.355,"t":"2026-09-24T17:30:00Z","v":223,"vw":48.355},{"c":48.01,"h":48.02,"l":48.01,"n":19,"o":48.02,"t":"2026-09-24T18:00:00Z","v":1307,"vw":48.013352},{"c":47.91,"h":48.01,"l":47.91,"n":32,"o":48.01,"t":"2026-09-24T18:15:00Z","v":1044,"vw":47.944014},{"c":47.89,"h":47.89,"l":47.89,"n":1,"o":47.89,"t":"2026-09-24T18:30:00Z","v":275,"vw":47.89},{"c":47.87,"h":47.87,"l":47.74,"n":45,"o":47.74,"t":"2026-09-24T18:45:00Z","v":1766,"vw":47.768058},{"c":48.14,"h":48.14,"l":48.02,"n":19,"o":48.02,"t":"2026-09-24T19:15:00Z","v":1126,"vw":48.065948},{"c":47.85,"h":47.91,"l":47.85,"n":9,"o":47.91,"t":"2026-09-24T19:30:00Z","v":239,"vw":47.88},{"c":47.83,"h":48.14,"l":47.83,"n":65,"o":48.14,"t":"2026-09-24T19:45:00Z","v":2435,"vw":47.868182},{"c":47.85,"h":47.85,"l":47.85,"n":8,"o":47.85,"t":"2026-09-24T20:00:00Z","v":7309,"vw":47.85},{"c":47.1,"h":47.1,"l":47,"n":2,"o":47,"t":"2026-09-24T23:15:00Z","v":600,"vw":47.033333},{"c":47.75,"h":48.275,"l":47.75,"n":21,"o":47.95,"t":"2026-09-25T13:30:00Z","v":712,"vw":48.105},{"c":47.8,"h":47.8,"l":47.8,"n":13,"o":47.8,"t":"2026-09-25T14:00:00Z","v":280,"vw":47.8},{"c":47.65,"h":47.65,"l":47.65,"n":3,"o":47.65,"t":"2026-09-25T14:45:00Z","v":156,"vw":47.65},{"c":47.795,"h":47.795,"l":47.795,"n":2,"o":47.795,"t":"2026-09-25T15:00:00Z","v":208,"vw":47.795},{"c":47.58,"h":47.9,"l":47.58,"n":35,"o":47.895,"t":"2026-09-25T15:30:00Z","v":1482,"vw":47.823281},{"c":47.16,"h":47.58,"l":47.16,"n":45,"o":47.58,"t":"2026-09-25T15:45:00Z","v":3040,"vw":47.428724},{"c":47.315,"h":47.315,"l":47.21,"n":23,"o":47.21,"t":"2026-09-25T16:00:00Z","v":997,"vw":47.24125},{"c":47.355,"h":47.355,"l":47.21,"n":11,"o":47.22,"t":"2026-09-25T16:15:00Z","v":753,"vw":47.278007},{"c":47.335,"h":47.335,"l":47.2436,"n":4,"o":47.2436,"t":"2026-09-25T16:45:00Z","v":256,"vw":47.282165},{"c":47.46,"h":47.46,"l":47.3,"n":32,"o":47.3,"t":"2026-09-25T17:00:00Z","v":2315,"vw":47.351604},{"c":47.435,"h":47.435,"l":47.31,"n":29,"o":47.34,"t":"2026-09-25T17:15:00Z","v":2103,"vw":47.420333},{"c":47.435,"h":47.435,"l":47.435,"n":2,"o":47.435,"t":"2026-09-25T17:45:00Z","v":107,"vw":47.435},{"c":47.3,"h":47.31,"l":47.3,"n":14,"o":47.31,"t":"2026-09-25T18:00:00Z","v":789,"vw":47.304012},{"c":47.31,"h":47.31,"l":47.25,"n":31,"o":47.25,"t":"2026-09-25T18:15:00Z","v":2596,"vw":47.292271},{"c":47.57,"h":47.57,"l":47.34,"n":81,"o":47.42,"t":"2026-09-25T18:45:00Z","v":3504,"vw":47.400049},{"c":47.415,"h":47.49,"l":47.415,"n":2,"o":47.49,"t":"2026-09-25T19:00:00Z","v":388,"vw":47.45134},{"c":47.45,"h":47.58,"l":47.45,"n":23,"o":47.58,"t":"2026-09-25T19:30:00Z","v":1172,"vw":47.508662},{"c":47.28,"h":47.605,"l":47.28,"n":129,"o":47.57,"t":"2026-09-25T19:45:00Z","v":5327,"vw":47.511311},{"c":47.54,"h":47.54,"l":47.54,"n":5,"o":47.54,"t":"2026-09-25T20:00:00Z","v":1845,"vw":47.54},{"c":47.5,"h":47.678,"l":47.2,"n":49,"o":47.54,"t":"2026-09-28T13:30:00Z","v":5339,"vw":47.406617},{"c":47.5,"h":47.5,"l":47.5,"n":8,"o":47.5,"t":"2026-09-28T13:45:00Z","v":397,"vw":47.5},{"c":47.39,"h":47.51,"l":47.39,"n":51,"o":47.51,"t":"2026-09-28T14:00:00Z","v":2786,"vw":47.495227},{"c":47.48,"h":47.48,"l":47.275,"n":4,"o":47.275,"t":"2026-09-28T14:30:00Z","v":561,"vw":47.411818},{"c":47.48,"h":47.48,"l":47.25,"n":25,"o":47.25,"t":"2026-09-28T14:45:00Z","v":1367,"vw":47.345416},{"c":47.485,"h":47.485,"l":47.27,"n":3,"o":47.27,"t":"2026-09-28T15:00:00Z","v":1492,"vw":47.304631},{"c":47.3,"h":47.36,"l":47.3,"n":3,"o":47.36,"t":"2026-09-28T15:45:00Z","v":201,"vw":47.33},{"c":47.43,"h":47.635,"l":47.36,"n":16,"o":47.635,"t":"2026-09-28T16:00:00Z","v":951,"vw":47.475221},{"c":47.6,"h":47.6,"l":47.42,"n":3,"o":47.42,"t":"2026-09-28T17:15:00Z","v":1506,"vw":47.576096},{"c":47.47,"h":47.47,"l":47.47,"n":22,"o":47.47,"t":"2026-09-28T17:30:00Z","v":513,"vw":47.47},{"c":47.5,"h":47.54,"l":47.5,"n":26,"o":47.53,"t":"2026-09-28T18:00:00Z","v":1406,"vw":47.523333},{"c":47.46,"h":47.46,"l":47.31,"n":14,"o":47.32,"t":"2026-09-28T18:15:00Z","v":753,"vw":47.3525},{"c":47.36,"h":47.36,"l":47.36,"n":13,"o":47.36,"t":"2026-09-28T18:30:00Z","v":210,"vw":47.36},{"c":47.34,"h":47.386,"l":47.34,"n":4,"o":47.386,"t":"2026-09-28T18:45:00Z","v":380,"vw":47.369571},{"c":47.3384,"h":47.47,"l":47.3384,"n":27,"o":47.47,"t":"2026-09-28T19:00:00Z","v":552,"vw":47.4042},{"c":47.45,"h":47.48,"l":47.43,"n":23,"o":47.48,"t":"2026-09-28T19:15:00Z","v":2751,"vw":47.451714},{"c":47.32,"h":47.32,"l":47.32,"n":29,"o":47.32,"t":"2026-09-28T19:30:00Z","v":430,"vw":47.32},{"c":47.11,"h":47.56,"l":47.01,"n":302,"o":47.56,"t":"2026-09-28T19:45:00Z","v":10103,"vw":47.250686},{"c":47.17,"h":47.17,"l":47.17,"n":4,"o":47.17,"t":"2026-09-28T20:00:00Z","v":2980,"vw":47.17},{"c":46.73,"h":47,"l":46.72,"n":22,"o":47,"t":"2026-09-29T13:30:00Z","v":1778,"vw":46.91939},{"c":46.71,"h":46.72,"l":46.71,"n":9,"o":46.72,"t":"2026-09-29T13:45:00Z","v":729,"vw":46.713333},{"c":46.8178,"h":46.8178,"l":46.74,"n":9,"o":46.74,"t":"2026-09-29T14:00:00Z","v":371,"vw":46.792375},{"c":46.85,"h":46.89,"l":46.85,"n":18,"o":46.85,"t":"2026-09-29T14:15:00Z","v":1310,"vw":46.855812},{"c":46.835,"h":46.85,"l":46.58,"n":82,"o":46.85,"t":"2026-09-29T14:30:00Z","v":3216,"vw":46.786352},{"c":46.55,"h":46.55,"l":46.55,"n":6,"o":46.55,"t":"2026-09-29T14:45:00Z","v":240,"vw":46.55},{"c":46.55,"h":46.74,"l":46.55,"n":45,"o":46.72,"t":"2026-09-29T15:15:00Z","v":1415,"vw":46.684408},{"c":46.55,"h":46.59,"l":46.55,"n":14,"o":46.59,"t":"2026-09-29T15:30:00Z","v":908,"vw":46.555714},{"c":46.66,"h":46.66,"l":46.66,"n":5,"o":46.66,"t":"2026-09-29T15:45:00Z","v":300,"vw":46.66},{"c":46.62,"h":46.75,"l":46.6,"n":56,"o":46.68,"t":"2026-09-29T16:00:00Z","v":2155,"vw":46.714599},{"c":46.62,"h":46.62,"l":46.55,"n":62,"o":46.56,"t":"2026-09-29T16:15:00Z","v":1276,"vw":46.561111},{"c":46.55,"h":46.78,"l":46.55,"n":49,"o":46.78,"t":"2026-09-29T16:30:00Z","v":724,"vw":46.6667},{"c":46.55,"h":46.7889,"l":46.55,"n":21,"o":46.56,"t":"2026-09-29T17:00:00Z","v":1478,"vw":46.634845},{"c":46.59,"h":46.59,"l":46.55,"n":27,"o":46.55,"t":"2026-09-29T17:15:00Z","v":1507,"vw":46.55605},{"c":46.67,"h":46.67,"l":46.26,"n":30,"o":46.32,"t":"2026-09-29T17:30:00Z","v":1200,"vw":46.507143},{"c":46.425,"h":46.425,"l":46.425,"n":1,"o":46.425,"t":"2026-09-29T18:00:00Z","v":100,"vw":46.425},{"c":46.26,"h":46.27,"l":46.26,"n":39,"o":46.27,"t":"2026-09-29T18:15:00Z","v":1672,"vw":46.264006},{"c":46.25,"h":46.35,"l":46.25,"n":56,"o":46.25,"t":"2026-09-29T18:30:00Z","v":1960,"vw":46.284167},{"c":46.4,"h":46.45,"l":46.25,"n":50,"o":46.35,"t":"2026-09-29T18:45:00Z","v":1498,"vw":46.368},{"c":46.39,"h":46.39,"l":46.26,"n":29,"o":46.37,"t":"2026-09-29T19:00:00Z","v":876,"vw":46.308},{"c":46.4,"h":46.55,"l":46.4,"n":10,"o":46.55,"t":"2026-09-29T19:15:00Z","v":490,"vw":46.493038},{"c":46.4304,"h":46.458,"l":46.2913,"n":43,"o":46.458,"t":"2026-09-29T19:30:00Z","v":1896,"vw":46.400877},{"c":46.26,"h":46.71,"l":46.25,"n":294,"o":46.45,"t":"2026-09-29T19:45:00Z","v":7544,"vw":46.418346},{"c":46.44,"h":46.44,"l":46.44,"n":7,"o":46.44,"t":"2026-09-29T20:00:00Z","v":12875,"vw":46.44},{"c":45.75,"h":45.75,"l":45.75,"n":1,"o":45.75,"t":"2026-09-30T12:30:00Z","v":125,"vw":45.75},{"c":46.44,"h":46.44,"l":46.44,"n":6,"o":46.44,"t":"2026-09-30T13:30:00Z","v":589,"vw":46.44},{"c":46.46,"h":46.5,"l":46.46,"n":8,"o":46.5,"t":"2026-09-30T14:15:00Z","v":304,"vw":46.48},{"c":45.89,"h":46.13,"l":45.73,"n":42,"o":46.11,"t":"2026-09-30T14:30:00Z","v":2141,"vw":46.002589},{"c":46.26,"h":46.37,"l":46.24,"n":20,"o":46.24,"t":"2026-09-30T15:00:00Z","v":1113,"vw":46.298889},{"c":46.28,"h":46.28,"l":46.03,"n":17,"o":46.03,"t":"2026-09-30T15:15:00Z","v":1028,"vw":46.102},{"c":46.11,"h":46.11,"l":46.04,"n":21,"o":46.05,"t":"2026-09-30T15:30:00Z","v":769,"vw":46.056667},{"c":46.34,"h":46.375,"l":46.11,"n":50,"o":46.215,"t":"2026-09-30T15:45:00Z","v":3403,"vw":46.2325},{"c":46.13,"h":46.245,"l":46.13,"n":4,"o":46.245,"t":"2026-09-30T16:00:00Z","v":400,"vw":46.195},{"c":46.245,"h":46.245,"l":46.245,"n":1,"o":46.245,"t":"2026-09-30T16:15:00Z","v":217,"vw":46.245},{"c":46.245,"h":46.245,"l":46.105,"n":14,"o":46.16,"t":"2026-09-30T16:30:00Z","v":2731,"vw":46.218023},{"c":46.24,"h":46.31,"l":46.24,"n":5,"o":46.31,"t":"2026-09-30T16:45:00Z","v":230,"vw":46.274146},{"c":46.29,"h":46.29,"l":46.29,"n":1,"o":46.29,"t":"2026-09-30T17:00:00Z","v":100,"vw":46.29},{"c":46,"h":46.04,"l":46,"n":41,"o":46.04,"t":"2026-09-30T17:15:00Z","v":1941,"vw":46.00518},{"c":46.1,"h":46.1,"l":46.03,"n":12,"o":46.03,"t":"2026-09-30T17:30:00Z","v":512,"vw":46.065},{"c":46.14,"h":46.14,"l":46.01,"n":11,"o":46.02,"t":"2026-09-30T17:45:00Z","v":627,"vw":46.0475},{"c":46.06,"h":46.08,"l":46.06,"n":13,"o":46.08,"t":"2026-09-30T18:00:00Z","v":426,"vw":46.07},{"c":46.09,"h":46.1,"l":46.02,"n":19,"o":46.02,"t":"2026-09-30T18:30:00Z","v":1174,"vw":46.045089},{"c":46.065,"h":46.21,"l":46.02,"n":73,"o":46.17,"t":"2026-09-30T18:45:00Z","v":3157,"vw":46.1541},{"c":46.2,"h":46.2,"l":46.095,"n":52,"o":46.12,"t":"2026-09-30T19:00:00Z","v":1648,"vw":46.126111},{"c":46,"h":46.2,"l":46,"n":79,"o":46.12,"t":"2026-09-30T19:15:00Z","v":2948,"vw":46.113437},{"c":46.17,"h":46.17,"l":46,"n":114,"o":46,"t":"2026-09-30T19:30:00Z","v":4478,"vw":46.024046},{"c":46.3,"h":46.4,"l":46.1,"n":320,"o":46.1,"t":"2026-09-30T19:45:00Z","v":7628,"vw":46.262129},{"c":46.3,"h":46.3,"l":46.3,"n":4,"o":46.3,"t":"2026-09-30T20:00:00Z","v":2559,"vw":46.3},{"c":45.835,"h":46.01,"l":45.835,"n":17,"o":46.01,"t":"2026-10-01T13:30:00Z","v":1119,"vw":45.976475},{"c":45.85,"h":45.85,"l":45.85,"n":3,"o":45.85,"t":"2026-10-01T13:45:00Z","v":393,"vw":45.85},{"c":45.85,"h":45.85,"l":45.85,"n":4,"o":45.85,"t":"2026-10-01T14:00:00Z","v":141,"vw":45.85},{"c":45.76,"h":45.88,"l":45.76,"n":115,"o":45.85,"t":"2026-10-01T14:30:00Z","v":14002,"vw":45.779101},{"c":45.76,"h":45.76,"l":45.76,"n":5,"o":45.76,"t":"2026-10-01T14:45:00Z","v":520,"vw":45.76},{"c":46.14,"h":46.15,"l":46.085,"n":35,"o":46.085,"t":"2026-10-01T15:30:00Z","v":1462,"vw":46.114823},{"c":46.4,"h":46.4,"l":46.35,"n":22,"o":46.35,"t":"2026-10-01T16:30:00Z","v":1656,"vw":46.390206},{"c":46.65,"h":46.65,"l":46.65,"n":1,"o":46.65,"t":"2026-10-01T17:00:00Z","v":158,"vw":46.65},{"c":46.42,"h":46.42,"l":46.42,"n":1,"o":46.42,"t":"2026-10-01T17:15:00Z","v":100,"vw":46.42},{"c":46.385,"h":46.385,"l":46.385,"n":9,"o":46.385,"t":"2026-10-01T17:45:00Z","v":237,"vw":46.385},{"c":46.3401,"h":46.3401,"l":46.3401,"n":3,"o":46.3401,"t":"2026-10-01T18:00:00Z","v":157,"vw":46.3401},{"c":46.3,"h":46.44,"l":46.3,"n":55,"o":46.34,"t":"2026-10-01T18:30:00Z","v":1257,"vw":46.366667},{"c":46.435,"h":46.435,"l":46.435,"n":11,"o":46.435,"t":"2026-10-01T19:00:00Z","v":400,"vw":46.435},{"c":46.34,"h":46.49,"l":46.34,"n":7,"o":46.49,"t":"2026-10-01T19:15:00Z","v":384,"vw":46.40056},{"c":46.1,"h":46.27,"l":45.93,"n":97,"o":46.27,"t":"2026-10-01T19:30:00Z","v":4281,"vw":46.054251},{"c":46.69,"h":46.695,"l":45.91,"n":444,"o":45.93,"t":"2026-10-01T19:45:00Z","v":23518,"vw":46.379726},{"c":46.53,"h":46.53,"l":46.53,"n":7,"o":46.53,"t":"2026-10-01T20:00:00Z","v":90869,"vw":46.53},{"c":46,"h":46,"l":46,"n":1,"o":46,"t":"2026-10-02T13:30:00Z","v":979,"vw":46},{"c":47,"h":47.3,"l":47,"n":6,"o":47.3,"t":"2026-10-02T14:00:00Z","v":261,"vw":47.15},{"c":47.45,"h":47.45,"l":47.0725,"n":20,"o":47.0725,"t":"2026-10-02T14:45:00Z","v":677,"vw":47.205833},{"c":47.1,"h":47.1,"l":46.85,"n":50,"o":47.01,"t":"2026-10-02T15:15:00Z","v":5105,"vw":46.885511},{"c":46.91,"h":47.105,"l":46.91,"n":8,"o":47.105,"t":"2026-10-02T15:30:00Z","v":372,"vw":46.985},{"c":46.925,"h":47.2372,"l":46.86,"n":7,"o":47.105,"t":"2026-10-02T15:45:00Z","v":1249,"vw":47.031425},{"c":46.86,"h":46.86,"l":46.86,"n":1,"o":46.86,"t":"2026-10-02T16:15:00Z","v":100,"vw":46.86},{"c":46.9044,"h":46.9922,"l":46.7245,"n":8,"o":46.8,"t":"2026-10-02T16:30:00Z","v":631,"vw":46.852806},{"c":46.815,"h":46.91,"l":46.81,"n":37,"o":46.81,"t":"2026-10-02T16:45:00Z","v":1790,"vw":46.850619},{"c":46.61,"h":46.61,"l":46.61,"n":10,"o":46.61,"t":"2026-10-02T17:00:00Z","v":231,"vw":46.61},{"c":46.58,"h":46.58,"l":46.58,"n":1,"o":46.58,"t":"2026-10-02T17:30:00Z","v":100,"vw":46.58},{"c":46.63,"h":46.63,"l":46.58,"n":3,"o":46.58,"t":"2026-10-02T18:30:00Z","v":266,"vw":46.598868},{"c":47,"h":47,"l":47,"n":4,"o":47,"t":"2026-10-02T18:45:00Z","v":123,"vw":47},{"c":46.74,"h":46.74,"l":46.74,"n":1,"o":46.74,"t":"2026-10-02T19:00:00Z","v":100,"vw":46.74},{"c":46.9925,"h":46.9925,"l":46.9925,"n":5,"o":46.9925,"t":"2026-10-02T19:15:00Z","v":138,"vw":46.9925},{"c":47.0025,"h":47.0025,"l":46.78,"n":48,"o":46.78,"t":"2026-10-02T19:45:00Z","v":1052,"vw":46.884643},{"c":46.9,"h":46.9,"l":46.9,"n":8,"o":46.9,"t":"2026-10-02T20:00:00Z","v":3420,"vw":46.9},{"c":46.17,"h":46.51,"l":46.17,"n":10,"o":46.51,"t":"2026-10-05T13:30:00Z","v":627,"vw":46.412857},{"c":46.24,"h":47.2,"l":45.8119,"n":4,"o":47.2,"t":"2026-10-05T13:45:00Z","v":616,"vw":46.635794},{"c":46.3,"h":46.3,"l":46.3,"n":7,"o":46.3,"t":"2026-10-05T14:30:00Z","v":261,"vw":46.3},{"c":46.8,"h":46.8,"l":46.745,"n":10,"o":46.745,"t":"2026-10-05T14:45:00Z","v":960,"vw":46.7725},{"c":47.17,"h":47.17,"l":47.17,"n":1,"o":47.17,"t":"2026-10-05T15:15:00Z","v":200,"vw":47.17},{"c":46.74,"h":47.35,"l":46.74,"n":46,"o":47.35,"t":"2026-10-05T15:45:00Z","v":4728,"vw":47.110032},{"c":47.18,"h":47.19,"l":47.18,"n":20,"o":47.19,"t":"2026-10-05T16:15:00Z","v":1330,"vw":47.184},{"c":47.04,"h":47.08,"l":47.04,"n":27,"o":47.08,"t":"2026-10-05T17:00:00Z","v":1027,"vw":47.06},{"c":47.05,"h":47.08,"l":47.05,"n":34,"o":47.08,"t":"2026-10-05T17:15:00Z","v":1221,"vw":47.057874},{"c":46.88,"h":46.9,"l":46.88,"n":22,"o":46.9,"t":"2026-10-05T17:30:00Z","v":918,"vw":46.888571},{"c":46.8,"h":46.8,"l":46.8,"n":1,"o":46.8,"t":"2026-10-05T18:00:00Z","v":100,"vw":46.8},{"c":46.9,"h":46.91,"l":46.9,"n":39,"o":46.91,"t":"2026-10-05T18:30:00Z","v":1574,"vw":46.902424},{"c":47.21,"h":47.31,"l":47.04,"n":73,"o":47.04,"t":"2026-10-05T19:00:00Z","v":2569,"vw":47.164167},{"c":46.835,"h":47.32,"l":46.835,"n":44,"o":47.32,"t":"2026-10-05T19:15:00Z","v":2281,"vw":47.009122},{"c":46.83,"h":46.83,"l":46.83,"n":6,"o":46.83,"t":"2026-10-05T19:30:00Z","v":231,"vw":46.83},{"c":46.555,"h":46.865,"l":46.38,"n":139,"o":46.82,"t":"2026-10-05T19:45:00Z","v":5520,"vw":46.648261},{"c":46.46,"h":46.46,"l":46.46,"n":7,"o":46.46,"t":"2026-10-05T20:00:00Z","v":3070,"vw":46.46},{"c":46.59,"h":46.59,"l":46.59,"n":8,"o":46.59,"t":"2026-10-06T13:30:00Z","v":175,"vw":46.59},{"c":46.605,"h":46.71,"l":46.605,"n":26,"o":46.71,"t":"2026-10-06T13:45:00Z","v":1587,"vw":46.669538},{"c":46.83,"h":46.83,"l":46.715,"n":9,"o":46.825,"t":"2026-10-06T14:00:00Z","v":789,"vw":46.795714},{"c":46.965,"h":46.965,"l":46.965,"n":1,"o":46.965,"t":"2026-10-06T14:15:00Z","v":100,"vw":46.965},{"c":47.035,"h":47.035,"l":46.665,"n":27,"o":46.665,"t":"2026-10-06T14:30:00Z","v":810,"vw":46.863333},{"c":46.89,"h":47.01,"l":46.89,"n":9,"o":47.01,"t":"2026-10-06T15:00:00Z","v":1156,"vw":46.92476},{"c":46.853,"h":46.853,"l":46.853,"n":2,"o":46.853,"t":"2026-10-06T15:30:00Z","v":396,"vw":46.853},{"c":46.83,"h":46.83,"l":46.825,"n":6,"o":46.825,"t":"2026-10-06T15:45:00Z","v":214,"vw":46.8275},{"c":46.93,"h":46.93,"l":46.93,"n":3,"o":46.93,"t":"2026-10-06T16:15:00Z","v":110,"vw":46.93},{"c":47.03,"h":47.03,"l":47.03,"n":2,"o":47.03,"t":"2026-10-06T17:00:00Z","v":103,"vw":47.03},{"c":47.43,"h":47.43,"l":46.825,"n":9,"o":46.825,"t":"2026-10-06T17:15:00Z","v":644,"vw":47.2532},{"c":47.08,"h":47.29,"l":46.825,"n":56,"o":46.89,"t":"2026-10-06T17:45:00Z","v":2439,"vw":47.146703},{"c":47.24,"h":47.4,"l":47.24,"n":24,"o":47.28,"t":"2026-10-06T18:00:00Z","v":661,"vw":47.306667},{"c":47.145,"h":47.145,"l":47.145,"n":4,"o":47.145,"t":"2026-10-06T18:15:00Z","v":1017,"vw":47.145},{"c":47.1475,"h":47.1475,"l":47.145,"n":7,"o":47.145,"t":"2026-10-06T18:30:00Z","v":335,"vw":47.145833},{"c":47.31,"h":47.31,"l":47.2,"n":33,"o":47.225,"t":"2026-10-06T18:45:00Z","v":1253,"vw":47.236035},{"c":47.07,"h":47.285,"l":47.07,"n":22,"o":47.285,"t":"2026-10-06T19:00:00Z","v":1621,"vw":47.106565},{"c":47.5526,"h":47.5526,"l":47.5526,"n":7,"o":47.5526,"t":"2026-10-06T19:15:00Z","v":334,"vw":47.5526},{"c":47.56,"h":47.56,"l":47.43,"n":58,"o":47.485,"t":"2026-10-06T19:30:00Z","v":1647,"vw":47.483334},{"c":47.635,"h":47.635,"l":47.33,"n":89,"o":47.62,"t":"2026-10-06T19:45:00Z","v":2939,"vw":47.536887},{"c":47.6,"h":47.6,"l":47.6,"n":6,"o":47.6,"t":"2026-10-06T20:00:00Z","v":2722,"vw":47.6},{"c":47.6816,"h":47.6816,"l":47.1,"n":14,"o":47.1,"t":"2026-10-07T13:30:00Z","v":2269,"vw":47.259561},{"c":46.57,"h":47.08,"l":46.57,"n":51,"o":47.08,"t":"2026-10-07T13:45:00Z","v":2826,"vw":46.900126},{"c":47.1,"h":47.225,"l":46.74,"n":56,"o":46.74,"t":"2026-10-07T14:00:00Z","v":4639,"vw":46.827845},{"c":47.2,"h":47.2,"l":47.16,"n":47,"o":47.16,"t":"2026-10-07T14:15:00Z","v":2111,"vw":47.187211},{"c":47.2301,"h":47.2301,"l":47.2301,"n":14,"o":47.2301,"t":"2026-10-07T14:30:00Z","v":849,"vw":47.2301},{"c":47.18,"h":47.18,"l":47.05,"n":39,"o":47.05,"t":"2026-10-07T14:45:00Z","v":851,"vw":47.0875},{"c":46.56,"h":46.84,"l":46.56,"n":15,"o":46.7,"t":"2026-10-07T15:00:00Z","v":967,"vw":46.7},{"c":46.52,"h":47.03,"l":46.23,"n":142,"o":46.52,"t":"2026-10-07T15:15:00Z","v":6022,"vw":46.565738},{"c":46.145,"h":46.78,"l":46.145,"n":47,"o":46.78,"t":"2026-10-07T15:30:00Z","v":4218,"vw":46.2944},{"c":46.77,"h":46.78,"l":46.48,"n":39,"o":46.48,"t":"2026-10-07T16:00:00Z","v":1738,"vw":46.738},{"c":46.23,"h":46.6,"l":46.17,"n":31,"o":46.6,"t":"2026-10-07T16:15:00Z","v":3035,"vw":46.276799},{"c":46.21,"h":46.21,"l":46.21,"n":1,"o":46.21,"t":"2026-10-07T16:30:00Z","v":100,"vw":46.21},{"c":46.7,"h":46.73,"l":46.7,"n":22,"o":46.73,"t":"2026-10-07T16:45:00Z","v":990,"vw":46.71},{"c":46.66,"h":46.66,"l":46.66,"n":1,"o":46.66,"t":"2026-10-07T17:00:00Z","v":100,"vw":46.66},{"c":46.24,"h":46.24,"l":46.24,"n":5,"o":46.24,"t":"2026-10-07T17:15:00Z","v":271,"vw":46.24},{"c":47.1799,"h":47.1799,"l":47.1799,"n":4,"o":47.1799,"t":"2026-10-07T17:30:00Z","v":1052,"vw":47.1799},{"c":46.51,"h":46.51,"l":46.38,"n":12,"o":46.44,"t":"2026-10-07T18:00:00Z","v":743,"vw":46.467774},{"c":46.54,"h":46.54,"l":46.51,"n":31,"o":46.52,"t":"2026-10-07T18:15:00Z","v":1356,"vw":46.525745},{"c":46.74,"h":46.74,"l":46.64,"n":39,"o":46.64,"t":"2026-10-07T18:45:00Z","v":2098,"vw":46.671351},{"c":46.95,"h":46.95,"l":46.95,"n":3,"o":46.95,"t":"2026-10-07T19:30:00Z","v":302,"vw":46.95},{"c":47.65,"h":47.67,"l":46.97,"n":119,"o":47.25,"t":"2026-10-07T19:45:00Z","v":6979,"vw":47.337668},{"c":47.09,"h":47.09,"l":47.09,"n":6,"o":47.09,"t":"2026-10-07T20:00:00Z","v":12277,"vw":47.09},{"c":47.258,"h":47.6,"l":47.258,"n":6,"o":47.6,"t":"2026-10-08T13:30:00Z","v":211,"vw":47.426473},{"c":47.57,"h":47.73,"l":47.57,"n":50,"o":47.73,"t":"2026-10-08T13:45:00Z","v":2163,"vw":47.666667},{"c":47.66,"h":47.66,"l":46.81,"n":5,"o":47.66,"t":"2026-10-08T14:00:00Z","v":631,"vw":47.225309},{"c":47.655,"h":47.655,"l":47.655,"n":10,"o":47.655,"t":"2026-10-08T14:15:00Z","v":358,"vw":47.655},{"c":47.62,"h":47.62,"l":47.62,"n":15,"o":47.62,"t":"2026-10-08T14:30:00Z","v":611,"vw":47.62},{"c":47.5,"h":47.925,"l":47.5,"n":51,"o":47.925,"t":"2026-10-08T15:15:00Z","v":3419,"vw":47.582968},{"c":47.51,"h":47.51,"l":47.045,"n":12,"o":47.045,"t":"2026-10-08T15:30:00Z","v":915,"vw":47.269897},{"c":47.37,"h":47.63,"l":47.37,"n":29,"o":47.63,"t":"2026-10-08T16:00:00Z","v":389,"vw":47.5},{"c":47.25,"h":47.25,"l":47.23,"n":5,"o":47.23,"t":"2026-10-08T16:15:00Z","v":275,"vw":47.24},{"c":47.105,"h":47.18,"l":47.105,"n":12,"o":47.18,"t":"2026-10-08T16:30:00Z","v":650,"vw":47.136},{"c":47.31,"h":47.31,"l":47.31,"n":1,"o":47.31,"t":"2026-10-08T16:45:00Z","v":100,"vw":47.31},{"c":47.43,"h":47.43,"l":47.43,"n":9,"o":47.43,"t":"2026-10-08T17:00:00Z","v":243,"vw":47.43},{"c":47.46,"h":47.645,"l":47.46,"n":24,"o":47.57,"t":"2026-10-08T17:15:00Z","v":1049,"vw":47.5725},{"c":47.16,"h":47.46,"l":47.16,"n":6,"o":47.46,"t":"2026-10-08T17:30:00Z","v":222,"vw":47.31},{"c":47.84,"h":47.96,"l":47.66,"n":94,"o":47.6694,"t":"2026-10-08T18:00:00Z","v":4610,"vw":47.701032},{"c":47.425,"h":47.58,"l":47.425,"n":55,"o":47.58,"t":"2026-10-08T18:15:00Z","v":1623,"vw":47.514},{"c":47.38,"h":47.64,"l":47.32,"n":85,"o":47.57,"t":"2026-10-08T19:00:00Z","v":4552,"vw":47.460625},{"c":46.94,"h":47.44,"l":46.94,"n":41,"o":47.27,"t":"2026-10-08T19:15:00Z","v":2955,"vw":47.317246},{"c":47.46,"h":47.5,"l":47.395,"n":33,"o":47.5,"t":"2026-10-08T19:30:00Z","v":1265,"vw":47.446581},{"c":48.09,"h":48.105,"l":47.47,"n":271,"o":47.57,"t":"2026-10-08T19:45:00Z","v":10250,"vw":47.853782},{"c":47.96,"h":47.96,"l":47.96,"n":6,"o":47.96,"t":"2026-10-08T20:00:00Z","v":3057,"vw":47.96},{"c":49.49,"h":49.77,"l":47.97,"n":84,"o":48.13,"t":"2026-10-09T13:30:00Z","v":7207,"vw":48.72395},{"c":49.75,"h":49.75,"l":49.2,"n":53,"o":49.39,"t":"2026-10-09T13:45:00Z","v":3471,"vw":49.500607},{"c":49.3,"h":50.0499,"l":49.3,"n":64,"o":50.04,"t":"2026-10-09T14:00:00Z","v":5964,"vw":49.548357},{"c":48.865,"h":49.01,"l":48.865,"n":79,"o":49.01,"t":"2026-10-09T14:15:00Z","v":3367,"vw":48.9594},{"c":49.095,"h":49.1461,"l":49.065,"n":16,"o":49.065,"t":"2026-10-09T14:30:00Z","v":1825,"vw":49.10557},{"c":48.9,"h":49.42,"l":48.9,"n":63,"o":49.095,"t":"2026-10-09T14:45:00Z","v":4972,"vw":49.159747},{"c":49.175,"h":49.29,"l":49.175,"n":8,"o":49.18,"t":"2026-10-09T15:00:00Z","v":556,"vw":49.205},{"c":49.255,"h":49.5,"l":49.04,"n":120,"o":49.175,"t":"2026-10-09T15:15:00Z","v":7665,"vw":49.331316},{"c":49.07,"h":49.185,"l":49.01,"n":25,"o":49.05,"t":"2026-10-09T15:30:00Z","v":2386,"vw":49.076726},{"c":48.905,"h":48.93,"l":48.74,"n":24,"o":48.93,"t":"2026-10-09T15:45:00Z","v":2366,"vw":48.896541},{"c":48.84,"h":48.9999,"l":48.75,"n":42,"o":48.9671,"t":"2026-10-09T16:00:00Z","v":2753,"vw":48.864538},{"c":48.575,"h":48.7,"l":48.575,"n":26,"o":48.69,"t":"2026-10-09T16:15:00Z","v":1882,"vw":48.638921},{"c":48.51,"h":48.79,"l":48.5,"n":64,"o":48.575,"t":"2026-10-09T16:30:00Z","v":4045,"vw":48.586009},{"c":48.54,"h":48.68,"l":48.5,"n":37,"o":48.68,"t":"2026-10-09T16:45:00Z","v":1298,"vw":48.598067},{"c":48.8454,"h":48.8454,"l":48.54,"n":40,"o":48.54,"t":"2026-10-09T17:00:00Z","v":3785,"vw":48.722252},{"c":48.975,"h":48.99,"l":48.68,"n":43,"o":48.68,"t":"2026-10-09T17:15:00Z","v":2916,"vw":48.832619},{"c":49.13,"h":49.25,"l":49.025,"n":17,"o":49.088,"t":"2026-10-09T17:30:00Z","v":1105,"vw":49.128286},{"c":49.13,"h":49.1609,"l":49.13,"n":11,"o":49.135,"t":"2026-10-09T17:45:00Z","v":664,"vw":49.140225},{"c":48.8,"h":49.4,"l":48.8,"n":112,"o":49.25,"t":"2026-10-09T18:00:00Z","v":5452,"vw":49.212739},{"c":49,"h":49.1,"l":49,"n":16,"o":49.1,"t":"2026-10-09T18:15:00Z","v":744,"vw":49.033333},{"c":49.05,"h":49.1169,"l":49.05,"n":8,"o":49.1169,"t":"2026-10-09T18:30:00Z","v":791,"vw":49.078843},{"c":49.26,"h":49.26,"l":49.16,"n":34,"o":49.16,"t":"2026-10-09T18:45:00Z","v":1638,"vw":49.184259},{"c":49.11,"h":49.17,"l":48.9201,"n":61,"o":49.165,"t":"2026-10-09T19:00:00Z","v":3227,"vw":49.052405},{"c":49.2,"h":49.24,"l":49.2,"n":41,"o":49.2,"t":"2026-10-09T19:15:00Z","v":1465,"vw":49.216835},{"c":49.33,"h":49.47,"l":49.21,"n":112,"o":49.26,"t":"2026-10-09T19:30:00Z","v":6369,"vw":49.297491},{"c":49.37,"h":49.5,"l":49.24,"n":252,"o":49.2649,"t":"2026-10-09T19:45:00Z","v":12852,"vw":49.368794},{"c":49.37,"h":49.37,"l":49.37,"n":7,"o":49.37,"t":"2026-10-09T20:00:00Z","v":11144,"vw":49.37},{"c":50.6226,"h":50.6226,"l":50.6226,"n":1,"o":50.6226,"t":"2026-10-09T20:30:00Z","v":500,"vw":50.6226},{"c":50.33,"h":50.33,"l":50.33,"n":1,"o":50.33,"t":"2026-10-09T21:00:00Z","v":1000,"vw":50.33},{"c":51,"h":51,"l":51,"n":1,"o":51,"t":"2026-10-12T11:00:00Z","v":100,"vw":51},{"c":49.69,"h":50,"l":49.18,"n":87,"o":49.58,"t":"2026-10-12T13:30:00Z","v":15611,"vw":49.571895},{"c":50,"h":50,"l":49.76,"n":24,"o":49.77,"t":"2026-10-12T13:45:00Z","v":1118,"vw":49.796392},{"c":49.46,"h":49.985,"l":49.45,"n":28,"o":49.985,"t":"2026-10-12T14:00:00Z","v":2620,"vw":49.696987},{"c":49.59,"h":49.5932,"l":49.59,"n":13,"o":49.5932,"t":"2026-10-12T14:15:00Z","v":794,"vw":49.592667},{"c":49.25,"h":49.6029,"l":49.245,"n":52,"o":49.245,"t":"2026-10-12T14:30:00Z","v":2626,"vw":49.366042},{"c":49.42,"h":49.42,"l":49.18,"n":46,"o":49.26,"t":"2026-10-12T14:45:00Z","v":3594,"vw":49.29187},{"c":49.57,"h":49.6,"l":49.54,"n":18,"o":49.6,"t":"2026-10-12T15:00:00Z","v":1476,"vw":49.58122},{"c":49.55,"h":49.55,"l":49.34,"n":52,"o":49.34,"t":"2026-10-12T15:30:00Z","v":2366,"vw":49.530392},{"c":49.34,"h":49.6,"l":49.34,"n":29,"o":49.55,"t":"2026-10-12T15:45:00Z","v":1859,"vw":49.398462},{"c":49.35,"h":49.35,"l":49.35,"n":1,"o":49.35,"t":"2026-10-12T16:00:00Z","v":100,"vw":49.35},{"c":49.445,"h":49.55,"l":49.445,"n":11,"o":49.55,"t":"2026-10-12T16:15:00Z","v":443,"vw":49.499029},{"c":49.56,"h":49.56,"l":49.55,"n":11,"o":49.55,"t":"2026-10-12T16:30:00Z","v":441,"vw":49.554444},{"c":49.45,"h":49.45,"l":49.45,"n":1,"o":49.45,"t":"2026-10-12T16:45:00Z","v":200,"vw":49.45},{"c":49.445,"h":49.445,"l":49.445,"n":3,"o":49.445,"t":"2026-10-12T17:00:00Z","v":194,"vw":49.445},{"c":49.34,"h":49.53,"l":49.34,"n":35,"o":49.53,"t":"2026-10-12T17:15:00Z","v":1133,"vw":49.446628},{"c":49.31,"h":49.33,"l":49.31,"n":13,"o":49.33,"t":"2026-10-12T17:30:00Z","v":629,"vw":49.323333},{"c":49.31,"h":49.31,"l":49.31,"n":1,"o":49.31,"t":"2026-10-12T17:45:00Z","v":100,"vw":49.31},{"c":49.205,"h":49.205,"l":49.205,"n":8,"o":49.205,"t":"2026-10-12T18:15:00Z","v":210,"vw":49.205},{"c":49.34,"h":49.34,"l":49.19,"n":50,"o":49.22,"t":"2026-10-12T18:30:00Z","v":2446,"vw":49.208524},{"c":49.34,"h":49.34,"l":49.34,"n":12,"o":49.34,"t":"2026-10-12T18:45:00Z","v":517,"vw":49.34},{"c":49.115,"h":49.35,"l":49.115,"n":48,"o":49.35,"t":"2026-10-12T19:00:00Z","v":2563,"vw":49.203005},{"c":49.12,"h":49.2,"l":49.12,"n":11,"o":49.2,"t":"2026-10-12T19:15:00Z","v":459,"vw":49.16},{"c":49.25,"h":49.25,"l":49.22,"n":15,"o":49.22,"t":"2026-10-12T19:30:00Z","v":692,"vw":49.243802},{"c":49.15,"h":49.4,"l":49.12,"n":151,"o":49.28,"t":"2026-10-12T19:45:00Z","v":5330,"vw":49.197036},{"c":49.14,"h":49.35,"l":49.14,"n":5,"o":49.35,"t":"2026-10-12T20:00:00Z","v":3307,"vw":49.146356},{"c":49.1901,"h":49.75,"l":49.1901,"n":11,"o":49.75,"t":"2026-10-13T13:30:00Z","v":684,"vw":49.553016},{"c":49.74,"h":49.74,"l":49.74,"n":5,"o":49.74,"t":"2026-10-13T13:45:00Z","v":341,"vw":49.74},{"c":49.6185,"h":49.74,"l":49.1901,"n":23,"o":49.1901,"t":"2026-10-13T14:00:00Z","v":1420,"vw":49.581671},{"c":49.19,"h":49.2,"l":49.19,"n":26,"o":49.2,"t":"2026-10-13T14:15:00Z","v":595,"vw":49.195556},{"c":49.3418,"h":49.3418,"l":49.3418,"n":3,"o":49.3418,"t":"2026-10-13T14:45:00Z","v":188,"vw":49.3418},{"c":49.53,"h":49.53,"l":49.53,"n":3,"o":49.53,"t":"2026-10-13T15:00:00Z","v":906,"vw":49.53},{"c":49.3,"h":49.3,"l":49.3,"n":17,"o":49.3,"t":"2026-10-13T15:15:00Z","v":809,"vw":49.3},{"c":49.275,"h":49.28,"l":49.13,"n":15,"o":49.13,"t":"2026-10-13T15:30:00Z","v":987,"vw":49.258036},{"c":49.315,"h":49.315,"l":49.315,"n":1,"o":49.315,"t":"2026-10-13T15:45:00Z","v":299,"vw":49.315},{"c":49.255,"h":49.38,"l":49.2,"n":33,"o":49.31,"t":"2026-10-13T16:30:00Z","v":3293,"vw":49.304423},{"c":49.255,"h":49.26,"l":49.255,"n":14,"o":49.26,"t":"2026-10-13T16:45:00Z","v":721,"vw":49.258279},{"c":49.1193,"h":49.255,"l":49.1193,"n":4,"o":49.255,"t":"2026-10-13T17:00:00Z","v":778,"vw":49.216882},{"c":49.21,"h":49.35,"l":49.21,"n":26,"o":49.35,"t":"2026-10-13T17:30:00Z","v":1382,"vw":49.283333},{"c":49.335,"h":49.335,"l":49.25,"n":12,"o":49.25,"t":"2026-10-13T17:45:00Z","v":650,"vw":49.279789},{"c":49.11,"h":49.13,"l":49.11,"n":37,"o":49.13,"t":"2026-10-13T18:00:00Z","v":866,"vw":49.12},{"c":48.865,"h":48.865,"l":48.865,"n":1,"o":48.865,"t":"2026-10-13T18:30:00Z","v":100,"vw":48.865},{"c":48.97,"h":49.02,"l":48.97,"n":46,"o":49.01,"t":"2026-10-13T18:45:00Z","v":1540,"vw":49.008095},{"c":48.885,"h":49.07,"l":48.885,"n":5,"o":49.06,"t":"2026-10-13T19:00:00Z","v":408,"vw":49.005},{"c":49.16,"h":49.165,"l":49.15,"n":21,"o":49.165,"t":"2026-10-13T19:30:00Z","v":1094,"vw":49.161},{"c":49.43,"h":49.5,"l":49.06,"n":297,"o":49.07,"t":"2026-10-13T19:45:00Z","v":15835,"vw":49.392068},{"c":49.49,"h":49.49,"l":49.49,"n":4,"o":49.49,"t":"2026-10-13T20:00:00Z","v":9817,"vw":49.49},{"c":49.7,"h":49.7,"l":49.7,"n":1,"o":49.7,"t":"2026-10-13T20:30:00Z","v":112,"vw":49.7},{"c":49.12,"h":49.12,"l":49.12,"n":3,"o":49.12,"t":"2026-10-14T13:30:00Z","v":231,"vw":49.12},{"c":49.14,"h":49.14,"l":49.14,"n":1,"o":49.14,"t":"2026-10-14T14:00:00Z","v":610,"vw":49.14},{"c":48.82,"h":49.4799,"l":48.82,"n":12,"o":48.895,"t":"2026-10-14T14:15:00Z","v":572,"vw":49.23094},{"c":48.365,"h":48.365,"l":48.365,"n":3,"o":48.365,"t":"2026-10-14T14:30:00Z","v":128,"vw":48.365},{"c":48.38,"h":48.83,"l":48.38,"n":25,"o":48.83,"t":"2026-10-14T15:15:00Z","v":1626,"vw":48.592502},{"c":48.3,"h":48.553,"l":48.3,"n":20,"o":48.41,"t":"2026-10-14T15:30:00Z","v":618,"vw":48.44075},{"c":48.35,"h":48.35,"l":48.35,"n":12,"o":48.35,"t":"2026-10-14T16:00:00Z","v":390,"vw":48.35},{"c":48.29,"h":48.3,"l":48.29,"n":3,"o":48.3,"t":"2026-10-14T16:15:00Z","v":890,"vw":48.291125},{"c":48.59,"h":48.59,"l":48.44,"n":5,"o":48.56,"t":"2026-10-14T16:30:00Z","v":336,"vw":48.521532},{"c":48.28,"h":48.38,"l":48.28,"n":11,"o":48.35,"t":"2026-10-14T16:45:00Z","v":2374,"vw":48.37297},{"c":48.22,"h":48.23,"l":48.22,"n":8,"o":48.23,"t":"2026-10-14T17:00:00Z","v":444,"vw":48.225},{"c":48.2,"h":48.25,"l":48.2,"n":4,"o":48.25,"t":"2026-10-14T17:15:00Z","v":287,"vw":48.225},{"c":48.29,"h":48.31,"l":48.21,"n":45,"o":48.21,"t":"2026-10-14T17:30:00Z","v":2026,"vw":48.281429},{"c":48.326,"h":48.405,"l":48.326,"n":9,"o":48.405,"t":"2026-10-14T18:15:00Z","v":1298,"vw":48.397818},{"c":48.35,"h":48.35,"l":48.35,"n":12,"o":48.35,"t":"2026-10-14T18:30:00Z","v":1010,"vw":48.35},{"c":48.395,"h":48.395,"l":48.395,"n":4,"o":48.395,"t":"2026-10-14T18:45:00Z","v":211,"vw":48.395},{"c":48.5,"h":48.5,"l":48.33,"n":44,"o":48.395,"t":"2026-10-14T19:00:00Z","v":1881,"vw":48.404341},{"c":48.335,"h":48.335,"l":48.21,"n":10,"o":48.21,"t":"2026-10-14T19:30:00Z","v":578,"vw":48.31},{"c":48.21,"h":48.55,"l":48.11,"n":317,"o":48.44,"t":"2026-10-14T19:45:00Z","v":11452,"vw":48.347447},{"c":48.15,"h":48.15,"l":48.15,"n":3,"o":48.15,"t":"2026-10-14T20:00:00Z","v":7537,"vw":48.15},{"c":48.15,"h":48.73,"l":48.1,"n":15,"o":48.1,"t":"2026-10-15T13:30:00Z","v":2160,"vw":48.340464},{"c":48.005,"h":48.005,"l":47.75,"n":47,"o":47.96,"t":"2026-10-15T13:45:00Z","v":2496,"vw":47.872799},{"c":48.1722,"h":48.1722,"l":48.1722,"n":1,"o":48.1722,"t":"2026-10-15T14:00:00Z","v":100,"vw":48.1722},{"c":47.8102,"h":48.04,"l":47.8102,"n":6,"o":48.005,"t":"2026-10-15T14:15:00Z","v":571,"vw":47.954213},{"c":48.47,"h":48.47,"l":48.24,"n":49,"o":48.24,"t":"2026-10-15T14:30:00Z","v":2562,"vw":48.309259},{"c":48.835,"h":48.835,"l":48.575,"n":44,"o":48.58,"t":"2026-10-15T14:45:00Z","v":2160,"vw":48.696981},{"c":48.6,"h":49.47,"l":48.5,"n":64,"o":48.5247,"t":"2026-10-15T15:00:00Z","v":5691,"vw":48.908528},{"c":48.25,"h":48.28,"l":48.23,"n":21,"o":48.24,"t":"2026-10-15T15:45:00Z","v":721,"vw":48.25},{"c":48.32,"h":48.33,"l":48.32,"n":18,"o":48.33,"t":"2026-10-15T16:15:00Z","v":661,"vw":48.323333},{"c":48.39,"h":48.39,"l":48.39,"n":9,"o":48.39,"t":"2026-10-15T16:45:00Z","v":278,"vw":48.39},{"c":48.33,"h":48.33,"l":48.33,"n":1,"o":48.33,"t":"2026-10-15T17:15:00Z","v":100,"vw":48.33},{"c":48.52,"h":48.52,"l":48.52,"n":17,"o":48.52,"t":"2026-10-15T17:30:00Z","v":859,"vw":48.52},{"c":48.6,"h":48.6,"l":48.54,"n":23,"o":48.54,"t":"2026-10-15T17:45:00Z","v":808,"vw":48.5675},{"c":48.58,"h":48.67,"l":48.5201,"n":20,"o":48.67,"t":"2026-10-15T18:15:00Z","v":1335,"vw":48.565519},{"c":48.67,"h":48.67,"l":48.67,"n":21,"o":48.67,"t":"2026-10-15T18:30:00Z","v":704,"vw":48.67},{"c":48.78,"h":48.78,"l":48.54,"n":110,"o":48.54,"t":"2026-10-15T19:00:00Z","v":10146,"vw":48.56119},{"c":48.74,"h":48.81,"l":48.74,"n":14,"o":48.81,"t":"2026-10-15T19:15:00Z","v":1200,"vw":48.765},{"c":48.735,"h":48.735,"l":48.735,"n":1,"o":48.735,"t":"2026-10-15T19:30:00Z","v":400,"vw":48.735},{"c":48.95,"h":48.95,"l":48.87,"n":126,"o":48.88,"t":"2026-10-15T19:45:00Z","v":6098,"vw":48.913444},{"c":49.08,"h":49.08,"l":48.86,"n":8,"o":48.89,"t":"2026-10-15T20:00:00Z","v":6663,"vw":49.065283},{"c":48.81,"h":48.81,"l":48.81,"n":2,"o":48.81,"t":"2026-10-16T13:30:00Z","v":510,"vw":48.81},{"c":49.16,"h":49.16,"l":49.16,"n":2,"o":49.16,"t":"2026-10-16T13:45:00Z","v":1014,"vw":49.16},{"c":49.33,"h":49.48,"l":49.33,"n":3,"o":49.33,"t":"2026-10-16T14:45:00Z","v":433,"vw":49.377806},{"c":49.2,"h":49.2,"l":49.2,"n":5,"o":49.2,"t":"2026-10-16T15:30:00Z","v":215,"vw":49.2},{"c":49.335,"h":49.335,"l":49.205,"n":5,"o":49.205,"t":"2026-10-16T16:00:00Z","v":420,"vw":49.3025},{"c":49.335,"h":49.335,"l":49.335,"n":4,"o":49.335,"t":"2026-10-16T16:15:00Z","v":354,"vw":49.335},{"c":49.355,"h":49.4285,"l":49.355,"n":3,"o":49.4285,"t":"2026-10-16T16:30:00Z","v":532,"vw":49.371962},{"c":49.355,"h":49.355,"l":49.355,"n":1,"o":49.355,"t":"2026-10-16T16:45:00Z","v":100,"vw":49.355},{"c":49.1,"h":49.355,"l":49.1,"n":26,"o":49.355,"t":"2026-10-16T17:00:00Z","v":1082,"vw":49.207},{"c":49.085,"h":49.085,"l":49.085,"n":1,"o":49.085,"t":"2026-10-16T17:30:00Z","v":100,"vw":49.085},{"c":49.29,"h":49.29,"l":49.29,"n":7,"o":49.29,"t":"2026-10-16T18:15:00Z","v":375,"vw":49.29},{"c":49.34,"h":49.34,"l":49.34,"n":6,"o":49.34,"t":"2026-10-16T18:30:00Z","v":222,"vw":49.34},{"c":49.155,"h":49.28,"l":49.155,"n":18,"o":49.27,"t":"2026-10-16T18:45:00Z","v":675,"vw":49.238462},{"c":49.3,"h":49.3,"l":49.3,"n":9,"o":49.3,"t":"2026-10-16T19:00:00Z","v":392,"vw":49.3},{"c":49.1,"h":49.295,"l":49.1,"n":59,"o":49.295,"t":"2026-10-16T19:15:00Z","v":2044,"vw":49.1975},{"c":49.34,"h":49.36,"l":48.98,"n":63,"o":49.325,"t":"2026-10-16T19:30:00Z","v":2789,"vw":49.314032},{"c":49.55,"h":49.915,"l":49.175,"n":194,"o":49.175,"t":"2026-10-16T19:45:00Z","v":16657,"vw":49.490009},{"c":49.71,"h":49.71,"l":49.71,"n":4,"o":49.71,"t":"2026-10-16T20:00:00Z","v":1774,"vw":49.71},{"c":49.4382,"h":49.4382,"l":49.28,"n":9,"o":49.28,"t":"2026-10-19T13:30:00Z","v":1436,"vw":49.291149},{"c":49.05,"h":49.05,"l":48.792,"n":3,"o":48.792,"t":"2026-10-19T13:45:00Z","v":301,"vw":48.878},{"c":48.7686,"h":48.7686,"l":48.7686,"n":2,"o":48.7686,"t":"2026-10-19T14:30:00Z","v":112,"vw":48.7686},{"c":49.0801,"h":49.0801,"l":49.0801,"n":2,"o":49.0801,"t":"2026-10-19T14:45:00Z","v":136,"vw":49.0801},{"c":49.03,"h":49.03,"l":49.03,"n":2,"o":49.03,"t":"2026-10-19T15:00:00Z","v":205,"vw":49.03},{"c":48.99,"h":48.99,"l":48.855,"n":5,"o":48.98,"t":"2026-10-19T15:15:00Z","v":437,"vw":48.953529},{"c":49.08,"h":49.15,"l":48.55,"n":95,"o":48.99,"t":"2026-10-19T15:30:00Z","v":7161,"vw":48.933628},{"c":48.895,"h":49.03,"l":48.66,"n":8,"o":48.895,"t":"2026-10-19T16:00:00Z","v":675,"vw":48.893942},{"c":49.03,"h":49.03,"l":49.03,"n":3,"o":49.03,"t":"2026-10-19T16:30:00Z","v":620,"vw":49.03},{"c":48.71,"h":48.76,"l":48.71,"n":18,"o":48.73,"t":"2026-10-19T17:30:00Z","v":924,"vw":48.738378},{"c":48.815,"h":48.815,"l":48.76,"n":22,"o":48.8,"t":"2026-10-19T17:45:00Z","v":4841,"vw":48.76819},{"c":48.85,"h":48.85,"l":48.83,"n":13,"o":48.83,"t":"2026-10-19T18:00:00Z","v":723,"vw":48.845},{"c":48.86,"h":48.88,"l":48.86,"n":17,"o":48.88,"t":"2026-10-19T18:15:00Z","v":562,"vw":48.866667},{"c":49.09,"h":49.09,"l":48.915,"n":38,"o":48.915,"t":"2026-10-19T18:45:00Z","v":1504,"vw":48.989167},{"c":48.98,"h":49.07,"l":48.825,"n":39,"o":48.945,"t":"2026-10-19T19:00:00Z","v":2237,"vw":48.91759},{"c":49,"h":49,"l":48.99,"n":29,"o":48.99,"t":"2026-10-19T19:15:00Z","v":1117,"vw":48.995294},{"c":49.255,"h":49.255,"l":48.8628,"n":71,"o":48.8628,"t":"2026-10-19T19:30:00Z","v":3538,"vw":48.954504},{"c":48.83,"h":49.13,"l":48.83,"n":226,"o":48.95,"t":"2026-10-19T19:45:00Z","v":8445,"vw":48.983813},{"c":48.95,"h":48.95,"l":48.95,"n":4,"o":48.95,"t":"2026-10-19T20:00:00Z","v":3308,"vw":48.95},{"c":49.33,"h":49.33,"l":49.33,"n":5,"o":49.33,"t":"2026-10-20T13:30:00Z","v":163,"vw":49.33},{"c":49.34,"h":49.34,"l":49.33,"n":8,"o":49.33,"t":"2026-10-20T13:45:00Z","v":384,"vw":49.335},{"c":48.7501,"h":48.99,"l":48.7501,"n":12,"o":48.99,"t":"2026-10-20T14:00:00Z","v":2000,"vw":48.780088},{"c":48.86,"h":49.31,"l":48.86,"n":7,"o":48.86,"t":"2026-10-20T14:15:00Z","v":492,"vw":49.01},{"c":49.11,"h":49.11,"l":48.96,"n":20,"o":48.96,"t":"2026-10-20T14:30:00Z","v":1245,"vw":49.051429},{"c":49,"h":49.24,"l":49,"n":20,"o":49.15,"t":"2026-10-20T15:00:00Z","v":915,"vw":49.157411},{"c":49.25,"h":49.25,"l":49.025,"n":16,"o":49.025,"t":"2026-10-20T15:15:00Z","v":900,"vw":49.217857},{"c":49.14,"h":49.14,"l":49.14,"n":5,"o":49.14,"t":"2026-10-20T15:30:00Z","v":250,"vw":49.14},{"c":49.12,"h":49.12,"l":49.12,"n":1,"o":49.12,"t":"2026-10-20T15:45:00Z","v":100,"vw":49.12},{"c":49.375,"h":49.375,"l":49.32,"n":31,"o":49.32,"t":"2026-10-20T16:00:00Z","v":2099,"vw":49.342742},{"c":49.5,"h":49.5,"l":49.47,"n":24,"o":49.5,"t":"2026-10-20T16:15:00Z","v":2069,"vw":49.49733},{"c":49.63,"h":49.96,"l":49.6,"n":27,"o":49.615,"t":"2026-10-20T16:30:00Z","v":2711,"vw":49.816296},{"c":49.735,"h":49.96,"l":49.735,"n":5,"o":49.96,"t":"2026-10-20T16:45:00Z","v":810,"vw":49.875625},{"c":49.745,"h":49.7575,"l":49.6,"n":10,"o":49.6,"t":"2026-10-20T17:00:00Z","v":598,"vw":49.698125},{"c":49.66,"h":50.07,"l":49.66,"n":80,"o":49.94,"t":"2026-10-20T17:15:00Z","v":25978,"vw":49.994448},{"c":49.9,"h":49.9,"l":49.57,"n":8,"o":49.66,"t":"2026-10-20T17:30:00Z","v":703,"vw":49.681429},{"c":49.8,"h":49.95,"l":49.55,"n":24,"o":49.57,"t":"2026-10-20T17:45:00Z","v":1333,"vw":49.781111},{"c":49.79,"h":49.8,"l":49.79,"n":3,"o":49.8,"t":"2026-10-20T18:00:00Z","v":300,"vw":49.793333},{"c":49.995,"h":49.995,"l":49.995,"n":7,"o":49.995,"t":"2026-10-20T18:30:00Z","v":473,"vw":49.995},{"c":50.14,"h":50.16,"l":49.79,"n":56,"o":49.81,"t":"2026-10-20T18:45:00Z","v":4371,"vw":50.03346},{"c":50.35,"h":50.35,"l":50.16,"n":88,"o":50.16,"t":"2026-10-20T19:00:00Z","v":3047,"vw":50.223875},{"c":49.96,"h":50.5,"l":49.96,"n":99,"o":50.47,"t":"2026-10-20T19:15:00Z","v":4936,"vw":50.416922},{"c":50.25,"h":50.375,"l":49.96,"n":24,"o":49.96,"t":"2026-10-20T19:30:00Z","v":2141,"vw":50.25044},{"c":50.23,"h":50.63,"l":50.23,"n":179,"o":50.57,"t":"2026-10-20T19:45:00Z","v":7181,"vw":50.49477},{"c":50.2,"h":50.2,"l":50.2,"n":4,"o":50.2,"t":"2026-10-20T20:00:00Z","v":1889,"vw":50.2},{"c":47.7383,"h":47.7383,"l":47.7383,"n":1,"o":47.7383,"t":"2026-10-20T21:15:00Z","v":323,"vw":47.7383},{"c":50.2,"h":50.78,"l":49.97,"n":30,"o":50.78,"t":"2026-10-21T13:30:00Z","v":2992,"vw":50.194463},{"c":49.8,"h":50.02,"l":49.8,"n":12,"o":50.02,"t":"2026-10-21T14:00:00Z","v":2829,"vw":49.926296},{"c":50,"h":50,"l":49.97,"n":3,"o":49.97,"t":"2026-10-21T14:15:00Z","v":371,"vw":49.983827},{"c":49.49,"h":49.8,"l":49.49,"n":18,"o":49.8,"t":"2026-10-21T14:30:00Z","v":1661,"vw":49.751324},{"c":49.33,"h":49.33,"l":49.32,"n":3,"o":49.32,"t":"2026-10-21T14:45:00Z","v":201,"vw":49.325},{"c":49.475,"h":49.475,"l":49.26,"n":20,"o":49.475,"t":"2026-10-21T15:00:00Z","v":1362,"vw":49.457083},{"c":49.465,"h":49.465,"l":49.39,"n":3,"o":49.39,"t":"2026-10-21T15:15:00Z","v":218,"vw":49.4275},{"c":49.18,"h":49.25,"l":49.18,"n":3,"o":49.25,"t":"2026-10-21T15:30:00Z","v":208,"vw":49.214146},{"c":49.55,"h":49.55,"l":49.4718,"n":12,"o":49.4718,"t":"2026-10-21T15:45:00Z","v":572,"vw":49.503721},{"c":49.55,"h":49.55,"l":49.4,"n":7,"o":49.55,"t":"2026-10-21T16:15:00Z","v":371,"vw":49.5},{"c":49.55,"h":49.55,"l":49.35,"n":15,"o":49.3658,"t":"2026-10-21T16:30:00Z","v":1217,"vw":49.448054},{"c":49.65,"h":49.65,"l":49.545,"n":13,"o":49.545,"t":"2026-10-21T17:00:00Z","v":465,"vw":49.5975},{"c":49.37,"h":49.54,"l":49.37,"n":2,"o":49.54,"t":"2026-10-21T17:15:00Z","v":340,"vw":49.49},{"c":49.365,"h":49.365,"l":49.365,"n":1,"o":49.365,"t":"2026-10-21T17:30:00Z","v":100,"vw":49.365},{"c":49.37,"h":49.44,"l":49.36,"n":9,"o":49.44,"t":"2026-10-21T17:45:00Z","v":567,"vw":49.3875},{"c":49.265,"h":49.3381,"l":49.265,"n":2,"o":49.3381,"t":"2026-10-21T18:30:00Z","v":600,"vw":49.277183},{"c":49.235,"h":49.235,"l":49.235,"n":1,"o":49.235,"t":"2026-10-21T19:00:00Z","v":100,"vw":49.235},{"c":49.185,"h":49.28,"l":49.185,"n":60,"o":49.21,"t":"2026-10-21T19:15:00Z","v":4754,"vw":49.231145},{"c":48.76,"h":49.08,"l":48.76,"n":17,"o":49.08,"t":"2026-10-21T19:30:00Z","v":940,"vw":49.026667},{"c":48.79,"h":49.07,"l":48.71,"n":91,"o":48.9,"t":"2026-10-21T19:45:00Z","v":3781,"vw":48.906016},{"c":48.92,"h":48.92,"l":48.92,"n":5,"o":48.92,"t":"2026-10-21T20:00:00Z","v":5515,"vw":48.92},{"c":48.92,"h":48.92,"l":48.92,"n":2,"o":48.92,"t":"2026-10-22T13:15:00Z","v":200,"vw":48.92},{"c":48.73,"h":49.195,"l":48.73,"n":5,"o":49.195,"t":"2026-10-22T13:30:00Z","v":1036,"vw":48.825876},{"c":48.2894,"h":49.74,"l":48.2894,"n":9,"o":48.925,"t":"2026-10-22T13:45:00Z","v":981,"vw":49.005529},{"c":48.32,"h":48.61,"l":48.32,"n":8,"o":48.61,"t":"2026-10-22T14:00:00Z","v":619,"vw":48.368333},{"c":48.4,"h":48.915,"l":48.34,"n":17,"o":48.915,"t":"2026-10-22T14:15:00Z","v":1752,"vw":48.427537},{"c":48.855,"h":48.855,"l":48.855,"n":1,"o":48.855,"t":"2026-10-22T14:30:00Z","v":100,"vw":48.855},{"c":48.38,"h":48.69,"l":48.36,"n":49,"o":48.36,"t":"2026-10-22T14:45:00Z","v":2078,"vw":48.466},{"c":48.565,"h":48.565,"l":48.38,"n":17,"o":48.38,"t":"2026-10-22T15:00:00Z","v":576,"vw":48.4725},{"c":48.19,"h":48.19,"l":48.19,"n":5,"o":48.19,"t":"2026-10-22T15:15:00Z","v":300,"vw":48.19},{"c":48,"h":48,"l":48,"n":10,"o":48,"t":"2026-10-22T15:30:00Z","v":724,"vw":48},{"c":48.195,"h":48.195,"l":48.05,"n":5,"o":48.05,"t":"2026-10-22T15:45:00Z","v":330,"vw":48.1225},{"c":48.65,"h":48.65,"l":48.3625,"n":16,"o":48.39,"t":"2026-10-22T16:00:00Z","v":1672,"vw":48.435094},{"c":48.3,"h":48.31,"l":48.3,"n":8,"o":48.31,"t":"2026-10-22T16:30:00Z","v":880,"vw":48.30375},{"c":48.13,"h":48.31,"l":48.13,"n":14,"o":48.2,"t":"2026-10-22T17:00:00Z","v":2816,"vw":48.199464},{"c":48.295,"h":48.295,"l":48.13,"n":4,"o":48.13,"t":"2026-10-22T17:15:00Z","v":405,"vw":48.20625},{"c":48.49,"h":48.5,"l":48.29,"n":38,"o":48.42,"t":"2026-10-22T17:30:00Z","v":2524,"vw":48.446768},{"c":48.2,"h":48.2,"l":48.18,"n":4,"o":48.18,"t":"2026-10-22T17:45:00Z","v":268,"vw":48.19},{"c":48.32,"h":48.32,"l":48.32,"n":1,"o":48.32,"t":"2026-10-22T18:00:00Z","v":250,"vw":48.32},{"c":48.18,"h":48.18,"l":48.18,"n":1,"o":48.18,"t":"2026-10-22T18:15:00Z","v":100,"vw":48.18},{"c":48.34,"h":48.34,"l":48.25,"n":24,"o":48.26,"t":"2026-10-22T18:30:00Z","v":1215,"vw":48.289015},{"c":48.28,"h":48.28,"l":48.28,"n":12,"o":48.28,"t":"2026-10-22T18:45:00Z","v":590,"vw":48.28},{"c":48.19,"h":48.26,"l":48.02,"n":29,"o":48.26,"t":"2026-10-22T19:00:00Z","v":1354,"vw":48.223658},{"c":48.01,"h":48.2,"l":48.01,"n":2,"o":48.2,"t":"2026-10-22T19:15:00Z","v":600,"vw":48.041667},{"c":48.02,"h":48.04,"l":48.02,"n":3,"o":48.04,"t":"2026-10-22T19:30:00Z","v":205,"vw":48.03},{"c":48.64,"h":48.64,"l":47.96,"n":147,"o":48.03,"t":"2026-10-22T19:45:00Z","v":7082,"vw":48.340523},{"c":48.53,"h":48.53,"l":48.53,"n":2,"o":48.53,"t":"2026-10-22T20:00:00Z","v":1971,"vw":48.53}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":1.075,"strike":72.34174096073546,"iv":1.1666443640727113,"gamma":0.014696007570819947,"theta":-0.06488612152760778,"vega":0.031839070691559286,"rho":0.0048295765495431665,"breakevenPct":51.281147662755956},{"delta":0.2,"premium":0.8803592900095036,"strike":58.92814199809928,"iv":0.6762105045722364,"gamma":0.0345922391797958,"theta":-0.04358783788169421,"vega":0.03743758715191229,"rho":0.006788909968919996,"breakevenPct":23.24026640863132},{"delta":0.25,"premium":0.8929767885935896,"strike":56.40464228128207,"iv":0.5612838498033738,"gamma":0.05392738921377097,"theta":-0.03861671355108533,"vega":0.04155358852220276,"rho":0.008597588911838467,"breakevenPct":18.066390005925527},{"delta":0.3,"premium":0.9055942871776756,"strike":53.88114256446487,"iv":0.44635719503451093,"gamma":0.07326253924774614,"theta":-0.03364558922047645,"vega":0.04566958989249324,"rho":0.01040626785475694,"breakevenPct":12.892513603219735},{"delta":0.35,"premium":0.9182117857617617,"strike":51.35764284764766,"iv":0.3314305402656482,"gamma":0.09259768928172132,"theta":-0.02867446488986758,"vega":0.049785591262783715,"rho":0.01221494679767541,"breakevenPct":7.7186372005139425},{"delta":0.4,"premium":1.1045336787564768,"strike":49.7279792746114,"iv":0.2739632124352332,"gamma":0.1005681347150259,"theta":-0.026038082901554405,"vega":0.051243782383419686,"rho":0.01395076115824317,"breakevenPct":4.744514637065468},{"delta":0.45,"premium":1.4931347150259067,"strike":49.139189825718326,"iv":0.2834073951954781,"gamma":0.0953043570419218,"theta":-0.026120513424399434,"vega":0.04960694771549694,"rho":0.015601724554947974,"breakevenPct":4.332010180804093},{"delta":0.5,"premium":1.8817357512953365,"strike":48.550400376825245,"iv":0.29285157795572303,"gamma":0.09004057936881771,"theta":-0.026202943947244466,"vega":0.04797011304757419,"rho":0.01725268795165278,"breakevenPct":3.9195057245427183},{"delta":0.55,"premium":2.270336787564767,"strike":47.96161092793217,"iv":0.302295760715968,"gamma":0.08477680169571361,"theta":-0.026285374470089495,"vega":0.046333278379651434,"rho":0.018903651348357586,"breakevenPct":3.5070012682813427},{"delta":0.6,"premium":2.6589378238341963,"strike":47.3728214790391,"iv":0.3117399434762129,"gamma":0.07951302402260951,"theta":-0.026367804992934528,"vega":0.044696443711728685,"rho":0.020554614745062386,"breakevenPct":3.094496812019969},{"delta":0.65,"premium":3.047538860103627,"strike":46.78403203014602,"iv":0.32118412623645787,"gamma":0.07424924634950542,"theta":-0.026450235515779557,"vega":0.04305960904380594,"rho":0.022205578141767192,"breakevenPct":2.681992355758593},{"delta":0.7,"premium":3.4361398963730565,"strike":46.19524258125294,"iv":0.33062830899670276,"gamma":0.06898546867640132,"theta":-0.02653266603862459,"vega":0.04142277437588319,"rho":0.023856541538471998,"breakevenPct":2.2694878994972187},{"delta":0.75,"premium":3.8247409326424866,"strike":45.60645313235987,"iv":0.3400724917569477,"gamma":0.06372169100329722,"theta":-0.02661509656146962,"vega":0.03978593970796043,"rho":0.025507504935176804,"breakevenPct":1.8569834432358436},{"delta":0.8,"premium":4.213341968911918,"strike":45.01766368346679,"iv":0.34951667451719265,"gamma":0.058457913330193116,"theta":-0.02669752708431465,"vega":0.038149105040037684,"rho":0.02715846833188161,"breakevenPct":1.444478986974468},{"delta":0.85,"premium":6.053528225806451,"strike":43.04435483870968,"iv":0.4117157258064516,"gamma":0.04343709677419355,"theta":-0.024353225806451613,"vega":0.03074677419354839,"rho":0.027712604205956278,"breakevenPct":1.1701691005895904},{"delta":0.9,"premium":7.938608870967744,"strike":41.02822580645161,"iv":0.475546370967742,"gamma":0.028114516129032246,"theta":-0.021933870967741933,"vega":0.023166129032258058,"rho":0.028232817579331045,"breakevenPct":0.9001332730668715}],"put":[{"delta":0.1,"premium":0.8333214451023103,"strike":34.20310530256852,"iv":1.153345434126777,"gamma":0.013976615321777193,"theta":-0.04556611214317888,"vega":0.023929654158928487,"rho":-0.004609403941070787,"breakevenPct":31.238854610619814},{"delta":0.15,"premium":1.1340435237537256,"strike":36.945344214498604,"iv":1.0399456742024524,"gamma":0.01923129992667405,"theta":-0.051471047998639344,"vega":0.030922758173033586,"rho":-0.0068003379412035925,"breakevenPct":26.207911208026218},{"delta":0.2,"premium":1.1922900015414424,"strike":40.2737143737967,"iv":0.8250507675072241,"gamma":0.03054068012226329,"theta":-0.04635904469341647,"vega":0.036863767192441194,"rho":-0.008831979233406843,"breakevenPct":19.469556208004825},{"delta":0.25,"premium":1.250536479329159,"strike":43.602084533094796,"iv":0.6101558608119959,"gamma":0.041850060317852524,"theta":-0.04124704138819361,"vega":0.042804776211848805,"rho":-0.010863620525610091,"breakevenPct":12.731201207983435},{"delta":0.3,"premium":1.449787775891341,"strike":45.492359932088284,"iv":0.5102891341256367,"gamma":0.04871714770797963,"theta":-0.0387848896434635,"vega":0.046137011884550085,"rho":-0.012987603611893188,"breakevenPct":9.246708930152597},{"delta":0.35,"premium":1.7511460101867569,"strike":46.34125636672326,"iv":0.49371867572156203,"gamma":0.05236740237691001,"theta":-0.03824159592529712,"vega":0.04758013582342954,"rho":-0.015178454893889276,"breakevenPct":8.118462071839062},{"delta":0.4,"premium":2.052504244482173,"strike":47.19015280135824,"iv":0.4771482173174873,"gamma":0.056017657045840406,"theta":-0.03769830220713073,"vega":0.049023259762309,"rho":-0.017369306175885366,"breakevenPct":6.990215213525525},{"delta":0.45,"premium":2.353862478777589,"strike":48.03904923599321,"iv":0.46057775891341257,"gamma":0.059667911714770795,"theta":-0.03715500848896435,"vega":0.05046638370118846,"rho":-0.019560157457881457,"breakevenPct":5.8619683552119906},{"delta":0.5,"premium":2.655220713073005,"strike":48.887945670628184,"iv":0.4440073005093379,"gamma":0.06331816638370119,"theta":-0.036611714770797964,"vega":0.05190950764006791,"rho":-0.021751008739877543,"breakevenPct":4.733721496898455},{"delta":0.55,"premium":2.9565789473684214,"strike":49.73684210526316,"iv":0.42743684210526317,"gamma":0.06696842105263158,"theta":-0.03606842105263158,"vega":0.053352631578947374,"rho":-0.023941860021873637,"breakevenPct":3.6054746385849183},{"delta":0.6,"premium":3.808535954474909,"strike":50.89239524055871,"iv":0.44591277806518365,"gamma":0.06328106570098292,"theta":-0.03591784790481117,"vega":0.05180103466114848,"rho":-0.02652664904484838,"breakevenPct":2.9798901997036698},{"delta":0.65,"premium":4.907863424728402,"strike":52.18572167615106,"iv":0.48013419555095704,"gamma":0.05629710294878427,"theta":-0.03594371443352302,"vega":0.04890398344542162,"rho":-0.02928842458913239,"breakevenPct":2.5801396014369242},{"delta":0.7,"premium":6.007190894981892,"strike":53.4790481117434,"iv":0.5143556130367304,"gamma":0.04931314019658563,"theta":-0.03596958096223487,"vega":0.04600693222969478,"rho":-0.03205020013341639,"breakevenPct":2.180389003170179},{"delta":0.75,"premium":7.1065183652353845,"strike":54.772374547335744,"iv":0.5485770305225038,"gamma":0.04232917744438697,"theta":-0.035995447490946714,"vega":0.04310988101396793,"rho":-0.03481197567770039,"breakevenPct":1.7806384049034334},{"delta":0.8,"premium":13.158754863813234,"strike":60.75875486381324,"iv":0.8169330739299612,"gamma":0.025213618677042797,"theta":-0.04822568093385215,"vega":0.038244747081712056,"rho":-0.041447910794822046,"breakevenPct":1.9163404079950541}]},"raw":{"call":[{"delta":0.15,"premium":1.075,"strike":72.34174096073546,"iv":1.1666443640727113,"gamma":0.014696007570819947,"theta":-0.06488612152760778,"vega":0.031839070691559286,"rho":0.0048295765495431665,"breakevenPct":51.281147662755956},{"delta":0.2,"premium":0.8803592900095036,"strike":58.92814199809928,"iv":0.6762105045722364,"gamma":0.0345922391797958,"theta":-0.04358783788169421,"vega":0.03743758715191229,"rho":0.006788909968919996,"breakevenPct":23.24026640863132},{"delta":0.25,"premium":0.8929767885935896,"strike":56.40464228128207,"iv":0.5612838498033738,"gamma":0.05392738921377097,"theta":-0.03861671355108533,"vega":0.04155358852220276,"rho":0.008597588911838467,"breakevenPct":18.066390005925527},{"delta":0.3,"premium":0.9055942871776756,"strike":53.88114256446487,"iv":0.44635719503451093,"gamma":0.07326253924774614,"theta":-0.03364558922047645,"vega":0.04566958989249324,"rho":0.01040626785475694,"breakevenPct":12.892513603219735},{"delta":0.35,"premium":0.9182117857617617,"strike":51.35764284764766,"iv":0.3314305402656482,"gamma":0.09259768928172132,"theta":-0.02867446488986758,"vega":0.049785591262783715,"rho":0.01221494679767541,"breakevenPct":7.7186372005139425},{"delta":0.4,"premium":1.1045336787564768,"strike":49.7279792746114,"iv":0.2739632124352332,"gamma":0.1005681347150259,"theta":-0.026038082901554405,"vega":0.051243782383419686,"rho":0.01395076115824317,"breakevenPct":4.744514637065468},{"delta":0.45,"premium":1.4931347150259067,"strike":49.139189825718326,"iv":0.2834073951954781,"gamma":0.0953043570419218,"theta":-0.026120513424399434,"vega":0.04960694771549694,"rho":0.015601724554947974,"breakevenPct":4.332010180804093},{"delta":0.5,"premium":1.8817357512953365,"strike":48.550400376825245,"iv":0.29285157795572303,"gamma":0.09004057936881771,"theta":-0.026202943947244466,"vega":0.04797011304757419,"rho":0.01725268795165278,"breakevenPct":3.9195057245427183},{"delta":0.55,"premium":2.270336787564767,"strike":47.96161092793217,"iv":0.302295760715968,"gamma":0.08477680169571361,"theta":-0.026285374470089495,"vega":0.046333278379651434,"rho":0.018903651348357586,"breakevenPct":3.5070012682813427},{"delta":0.6,"premium":2.6589378238341963,"strike":47.3728214790391,"iv":0.3117399434762129,"gamma":0.07951302402260951,"theta":-0.026367804992934528,"vega":0.044696443711728685,"rho":0.020554614745062386,"breakevenPct":3.094496812019969},{"delta":0.65,"premium":3.047538860103627,"strike":46.78403203014602,"iv":0.32118412623645787,"gamma":0.07424924634950542,"theta":-0.026450235515779557,"vega":0.04305960904380594,"rho":0.022205578141767192,"breakevenPct":2.681992355758593},{"delta":0.7,"premium":3.4361398963730565,"strike":46.19524258125294,"iv":0.33062830899670276,"gamma":0.06898546867640132,"theta":-0.02653266603862459,"vega":0.04142277437588319,"rho":0.023856541538471998,"breakevenPct":2.2694878994972187},{"delta":0.75,"premium":3.8247409326424866,"strike":45.60645313235987,"iv":0.3400724917569477,"gamma":0.06372169100329722,"theta":-0.02661509656146962,"vega":0.03978593970796043,"rho":0.025507504935176804,"breakevenPct":1.8569834432358436},{"delta":0.8,"premium":4.213341968911918,"strike":45.01766368346679,"iv":0.34951667451719265,"gamma":0.058457913330193116,"theta":-0.02669752708431465,"vega":0.038149105040037684,"rho":0.02715846833188161,"breakevenPct":1.444478986974468},{"delta":0.85,"premium":6.053528225806451,"strike":43.04435483870968,"iv":0.4117157258064516,"gamma":0.04343709677419355,"theta":-0.024353225806451613,"vega":0.03074677419354839,"rho":0.027712604205956278,"breakevenPct":1.1701691005895904},{"delta":0.9,"premium":7.938608870967744,"strike":41.02822580645161,"iv":0.475546370967742,"gamma":0.028114516129032246,"theta":-0.021933870967741933,"vega":0.023166129032258058,"rho":0.028232817579331045,"breakevenPct":0.9001332730668715}],"put":[{"delta":0.1,"premium":0.8333214451023103,"strike":34.20310530256852,"iv":1.153345434126777,"gamma":0.013976615321777193,"theta":-0.04556611214317888,"vega":0.023929654158928487,"rho":-0.004609403941070787,"breakevenPct":31.238854610619814},{"delta":0.15,"premium":1.1340435237537256,"strike":36.945344214498604,"iv":1.0399456742024524,"gamma":0.01923129992667405,"theta":-0.051471047998639344,"vega":0.030922758173033586,"rho":-0.0068003379412035925,"breakevenPct":26.207911208026218},{"delta":0.2,"premium":1.1922900015414424,"strike":40.2737143737967,"iv":0.8250507675072241,"gamma":0.03054068012226329,"theta":-0.04635904469341647,"vega":0.036863767192441194,"rho":-0.008831979233406843,"breakevenPct":19.469556208004825},{"delta":0.25,"premium":1.250536479329159,"strike":43.602084533094796,"iv":0.6101558608119959,"gamma":0.041850060317852524,"theta":-0.04124704138819361,"vega":0.042804776211848805,"rho":-0.010863620525610091,"breakevenPct":12.731201207983435},{"delta":0.3,"premium":1.449787775891341,"strike":45.492359932088284,"iv":0.5102891341256367,"gamma":0.04871714770797963,"theta":-0.0387848896434635,"vega":0.046137011884550085,"rho":-0.012987603611893188,"breakevenPct":9.246708930152597},{"delta":0.35,"premium":1.7511460101867569,"strike":46.34125636672326,"iv":0.49371867572156203,"gamma":0.05236740237691001,"theta":-0.03824159592529712,"vega":0.04758013582342954,"rho":-0.015178454893889276,"breakevenPct":8.118462071839062},{"delta":0.4,"premium":2.052504244482173,"strike":47.19015280135824,"iv":0.4771482173174873,"gamma":0.056017657045840406,"theta":-0.03769830220713073,"vega":0.049023259762309,"rho":-0.017369306175885366,"breakevenPct":6.990215213525525},{"delta":0.45,"premium":2.353862478777589,"strike":48.03904923599321,"iv":0.46057775891341257,"gamma":0.059667911714770795,"theta":-0.03715500848896435,"vega":0.05046638370118846,"rho":-0.019560157457881457,"breakevenPct":5.8619683552119906},{"delta":0.5,"premium":2.655220713073005,"strike":48.887945670628184,"iv":0.4440073005093379,"gamma":0.06331816638370119,"theta":-0.036611714770797964,"vega":0.05190950764006791,"rho":-0.021751008739877543,"breakevenPct":4.733721496898455},{"delta":0.55,"premium":2.9565789473684214,"strike":49.73684210526316,"iv":0.42743684210526317,"gamma":0.06696842105263158,"theta":-0.03606842105263158,"vega":0.053352631578947374,"rho":-0.023941860021873637,"breakevenPct":3.6054746385849183},{"delta":0.6,"premium":3.808535954474909,"strike":50.89239524055871,"iv":0.44591277806518365,"gamma":0.06328106570098292,"theta":-0.03591784790481117,"vega":0.05180103466114848,"rho":-0.02652664904484838,"breakevenPct":2.9798901997036698},{"delta":0.65,"premium":4.907863424728402,"strike":52.18572167615106,"iv":0.48013419555095704,"gamma":0.05629710294878427,"theta":-0.03594371443352302,"vega":0.04890398344542162,"rho":-0.02928842458913239,"breakevenPct":2.5801396014369242},{"delta":0.7,"premium":6.007190894981892,"strike":53.4790481117434,"iv":0.5143556130367304,"gamma":0.04931314019658563,"theta":-0.03596958096223487,"vega":0.04600693222969478,"rho":-0.03205020013341639,"breakevenPct":2.180389003170179},{"delta":0.75,"premium":7.1065183652353845,"strike":54.772374547335744,"iv":0.5485770305225038,"gamma":0.04232917744438697,"theta":-0.035995447490946714,"vega":0.04310988101396793,"rho":-0.03481197567770039,"breakevenPct":1.7806384049034334},{"delta":0.8,"premium":13.158754863813234,"strike":60.75875486381324,"iv":0.8169330739299612,"gamma":0.025213618677042797,"theta":-0.04822568093385215,"vega":0.038244747081712056,"rho":-0.041447910794822046,"breakevenPct":1.9163404079950541}]}},"errors":["fundamentals:fundamentals_stale"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}