{"symbol":"IAUI","url":"https://intraalpha.com/companies/IAUI","capturedAt":"2026-10-22T23:20:21.174Z","state":"ready","quote":{"symbol":"IAUI","last_price":46.75,"prev_close":47.75,"regular_close":46.59,"change":-1,"change_pct":-2.0942,"regular_change":-1.16,"regular_change_pct":-2.4293,"extended_change":0.16,"extended_change_pct":0.3434,"bid":46.6,"ask":46.9,"bid_size":100,"ask_size":1000,"volume":316842,"vwap":46.80256,"open":47.18,"high":47.18,"low":46.4976,"close":46.59,"trade_count":5935,"last_trade_at":"2026-10-22T23:06:00.387792462Z","last_quote_at":"2026-10-22T23:20:01.612880302Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:20:12.632916814-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":643800000,"net_expense_ratio":0.0079,"portfolio_turnover":null,"dividend_yield":0.1395,"inception_date":"2025-06-04","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:20:20.765734+00:00"},"optionObservedAt":"2026-10-22T19:55:01.239Z","bars":[{"c":48.13,"h":48.13,"l":48.13,"n":3,"o":48.13,"t":"2026-10-15T11:00:00Z","v":1359,"vw":48.13},{"c":48.25,"h":48.25,"l":48.25,"n":1,"o":48.25,"t":"2026-10-15T11:05:00Z","v":1000,"vw":48.25},{"c":48.3,"h":48.3,"l":48.3,"n":1,"o":48.3,"t":"2026-10-15T11:30:00Z","v":1435,"vw":48.3},{"c":48.38,"h":48.38,"l":48.38,"n":1,"o":48.38,"t":"2026-10-15T11:35:00Z","v":200,"vw":48.38},{"c":48.38,"h":48.38,"l":48.38,"n":26,"o":48.38,"t":"2026-10-15T12:10:00Z","v":391,"vw":48.38},{"c":48.36,"h":48.36,"l":48.36,"n":4,"o":48.36,"t":"2026-10-15T12:20:00Z","v":135,"vw":48.36},{"c":48.36,"h":48.36,"l":48.36,"n":5,"o":48.36,"t":"2026-10-15T12:30:00Z","v":360,"vw":48.36},{"c":48.05,"h":48.15,"l":48.05,"n":3,"o":48.15,"t":"2026-10-15T13:00:00Z","v":2800,"vw":48.057107},{"c":48.36,"h":48.36,"l":48.31,"n":8,"o":48.31,"t":"2026-10-15T13:15:00Z","v":387,"vw":48.335},{"c":48.31,"h":48.3794,"l":48.31,"n":4,"o":48.3794,"t":"2026-10-15T13:25:00Z","v":310,"vw":48.336467},{"c":48.3699,"h":48.37,"l":48.325,"n":117,"o":48.33,"t":"2026-10-15T13:30:00Z","v":8973,"vw":48.354163},{"c":48.43,"h":48.44,"l":48.335,"n":44,"o":48.34,"t":"2026-10-15T13:35:00Z","v":2354,"vw":48.387068},{"c":48.41,"h":48.43,"l":48.36,"n":55,"o":48.36,"t":"2026-10-15T13:40:00Z","v":3569,"vw":48.389282},{"c":48.37,"h":48.39,"l":48.36,"n":33,"o":48.39,"t":"2026-10-15T13:45:00Z","v":2996,"vw":48.374488},{"c":48.335,"h":48.365,"l":48.335,"n":34,"o":48.35,"t":"2026-10-15T13:50:00Z","v":3136,"vw":48.348331},{"c":48.36,"h":48.37,"l":48.36,"n":23,"o":48.36,"t":"2026-10-15T13:55:00Z","v":370,"vw":48.363333},{"c":48.3,"h":48.345,"l":48.3,"n":21,"o":48.345,"t":"2026-10-15T14:00:00Z","v":1146,"vw":48.332833},{"c":48.315,"h":48.315,"l":48.3,"n":25,"o":48.3,"t":"2026-10-15T14:05:00Z","v":761,"vw":48.307459},{"c":48.265,"h":48.31,"l":48.265,"n":27,"o":48.31,"t":"2026-10-15T14:10:00Z","v":2644,"vw":48.299265},{"c":48.28,"h":48.28,"l":48.26,"n":14,"o":48.272,"t":"2026-10-15T14:15:00Z","v":5453,"vw":48.261829},{"c":48.31,"h":48.33,"l":48.31,"n":7,"o":48.33,"t":"2026-10-15T14:20:00Z","v":584,"vw":48.324085},{"c":48.3851,"h":48.3851,"l":48.38,"n":5,"o":48.38,"t":"2026-10-15T14:25:00Z","v":605,"vw":48.381894},{"c":48.3601,"h":48.3601,"l":48.3601,"n":4,"o":48.3601,"t":"2026-10-15T14:30:00Z","v":191,"vw":48.3601},{"c":48.41,"h":48.44,"l":48.41,"n":22,"o":48.44,"t":"2026-10-15T14:40:00Z","v":2016,"vw":48.425638},{"c":48.35,"h":48.3999,"l":48.35,"n":20,"o":48.3999,"t":"2026-10-15T14:45:00Z","v":1228,"vw":48.378514},{"c":48.4,"h":48.4,"l":48.35,"n":10,"o":48.35,"t":"2026-10-15T14:50:00Z","v":969,"vw":48.362301},{"c":48.39,"h":48.4299,"l":48.385,"n":28,"o":48.39,"t":"2026-10-15T14:55:00Z","v":1876,"vw":48.39846},{"c":48.35,"h":48.35,"l":48.34,"n":15,"o":48.344,"t":"2026-10-15T15:00:00Z","v":717,"vw":48.342009},{"c":48.335,"h":48.3605,"l":48.335,"n":9,"o":48.35,"t":"2026-10-15T15:05:00Z","v":1203,"vw":48.355553},{"c":48.3699,"h":48.3699,"l":48.3699,"n":3,"o":48.3699,"t":"2026-10-15T15:10:00Z","v":202,"vw":48.3699},{"c":48.34,"h":48.38,"l":48.34,"n":33,"o":48.36,"t":"2026-10-15T15:15:00Z","v":969,"vw":48.357222},{"c":48.41,"h":48.41,"l":48.41,"n":4,"o":48.41,"t":"2026-10-15T15:20:00Z","v":697,"vw":48.41},{"c":48.35,"h":48.36,"l":48.35,"n":13,"o":48.36,"t":"2026-10-15T15:25:00Z","v":943,"vw":48.35125},{"c":48.38,"h":48.38,"l":48.33,"n":16,"o":48.35,"t":"2026-10-15T15:30:00Z","v":1136,"vw":48.343449},{"c":48.32,"h":48.32,"l":48.32,"n":9,"o":48.32,"t":"2026-10-15T15:35:00Z","v":232,"vw":48.32},{"c":48.32,"h":48.35,"l":48.29,"n":16,"o":48.32,"t":"2026-10-15T15:40:00Z","v":8526,"vw":48.324537},{"c":48.2734,"h":48.32,"l":48.2734,"n":33,"o":48.32,"t":"2026-10-15T15:45:00Z","v":3176,"vw":48.31245},{"c":48.32,"h":48.33,"l":48.32,"n":2,"o":48.33,"t":"2026-10-15T15:50:00Z","v":600,"vw":48.325},{"c":48.3299,"h":48.33,"l":48.31,"n":22,"o":48.32,"t":"2026-10-15T15:55:00Z","v":1937,"vw":48.319972},{"c":48.32,"h":48.32,"l":48.3,"n":16,"o":48.3,"t":"2026-10-15T16:00:00Z","v":619,"vw":48.303724},{"c":48.31,"h":48.31,"l":48.3,"n":15,"o":48.3,"t":"2026-10-15T16:05:00Z","v":1899,"vw":48.306837},{"c":48.2741,"h":48.29,"l":48.2741,"n":13,"o":48.29,"t":"2026-10-15T16:10:00Z","v":984,"vw":48.276016},{"c":48.27,"h":48.27,"l":48.259,"n":5,"o":48.259,"t":"2026-10-15T16:15:00Z","v":253,"vw":48.264238},{"c":48.3,"h":48.3,"l":48.27,"n":12,"o":48.27,"t":"2026-10-15T16:20:00Z","v":631,"vw":48.294717},{"c":48.325,"h":48.325,"l":48.25,"n":24,"o":48.25,"t":"2026-10-15T16:25:00Z","v":4467,"vw":48.299672},{"c":48.28,"h":48.3399,"l":48.28,"n":9,"o":48.3399,"t":"2026-10-15T16:30:00Z","v":1411,"vw":48.328},{"c":48.26,"h":48.315,"l":48.26,"n":10,"o":48.315,"t":"2026-10-15T16:35:00Z","v":584,"vw":48.274602},{"c":48.3,"h":48.3,"l":48.3,"n":16,"o":48.3,"t":"2026-10-15T16:40:00Z","v":2135,"vw":48.3},{"c":48.3194,"h":48.3194,"l":48.295,"n":13,"o":48.295,"t":"2026-10-15T16:45:00Z","v":675,"vw":48.301414},{"c":48.29,"h":48.33,"l":48.29,"n":18,"o":48.33,"t":"2026-10-15T16:50:00Z","v":1259,"vw":48.322674},{"c":48.29,"h":48.3,"l":48.27,"n":12,"o":48.27,"t":"2026-10-15T16:55:00Z","v":1760,"vw":48.282641},{"c":48.28,"h":48.29,"l":48.28,"n":14,"o":48.285,"t":"2026-10-15T17:00:00Z","v":13145,"vw":48.286092},{"c":48.29,"h":48.29,"l":48.29,"n":2,"o":48.29,"t":"2026-10-15T17:05:00Z","v":622,"vw":48.29},{"c":48.3,"h":48.3,"l":48.3,"n":5,"o":48.3,"t":"2026-10-15T17:10:00Z","v":250,"vw":48.3},{"c":48.3,"h":48.3,"l":48.28,"n":9,"o":48.28,"t":"2026-10-15T17:15:00Z","v":462,"vw":48.290582},{"c":48.29,"h":48.29,"l":48.29,"n":2,"o":48.29,"t":"2026-10-15T17:20:00Z","v":501,"vw":48.29},{"c":48.32,"h":48.32,"l":48.31,"n":5,"o":48.31,"t":"2026-10-15T17:25:00Z","v":429,"vw":48.312551},{"c":48.33,"h":48.33,"l":48.3,"n":19,"o":48.31,"t":"2026-10-15T17:30:00Z","v":1344,"vw":48.317757},{"c":48.31,"h":48.3499,"l":48.31,"n":8,"o":48.33,"t":"2026-10-15T17:35:00Z","v":18653,"vw":48.310775},{"c":48.338097,"h":48.35,"l":48.33,"n":10,"o":48.33,"t":"2026-10-15T17:40:00Z","v":713,"vw":48.338478},{"c":48.35,"h":48.38,"l":48.3143,"n":140,"o":48.3143,"t":"2026-10-15T17:45:00Z","v":6907,"vw":48.370199},{"c":48.36,"h":48.369,"l":48.328,"n":25,"o":48.328,"t":"2026-10-15T17:50:00Z","v":1878,"vw":48.346645},{"c":48.37,"h":48.37,"l":48.32,"n":14,"o":48.37,"t":"2026-10-15T17:55:00Z","v":1021,"vw":48.344359},{"c":48.37,"h":48.37,"l":48.355,"n":12,"o":48.37,"t":"2026-10-15T18:00:00Z","v":1000,"vw":48.367857},{"c":48.3551,"h":48.3551,"l":48.3551,"n":3,"o":48.3551,"t":"2026-10-15T18:05:00Z","v":221,"vw":48.3551},{"c":48.365,"h":48.365,"l":48.365,"n":5,"o":48.365,"t":"2026-10-15T18:10:00Z","v":605,"vw":48.365},{"c":48.39,"h":48.39,"l":48.36,"n":18,"o":48.36,"t":"2026-10-15T18:15:00Z","v":1986,"vw":48.37},{"c":48.36,"h":48.36,"l":48.36,"n":8,"o":48.36,"t":"2026-10-15T18:20:00Z","v":1588,"vw":48.36},{"c":48.395,"h":48.41,"l":48.375,"n":32,"o":48.4,"t":"2026-10-15T18:25:00Z","v":4394,"vw":48.392798},{"c":48.4,"h":48.4,"l":48.395,"n":8,"o":48.4,"t":"2026-10-15T18:30:00Z","v":1326,"vw":48.397522},{"c":48.395,"h":48.395,"l":48.395,"n":2,"o":48.395,"t":"2026-10-15T18:35:00Z","v":302,"vw":48.395},{"c":48.39,"h":48.41,"l":48.39,"n":5,"o":48.41,"t":"2026-10-15T18:40:00Z","v":234,"vw":48.4},{"c":48.39,"h":48.41,"l":48.39,"n":33,"o":48.39,"t":"2026-10-15T18:45:00Z","v":2899,"vw":48.398814},{"c":48.41,"h":48.41,"l":48.39,"n":33,"o":48.4,"t":"2026-10-15T18:50:00Z","v":2846,"vw":48.401636},{"c":48.42,"h":48.42,"l":48.4,"n":19,"o":48.4,"t":"2026-10-15T18:55:00Z","v":921,"vw":48.406479},{"c":48.41,"h":48.42,"l":48.4,"n":8,"o":48.42,"t":"2026-10-15T19:00:00Z","v":1551,"vw":48.412},{"c":48.4101,"h":48.43,"l":48.4101,"n":9,"o":48.43,"t":"2026-10-15T19:05:00Z","v":471,"vw":48.424472},{"c":48.425,"h":48.433,"l":48.4001,"n":22,"o":48.433,"t":"2026-10-15T19:10:00Z","v":5517,"vw":48.428817},{"c":48.44,"h":48.44,"l":48.4,"n":25,"o":48.42,"t":"2026-10-15T19:15:00Z","v":7859,"vw":48.430905},{"c":48.42,"h":48.45,"l":48.42,"n":57,"o":48.44,"t":"2026-10-15T19:20:00Z","v":8397,"vw":48.438307},{"c":48.42,"h":48.44,"l":48.42,"n":10,"o":48.44,"t":"2026-10-15T19:25:00Z","v":736,"vw":48.429511},{"c":48.43,"h":48.43,"l":48.412,"n":7,"o":48.412,"t":"2026-10-15T19:30:00Z","v":2111,"vw":48.429132},{"c":48.46,"h":48.46,"l":48.43,"n":9,"o":48.43,"t":"2026-10-15T19:35:00Z","v":1087,"vw":48.432838},{"c":48.5,"h":48.5,"l":48.46,"n":14,"o":48.46,"t":"2026-10-15T19:40:00Z","v":1144,"vw":48.496087},{"c":48.52,"h":48.54,"l":48.5105,"n":21,"o":48.5105,"t":"2026-10-15T19:45:00Z","v":2483,"vw":48.523309},{"c":48.545,"h":48.57,"l":48.5202,"n":48,"o":48.525,"t":"2026-10-15T19:50:00Z","v":3862,"vw":48.526361},{"c":48.54,"h":48.58,"l":48.54,"n":44,"o":48.54,"t":"2026-10-15T19:55:00Z","v":11247,"vw":48.56158},{"c":48.6,"h":48.6,"l":48.6,"n":9,"o":48.6,"t":"2026-10-15T20:00:00Z","v":2217,"vw":48.6},{"c":48.1,"h":48.1,"l":48.1,"n":1,"o":48.1,"t":"2026-10-15T20:50:00Z","v":700,"vw":48.1},{"c":48.99,"h":48.99,"l":48.99,"n":1,"o":48.99,"t":"2026-10-15T21:30:00Z","v":154,"vw":48.99},{"c":48.05,"h":48.05,"l":48.05,"n":18,"o":48.05,"t":"2026-10-15T21:45:00Z","v":500,"vw":48.05},{"c":48.5,"h":48.5,"l":48.5,"n":1,"o":48.5,"t":"2026-10-15T23:40:00Z","v":312,"vw":48.5},{"c":48.51,"h":48.51,"l":48.51,"n":1,"o":48.51,"t":"2026-10-16T08:05:00Z","v":100,"vw":48.51},{"c":48.42,"h":48.42,"l":48.42,"n":2,"o":48.42,"t":"2026-10-16T11:20:00Z","v":269,"vw":48.42},{"c":48.64,"h":48.65,"l":48.64,"n":9,"o":48.65,"t":"2026-10-16T11:40:00Z","v":1193,"vw":48.646551},{"c":48.65,"h":48.65,"l":48.65,"n":1,"o":48.65,"t":"2026-10-16T12:10:00Z","v":797,"vw":48.65},{"c":48.9,"h":48.9,"l":48.65,"n":3,"o":48.65,"t":"2026-10-16T12:15:00Z","v":462,"vw":48.81269},{"c":48.445,"h":49.2,"l":48.36,"n":114,"o":48.36,"t":"2026-10-16T13:30:00Z","v":9278,"vw":48.457051},{"c":48.54,"h":48.54,"l":48.46,"n":41,"o":48.47,"t":"2026-10-16T13:35:00Z","v":4123,"vw":48.486676},{"c":48.6163,"h":48.6163,"l":48.548,"n":25,"o":48.55,"t":"2026-10-16T13:40:00Z","v":1821,"vw":48.561882},{"c":48.62,"h":48.62,"l":48.5486,"n":44,"o":48.56,"t":"2026-10-16T13:45:00Z","v":1227,"vw":48.57872},{"c":48.62,"h":48.71,"l":48.595,"n":45,"o":48.595,"t":"2026-10-16T13:50:00Z","v":2280,"vw":48.630968},{"c":48.68,"h":48.68,"l":48.66,"n":11,"o":48.66,"t":"2026-10-16T13:55:00Z","v":522,"vw":48.672739},{"c":48.69,"h":48.71,"l":48.655,"n":29,"o":48.655,"t":"2026-10-16T14:00:00Z","v":2248,"vw":48.685875},{"c":48.68,"h":48.68,"l":48.6565,"n":25,"o":48.6565,"t":"2026-10-16T14:05:00Z","v":821,"vw":48.676051},{"c":48.71,"h":48.72,"l":48.69,"n":47,"o":48.72,"t":"2026-10-16T14:10:00Z","v":4433,"vw":48.713799},{"c":48.715,"h":48.75,"l":48.707,"n":45,"o":48.71,"t":"2026-10-16T14:15:00Z","v":3829,"vw":48.722765},{"c":48.755,"h":48.781,"l":48.71,"n":39,"o":48.72,"t":"2026-10-16T14:20:00Z","v":1813,"vw":48.751488},{"c":48.79,"h":48.795,"l":48.755,"n":22,"o":48.755,"t":"2026-10-16T14:25:00Z","v":880,"vw":48.780926},{"c":48.74,"h":48.78,"l":48.74,"n":38,"o":48.78,"t":"2026-10-16T14:30:00Z","v":3179,"vw":48.777698},{"c":48.7,"h":48.71,"l":48.7,"n":18,"o":48.71,"t":"2026-10-16T14:35:00Z","v":601,"vw":48.708054},{"c":48.7099,"h":48.72,"l":48.69,"n":23,"o":48.69,"t":"2026-10-16T14:40:00Z","v":2450,"vw":48.716952},{"c":48.69,"h":48.69,"l":48.665,"n":25,"o":48.68,"t":"2026-10-16T14:45:00Z","v":723,"vw":48.681},{"c":48.7,"h":48.7181,"l":48.7,"n":17,"o":48.7181,"t":"2026-10-16T14:50:00Z","v":600,"vw":48.708264},{"c":48.69,"h":48.69,"l":48.69,"n":4,"o":48.69,"t":"2026-10-16T14:55:00Z","v":211,"vw":48.69},{"c":48.6295,"h":48.67,"l":48.61,"n":32,"o":48.65,"t":"2026-10-16T15:00:00Z","v":1940,"vw":48.637696},{"c":48.6234,"h":48.68,"l":48.6234,"n":19,"o":48.68,"t":"2026-10-16T15:05:00Z","v":1255,"vw":48.674946},{"c":48.65,"h":48.665,"l":48.65,"n":12,"o":48.66,"t":"2026-10-16T15:10:00Z","v":917,"vw":48.658276},{"c":48.61,"h":48.64,"l":48.61,"n":30,"o":48.62,"t":"2026-10-16T15:15:00Z","v":3014,"vw":48.622869},{"c":48.6098,"h":48.64,"l":48.6098,"n":13,"o":48.6385,"t":"2026-10-16T15:20:00Z","v":996,"vw":48.621161},{"c":48.61,"h":48.61,"l":48.575,"n":14,"o":48.575,"t":"2026-10-16T15:25:00Z","v":2940,"vw":48.59},{"c":48.5999,"h":48.5999,"l":48.5999,"n":3,"o":48.5999,"t":"2026-10-16T15:30:00Z","v":237,"vw":48.5999},{"c":48.59,"h":48.61,"l":48.585,"n":22,"o":48.609,"t":"2026-10-16T15:35:00Z","v":5201,"vw":48.596413},{"c":48.585,"h":48.61,"l":48.585,"n":10,"o":48.59,"t":"2026-10-16T15:40:00Z","v":3340,"vw":48.587576},{"c":48.565,"h":48.58,"l":48.561,"n":31,"o":48.561,"t":"2026-10-16T15:45:00Z","v":2142,"vw":48.571588},{"c":48.53,"h":48.545,"l":48.53,"n":19,"o":48.545,"t":"2026-10-16T15:55:00Z","v":1021,"vw":48.537045},{"c":48.42,"h":48.51,"l":48.42,"n":30,"o":48.51,"t":"2026-10-16T16:00:00Z","v":1617,"vw":48.441423},{"c":48.5,"h":48.5,"l":48.5,"n":7,"o":48.5,"t":"2026-10-16T16:05:00Z","v":617,"vw":48.5},{"c":48.5,"h":48.53,"l":48.4511,"n":35,"o":48.485,"t":"2026-10-16T16:10:00Z","v":2575,"vw":48.500286},{"c":48.49,"h":48.49,"l":48.49,"n":3,"o":48.49,"t":"2026-10-16T16:15:00Z","v":152,"vw":48.49},{"c":48.51,"h":48.52,"l":48.4766,"n":16,"o":48.485,"t":"2026-10-16T16:20:00Z","v":1447,"vw":48.494467},{"c":48.5,"h":48.5,"l":48.49,"n":6,"o":48.49,"t":"2026-10-16T16:25:00Z","v":514,"vw":48.498},{"c":48.45,"h":48.48,"l":48.4337,"n":17,"o":48.47,"t":"2026-10-16T16:30:00Z","v":1220,"vw":48.466384},{"c":48.4201,"h":48.44,"l":48.42,"n":13,"o":48.42,"t":"2026-10-16T16:35:00Z","v":1176,"vw":48.430751},{"c":48.465,"h":48.465,"l":48.46,"n":17,"o":48.46,"t":"2026-10-16T16:40:00Z","v":1603,"vw":48.46164},{"c":48.45,"h":48.5,"l":48.45,"n":22,"o":48.462,"t":"2026-10-16T16:45:00Z","v":1597,"vw":48.469257},{"c":48.4256,"h":48.44,"l":48.41,"n":13,"o":48.43,"t":"2026-10-16T16:55:00Z","v":4195,"vw":48.426244},{"c":48.4,"h":48.43,"l":48.4,"n":33,"o":48.43,"t":"2026-10-16T17:00:00Z","v":1567,"vw":48.413578},{"c":48.42,"h":48.43,"l":48.4001,"n":13,"o":48.4001,"t":"2026-10-16T17:05:00Z","v":1425,"vw":48.415257},{"c":48.42,"h":48.44,"l":48.4,"n":16,"o":48.4065,"t":"2026-10-16T17:10:00Z","v":3443,"vw":48.424309},{"c":48.4,"h":48.41,"l":48.4,"n":39,"o":48.41,"t":"2026-10-16T17:15:00Z","v":2329,"vw":48.400819},{"c":48.44,"h":48.44,"l":48.44,"n":9,"o":48.44,"t":"2026-10-16T17:20:00Z","v":263,"vw":48.44},{"c":48.415,"h":48.415,"l":48.4107,"n":18,"o":48.415,"t":"2026-10-16T17:25:00Z","v":2998,"vw":48.413736},{"c":48.43,"h":48.43,"l":48.429,"n":18,"o":48.43,"t":"2026-10-16T17:30:00Z","v":4966,"vw":48.42995},{"c":48.42,"h":48.44,"l":48.42,"n":42,"o":48.44,"t":"2026-10-16T17:35:00Z","v":4049,"vw":48.434924},{"c":48.49,"h":48.49,"l":48.415,"n":21,"o":48.415,"t":"2026-10-16T17:40:00Z","v":1111,"vw":48.450625},{"c":48.435,"h":48.48,"l":48.435,"n":18,"o":48.48,"t":"2026-10-16T17:45:00Z","v":1544,"vw":48.475683},{"c":48.46,"h":48.46,"l":48.45,"n":96,"o":48.45,"t":"2026-10-16T17:50:00Z","v":552,"vw":48.454237},{"c":48.445,"h":48.445,"l":48.432,"n":9,"o":48.432,"t":"2026-10-16T17:55:00Z","v":662,"vw":48.442833},{"c":48.455,"h":48.455,"l":48.455,"n":5,"o":48.455,"t":"2026-10-16T18:00:00Z","v":198,"vw":48.455},{"c":48.49,"h":48.49,"l":48.45,"n":28,"o":48.465,"t":"2026-10-16T18:05:00Z","v":10286,"vw":48.475164},{"c":48.47,"h":48.47,"l":48.46,"n":12,"o":48.46,"t":"2026-10-16T18:10:00Z","v":1013,"vw":48.467778},{"c":48.479,"h":48.48,"l":48.435,"n":15,"o":48.47,"t":"2026-10-16T18:15:00Z","v":1232,"vw":48.460263},{"c":48.4018,"h":48.45,"l":48.3901,"n":15,"o":48.44,"t":"2026-10-16T18:20:00Z","v":1087,"vw":48.415724},{"c":48.43,"h":48.45,"l":48.415,"n":34,"o":48.45,"t":"2026-10-16T18:25:00Z","v":5926,"vw":48.434694},{"c":48.41,"h":48.43,"l":48.395,"n":39,"o":48.43,"t":"2026-10-16T18:30:00Z","v":2302,"vw":48.407562},{"c":48.44,"h":48.44,"l":48.4,"n":31,"o":48.4,"t":"2026-10-16T18:35:00Z","v":3401,"vw":48.412075},{"c":48.41,"h":48.42,"l":48.4096,"n":25,"o":48.42,"t":"2026-10-16T18:40:00Z","v":920,"vw":48.413894},{"c":48.41,"h":48.42,"l":48.41,"n":28,"o":48.41,"t":"2026-10-16T18:45:00Z","v":1965,"vw":48.41071},{"c":48.39,"h":48.4,"l":48.39,"n":20,"o":48.4,"t":"2026-10-16T18:50:00Z","v":1217,"vw":48.397158},{"c":48.39,"h":48.4103,"l":48.37,"n":83,"o":48.41,"t":"2026-10-16T18:55:00Z","v":8515,"vw":48.382463},{"c":48.405,"h":48.405,"l":48.395,"n":4,"o":48.395,"t":"2026-10-16T19:00:00Z","v":403,"vw":48.4025},{"c":48.37,"h":48.4499,"l":48.37,"n":15,"o":48.44,"t":"2026-10-16T19:05:00Z","v":2768,"vw":48.386285},{"c":48.45,"h":48.46,"l":48.44,"n":34,"o":48.45,"t":"2026-10-16T19:10:00Z","v":2400,"vw":48.448635},{"c":48.475,"h":48.4828,"l":48.46,"n":17,"o":48.46,"t":"2026-10-16T19:15:00Z","v":1949,"vw":48.472034},{"c":48.49,"h":48.49,"l":48.47,"n":34,"o":48.475,"t":"2026-10-16T19:20:00Z","v":2364,"vw":48.478333},{"c":48.49,"h":48.5,"l":48.4671,"n":12,"o":48.4671,"t":"2026-10-16T19:25:00Z","v":1843,"vw":48.486236},{"c":48.54,"h":48.54,"l":48.515,"n":11,"o":48.52,"t":"2026-10-16T19:30:00Z","v":1108,"vw":48.525195},{"c":48.55,"h":48.55,"l":48.535,"n":29,"o":48.535,"t":"2026-10-16T19:35:00Z","v":3131,"vw":48.538076},{"c":48.51,"h":48.55,"l":48.51,"n":27,"o":48.55,"t":"2026-10-16T19:40:00Z","v":3120,"vw":48.516395},{"c":48.515,"h":48.54,"l":48.515,"n":27,"o":48.5399,"t":"2026-10-16T19:45:00Z","v":775,"vw":48.527475},{"c":48.515,"h":48.52,"l":48.484,"n":66,"o":48.52,"t":"2026-10-16T19:50:00Z","v":2962,"vw":48.511601},{"c":48.52,"h":48.52,"l":48.485,"n":57,"o":48.51,"t":"2026-10-16T19:55:00Z","v":4278,"vw":48.512255},{"c":48.53,"h":48.53,"l":48.53,"n":8,"o":48.53,"t":"2026-10-16T20:00:00Z","v":109,"vw":48.53},{"c":48.1795,"h":48.1795,"l":48.1795,"n":1,"o":48.1795,"t":"2026-10-16T21:25:00Z","v":111,"vw":48.1795},{"c":48.55,"h":48.56,"l":48.55,"n":5,"o":48.56,"t":"2026-10-16T22:50:00Z","v":600,"vw":48.555122},{"c":48.53,"h":48.54,"l":48.53,"n":13,"o":48.54,"t":"2026-10-16T23:35:00Z","v":648,"vw":48.536774},{"c":48.53,"h":48.53,"l":48.53,"n":4,"o":48.53,"t":"2026-10-19T10:25:00Z","v":400,"vw":48.53},{"c":48.6352,"h":48.6352,"l":48.55,"n":4,"o":48.55,"t":"2026-10-19T11:00:00Z","v":256,"vw":48.58408},{"c":48.63,"h":48.63,"l":48.63,"n":1,"o":48.63,"t":"2026-10-19T11:05:00Z","v":100,"vw":48.63},{"c":48.6,"h":48.6,"l":48.6,"n":1,"o":48.6,"t":"2026-10-19T11:35:00Z","v":275,"vw":48.6},{"c":48.6,"h":48.6,"l":48.6,"n":5,"o":48.6,"t":"2026-10-19T12:35:00Z","v":774,"vw":48.6},{"c":48.53,"h":48.53,"l":48.53,"n":2,"o":48.53,"t":"2026-10-19T12:40:00Z","v":150,"vw":48.53},{"c":48.43,"h":48.52,"l":48.43,"n":134,"o":48.52,"t":"2026-10-19T13:30:00Z","v":7760,"vw":48.479755},{"c":48.41,"h":48.47,"l":48.41,"n":80,"o":48.4438,"t":"2026-10-19T13:35:00Z","v":6552,"vw":48.42535},{"c":48.35,"h":48.41,"l":48.33,"n":68,"o":48.368,"t":"2026-10-19T13:40:00Z","v":8171,"vw":48.365608},{"c":48.31,"h":48.33,"l":48.29,"n":42,"o":48.33,"t":"2026-10-19T13:45:00Z","v":1419,"vw":48.314444},{"c":48.335,"h":48.3585,"l":48.325,"n":41,"o":48.3585,"t":"2026-10-19T13:50:00Z","v":2927,"vw":48.343144},{"c":48.39,"h":48.39,"l":48.3101,"n":34,"o":48.3101,"t":"2026-10-19T13:55:00Z","v":1098,"vw":48.344991},{"c":48.3281,"h":48.38,"l":48.3281,"n":39,"o":48.3615,"t":"2026-10-19T14:00:00Z","v":2493,"vw":48.351294},{"c":48.3,"h":48.3275,"l":48.3,"n":20,"o":48.3275,"t":"2026-10-19T14:05:00Z","v":400,"vw":48.319032},{"c":48.27,"h":48.32,"l":48.27,"n":60,"o":48.32,"t":"2026-10-19T14:10:00Z","v":3004,"vw":48.289476},{"c":48.339,"h":48.339,"l":48.27,"n":35,"o":48.27,"t":"2026-10-19T14:15:00Z","v":4594,"vw":48.305969},{"c":48.31,"h":48.3399,"l":48.28,"n":42,"o":48.325,"t":"2026-10-19T14:20:00Z","v":2633,"vw":48.309358},{"c":48.32,"h":48.32,"l":48.28,"n":25,"o":48.31,"t":"2026-10-19T14:25:00Z","v":1321,"vw":48.307279},{"c":48.305,"h":48.3299,"l":48.305,"n":21,"o":48.31,"t":"2026-10-19T14:30:00Z","v":2698,"vw":48.3144},{"c":48.29,"h":48.305,"l":48.29,"n":17,"o":48.295,"t":"2026-10-19T14:35:00Z","v":3462,"vw":48.299411},{"c":48.31,"h":48.31,"l":48.295,"n":20,"o":48.295,"t":"2026-10-19T14:40:00Z","v":1338,"vw":48.299968},{"c":48.295,"h":48.3,"l":48.2726,"n":45,"o":48.29,"t":"2026-10-19T14:45:00Z","v":3300,"vw":48.285844},{"c":48.29,"h":48.32,"l":48.29,"n":27,"o":48.32,"t":"2026-10-19T14:50:00Z","v":2339,"vw":48.314593},{"c":48.295,"h":48.3,"l":48.295,"n":17,"o":48.3,"t":"2026-10-19T14:55:00Z","v":877,"vw":48.299132},{"c":48.3,"h":48.32,"l":48.3,"n":12,"o":48.32,"t":"2026-10-19T15:00:00Z","v":506,"vw":48.3125},{"c":48.31,"h":48.31,"l":48.29,"n":30,"o":48.29,"t":"2026-10-19T15:05:00Z","v":4236,"vw":48.306301},{"c":48.305,"h":48.315,"l":48.305,"n":31,"o":48.31,"t":"2026-10-19T15:10:00Z","v":1815,"vw":48.310742},{"c":48.3,"h":48.3142,"l":48.285,"n":38,"o":48.3142,"t":"2026-10-19T15:15:00Z","v":2397,"vw":48.293598},{"c":48.3,"h":48.3,"l":48.28,"n":18,"o":48.295,"t":"2026-10-19T15:20:00Z","v":1622,"vw":48.288145},{"c":48.34,"h":48.34,"l":48.3,"n":23,"o":48.3,"t":"2026-10-19T15:25:00Z","v":1907,"vw":48.321718},{"c":48.305,"h":48.305,"l":48.295,"n":21,"o":48.3,"t":"2026-10-19T15:30:00Z","v":3853,"vw":48.3},{"c":48.29,"h":48.31,"l":48.285,"n":35,"o":48.2916,"t":"2026-10-19T15:35:00Z","v":3028,"vw":48.297472},{"c":48.2701,"h":48.285,"l":48.265,"n":55,"o":48.28,"t":"2026-10-19T15:40:00Z","v":4748,"vw":48.274419},{"c":48.29,"h":48.29,"l":48.27,"n":72,"o":48.27,"t":"2026-10-19T15:45:00Z","v":12166,"vw":48.283759},{"c":48.26,"h":48.275,"l":48.26,"n":19,"o":48.275,"t":"2026-10-19T15:50:00Z","v":1585,"vw":48.265779},{"c":48.255,"h":48.2628,"l":48.24,"n":47,"o":48.25,"t":"2026-10-19T15:55:00Z","v":3360,"vw":48.251234},{"c":48.26,"h":48.26,"l":48.25,"n":27,"o":48.25,"t":"2026-10-19T16:00:00Z","v":2647,"vw":48.254},{"c":48.27,"h":48.279,"l":48.25,"n":23,"o":48.25,"t":"2026-10-19T16:05:00Z","v":3546,"vw":48.259275},{"c":48.29,"h":48.3098,"l":48.26,"n":50,"o":48.26,"t":"2026-10-19T16:10:00Z","v":5788,"vw":48.285624},{"c":48.2587,"h":48.29,"l":48.2587,"n":9,"o":48.275,"t":"2026-10-19T16:15:00Z","v":914,"vw":48.274814},{"c":48.2755,"h":48.29,"l":48.2682,"n":28,"o":48.28,"t":"2026-10-19T16:20:00Z","v":2708,"vw":48.278253},{"c":48.28,"h":48.28,"l":48.27,"n":21,"o":48.27,"t":"2026-10-19T16:25:00Z","v":2234,"vw":48.278839},{"c":48.26,"h":48.27,"l":48.26,"n":29,"o":48.27,"t":"2026-10-19T16:30:00Z","v":1380,"vw":48.261667},{"c":48.2701,"h":48.275,"l":48.27,"n":45,"o":48.27,"t":"2026-10-19T16:35:00Z","v":4434,"vw":48.272439},{"c":48.265,"h":48.27,"l":48.26,"n":32,"o":48.27,"t":"2026-10-19T16:40:00Z","v":2657,"vw":48.267138},{"c":48.2399,"h":48.26,"l":48.2399,"n":30,"o":48.26,"t":"2026-10-19T16:45:00Z","v":2595,"vw":48.244442},{"c":48.25,"h":48.26,"l":48.24,"n":19,"o":48.24,"t":"2026-10-19T16:50:00Z","v":1345,"vw":48.248153},{"c":48.25,"h":48.26,"l":48.2489,"n":18,"o":48.26,"t":"2026-10-19T16:55:00Z","v":2084,"vw":48.2517},{"c":48.235,"h":48.25,"l":48.235,"n":20,"o":48.241,"t":"2026-10-19T17:00:00Z","v":1470,"vw":48.239429},{"c":48.23,"h":48.24,"l":48.23,"n":16,"o":48.235,"t":"2026-10-19T17:05:00Z","v":1306,"vw":48.232752},{"c":48.24,"h":48.24,"l":48.2266,"n":11,"o":48.2266,"t":"2026-10-19T17:10:00Z","v":1015,"vw":48.232297},{"c":48.23,"h":48.23,"l":48.23,"n":2,"o":48.23,"t":"2026-10-19T17:15:00Z","v":101,"vw":48.23},{"c":48.24,"h":48.24,"l":48.2201,"n":15,"o":48.2201,"t":"2026-10-19T17:20:00Z","v":1167,"vw":48.230432},{"c":48.26,"h":48.26,"l":48.24,"n":37,"o":48.24,"t":"2026-10-19T17:25:00Z","v":8378,"vw":48.242921},{"c":48.275,"h":48.28,"l":48.275,"n":15,"o":48.28,"t":"2026-10-19T17:35:00Z","v":1958,"vw":48.276915},{"c":48.3001,"h":48.32,"l":48.3,"n":28,"o":48.3,"t":"2026-10-19T17:40:00Z","v":1858,"vw":48.303193},{"c":48.29,"h":48.29,"l":48.29,"n":26,"o":48.29,"t":"2026-10-19T17:45:00Z","v":1509,"vw":48.29},{"c":48.3,"h":48.309,"l":48.29,"n":121,"o":48.29,"t":"2026-10-19T17:50:00Z","v":2738,"vw":48.300463},{"c":48.29,"h":48.29,"l":48.29,"n":3,"o":48.29,"t":"2026-10-19T17:55:00Z","v":127,"vw":48.29},{"c":48.32,"h":48.32,"l":48.3,"n":15,"o":48.3,"t":"2026-10-19T18:00:00Z","v":2010,"vw":48.308767},{"c":48.33,"h":48.34,"l":48.32,"n":11,"o":48.32,"t":"2026-10-19T18:05:00Z","v":613,"vw":48.334925},{"c":48.325,"h":48.34,"l":48.325,"n":13,"o":48.33,"t":"2026-10-19T18:10:00Z","v":744,"vw":48.331429},{"c":48.32,"h":48.32,"l":48.31,"n":16,"o":48.32,"t":"2026-10-19T18:15:00Z","v":1516,"vw":48.319231},{"c":48.32,"h":48.32,"l":48.315,"n":10,"o":48.315,"t":"2026-10-19T18:20:00Z","v":844,"vw":48.319342},{"c":48.3,"h":48.32,"l":48.3,"n":39,"o":48.32,"t":"2026-10-19T18:25:00Z","v":3092,"vw":48.303686},{"c":48.29,"h":48.3,"l":48.29,"n":21,"o":48.3,"t":"2026-10-19T18:30:00Z","v":1804,"vw":48.298778},{"c":48.3,"h":48.3,"l":48.285,"n":23,"o":48.295,"t":"2026-10-19T18:35:00Z","v":1846,"vw":48.29218},{"c":48.305,"h":48.31,"l":48.29,"n":19,"o":48.29,"t":"2026-10-19T18:40:00Z","v":2714,"vw":48.306961},{"c":48.3301,"h":48.3301,"l":48.31,"n":14,"o":48.31,"t":"2026-10-19T18:45:00Z","v":1155,"vw":48.31883},{"c":48.35,"h":48.35,"l":48.31,"n":24,"o":48.34,"t":"2026-10-19T18:50:00Z","v":2590,"vw":48.328571},{"c":48.32,"h":48.33,"l":48.32,"n":3,"o":48.33,"t":"2026-10-19T18:55:00Z","v":605,"vw":48.321709},{"c":48.3,"h":48.319,"l":48.3,"n":23,"o":48.319,"t":"2026-10-19T19:00:00Z","v":2016,"vw":48.30466},{"c":48.2999,"h":48.3,"l":48.2741,"n":29,"o":48.285,"t":"2026-10-19T19:05:00Z","v":2642,"vw":48.292743},{"c":48.29,"h":48.29,"l":48.28,"n":26,"o":48.285,"t":"2026-10-19T19:10:00Z","v":1735,"vw":48.288394},{"c":48.3,"h":48.31,"l":48.285,"n":43,"o":48.29,"t":"2026-10-19T19:15:00Z","v":5486,"vw":48.297192},{"c":48.29,"h":48.29,"l":48.289,"n":26,"o":48.29,"t":"2026-10-19T19:20:00Z","v":4027,"vw":48.289712},{"c":48.2792,"h":48.29,"l":48.2792,"n":7,"o":48.29,"t":"2026-10-19T19:25:00Z","v":313,"vw":48.285592},{"c":48.31,"h":48.31,"l":48.275,"n":31,"o":48.275,"t":"2026-10-19T19:30:00Z","v":3159,"vw":48.291289},{"c":48.28,"h":48.3,"l":48.28,"n":30,"o":48.3,"t":"2026-10-19T19:35:00Z","v":2091,"vw":48.28945},{"c":48.27,"h":48.28,"l":48.27,"n":23,"o":48.27,"t":"2026-10-19T19:40:00Z","v":3052,"vw":48.270612},{"c":48.29,"h":48.29,"l":48.27,"n":37,"o":48.27,"t":"2026-10-19T19:45:00Z","v":3871,"vw":48.284489},{"c":48.29,"h":48.29,"l":48.28,"n":31,"o":48.28,"t":"2026-10-19T19:50:00Z","v":3947,"vw":48.280264},{"c":48.28,"h":48.28,"l":48.27,"n":93,"o":48.27,"t":"2026-10-19T19:55:00Z","v":11346,"vw":48.278919},{"c":48.285,"h":48.285,"l":48.285,"n":7,"o":48.285,"t":"2026-10-19T20:00:00Z","v":268,"vw":48.285},{"c":48.28,"h":48.28,"l":48.28,"n":2,"o":48.28,"t":"2026-10-19T20:05:00Z","v":120,"vw":48.28},{"c":48.2,"h":48.2,"l":48.2,"n":2,"o":48.2,"t":"2026-10-19T20:15:00Z","v":201,"vw":48.2},{"c":48.5499,"h":48.5499,"l":48.5499,"n":1,"o":48.5499,"t":"2026-10-19T20:40:00Z","v":1000,"vw":48.5499},{"c":48.3,"h":48.3,"l":48.3,"n":1,"o":48.3,"t":"2026-10-19T23:10:00Z","v":100,"vw":48.3},{"c":48.26,"h":48.26,"l":48.26,"n":7,"o":48.26,"t":"2026-10-20T12:00:00Z","v":209,"vw":48.26},{"c":48.5,"h":48.5,"l":48.5,"n":6,"o":48.5,"t":"2026-10-20T12:05:00Z","v":117,"vw":48.5},{"c":48.08,"h":48.08,"l":48.08,"n":7,"o":48.08,"t":"2026-10-20T12:10:00Z","v":159,"vw":48.08},{"c":48.0775,"h":48.11,"l":48.0775,"n":8,"o":48.11,"t":"2026-10-20T12:15:00Z","v":357,"vw":48.092273},{"c":48.0775,"h":48.0775,"l":48.02,"n":7,"o":48.02,"t":"2026-10-20T12:35:00Z","v":2870,"vw":48.053214},{"c":48.14,"h":48.14,"l":48.11,"n":5,"o":48.11,"t":"2026-10-20T13:25:00Z","v":700,"vw":48.122857},{"c":48.05,"h":48.15,"l":48.04,"n":211,"o":48.15,"t":"2026-10-20T13:30:00Z","v":50751,"vw":48.098084},{"c":48.145,"h":48.145,"l":48.062,"n":33,"o":48.062,"t":"2026-10-20T13:35:00Z","v":5398,"vw":48.100518},{"c":48.18,"h":48.18,"l":48.1434,"n":37,"o":48.15,"t":"2026-10-20T13:40:00Z","v":1857,"vw":48.171798},{"c":48.18,"h":48.21,"l":48.18,"n":93,"o":48.19,"t":"2026-10-20T13:45:00Z","v":10859,"vw":48.192533},{"c":48.15,"h":48.18,"l":48.13,"n":48,"o":48.17,"t":"2026-10-20T13:50:00Z","v":2579,"vw":48.158705},{"c":48.155,"h":48.155,"l":48.155,"n":13,"o":48.155,"t":"2026-10-20T13:55:00Z","v":590,"vw":48.155},{"c":48.1,"h":48.13,"l":48.1,"n":74,"o":48.13,"t":"2026-10-20T14:00:00Z","v":2668,"vw":48.113857},{"c":48.18,"h":48.18,"l":48.0972,"n":42,"o":48.1,"t":"2026-10-20T14:05:00Z","v":2939,"vw":48.129105},{"c":48.18,"h":48.18,"l":48.13,"n":41,"o":48.15,"t":"2026-10-20T14:10:00Z","v":1717,"vw":48.141502},{"c":48.22,"h":48.22,"l":48.21,"n":35,"o":48.21,"t":"2026-10-20T14:15:00Z","v":1882,"vw":48.217068},{"c":48.3299,"h":48.33,"l":48.2422,"n":42,"o":48.25,"t":"2026-10-20T14:20:00Z","v":2254,"vw":48.291534},{"c":48.375,"h":48.375,"l":48.32,"n":20,"o":48.32,"t":"2026-10-20T14:25:00Z","v":1489,"vw":48.324351},{"c":48.36,"h":48.415,"l":48.36,"n":44,"o":48.41,"t":"2026-10-20T14:30:00Z","v":1262,"vw":48.392195},{"c":48.34,"h":48.38,"l":48.31,"n":24,"o":48.34,"t":"2026-10-20T14:35:00Z","v":2304,"vw":48.344966},{"c":48.37,"h":48.3899,"l":48.3392,"n":33,"o":48.3392,"t":"2026-10-20T14:40:00Z","v":2122,"vw":48.373116},{"c":48.295,"h":48.32,"l":48.295,"n":38,"o":48.32,"t":"2026-10-20T14:45:00Z","v":1418,"vw":48.316202},{"c":48.26,"h":48.3,"l":48.26,"n":27,"o":48.26,"t":"2026-10-20T14:50:00Z","v":1277,"vw":48.266165},{"c":48.29,"h":48.29,"l":48.2775,"n":20,"o":48.2775,"t":"2026-10-20T14:55:00Z","v":7944,"vw":48.288935},{"c":48.2999,"h":48.2999,"l":48.2843,"n":27,"o":48.29,"t":"2026-10-20T15:00:00Z","v":2735,"vw":48.28993},{"c":48.28,"h":48.29,"l":48.28,"n":19,"o":48.29,"t":"2026-10-20T15:05:00Z","v":3124,"vw":48.281324},{"c":48.225,"h":48.28,"l":48.225,"n":37,"o":48.275,"t":"2026-10-20T15:10:00Z","v":1924,"vw":48.251494},{"c":48.25,"h":48.25,"l":48.2277,"n":19,"o":48.2277,"t":"2026-10-20T15:15:00Z","v":874,"vw":48.230488},{"c":48.23,"h":48.23,"l":48.2102,"n":3,"o":48.2102,"t":"2026-10-20T15:20:00Z","v":411,"vw":48.222629},{"c":48.21,"h":48.22,"l":48.21,"n":13,"o":48.21,"t":"2026-10-20T15:25:00Z","v":2374,"vw":48.210883},{"c":48.2,"h":48.2,"l":48.2,"n":18,"o":48.2,"t":"2026-10-20T15:30:00Z","v":1148,"vw":48.2},{"c":48.19,"h":48.19,"l":48.1785,"n":6,"o":48.1785,"t":"2026-10-20T15:35:00Z","v":319,"vw":48.182246},{"c":48.23,"h":48.23,"l":48.1933,"n":15,"o":48.1933,"t":"2026-10-20T15:40:00Z","v":876,"vw":48.213738},{"c":48.2199,"h":48.2199,"l":48.2,"n":19,"o":48.2,"t":"2026-10-20T15:45:00Z","v":1708,"vw":48.205893},{"c":48.195,"h":48.195,"l":48.195,"n":11,"o":48.195,"t":"2026-10-20T15:50:00Z","v":514,"vw":48.195},{"c":48.19,"h":48.19,"l":48.1851,"n":24,"o":48.19,"t":"2026-10-20T15:55:00Z","v":956,"vw":48.189198},{"c":48.163,"h":48.18,"l":48.163,"n":20,"o":48.18,"t":"2026-10-20T16:00:00Z","v":1158,"vw":48.1715},{"c":48.1499,"h":48.17,"l":48.1499,"n":38,"o":48.16,"t":"2026-10-20T16:05:00Z","v":4205,"vw":48.160949},{"c":48.15,"h":48.15,"l":48.15,"n":22,"o":48.15,"t":"2026-10-20T16:10:00Z","v":1072,"vw":48.15},{"c":48.11,"h":48.14,"l":48.11,"n":50,"o":48.14,"t":"2026-10-20T16:15:00Z","v":3255,"vw":48.118122},{"c":48.1,"h":48.105,"l":48.0801,"n":41,"o":48.105,"t":"2026-10-20T16:20:00Z","v":2250,"vw":48.093335},{"c":48.1,"h":48.1,"l":48.1,"n":3,"o":48.1,"t":"2026-10-20T16:25:00Z","v":133,"vw":48.1},{"c":48.1198,"h":48.12,"l":48.1198,"n":9,"o":48.12,"t":"2026-10-20T16:30:00Z","v":685,"vw":48.1199},{"c":48.14,"h":48.15,"l":48.14,"n":17,"o":48.15,"t":"2026-10-20T16:35:00Z","v":451,"vw":48.1475},{"c":48.14,"h":48.15,"l":48.14,"n":15,"o":48.15,"t":"2026-10-20T16:40:00Z","v":428,"vw":48.146667},{"c":48.125,"h":48.14,"l":48.105,"n":42,"o":48.14,"t":"2026-10-20T16:45:00Z","v":3932,"vw":48.117805},{"c":48.1,"h":48.12,"l":48.09,"n":73,"o":48.12,"t":"2026-10-20T16:50:00Z","v":5129,"vw":48.100509},{"c":48.085,"h":48.09,"l":48.085,"n":30,"o":48.085,"t":"2026-10-20T16:55:00Z","v":8185,"vw":48.08543},{"c":48.08,"h":48.085,"l":48.075,"n":37,"o":48.085,"t":"2026-10-20T17:00:00Z","v":3225,"vw":48.082246},{"c":48.06,"h":48.06,"l":48.05,"n":24,"o":48.06,"t":"2026-10-20T17:05:00Z","v":1281,"vw":48.059167},{"c":48.06,"h":48.0658,"l":48.06,"n":40,"o":48.065,"t":"2026-10-20T17:10:00Z","v":6160,"vw":48.063266},{"c":48.0742,"h":48.0742,"l":48.065,"n":21,"o":48.065,"t":"2026-10-20T17:15:00Z","v":1189,"vw":48.069926},{"c":48.1199,"h":48.1199,"l":48.085,"n":18,"o":48.085,"t":"2026-10-20T17:20:00Z","v":1290,"vw":48.099429},{"c":48.105,"h":48.11,"l":48.09,"n":27,"o":48.11,"t":"2026-10-20T17:25:00Z","v":1685,"vw":48.104254},{"c":48.1038,"h":48.1038,"l":48.09,"n":14,"o":48.1,"t":"2026-10-20T17:30:00Z","v":483,"vw":48.099095},{"c":48.09,"h":48.1101,"l":48.09,"n":24,"o":48.1101,"t":"2026-10-20T17:35:00Z","v":1901,"vw":48.096309},{"c":48.1,"h":48.1,"l":48.085,"n":26,"o":48.085,"t":"2026-10-20T17:40:00Z","v":1976,"vw":48.093115},{"c":48.11,"h":48.11,"l":48.11,"n":7,"o":48.11,"t":"2026-10-20T17:45:00Z","v":340,"vw":48.11},{"c":48.105,"h":48.12,"l":48.105,"n":9,"o":48.12,"t":"2026-10-20T17:50:00Z","v":448,"vw":48.110234},{"c":48.111,"h":48.119,"l":48.105,"n":14,"o":48.119,"t":"2026-10-20T17:55:00Z","v":1390,"vw":48.112396},{"c":48.12,"h":48.12,"l":48.115,"n":3,"o":48.115,"t":"2026-10-20T18:00:00Z","v":533,"vw":48.118195},{"c":48.13,"h":48.13,"l":48.125,"n":28,"o":48.13,"t":"2026-10-20T18:05:00Z","v":4405,"vw":48.126089},{"c":48.14,"h":48.14,"l":48.132,"n":23,"o":48.14,"t":"2026-10-20T18:10:00Z","v":1049,"vw":48.13535},{"c":48.12,"h":48.13,"l":48.118,"n":43,"o":48.13,"t":"2026-10-20T18:15:00Z","v":4054,"vw":48.122417},{"c":48.13,"h":48.13,"l":48.12,"n":23,"o":48.13,"t":"2026-10-20T18:20:00Z","v":3247,"vw":48.128913},{"c":48.125,"h":48.125,"l":48.125,"n":8,"o":48.125,"t":"2026-10-20T18:25:00Z","v":221,"vw":48.125},{"c":48.12,"h":48.125,"l":48.12,"n":16,"o":48.125,"t":"2026-10-20T18:30:00Z","v":3446,"vw":48.120603},{"c":48.09,"h":48.11,"l":48.09,"n":50,"o":48.11,"t":"2026-10-20T18:35:00Z","v":3770,"vw":48.101856},{"c":48.08,"h":48.12,"l":48.08,"n":33,"o":48.1,"t":"2026-10-20T18:40:00Z","v":6223,"vw":48.100202},{"c":48.1079,"h":48.1079,"l":48.09,"n":17,"o":48.09,"t":"2026-10-20T18:45:00Z","v":1756,"vw":48.093159},{"c":48.105,"h":48.105,"l":48.105,"n":6,"o":48.105,"t":"2026-10-20T18:55:00Z","v":237,"vw":48.105},{"c":48.13,"h":48.13,"l":48.12,"n":13,"o":48.13,"t":"2026-10-20T19:00:00Z","v":965,"vw":48.12875},{"c":48.09,"h":48.13,"l":48.09,"n":42,"o":48.13,"t":"2026-10-20T19:05:00Z","v":3105,"vw":48.119407},{"c":48.11,"h":48.11,"l":48.095,"n":32,"o":48.11,"t":"2026-10-20T19:10:00Z","v":5761,"vw":48.103743},{"c":48.09,"h":48.1092,"l":48.09,"n":18,"o":48.1,"t":"2026-10-20T19:15:00Z","v":1554,"vw":48.094177},{"c":48.07,"h":48.0898,"l":48.0629,"n":36,"o":48.0898,"t":"2026-10-20T19:20:00Z","v":2929,"vw":48.078233},{"c":48.1,"h":48.1,"l":48.085,"n":23,"o":48.085,"t":"2026-10-20T19:25:00Z","v":860,"vw":48.097312},{"c":48.0884,"h":48.12,"l":48.0884,"n":10,"o":48.12,"t":"2026-10-20T19:30:00Z","v":1300,"vw":48.1121},{"c":48.07,"h":48.0999,"l":48.07,"n":33,"o":48.0999,"t":"2026-10-20T19:35:00Z","v":1232,"vw":48.085856},{"c":48.09,"h":48.095,"l":48.075,"n":31,"o":48.08,"t":"2026-10-20T19:40:00Z","v":3540,"vw":48.083142},{"c":48.1199,"h":48.1199,"l":48.09,"n":18,"o":48.09,"t":"2026-10-20T19:45:00Z","v":1733,"vw":48.110459},{"c":48.105,"h":48.12,"l":48.1004,"n":27,"o":48.12,"t":"2026-10-20T19:50:00Z","v":1947,"vw":48.112969},{"c":48.085,"h":48.1,"l":48.085,"n":54,"o":48.1,"t":"2026-10-20T19:55:00Z","v":3756,"vw":48.092392},{"c":48.09,"h":48.09,"l":48.09,"n":9,"o":48.09,"t":"2026-10-20T20:00:00Z","v":210,"vw":48.09},{"c":48.55,"h":48.55,"l":48.55,"n":2,"o":48.55,"t":"2026-10-20T20:55:00Z","v":385,"vw":48.55},{"c":48,"h":48,"l":48,"n":1,"o":48,"t":"2026-10-20T23:55:00Z","v":500,"vw":48},{"c":47.98,"h":47.98,"l":47.98,"n":5,"o":47.98,"t":"2026-10-21T11:00:00Z","v":218,"vw":47.98},{"c":48,"h":48,"l":48,"n":2,"o":48,"t":"2026-10-21T12:10:00Z","v":200,"vw":48},{"c":47.75,"h":47.75,"l":47.75,"n":3,"o":47.75,"t":"2026-10-21T12:45:00Z","v":1002,"vw":47.75},{"c":47.67,"h":47.67,"l":47.67,"n":5,"o":47.67,"t":"2026-10-21T12:50:00Z","v":199,"vw":47.67},{"c":47.78,"h":47.78,"l":47.78,"n":2,"o":47.78,"t":"2026-10-21T13:25:00Z","v":200,"vw":47.78},{"c":47.75,"h":47.81,"l":47.72,"n":132,"o":47.81,"t":"2026-10-21T13:30:00Z","v":8327,"vw":47.789206},{"c":47.76,"h":47.76,"l":47.7273,"n":110,"o":47.735,"t":"2026-10-21T13:35:00Z","v":4013,"vw":47.73317},{"c":47.75,"h":47.76,"l":47.735,"n":52,"o":47.76,"t":"2026-10-21T13:40:00Z","v":2644,"vw":47.748386},{"c":47.73,"h":47.7691,"l":47.73,"n":47,"o":47.7691,"t":"2026-10-21T13:45:00Z","v":3208,"vw":47.760445},{"c":47.735,"h":47.75,"l":47.735,"n":28,"o":47.75,"t":"2026-10-21T13:50:00Z","v":1673,"vw":47.746596},{"c":47.73,"h":47.735,"l":47.73,"n":29,"o":47.735,"t":"2026-10-21T13:55:00Z","v":1256,"vw":47.732557},{"c":47.67,"h":47.69,"l":47.66,"n":58,"o":47.69,"t":"2026-10-21T14:00:00Z","v":7004,"vw":47.666805},{"c":47.6216,"h":47.69,"l":47.6206,"n":68,"o":47.69,"t":"2026-10-21T14:05:00Z","v":7763,"vw":47.63888},{"c":47.68,"h":47.68,"l":47.63,"n":40,"o":47.63,"t":"2026-10-21T14:10:00Z","v":3125,"vw":47.643617},{"c":47.66,"h":47.67,"l":47.65,"n":27,"o":47.665,"t":"2026-10-21T14:15:00Z","v":1716,"vw":47.659373},{"c":47.66,"h":47.6696,"l":47.66,"n":20,"o":47.66,"t":"2026-10-21T14:20:00Z","v":916,"vw":47.665919},{"c":47.725,"h":47.725,"l":47.725,"n":6,"o":47.725,"t":"2026-10-21T14:25:00Z","v":566,"vw":47.725},{"c":47.72,"h":47.73,"l":47.7,"n":28,"o":47.725,"t":"2026-10-21T14:30:00Z","v":750,"vw":47.721278},{"c":47.71,"h":47.71,"l":47.695,"n":29,"o":47.7041,"t":"2026-10-21T14:35:00Z","v":1484,"vw":47.700618},{"c":47.695,"h":47.695,"l":47.69,"n":15,"o":47.69,"t":"2026-10-21T14:40:00Z","v":1150,"vw":47.690486},{"c":47.72,"h":47.72,"l":47.69,"n":18,"o":47.7,"t":"2026-10-21T14:45:00Z","v":740,"vw":47.698972},{"c":47.7099,"h":47.7199,"l":47.69,"n":24,"o":47.7199,"t":"2026-10-21T14:50:00Z","v":2437,"vw":47.699249},{"c":47.6826,"h":47.702,"l":47.6826,"n":12,"o":47.695,"t":"2026-10-21T14:55:00Z","v":879,"vw":47.695114},{"c":47.6634,"h":47.69,"l":47.66,"n":32,"o":47.69,"t":"2026-10-21T15:00:00Z","v":1896,"vw":47.679888},{"c":47.675,"h":47.675,"l":47.675,"n":4,"o":47.675,"t":"2026-10-21T15:05:00Z","v":395,"vw":47.675},{"c":47.678,"h":47.678,"l":47.6601,"n":24,"o":47.6601,"t":"2026-10-21T15:10:00Z","v":2579,"vw":47.674362},{"c":47.68,"h":47.68,"l":47.66,"n":31,"o":47.66,"t":"2026-10-21T15:15:00Z","v":5209,"vw":47.67949},{"c":47.71,"h":47.715,"l":47.68,"n":55,"o":47.68,"t":"2026-10-21T15:20:00Z","v":8913,"vw":47.69393},{"c":47.78,"h":47.78,"l":47.7283,"n":27,"o":47.7283,"t":"2026-10-21T15:25:00Z","v":1214,"vw":47.751378},{"c":47.775,"h":47.775,"l":47.77,"n":10,"o":47.77,"t":"2026-10-21T15:30:00Z","v":345,"vw":47.773333},{"c":47.755,"h":47.771,"l":47.755,"n":25,"o":47.771,"t":"2026-10-21T15:35:00Z","v":2407,"vw":47.760652},{"c":47.71,"h":47.765,"l":47.71,"n":25,"o":47.765,"t":"2026-10-21T15:40:00Z","v":1920,"vw":47.750677},{"c":47.73,"h":47.73,"l":47.695,"n":10,"o":47.695,"t":"2026-10-21T15:45:00Z","v":1564,"vw":47.717459},{"c":47.72,"h":47.73,"l":47.71,"n":26,"o":47.73,"t":"2026-10-21T15:50:00Z","v":8511,"vw":47.715579},{"c":47.71,"h":47.7201,"l":47.71,"n":13,"o":47.72,"t":"2026-10-21T15:55:00Z","v":2233,"vw":47.719636},{"c":47.7051,"h":47.72,"l":47.705,"n":12,"o":47.72,"t":"2026-10-21T16:00:00Z","v":1128,"vw":47.707846},{"c":47.695,"h":47.7,"l":47.69,"n":20,"o":47.7,"t":"2026-10-21T16:05:00Z","v":765,"vw":47.695},{"c":47.7,"h":47.71,"l":47.695,"n":13,"o":47.695,"t":"2026-10-21T16:10:00Z","v":693,"vw":47.702463},{"c":47.7,"h":47.7,"l":47.7,"n":6,"o":47.7,"t":"2026-10-21T16:20:00Z","v":194,"vw":47.7},{"c":47.7122,"h":47.73,"l":47.7122,"n":12,"o":47.72,"t":"2026-10-21T16:25:00Z","v":3513,"vw":47.719666},{"c":47.7059,"h":47.7199,"l":47.7059,"n":11,"o":47.7101,"t":"2026-10-21T16:30:00Z","v":1883,"vw":47.711917},{"c":47.71,"h":47.71,"l":47.67,"n":44,"o":47.7,"t":"2026-10-21T16:35:00Z","v":5162,"vw":47.685734},{"c":47.73,"h":47.73,"l":47.6736,"n":15,"o":47.725,"t":"2026-10-21T16:40:00Z","v":1633,"vw":47.723471},{"c":47.7151,"h":47.7341,"l":47.7151,"n":19,"o":47.7341,"t":"2026-10-21T16:45:00Z","v":1604,"vw":47.72806},{"c":47.715,"h":47.715,"l":47.715,"n":16,"o":47.715,"t":"2026-10-21T16:50:00Z","v":1158,"vw":47.715},{"c":47.72,"h":47.72,"l":47.715,"n":27,"o":47.72,"t":"2026-10-21T16:55:00Z","v":4348,"vw":47.719118},{"c":47.685,"h":47.7016,"l":47.685,"n":36,"o":47.7006,"t":"2026-10-21T17:00:00Z","v":11704,"vw":47.700226},{"c":47.71,"h":47.71,"l":47.7,"n":5,"o":47.7,"t":"2026-10-21T17:05:00Z","v":1281,"vw":47.703701},{"c":47.705,"h":47.7052,"l":47.705,"n":21,"o":47.7052,"t":"2026-10-21T17:10:00Z","v":2018,"vw":47.705041},{"c":47.71,"h":47.71,"l":47.71,"n":9,"o":47.71,"t":"2026-10-21T17:20:00Z","v":424,"vw":47.71},{"c":47.71,"h":47.7139,"l":47.71,"n":61,"o":47.71,"t":"2026-10-21T17:25:00Z","v":8183,"vw":47.710676},{"c":47.72,"h":47.72,"l":47.72,"n":4,"o":47.72,"t":"2026-10-21T17:30:00Z","v":228,"vw":47.72},{"c":47.74,"h":47.74,"l":47.7328,"n":9,"o":47.7328,"t":"2026-10-21T17:35:00Z","v":855,"vw":47.739026},{"c":47.77,"h":47.77,"l":47.75,"n":7,"o":47.7599,"t":"2026-10-21T17:40:00Z","v":405,"vw":47.759952},{"c":47.7451,"h":47.7451,"l":47.745,"n":76,"o":47.745,"t":"2026-10-21T17:45:00Z","v":544,"vw":47.74504},{"c":47.745,"h":47.7451,"l":47.745,"n":25,"o":47.745,"t":"2026-10-21T17:50:00Z","v":1614,"vw":47.745011},{"c":47.7682,"h":47.7682,"l":47.745,"n":6,"o":47.745,"t":"2026-10-21T17:55:00Z","v":1228,"vw":47.749011},{"c":47.77,"h":47.77,"l":47.77,"n":1,"o":47.77,"t":"2026-10-21T18:00:00Z","v":100,"vw":47.77},{"c":47.7755,"h":47.79,"l":47.7755,"n":12,"o":47.79,"t":"2026-10-21T18:05:00Z","v":783,"vw":47.781992},{"c":47.7799,"h":47.7799,"l":47.779,"n":4,"o":47.779,"t":"2026-10-21T18:10:00Z","v":292,"vw":47.77959},{"c":47.78,"h":47.78,"l":47.78,"n":10,"o":47.78,"t":"2026-10-21T18:15:00Z","v":3032,"vw":47.78},{"c":47.78,"h":47.785,"l":47.78,"n":13,"o":47.785,"t":"2026-10-21T18:20:00Z","v":832,"vw":47.780706},{"c":47.78,"h":47.79,"l":47.78,"n":12,"o":47.79,"t":"2026-10-21T18:25:00Z","v":2904,"vw":47.782816},{"c":47.8,"h":47.8,"l":47.78,"n":14,"o":47.8,"t":"2026-10-21T18:30:00Z","v":6044,"vw":47.795856},{"c":47.785,"h":47.785,"l":47.785,"n":5,"o":47.785,"t":"2026-10-21T18:35:00Z","v":147,"vw":47.785},{"c":47.78,"h":47.78,"l":47.78,"n":5,"o":47.78,"t":"2026-10-21T18:40:00Z","v":157,"vw":47.78},{"c":47.68,"h":47.78,"l":47.68,"n":63,"o":47.77,"t":"2026-10-21T18:45:00Z","v":1581,"vw":47.751165},{"c":47.65,"h":47.685,"l":47.65,"n":67,"o":47.67,"t":"2026-10-21T18:50:00Z","v":1225,"vw":47.672183},{"c":47.54,"h":47.65,"l":47.54,"n":134,"o":47.65,"t":"2026-10-21T18:55:00Z","v":4875,"vw":47.594635},{"c":47.5,"h":47.51,"l":47.5,"n":132,"o":47.51,"t":"2026-10-21T19:00:00Z","v":3013,"vw":47.501538},{"c":47.55,"h":47.55,"l":47.49,"n":17,"o":47.5199,"t":"2026-10-21T19:05:00Z","v":1067,"vw":47.51095},{"c":47.535,"h":47.535,"l":47.52,"n":16,"o":47.52,"t":"2026-10-21T19:10:00Z","v":2532,"vw":47.53439},{"c":47.57,"h":47.57,"l":47.57,"n":9,"o":47.57,"t":"2026-10-21T19:15:00Z","v":2353,"vw":47.57},{"c":47.55,"h":47.565,"l":47.55,"n":18,"o":47.5554,"t":"2026-10-21T19:20:00Z","v":3618,"vw":47.551157},{"c":47.68,"h":47.68,"l":47.65,"n":10,"o":47.65,"t":"2026-10-21T19:30:00Z","v":454,"vw":47.658571},{"c":47.73,"h":47.73,"l":47.675,"n":13,"o":47.69,"t":"2026-10-21T19:35:00Z","v":1027,"vw":47.707052},{"c":47.725,"h":47.725,"l":47.725,"n":5,"o":47.725,"t":"2026-10-21T19:40:00Z","v":633,"vw":47.725},{"c":47.73,"h":47.739,"l":47.73,"n":11,"o":47.739,"t":"2026-10-21T19:50:00Z","v":876,"vw":47.731848},{"c":47.75,"h":47.75,"l":47.715,"n":34,"o":47.72,"t":"2026-10-21T19:55:00Z","v":3498,"vw":47.729431},{"c":47.75,"h":47.75,"l":47.75,"n":8,"o":47.75,"t":"2026-10-21T20:00:00Z","v":369,"vw":47.75},{"c":47.66,"h":47.66,"l":47.66,"n":6,"o":47.66,"t":"2026-10-21T20:30:00Z","v":312,"vw":47.66},{"c":48,"h":48,"l":48,"n":1,"o":48,"t":"2026-10-21T21:50:00Z","v":105,"vw":48},{"c":47.34,"h":47.34,"l":47.34,"n":1,"o":47.34,"t":"2026-10-22T10:35:00Z","v":100,"vw":47.34},{"c":47.45,"h":47.55,"l":47.45,"n":11,"o":47.55,"t":"2026-10-22T11:00:00Z","v":480,"vw":47.475},{"c":47.28,"h":47.3,"l":47.28,"n":4,"o":47.3,"t":"2026-10-22T11:10:00Z","v":216,"vw":47.29},{"c":47.16,"h":47.16,"l":47.16,"n":9,"o":47.16,"t":"2026-10-22T11:20:00Z","v":225,"vw":47.16},{"c":47.18,"h":47.18,"l":47.18,"n":2,"o":47.18,"t":"2026-10-22T11:25:00Z","v":105,"vw":47.18},{"c":47.06,"h":47.06,"l":47.06,"n":14,"o":47.06,"t":"2026-10-22T11:30:00Z","v":1316,"vw":47.06},{"c":47.04,"h":47.119,"l":47.04,"n":13,"o":47.064,"t":"2026-10-22T11:40:00Z","v":971,"vw":47.078986},{"c":47.04,"h":47.04,"l":47.04,"n":20,"o":47.04,"t":"2026-10-22T11:55:00Z","v":612,"vw":47.04},{"c":47.37,"h":47.37,"l":47.26,"n":4,"o":47.26,"t":"2026-10-22T12:15:00Z","v":1005,"vw":47.30026},{"c":47.155,"h":47.16,"l":47.15,"n":3,"o":47.16,"t":"2026-10-22T13:25:00Z","v":300,"vw":47.155},{"c":47.055,"h":47.18,"l":47.04,"n":272,"o":47.18,"t":"2026-10-22T13:30:00Z","v":18068,"vw":47.092444},{"c":47.02,"h":47.06,"l":46.95,"n":405,"o":47.06,"t":"2026-10-22T13:35:00Z","v":33365,"vw":47.001403},{"c":46.94,"h":46.98,"l":46.93,"n":156,"o":46.97,"t":"2026-10-22T13:40:00Z","v":7096,"vw":46.961186},{"c":46.96,"h":47.0099,"l":46.89,"n":164,"o":46.93,"t":"2026-10-22T13:45:00Z","v":8518,"vw":46.931933},{"c":46.86,"h":46.9601,"l":46.86,"n":128,"o":46.9601,"t":"2026-10-22T13:50:00Z","v":4013,"vw":46.900443},{"c":46.9,"h":46.91,"l":46.872,"n":94,"o":46.88,"t":"2026-10-22T13:55:00Z","v":14943,"vw":46.886249},{"c":46.87,"h":46.93,"l":46.85,"n":156,"o":46.91,"t":"2026-10-22T14:00:00Z","v":9420,"vw":46.862589},{"c":46.78,"h":46.83,"l":46.7583,"n":195,"o":46.82,"t":"2026-10-22T14:05:00Z","v":16417,"vw":46.816115},{"c":46.83,"h":46.85,"l":46.81,"n":75,"o":46.81,"t":"2026-10-22T14:10:00Z","v":5633,"vw":46.834242},{"c":46.84,"h":46.84,"l":46.8196,"n":33,"o":46.82,"t":"2026-10-22T14:15:00Z","v":1905,"vw":46.82813},{"c":46.78,"h":46.835,"l":46.78,"n":62,"o":46.83,"t":"2026-10-22T14:20:00Z","v":5326,"vw":46.792374},{"c":46.815,"h":46.82,"l":46.79,"n":62,"o":46.7901,"t":"2026-10-22T14:25:00Z","v":6730,"vw":46.802125},{"c":46.86,"h":46.8686,"l":46.8,"n":55,"o":46.8,"t":"2026-10-22T14:30:00Z","v":2848,"vw":46.855096},{"c":46.88,"h":46.88,"l":46.82,"n":44,"o":46.87,"t":"2026-10-22T14:35:00Z","v":8082,"vw":46.852394},{"c":46.9153,"h":46.9199,"l":46.9,"n":36,"o":46.905,"t":"2026-10-22T14:40:00Z","v":1414,"vw":46.90657},{"c":46.935,"h":46.9561,"l":46.9001,"n":29,"o":46.9001,"t":"2026-10-22T14:45:00Z","v":1197,"vw":46.92327},{"c":46.94,"h":46.95,"l":46.94,"n":56,"o":46.94,"t":"2026-10-22T14:50:00Z","v":3552,"vw":46.946049},{"c":46.9101,"h":46.9499,"l":46.91,"n":37,"o":46.9499,"t":"2026-10-22T14:55:00Z","v":814,"vw":46.923942},{"c":46.91,"h":46.935,"l":46.91,"n":30,"o":46.93,"t":"2026-10-22T15:00:00Z","v":1793,"vw":46.925444},{"c":46.89,"h":46.941,"l":46.87,"n":38,"o":46.941,"t":"2026-10-22T15:05:00Z","v":2699,"vw":46.891836},{"c":46.855,"h":46.88,"l":46.855,"n":26,"o":46.88,"t":"2026-10-22T15:10:00Z","v":866,"vw":46.870314},{"c":46.89,"h":46.92,"l":46.84,"n":43,"o":46.85,"t":"2026-10-22T15:15:00Z","v":3591,"vw":46.874795},{"c":46.87,"h":46.905,"l":46.87,"n":14,"o":46.897,"t":"2026-10-22T15:20:00Z","v":869,"vw":46.877617},{"c":46.84,"h":46.8781,"l":46.84,"n":40,"o":46.865,"t":"2026-10-22T15:25:00Z","v":1728,"vw":46.846808},{"c":46.82,"h":46.8418,"l":46.82,"n":26,"o":46.8418,"t":"2026-10-22T15:30:00Z","v":1624,"vw":46.831781},{"c":46.83,"h":46.845,"l":46.83,"n":19,"o":46.845,"t":"2026-10-22T15:35:00Z","v":629,"vw":46.833},{"c":46.8102,"h":46.84,"l":46.81,"n":37,"o":46.82,"t":"2026-10-22T15:40:00Z","v":2683,"vw":46.817885},{"c":46.835,"h":46.84,"l":46.81,"n":46,"o":46.81,"t":"2026-10-22T15:45:00Z","v":3044,"vw":46.824515},{"c":46.84,"h":46.8671,"l":46.818,"n":40,"o":46.82,"t":"2026-10-22T15:50:00Z","v":3345,"vw":46.8349},{"c":46.825,"h":46.8699,"l":46.825,"n":10,"o":46.8699,"t":"2026-10-22T15:55:00Z","v":426,"vw":46.842269},{"c":46.815,"h":46.825,"l":46.8,"n":57,"o":46.81,"t":"2026-10-22T16:00:00Z","v":5135,"vw":46.80984},{"c":46.7601,"h":46.79,"l":46.7601,"n":23,"o":46.79,"t":"2026-10-22T16:05:00Z","v":1880,"vw":46.766985},{"c":46.78,"h":46.78,"l":46.76,"n":30,"o":46.78,"t":"2026-10-22T16:10:00Z","v":2024,"vw":46.777402},{"c":46.76,"h":46.81,"l":46.76,"n":50,"o":46.785,"t":"2026-10-22T16:15:00Z","v":2951,"vw":46.780656},{"c":46.7538,"h":46.77,"l":46.75,"n":74,"o":46.75,"t":"2026-10-22T16:20:00Z","v":2363,"vw":46.752028},{"c":46.78,"h":46.78,"l":46.7701,"n":20,"o":46.78,"t":"2026-10-22T16:25:00Z","v":822,"vw":46.778319},{"c":46.75,"h":46.76,"l":46.74,"n":40,"o":46.76,"t":"2026-10-22T16:30:00Z","v":1818,"vw":46.750886},{"c":46.75,"h":46.75,"l":46.75,"n":3,"o":46.75,"t":"2026-10-22T16:35:00Z","v":217,"vw":46.75},{"c":46.71,"h":46.7404,"l":46.71,"n":71,"o":46.7404,"t":"2026-10-22T16:40:00Z","v":5071,"vw":46.722465},{"c":46.641,"h":46.71,"l":46.64,"n":89,"o":46.7,"t":"2026-10-22T16:45:00Z","v":3424,"vw":46.67736},{"c":46.65,"h":46.66,"l":46.65,"n":20,"o":46.66,"t":"2026-10-22T16:50:00Z","v":1759,"vw":46.658216},{"c":46.68,"h":46.68,"l":46.68,"n":5,"o":46.68,"t":"2026-10-22T16:55:00Z","v":205,"vw":46.68},{"c":46.6699,"h":46.67,"l":46.65,"n":16,"o":46.67,"t":"2026-10-22T17:00:00Z","v":507,"vw":46.659614},{"c":46.67,"h":46.68,"l":46.655,"n":30,"o":46.655,"t":"2026-10-22T17:05:00Z","v":963,"vw":46.667129},{"c":46.69,"h":46.69,"l":46.68,"n":21,"o":46.68,"t":"2026-10-22T17:10:00Z","v":4125,"vw":46.686916},{"c":46.75,"h":46.75,"l":46.72,"n":13,"o":46.72,"t":"2026-10-22T17:15:00Z","v":789,"vw":46.741724},{"c":46.76,"h":46.76,"l":46.73,"n":18,"o":46.73,"t":"2026-10-22T17:20:00Z","v":807,"vw":46.744606},{"c":46.74,"h":46.745,"l":46.73,"n":9,"o":46.73,"t":"2026-10-22T17:25:00Z","v":899,"vw":46.73988},{"c":46.745,"h":46.745,"l":46.73,"n":19,"o":46.74,"t":"2026-10-22T17:30:00Z","v":2277,"vw":46.735371},{"c":46.749,"h":46.749,"l":46.7001,"n":12,"o":46.7001,"t":"2026-10-22T17:35:00Z","v":4336,"vw":46.717428},{"c":46.76,"h":46.76,"l":46.735,"n":26,"o":46.735,"t":"2026-10-22T17:40:00Z","v":1106,"vw":46.753889},{"c":46.775,"h":46.79,"l":46.76,"n":93,"o":46.79,"t":"2026-10-22T17:45:00Z","v":2246,"vw":46.778486},{"c":46.78,"h":46.78,"l":46.74,"n":38,"o":46.76,"t":"2026-10-22T17:50:00Z","v":2995,"vw":46.759413},{"c":46.75,"h":46.78,"l":46.75,"n":16,"o":46.75,"t":"2026-10-22T17:55:00Z","v":470,"vw":46.76},{"c":46.7,"h":46.74,"l":46.7,"n":31,"o":46.74,"t":"2026-10-22T18:00:00Z","v":3982,"vw":46.722962},{"c":46.7,"h":46.725,"l":46.7,"n":17,"o":46.725,"t":"2026-10-22T18:05:00Z","v":1421,"vw":46.702665},{"c":46.68,"h":46.695,"l":46.66,"n":52,"o":46.695,"t":"2026-10-22T18:10:00Z","v":2374,"vw":46.676476},{"c":46.69,"h":46.69,"l":46.65,"n":29,"o":46.665,"t":"2026-10-22T18:15:00Z","v":1949,"vw":46.668364},{"c":46.67,"h":46.695,"l":46.67,"n":23,"o":46.695,"t":"2026-10-22T18:20:00Z","v":1333,"vw":46.678337},{"c":46.66,"h":46.67,"l":46.66,"n":28,"o":46.67,"t":"2026-10-22T18:25:00Z","v":1229,"vw":46.663058},{"c":46.68,"h":46.68,"l":46.65,"n":25,"o":46.66,"t":"2026-10-22T18:30:00Z","v":1808,"vw":46.654958},{"c":46.6576,"h":46.66,"l":46.65,"n":31,"o":46.66,"t":"2026-10-22T18:35:00Z","v":1343,"vw":46.654364},{"c":46.6201,"h":46.65,"l":46.6167,"n":36,"o":46.64,"t":"2026-10-22T18:40:00Z","v":1673,"vw":46.626179},{"c":46.62,"h":46.63,"l":46.62,"n":29,"o":46.62,"t":"2026-10-22T18:45:00Z","v":1109,"vw":46.623104},{"c":46.6,"h":46.61,"l":46.6,"n":23,"o":46.61,"t":"2026-10-22T18:50:00Z","v":441,"vw":46.605},{"c":46.6,"h":46.615,"l":46.6,"n":65,"o":46.61,"t":"2026-10-22T18:55:00Z","v":2344,"vw":46.607055},{"c":46.56,"h":46.6092,"l":46.56,"n":37,"o":46.6092,"t":"2026-10-22T19:00:00Z","v":859,"vw":46.5717},{"c":46.56,"h":46.58,"l":46.54,"n":72,"o":46.58,"t":"2026-10-22T19:05:00Z","v":11101,"vw":46.547747},{"c":46.565,"h":46.565,"l":46.55,"n":42,"o":46.555,"t":"2026-10-22T19:10:00Z","v":3109,"vw":46.561513},{"c":46.566,"h":46.566,"l":46.5475,"n":20,"o":46.5507,"t":"2026-10-22T19:15:00Z","v":3024,"vw":46.562543},{"c":46.565,"h":46.59,"l":46.565,"n":38,"o":46.59,"t":"2026-10-22T19:20:00Z","v":2915,"vw":46.574034},{"c":46.56,"h":46.58,"l":46.55,"n":35,"o":46.57,"t":"2026-10-22T19:25:00Z","v":5272,"vw":46.565233},{"c":46.54,"h":46.58,"l":46.54,"n":82,"o":46.56,"t":"2026-10-22T19:30:00Z","v":3992,"vw":46.559041},{"c":46.51,"h":46.54,"l":46.5,"n":172,"o":46.54,"t":"2026-10-22T19:35:00Z","v":10791,"vw":46.518893},{"c":46.511,"h":46.52,"l":46.5,"n":40,"o":46.5,"t":"2026-10-22T19:40:00Z","v":2148,"vw":46.511064},{"c":46.51,"h":46.52,"l":46.4976,"n":119,"o":46.5,"t":"2026-10-22T19:45:00Z","v":3486,"vw":46.507824},{"c":46.555,"h":46.555,"l":46.5039,"n":31,"o":46.5039,"t":"2026-10-22T19:50:00Z","v":2713,"vw":46.546858},{"c":46.55,"h":46.56,"l":46.535,"n":70,"o":46.555,"t":"2026-10-22T19:55:00Z","v":4622,"vw":46.547884},{"c":46.59,"h":46.59,"l":46.59,"n":8,"o":46.59,"t":"2026-10-22T20:00:00Z","v":323,"vw":46.59},{"c":46.7968,"h":46.7968,"l":46.7968,"n":1,"o":46.7968,"t":"2026-10-22T20:40:00Z","v":533,"vw":46.7968},{"c":46.8256,"h":46.8256,"l":46.8256,"n":1,"o":46.8256,"t":"2026-10-22T20:45:00Z","v":319,"vw":46.8256},{"c":46.79,"h":46.79,"l":46.79,"n":2,"o":46.79,"t":"2026-10-22T21:00:00Z","v":215,"vw":46.79},{"c":46.82,"h":46.82,"l":46.74,"n":4,"o":46.74,"t":"2026-10-22T21:30:00Z","v":420,"vw":46.795831},{"c":46.75,"h":46.75,"l":46.75,"n":1,"o":46.75,"t":"2026-10-22T23:05:00Z","v":100,"vw":46.75}],"history":[{"c":49.88,"h":50.36,"l":49.67,"n":636,"o":50.11,"t":"2025-06-05T04:00:00Z","v":50833,"vw":49.937257},{"c":49.4093,"h":50.0592,"l":49.381,"n":873,"o":49.91,"t":"2025-06-06T04:00:00Z","v":39595,"vw":49.572943},{"c":49.59,"h":49.72,"l":49.41,"n":726,"o":49.5,"t":"2025-06-09T04:00:00Z","v":53732,"vw":49.562734},{"c":49.6326,"h":49.85,"l":49.5122,"n":428,"o":49.85,"t":"2025-06-10T04:00:00Z","v":16247,"vw":49.668446},{"c":49.8364,"h":49.88,"l":49.54,"n":385,"o":49.86,"t":"2025-06-11T04:00:00Z","v":10787,"vw":49.667415},{"c":50.3,"h":50.335,"l":50.15,"n":301,"o":50.29,"t":"2025-06-12T04:00:00Z","v":19847,"vw":50.250879},{"c":50.7452,"h":50.94,"l":50.56,"n":400,"o":50.89,"t":"2025-06-13T04:00:00Z","v":25152,"vw":50.742868},{"c":50.335,"h":50.82,"l":50.31,"n":451,"o":50.75,"t":"2025-06-16T04:00:00Z","v":24140,"vw":50.52841},{"c":50.31,"h":50.4481,"l":50.16,"n":447,"o":50.43,"t":"2025-06-17T04:00:00Z","v":33432,"vw":50.266399},{"c":50.0409,"h":50.46,"l":50.0409,"n":353,"o":50.46,"t":"2025-06-18T04:00:00Z","v":16291,"vw":50.314315},{"c":50.17,"h":50.26,"l":50,"n":489,"o":50.05,"t":"2025-06-20T04:00:00Z","v":22997,"vw":50.154949},{"c":50.2953,"h":50.51,"l":50.1976,"n":498,"o":50.22,"t":"2025-06-23T04:00:00Z","v":31032,"vw":50.404383},{"c":49.65,"h":49.68,"l":49.2928,"n":955,"o":49.52,"t":"2025-06-24T04:00:00Z","v":40519,"vw":49.474717},{"c":49.39,"h":49.39,"l":49.02,"n":726,"o":49.13,"t":"2025-06-25T04:00:00Z","v":39079,"vw":49.168491},{"c":49.2803,"h":49.34,"l":49.06,"n":564,"o":49.2,"t":"2025-06-26T04:00:00Z","v":17076,"vw":49.23631},{"c":48.3721,"h":48.57,"l":48.2456,"n":1084,"o":48.45,"t":"2025-06-27T04:00:00Z","v":42749,"vw":48.4702},{"c":48.9546,"h":49.03,"l":48.54,"n":663,"o":48.59,"t":"2025-06-30T04:00:00Z","v":36792,"vw":48.696966},{"c":49.38,"h":49.4799,"l":49.23,"n":440,"o":49.44,"t":"2025-07-01T04:00:00Z","v":25077,"vw":49.351676},{"c":49.5,"h":49.56,"l":49.3,"n":592,"o":49.44,"t":"2025-07-02T04:00:00Z","v":44449,"vw":49.459324},{"c":49.34,"h":49.5,"l":49.18,"n":586,"o":49.33,"t":"2025-07-03T04:00:00Z","v":30899,"vw":49.309631},{"c":49.43,"h":49.43,"l":49,"n":675,"o":49.22,"t":"2025-07-07T04:00:00Z","v":37229,"vw":49.214707},{"c":49.08,"h":49.33,"l":48.85,"n":682,"o":49.33,"t":"2025-07-08T04:00:00Z","v":33510,"vw":49.083973},{"c":49.22,"h":49.2599,"l":48.92,"n":430,"o":49.05,"t":"2025-07-09T04:00:00Z","v":27718,"vw":49.097883},{"c":49.305,"h":49.36,"l":49.1315,"n":380,"o":49.34,"t":"2025-07-10T04:00:00Z","v":19960,"vw":49.229615},{"c":49.6313,"h":49.74,"l":49.5095,"n":541,"o":49.65,"t":"2025-07-11T04:00:00Z","v":44663,"vw":49.641968},{"c":49.57,"h":49.68,"l":49.39,"n":596,"o":49.68,"t":"2025-07-14T04:00:00Z","v":40844,"vw":49.584869},{"c":49.44,"h":49.65,"l":49.18,"n":556,"o":49.6,"t":"2025-07-15T04:00:00Z","v":46306,"vw":49.503684},{"c":49.5,"h":49.78,"l":49.2925,"n":723,"o":49.52,"t":"2025-07-16T04:00:00Z","v":55551,"vw":49.578581},{"c":49.5,"h":49.5292,"l":49.2,"n":537,"o":49.25,"t":"2025-07-17T04:00:00Z","v":31195,"vw":49.364119},{"c":49.62,"h":49.75,"l":49.58,"n":360,"o":49.75,"t":"2025-07-18T04:00:00Z","v":16775,"vw":49.662864},{"c":50,"h":50.1787,"l":49.79,"n":976,"o":49.79,"t":"2025-07-21T04:00:00Z","v":76632,"vw":50.056798},{"c":50.38,"h":50.4,"l":50.16,"n":626,"o":50.3,"t":"2025-07-22T04:00:00Z","v":37984,"vw":50.315274},{"c":49.54,"h":49.74,"l":49.42,"n":901,"o":49.73,"t":"2025-07-23T04:00:00Z","v":51731,"vw":49.643828},{"c":49.39,"h":49.4,"l":49.1861,"n":848,"o":49.25,"t":"2025-07-24T04:00:00Z","v":42530,"vw":49.334864},{"c":49.04,"h":49.15,"l":48.88,"n":1192,"o":49.12,"t":"2025-07-25T04:00:00Z","v":52147,"vw":49.039306},{"c":48.87,"h":49.01,"l":48.65,"n":867,"o":49.01,"t":"2025-07-28T04:00:00Z","v":41237,"vw":48.806566},{"c":48.92,"h":49.05,"l":48.7606,"n":470,"o":48.94,"t":"2025-07-29T04:00:00Z","v":26067,"vw":48.952368},{"c":48.3,"h":48.79,"l":48.27,"n":918,"o":48.79,"t":"2025-07-30T04:00:00Z","v":27642,"vw":48.589491},{"c":48.5,"h":48.79,"l":48.5,"n":407,"o":48.79,"t":"2025-07-31T04:00:00Z","v":18313,"vw":48.621148},{"c":49.27,"h":49.29,"l":48.98,"n":511,"o":49.25,"t":"2025-08-01T04:00:00Z","v":21938,"vw":49.139228},{"c":49.5,"h":49.5,"l":49.27,"n":536,"o":49.47,"t":"2025-08-04T04:00:00Z","v":39785,"vw":49.411748},{"c":49.53,"h":49.6,"l":49.35,"n":509,"o":49.44,"t":"2025-08-05T04:00:00Z","v":27866,"vw":49.494676},{"c":49.51,"h":49.526,"l":49.3038,"n":762,"o":49.47,"t":"2025-08-06T04:00:00Z","v":53001,"vw":49.453281},{"c":49.72,"h":49.72,"l":49.41,"n":589,"o":49.62,"t":"2025-08-07T04:00:00Z","v":42497,"vw":49.602171},{"c":49.69,"h":49.74,"l":49.5,"n":735,"o":49.7,"t":"2025-08-08T04:00:00Z","v":52997,"vw":49.620469},{"c":49.3,"h":49.56,"l":49.1436,"n":1370,"o":49.43,"t":"2025-08-11T04:00:00Z","v":112982,"vw":49.318329},{"c":49.29,"h":49.34,"l":49.085,"n":830,"o":49.3,"t":"2025-08-12T04:00:00Z","v":65477,"vw":49.271602},{"c":49.356,"h":49.5,"l":49.3,"n":639,"o":49.35,"t":"2025-08-13T04:00:00Z","v":58730,"vw":49.394295},{"c":49.27,"h":49.6,"l":49.12,"n":830,"o":49.43,"t":"2025-08-14T04:00:00Z","v":59059,"vw":49.243926},{"c":49.33,"h":49.33,"l":49.1424,"n":720,"o":49.27,"t":"2025-08-15T04:00:00Z","v":78484,"vw":49.240888},{"c":49.2,"h":49.38,"l":49.2,"n":997,"o":49.315,"t":"2025-08-18T04:00:00Z","v":73776,"vw":49.24275},{"c":49.08,"h":49.33,"l":48.94,"n":941,"o":49.26,"t":"2025-08-19T04:00:00Z","v":68628,"vw":49.087146},{"c":48.99,"h":49,"l":48.75,"n":765,"o":49,"t":"2025-08-20T04:00:00Z","v":55930,"vw":48.871282},{"c":48.84,"h":48.91,"l":48.78,"n":1017,"o":48.9,"t":"2025-08-21T04:00:00Z","v":51947,"vw":48.836799},{"c":49.19,"h":49.2196,"l":48.6624,"n":920,"o":48.75,"t":"2025-08-22T04:00:00Z","v":61338,"vw":49.112777},{"c":49.13,"h":49.2498,"l":49.0825,"n":818,"o":49.14,"t":"2025-08-25T04:00:00Z","v":56187,"vw":49.157314},{"c":49.34,"h":49.39,"l":49.09,"n":657,"o":49.19,"t":"2025-08-26T04:00:00Z","v":60620,"vw":49.298625},{"c":49.35,"h":49.4399,"l":49.22,"n":693,"o":49.33,"t":"2025-08-27T04:00:00Z","v":86332,"vw":49.342104},{"c":49.66,"h":49.66,"l":49.44,"n":845,"o":49.48,"t":"2025-08-28T04:00:00Z","v":44894,"vw":49.582492},{"c":49.8,"h":49.87,"l":49.53,"n":1371,"o":49.66,"t":"2025-08-29T04:00:00Z","v":87661,"vw":49.795658},{"c":50.7,"h":50.78,"l":50.0608,"n":1698,"o":50.17,"t":"2025-09-02T04:00:00Z","v":169777,"vw":50.48466},{"c":50.87,"h":51.02,"l":50.65,"n":1297,"o":50.7,"t":"2025-09-03T04:00:00Z","v":83920,"vw":50.894383},{"c":50.84,"h":50.8699,"l":50.6967,"n":1371,"o":50.75,"t":"2025-09-04T04:00:00Z","v":120360,"vw":50.778348},{"c":51.2,"h":51.35,"l":51.06,"n":1446,"o":51.12,"t":"2025-09-05T04:00:00Z","v":151143,"vw":51.207748},{"c":51.55,"h":51.63,"l":51.38,"n":1702,"o":51.51,"t":"2025-09-08T04:00:00Z","v":147721,"vw":51.534471},{"c":51.47,"h":51.793,"l":51.4,"n":1451,"o":51.75,"t":"2025-09-09T04:00:00Z","v":124472,"vw":51.589672},{"c":51.7,"h":51.7417,"l":51.598,"n":1233,"o":51.72,"t":"2025-09-10T04:00:00Z","v":87259,"vw":51.680822},{"c":51.61,"h":51.6199,"l":51.4501,"n":1300,"o":51.52,"t":"2025-09-11T04:00:00Z","v":109142,"vw":51.54992},{"c":51.69,"h":51.81,"l":51.62,"n":1361,"o":51.77,"t":"2025-09-12T04:00:00Z","v":112949,"vw":51.734155},{"c":51.71,"h":51.99,"l":51.71,"n":1734,"o":51.77,"t":"2025-09-15T04:00:00Z","v":139253,"vw":51.873975},{"c":51.95,"h":52.22,"l":51.87,"n":1468,"o":52.09,"t":"2025-09-16T04:00:00Z","v":121674,"vw":51.984137},{"c":51.83,"h":51.9999,"l":51.68,"n":1448,"o":51.91,"t":"2025-09-17T04:00:00Z","v":107403,"vw":51.897467},{"c":51.72,"h":51.97,"l":51.62,"n":1567,"o":51.84,"t":"2025-09-18T04:00:00Z","v":130756,"vw":51.745171},{"c":52,"h":52.03,"l":51.8,"n":1150,"o":51.82,"t":"2025-09-19T04:00:00Z","v":99099,"vw":51.922248},{"c":52.38,"h":52.73,"l":52.16,"n":1557,"o":52.73,"t":"2025-09-22T04:00:00Z","v":199084,"vw":52.299544},{"c":52.41,"h":52.625,"l":52.3194,"n":1455,"o":52.55,"t":"2025-09-23T04:00:00Z","v":155543,"vw":52.431582},{"c":51.49,"h":51.91,"l":51.4,"n":1734,"o":51.91,"t":"2025-09-24T04:00:00Z","v":119641,"vw":51.750316},{"c":51.75,"h":51.87,"l":51.5,"n":1181,"o":51.5,"t":"2025-09-25T04:00:00Z","v":103395,"vw":51.722405},{"c":51.97,"h":51.97,"l":51.76,"n":1500,"o":51.83,"t":"2025-09-26T04:00:00Z","v":108919,"vw":51.886262},{"c":52.13,"h":52.15,"l":51.77,"n":1630,"o":52.14,"t":"2025-09-29T04:00:00Z","v":166443,"vw":52.078525},{"c":52.33,"h":52.33,"l":52,"n":1213,"o":52.12,"t":"2025-09-30T04:00:00Z","v":131907,"vw":52.211144},{"c":52.19,"h":52.5085,"l":52.16,"n":1487,"o":52.41,"t":"2025-10-01T04:00:00Z","v":107361,"vw":52.375315},{"c":52.2,"h":52.6872,"l":51.82,"n":1452,"o":52.48,"t":"2025-10-02T04:00:00Z","v":166264,"vw":52.234125},{"c":52.59,"h":52.6774,"l":52.38,"n":1199,"o":52.63,"t":"2025-10-03T04:00:00Z","v":97619,"vw":52.575943},{"c":53.36,"h":53.42,"l":53.06,"n":1615,"o":53.17,"t":"2025-10-06T04:00:00Z","v":138414,"vw":53.290588},{"c":53.53,"h":53.61,"l":53.29,"n":1532,"o":53.59,"t":"2025-10-07T04:00:00Z","v":119755,"vw":53.47691},{"c":53.99,"h":54.08,"l":53.81,"n":1683,"o":53.98,"t":"2025-10-08T04:00:00Z","v":158565,"vw":53.95898},{"c":53.405,"h":54.11,"l":53.1083,"n":1780,"o":54.09,"t":"2025-10-09T04:00:00Z","v":105269,"vw":53.564013},{"c":53.69,"h":53.72,"l":53.326,"n":1507,"o":53.63,"t":"2025-10-10T04:00:00Z","v":119623,"vw":53.565953},{"c":54.83,"h":54.83,"l":54.19,"n":2190,"o":54.33,"t":"2025-10-13T04:00:00Z","v":242846,"vw":54.43827},{"c":54.6,"h":54.6889,"l":54.32,"n":2041,"o":54.49,"t":"2025-10-14T04:00:00Z","v":213431,"vw":54.540768},{"c":54.99,"h":55.0758,"l":54.7601,"n":1478,"o":55.02,"t":"2025-10-15T04:00:00Z","v":141794,"vw":54.947834},{"c":55.41,"h":55.45,"l":55.1,"n":2086,"o":55.28,"t":"2025-10-16T04:00:00Z","v":208239,"vw":55.331003},{"c":54.98,"h":55.6699,"l":54.69,"n":2120,"o":55.53,"t":"2025-10-17T04:00:00Z","v":175105,"vw":55.051569},{"c":56.01,"h":56.01,"l":55.3804,"n":2979,"o":55.69,"t":"2025-10-20T04:00:00Z","v":172368,"vw":55.742587},{"c":54.31,"h":55.0996,"l":54.04,"n":2711,"o":54.62,"t":"2025-10-21T04:00:00Z","v":256922,"vw":54.459628},{"c":53.84,"h":53.88,"l":53.08,"n":2069,"o":53.41,"t":"2025-10-22T04:00:00Z","v":152160,"vw":53.446094},{"c":53.77,"h":54.1999,"l":53.75,"n":1423,"o":54.13,"t":"2025-10-23T04:00:00Z","v":112108,"vw":54.084973},{"c":53.82,"h":54.1399,"l":53.79,"n":1441,"o":53.79,"t":"2025-10-24T04:00:00Z","v":125871,"vw":54.003396},{"c":53.19,"h":53.74,"l":52.92,"n":2798,"o":53.74,"t":"2025-10-27T04:00:00Z","v":214699,"vw":53.168133},{"c":52.78,"h":52.96,"l":52.41,"n":2030,"o":52.55,"t":"2025-10-28T04:00:00Z","v":115430,"vw":52.687444},{"c":52.85,"h":53.46,"l":52.62,"n":1345,"o":53.46,"t":"2025-10-29T04:00:00Z","v":77347,"vw":53.18076},{"c":53.56,"h":53.56,"l":52.7585,"n":1229,"o":52.95,"t":"2025-10-30T04:00:00Z","v":92378,"vw":53.246363},{"c":53.45,"h":53.63,"l":53.0501,"n":1240,"o":53.63,"t":"2025-10-31T04:00:00Z","v":86862,"vw":53.392391},{"c":53.6,"h":53.73,"l":53.2503,"n":1325,"o":53.37,"t":"2025-11-03T05:00:00Z","v":79070,"vw":53.49917},{"c":52.78,"h":53.64,"l":52.64,"n":1840,"o":53.54,"t":"2025-11-04T05:00:00Z","v":107407,"vw":52.898809},{"c":53.41,"h":53.43,"l":53,"n":1027,"o":53.13,"t":"2025-11-05T05:00:00Z","v":78132,"vw":53.299444},{"c":53.27,"h":53.5834,"l":53.09,"n":1416,"o":53.42,"t":"2025-11-06T05:00:00Z","v":106508,"vw":53.312299},{"c":53.72,"h":53.81,"l":53.31,"n":1144,"o":53.49,"t":"2025-11-07T05:00:00Z","v":66795,"vw":53.527311},{"c":54.62,"h":54.6699,"l":54.255,"n":2134,"o":54.56,"t":"2025-11-10T05:00:00Z","v":242093,"vw":54.445959},{"c":54.74,"h":54.78,"l":54.3901,"n":1444,"o":54.78,"t":"2025-11-11T05:00:00Z","v":134272,"vw":54.602825},{"c":55.285,"h":55.34,"l":54.6683,"n":1428,"o":54.83,"t":"2025-11-12T05:00:00Z","v":129409,"vw":55.17504},{"c":55.03,"h":55.5521,"l":54.79,"n":1835,"o":55.4,"t":"2025-11-13T05:00:00Z","v":121377,"vw":55.119332},{"c":54.28,"h":54.5099,"l":53.73,"n":1720,"o":53.97,"t":"2025-11-14T05:00:00Z","v":127676,"vw":54.274594},{"c":54.03,"h":54.3199,"l":53.55,"n":1664,"o":54.23,"t":"2025-11-17T05:00:00Z","v":144911,"vw":54.063893},{"c":54.29,"h":54.35,"l":53.8625,"n":1252,"o":54.33,"t":"2025-11-18T05:00:00Z","v":91038,"vw":54.203431},{"c":54.37,"h":54.81,"l":54.0598,"n":1448,"o":54.59,"t":"2025-11-19T05:00:00Z","v":135849,"vw":54.49148},{"c":54.4,"h":54.65,"l":54.07,"n":1342,"o":54.37,"t":"2025-11-20T05:00:00Z","v":106804,"vw":54.353977},{"c":54.32,"h":54.52,"l":54.1,"n":1490,"o":54.25,"t":"2025-11-21T05:00:00Z","v":130190,"vw":54.292059},{"c":55.075,"h":55.36,"l":54.37,"n":1502,"o":54.42,"t":"2025-11-24T05:00:00Z","v":139883,"vw":54.747909},{"c":55.02,"h":55.25,"l":54.7,"n":2519,"o":55.135,"t":"2025-11-25T05:00:00Z","v":330498,"vw":54.980143},{"c":54.78,"h":54.8,"l":54.51,"n":1555,"o":54.56,"t":"2025-11-26T05:00:00Z","v":172665,"vw":54.698291},{"c":55.22,"h":55.28,"l":54.9585,"n":1242,"o":55.1,"t":"2025-11-28T05:00:00Z","v":68609,"vw":55.139966},{"c":55.47,"h":55.68,"l":55.11,"n":1957,"o":55.68,"t":"2025-12-01T05:00:00Z","v":136499,"vw":55.381482},{"c":55.12,"h":55.47,"l":54.605,"n":2380,"o":55.28,"t":"2025-12-02T05:00:00Z","v":223713,"vw":55.028219},{"c":55.18,"h":55.357,"l":54.93,"n":1531,"o":55.25,"t":"2025-12-03T05:00:00Z","v":120671,"vw":55.137355},{"c":55.27,"h":55.28,"l":54.9685,"n":1193,"o":55.19,"t":"2025-12-04T05:00:00Z","v":68704,"vw":55.158637},{"c":55.21,"h":55.6699,"l":55.05,"n":1654,"o":55.4,"t":"2025-12-05T05:00:00Z","v":156163,"vw":55.267639},{"c":55.14,"h":55.24,"l":54.8245,"n":1762,"o":55.24,"t":"2025-12-08T05:00:00Z","v":104893,"vw":54.995474},{"c":55.35,"h":55.35,"l":55.0377,"n":1719,"o":55.14,"t":"2025-12-09T05:00:00Z","v":104326,"vw":55.198728},{"c":55.49,"h":55.53,"l":54.99,"n":1678,"o":55.17,"t":"2025-12-10T05:00:00Z","v":140760,"vw":55.150933},{"c":56.03,"h":56.05,"l":55.46,"n":1495,"o":55.51,"t":"2025-12-11T05:00:00Z","v":111126,"vw":55.788076},{"c":56.26,"h":56.65,"l":55.76,"n":1987,"o":56.4,"t":"2025-12-12T05:00:00Z","v":166503,"vw":56.198367},{"c":56.355,"h":56.61,"l":56.0443,"n":1847,"o":56.61,"t":"2025-12-15T05:00:00Z","v":137179,"vw":56.396538},{"c":56.4,"h":56.64,"l":56.17,"n":1896,"o":56.46,"t":"2025-12-16T05:00:00Z","v":193272,"vw":56.401199},{"c":56.74,"h":56.75,"l":56.4231,"n":2086,"o":56.5,"t":"2025-12-17T05:00:00Z","v":251259,"vw":56.652216},{"c":56.595,"h":56.93,"l":56.3487,"n":1827,"o":56.64,"t":"2025-12-18T05:00:00Z","v":170353,"vw":56.624365},{"c":56.66,"h":56.84,"l":56.49,"n":1704,"o":56.54,"t":"2025-12-19T05:00:00Z","v":136786,"vw":56.710725},{"c":57.59,"h":57.75,"l":57.24,"n":2645,"o":57.24,"t":"2025-12-22T05:00:00Z","v":254506,"vw":57.455531},{"c":58.05,"h":58.05,"l":57.412,"n":2070,"o":57.75,"t":"2025-12-23T05:00:00Z","v":135886,"vw":57.793198},{"c":57.26,"h":57.2999,"l":56.9448,"n":1563,"o":57.27,"t":"2025-12-24T05:00:00Z","v":104551,"vw":57.152044},{"c":57.76,"h":57.8,"l":57.5052,"n":2209,"o":57.72,"t":"2025-12-26T05:00:00Z","v":179308,"vw":57.642169},{"c":56.02,"h":56.61,"l":55.71,"n":3970,"o":56.61,"t":"2025-12-29T05:00:00Z","v":290804,"vw":56.076986},{"c":56.13,"h":56.85,"l":56.12,"n":2244,"o":56.49,"t":"2025-12-30T05:00:00Z","v":176594,"vw":56.429574},{"c":55.88,"h":56.19,"l":55.7801,"n":1956,"o":56.11,"t":"2025-12-31T05:00:00Z","v":124983,"vw":55.952483},{"c":56.05,"h":56.3814,"l":55.87,"n":2193,"o":56.33,"t":"2026-01-02T05:00:00Z","v":150931,"vw":56.072946},{"c":57.21,"h":57.29,"l":56.85,"n":2223,"o":56.85,"t":"2026-01-05T05:00:00Z","v":226116,"vw":57.142221},{"c":57.74,"h":57.74,"l":57.4,"n":2010,"o":57.46,"t":"2026-01-06T05:00:00Z","v":184827,"vw":57.592823},{"c":57.4,"h":57.488,"l":57.03,"n":1995,"o":57.32,"t":"2026-01-07T05:00:00Z","v":130960,"vw":57.322822},{"c":57.66,"h":57.66,"l":57.0201,"n":1611,"o":57.19,"t":"2026-01-08T05:00:00Z","v":107246,"vw":57.39411},{"c":57.92,"h":57.9355,"l":57.56,"n":1816,"o":57.72,"t":"2026-01-09T05:00:00Z","v":122674,"vw":57.787221},{"c":58.6,"h":58.8899,"l":58.25,"n":2623,"o":58.58,"t":"2026-01-12T05:00:00Z","v":214885,"vw":58.707418},{"c":58.65,"h":59,"l":58.45,"n":1847,"o":59,"t":"2026-01-13T05:00:00Z","v":148461,"vw":58.667969},{"c":58.99,"h":59.03,"l":58.66,"n":1814,"o":59,"t":"2026-01-14T05:00:00Z","v":144413,"vw":58.857862},{"c":58.88,"h":59.04,"l":58.77,"n":2129,"o":58.83,"t":"2026-01-15T05:00:00Z","v":159550,"vw":58.901789},{"c":58.65,"h":58.99,"l":58.26,"n":2150,"o":58.9,"t":"2026-01-16T05:00:00Z","v":155892,"vw":58.677131},{"c":59.94,"h":60.03,"l":59.66,"n":4129,"o":59.99,"t":"2026-01-20T05:00:00Z","v":360245,"vw":59.866718},{"c":59.78,"h":60.36,"l":59.26,"n":2898,"o":60.02,"t":"2026-01-21T05:00:00Z","v":268731,"vw":59.803307},{"c":60.35,"h":60.39,"l":59.7132,"n":1827,"o":59.82,"t":"2026-01-22T05:00:00Z","v":113377,"vw":60.103378},{"c":60.625,"h":60.6999,"l":60.36,"n":3085,"o":60.49,"t":"2026-01-23T05:00:00Z","v":221892,"vw":60.552235},{"c":61.03,"h":61.37,"l":60.75,"n":3931,"o":61.31,"t":"2026-01-26T05:00:00Z","v":340887,"vw":61.200447},{"c":61.77,"h":61.77,"l":61,"n":3103,"o":61.13,"t":"2026-01-27T05:00:00Z","v":259194,"vw":61.234957},{"c":62.83,"h":62.8307,"l":62.03,"n":2653,"o":62.32,"t":"2026-01-28T05:00:00Z","v":244395,"vw":62.366379},{"c":62.69,"h":63.86,"l":61.17,"n":3849,"o":63.86,"t":"2026-01-29T05:00:00Z","v":273886,"vw":62.513596},{"c":59.71,"h":61.27,"l":58.5,"n":5584,"o":61.03,"t":"2026-01-30T05:00:00Z","v":358263,"vw":60.092071},{"c":57.59,"h":59.045,"l":57.08,"n":6739,"o":58.16,"t":"2026-02-02T05:00:00Z","v":450405,"vw":57.997079},{"c":60.79,"h":61.2,"l":60.05,"n":2411,"o":60.64,"t":"2026-02-03T05:00:00Z","v":208763,"vw":60.571462},{"c":60.74,"h":61.57,"l":59.92,"n":1940,"o":61.57,"t":"2026-02-04T05:00:00Z","v":132226,"vw":60.752892},{"c":59.3,"h":60.38,"l":59.17,"n":2307,"o":59.5,"t":"2026-02-05T05:00:00Z","v":361285,"vw":60.139372},{"c":61.02,"h":61.169,"l":60.33,"n":1895,"o":60.35,"t":"2026-02-06T05:00:00Z","v":120106,"vw":60.902111},{"c":62.5,"h":62.5,"l":61.63,"n":2309,"o":61.63,"t":"2026-02-09T05:00:00Z","v":246823,"vw":62.12055},{"c":62.14,"h":62.48,"l":61.74,"n":2300,"o":62.31,"t":"2026-02-10T05:00:00Z","v":288923,"vw":61.927809},{"c":62.73,"h":62.73,"l":62.115,"n":1919,"o":62.49,"t":"2026-02-11T05:00:00Z","v":166295,"vw":62.412652},{"c":60.79,"h":62.54,"l":60.54,"n":2493,"o":62.33,"t":"2026-02-12T05:00:00Z","v":189630,"vw":61.338735},{"c":62.16,"h":62.18,"l":61.4,"n":1712,"o":61.76,"t":"2026-02-13T05:00:00Z","v":143721,"vw":61.773733},{"c":60.54,"h":60.87,"l":60.1,"n":2792,"o":60.87,"t":"2026-02-17T05:00:00Z","v":173178,"vw":60.441848},{"c":60.98,"h":61.19,"l":60.62,"n":1448,"o":60.75,"t":"2026-02-18T05:00:00Z","v":151515,"vw":60.975108},{"c":61.11,"h":61.28,"l":60.68,"n":1414,"o":60.88,"t":"2026-02-19T05:00:00Z","v":105240,"vw":61.046514},{"c":62.19,"h":62.19,"l":61,"n":2377,"o":61.49,"t":"2026-02-20T05:00:00Z","v":214239,"vw":61.700879},{"c":63.4,"h":63.4,"l":62.6833,"n":3034,"o":62.69,"t":"2026-02-23T05:00:00Z","v":271623,"vw":63.009958},{"c":62.77,"h":62.795,"l":62.15,"n":2381,"o":62.2,"t":"2026-02-24T05:00:00Z","v":177834,"vw":62.508585},{"c":62.79,"h":63.27,"l":62.62,"n":1720,"o":62.91,"t":"2026-02-25T05:00:00Z","v":119938,"vw":63.021808},{"c":63.24,"h":63.24,"l":62.64,"n":1504,"o":62.95,"t":"2026-02-26T05:00:00Z","v":104760,"vw":62.956698},{"c":63.84,"h":63.84,"l":63.24,"n":1967,"o":63.5,"t":"2026-02-27T05:00:00Z","v":156332,"vw":63.447854},{"c":64.55,"h":64.57,"l":63.72,"n":3006,"o":64.55,"t":"2026-03-02T05:00:00Z","v":207607,"vw":64.306269},{"c":61.86,"h":62.58,"l":60.95,"n":4736,"o":62.58,"t":"2026-03-03T05:00:00Z","v":308862,"vw":61.756848},{"c":62.5,"h":62.8691,"l":62.2,"n":1742,"o":62.7,"t":"2026-03-04T05:00:00Z","v":104603,"vw":62.481024},{"c":61.81,"h":62.3058,"l":61.57,"n":2263,"o":62.15,"t":"2026-03-05T05:00:00Z","v":124805,"vw":61.861385},{"c":62.8,"h":62.81,"l":61.89,"n":2322,"o":62.18,"t":"2026-03-06T05:00:00Z","v":139989,"vw":62.506673},{"c":62.52,"h":62.66,"l":61.67,"n":2452,"o":62.13,"t":"2026-03-09T04:00:00Z","v":174400,"vw":62.099992},{"c":63.32,"h":63.61,"l":62.88,"n":2172,"o":63.29,"t":"2026-03-10T04:00:00Z","v":129148,"vw":63.36069},{"c":63.32,"h":63.5,"l":62.8,"n":1397,"o":63.09,"t":"2026-03-11T04:00:00Z","v":69643,"vw":63.089682},{"c":62.01,"h":63.09,"l":62.01,"n":2272,"o":63.08,"t":"2026-03-12T04:00:00Z","v":164318,"vw":62.46905},{"c":61.38,"h":62.45,"l":61.2365,"n":2311,"o":62.31,"t":"2026-03-13T04:00:00Z","v":132958,"vw":61.733695},{"c":61.32,"h":61.57,"l":60.9,"n":2828,"o":61.31,"t":"2026-03-16T04:00:00Z","v":205122,"vw":61.2467},{"c":61.34,"h":61.73,"l":60.96,"n":2177,"o":61.42,"t":"2026-03-17T04:00:00Z","v":148810,"vw":61.331826},{"c":58.82,"h":59.438,"l":58.75,"n":3941,"o":59.07,"t":"2026-03-18T04:00:00Z","v":200171,"vw":59.082457},{"c":56.24,"h":56.545,"l":55.15,"n":5593,"o":55.5,"t":"2026-03-19T04:00:00Z","v":495175,"vw":55.848019},{"c":54.57,"h":56.58,"l":54.45,"n":4763,"o":56.5,"t":"2026-03-20T04:00:00Z","v":263266,"vw":55.305381},{"c":53.29,"h":54.75,"l":52.89,"n":5560,"o":53.65,"t":"2026-03-23T04:00:00Z","v":357177,"vw":53.768672},{"c":53.54,"h":53.8399,"l":52.885,"n":2458,"o":53.07,"t":"2026-03-24T04:00:00Z","v":142263,"vw":53.429811},{"c":55.19,"h":55.545,"l":54.59,"n":2255,"o":55.5,"t":"2026-03-25T04:00:00Z","v":157104,"vw":55.248537},{"c":53.12,"h":54.4,"l":53.02,"n":3238,"o":53.97,"t":"2026-03-26T04:00:00Z","v":163551,"vw":53.659993},{"c":54.97,"h":55.25,"l":53.64,"n":2322,"o":53.67,"t":"2026-03-27T04:00:00Z","v":187800,"vw":54.621848},{"c":54.8,"h":55.5294,"l":54.6,"n":2401,"o":55.42,"t":"2026-03-30T04:00:00Z","v":190928,"vw":55.037083},{"c":56.87,"h":56.94,"l":55.43,"n":2298,"o":55.48,"t":"2026-03-31T04:00:00Z","v":175128,"vw":56.217862},{"c":57.86,"h":58.0596,"l":57.33,"n":2791,"o":57.47,"t":"2026-04-01T04:00:00Z","v":240210,"vw":57.757779},{"c":56.84,"h":57,"l":55.8301,"n":2589,"o":56.09,"t":"2026-04-02T04:00:00Z","v":187257,"vw":56.473102},{"c":56.84,"h":57.15,"l":56.64,"n":2594,"o":56.85,"t":"2026-04-06T04:00:00Z","v":191344,"vw":56.829661},{"c":57.12,"h":57.3,"l":56.1401,"n":1791,"o":56.65,"t":"2026-04-07T04:00:00Z","v":105131,"vw":56.782646},{"c":57.67,"h":58.36,"l":57.1517,"n":2147,"o":58.36,"t":"2026-04-08T04:00:00Z","v":184627,"vw":57.823371},{"c":58.07,"h":58.3399,"l":57.75,"n":1879,"o":57.81,"t":"2026-04-09T04:00:00Z","v":137981,"vw":58.069057},{"c":58.08,"h":58.32,"l":57.84,"n":2101,"o":58.12,"t":"2026-04-10T04:00:00Z","v":143280,"vw":58.068647},{"c":57.94,"h":58,"l":57.38,"n":2547,"o":57.74,"t":"2026-04-13T04:00:00Z","v":185081,"vw":57.675993},{"c":58.92,"h":58.92,"l":58.1993,"n":2225,"o":58.27,"t":"2026-04-14T04:00:00Z","v":206990,"vw":58.56021},{"c":58.48,"h":58.75,"l":58.3,"n":2514,"o":58.75,"t":"2026-04-15T04:00:00Z","v":194185,"vw":58.468967},{"c":58.4,"h":58.6996,"l":58.25,"n":2152,"o":58.68,"t":"2026-04-16T04:00:00Z","v":154524,"vw":58.44552},{"c":59.16,"h":59.31,"l":58.89,"n":2057,"o":58.89,"t":"2026-04-17T04:00:00Z","v":178431,"vw":59.138246},{"c":58.75,"h":58.78,"l":58.4001,"n":2819,"o":58.6,"t":"2026-04-20T04:00:00Z","v":218618,"vw":58.633817},{"c":57.21,"h":58.455,"l":57.18,"n":3150,"o":58.14,"t":"2026-04-21T04:00:00Z","v":190066,"vw":57.771389},{"c":57.35,"h":57.54,"l":57.1201,"n":1977,"o":57.38,"t":"2026-04-22T04:00:00Z","v":140917,"vw":57.301498},{"c":57,"h":57.36,"l":56.47,"n":2510,"o":57.28,"t":"2026-04-23T04:00:00Z","v":143462,"vw":57.091204},{"c":57.13,"h":57.2999,"l":56.74,"n":2197,"o":56.91,"t":"2026-04-24T04:00:00Z","v":109753,"vw":57.126915},{"c":56.84,"h":57.09,"l":56.56,"n":3017,"o":57.09,"t":"2026-04-27T04:00:00Z","v":183459,"vw":56.806302},{"c":55.83,"h":55.84,"l":55.3101,"n":3474,"o":55.71,"t":"2026-04-28T04:00:00Z","v":367702,"vw":55.594076},{"c":55.2,"h":55.3899,"l":54.77,"n":3135,"o":55.15,"t":"2026-04-29T04:00:00Z","v":190293,"vw":55.053773},{"c":56.07,"h":56.15,"l":55.8514,"n":1921,"o":56.08,"t":"2026-04-30T04:00:00Z","v":108478,"vw":55.99498},{"c":56,"h":56.43,"l":55.69,"n":2675,"o":55.78,"t":"2026-05-01T04:00:00Z","v":166169,"vw":56.087224},{"c":55.08,"h":55.65,"l":54.8,"n":4257,"o":55.5,"t":"2026-05-04T04:00:00Z","v":247901,"vw":55.187353},{"c":55.53,"h":55.7499,"l":55.37,"n":2867,"o":55.63,"t":"2026-05-05T04:00:00Z","v":230514,"vw":55.564226},{"c":56.88,"h":57.04,"l":56.6823,"n":2877,"o":57.04,"t":"2026-05-06T04:00:00Z","v":235141,"vw":56.85101},{"c":57.05,"h":57.498,"l":56.75,"n":2976,"o":57.44,"t":"2026-05-07T04:00:00Z","v":225010,"vw":57.212282},{"c":57.23,"h":57.3581,"l":56.9,"n":2731,"o":57.19,"t":"2026-05-08T04:00:00Z","v":220077,"vw":57.140991},{"c":57.25,"h":57.3199,"l":56.97,"n":3319,"o":57.2,"t":"2026-05-11T04:00:00Z","v":287466,"vw":57.174397},{"c":57.18,"h":57.18,"l":56.32,"n":3076,"o":56.93,"t":"2026-05-12T04:00:00Z","v":166931,"vw":56.735642},{"c":56.95,"h":57.035,"l":56.64,"n":2406,"o":56.93,"t":"2026-05-13T04:00:00Z","v":210662,"vw":56.816495},{"c":56.62,"h":56.905,"l":56.56,"n":2752,"o":56.74,"t":"2026-05-14T04:00:00Z","v":206256,"vw":56.75893},{"c":55.38,"h":55.56,"l":55.02,"n":4474,"o":55.45,"t":"2026-05-15T04:00:00Z","v":295614,"vw":55.37854},{"c":55.57,"h":55.82,"l":55.27,"n":3205,"o":55.74,"t":"2026-05-18T04:00:00Z","v":239882,"vw":55.501964},{"c":54.83,"h":55.06,"l":54.55,"n":3564,"o":54.99,"t":"2026-05-19T04:00:00Z","v":252628,"vw":54.859668},{"c":55.04,"h":55.04,"l":54,"n":2624,"o":54.34,"t":"2026-05-20T04:00:00Z","v":198849,"vw":54.519236},{"c":54.92,"h":55.0299,"l":54.25,"n":2593,"o":54.49,"t":"2026-05-21T04:00:00Z","v":187877,"vw":54.583946},{"c":54.5,"h":54.96,"l":54.28,"n":3348,"o":54.79,"t":"2026-05-22T04:00:00Z","v":185393,"vw":54.52565},{"c":54.54,"h":54.75,"l":54.26,"n":4050,"o":54.61,"t":"2026-05-26T04:00:00Z","v":260988,"vw":54.51742},{"c":53.8,"h":53.9,"l":53.24,"n":4293,"o":53.39,"t":"2026-05-27T04:00:00Z","v":274973,"vw":53.65227},{"c":54.52,"h":54.58,"l":53.4341,"n":2687,"o":53.5,"t":"2026-05-28T04:00:00Z","v":163151,"vw":54.068079},{"c":54.96,"h":55.45,"l":54.62,"n":2658,"o":54.63,"t":"2026-05-29T04:00:00Z","v":196147,"vw":55.014616},{"c":54.31,"h":54.42,"l":53.935,"n":3893,"o":54.17,"t":"2026-06-01T04:00:00Z","v":207513,"vw":54.144714},{"c":54.45,"h":54.64,"l":54.31,"n":2530,"o":54.64,"t":"2026-06-02T04:00:00Z","v":160138,"vw":54.474907},{"c":53.97,"h":54.0997,"l":53.77,"n":2798,"o":53.99,"t":"2026-06-03T04:00:00Z","v":139898,"vw":53.931578},{"c":54.3,"h":54.69,"l":54.11,"n":1934,"o":54.69,"t":"2026-06-04T04:00:00Z","v":146101,"vw":54.432519},{"c":52.53,"h":54.11,"l":52.47,"n":6064,"o":53.56,"t":"2026-06-05T04:00:00Z","v":316136,"vw":52.951825},{"c":52.63,"h":52.88,"l":52.5,"n":2773,"o":52.61,"t":"2026-06-08T04:00:00Z","v":174918,"vw":52.696778},{"c":51.88,"h":52.985,"l":51.61,"n":4289,"o":52.6,"t":"2026-06-09T04:00:00Z","v":316993,"vw":52.174238},{"c":49.82,"h":50.99,"l":49.75,"n":6205,"o":50.65,"t":"2026-06-10T04:00:00Z","v":385974,"vw":50.34679},{"c":51.21,"h":51.33,"l":49.44,"n":3281,"o":49.61,"t":"2026-06-11T04:00:00Z","v":208973,"vw":49.923989},{"c":51.29,"h":51.592,"l":50.912,"n":2532,"o":51.26,"t":"2026-06-12T04:00:00Z","v":175017,"vw":51.28266},{"c":52.58,"h":53.11,"l":52.51,"n":3969,"o":52.97,"t":"2026-06-15T04:00:00Z","v":231816,"vw":52.880607},{"c":52.32,"h":52.4,"l":52.04,"n":4457,"o":52.3,"t":"2026-06-16T04:00:00Z","v":184995,"vw":52.26333},{"c":51.1,"h":52.78,"l":50.91,"n":5782,"o":52.31,"t":"2026-06-17T04:00:00Z","v":205707,"vw":51.981943},{"c":50.9,"h":51.5799,"l":50.68,"n":4333,"o":51.46,"t":"2026-06-18T04:00:00Z","v":184168,"vw":51.049209},{"c":50.71,"h":50.775,"l":50.32,"n":5119,"o":50.5,"t":"2026-06-22T04:00:00Z","v":226290,"vw":50.528523},{"c":49.62,"h":50.01,"l":49.61,"n":4982,"o":49.61,"t":"2026-06-23T04:00:00Z","v":186340,"vw":49.834852},{"c":48.05,"h":48.7774,"l":47.8599,"n":7791,"o":48.14,"t":"2026-06-24T04:00:00Z","v":371280,"vw":48.279043},{"c":48.51,"h":48.8,"l":48.295,"n":5120,"o":48.49,"t":"2026-06-25T04:00:00Z","v":155588,"vw":48.614805},{"c":49.07,"h":49.43,"l":48.835,"n":3428,"o":49.01,"t":"2026-06-26T04:00:00Z","v":108998,"vw":49.19273},{"c":48.44,"h":48.89,"l":48.3513,"n":3819,"o":48.88,"t":"2026-06-29T04:00:00Z","v":244368,"vw":48.587481},{"c":48.45,"h":49.02,"l":48.4401,"n":3491,"o":48.49,"t":"2026-06-30T04:00:00Z","v":121845,"vw":48.64128},{"c":48.7,"h":49.45,"l":48.7,"n":3143,"o":48.73,"t":"2026-07-01T04:00:00Z","v":175424,"vw":49.103179},{"c":49.59,"h":49.7199,"l":49.35,"n":2997,"o":49.35,"t":"2026-07-02T04:00:00Z","v":216629,"vw":49.525925},{"c":49.9515,"h":50.04,"l":49.6301,"n":3823,"o":49.79,"t":"2026-07-06T04:00:00Z","v":224754,"vw":49.854332},{"c":49.6,"h":50.1199,"l":49.382,"n":2874,"o":50,"t":"2026-07-07T04:00:00Z","v":160882,"vw":49.794798},{"c":49.17,"h":49.28,"l":48.6,"n":3656,"o":49.1,"t":"2026-07-08T04:00:00Z","v":178302,"vw":48.931706},{"c":49.63,"h":49.75,"l":49.5,"n":2018,"o":49.64,"t":"2026-07-09T04:00:00Z","v":112411,"vw":49.630666},{"c":49.52,"h":49.56,"l":49.18,"n":2435,"o":49.31,"t":"2026-07-10T04:00:00Z","v":132423,"vw":49.443563},{"c":48.47,"h":49.12,"l":48.315,"n":5059,"o":49.12,"t":"2026-07-13T04:00:00Z","v":263205,"vw":48.599582},{"c":49.03,"h":49.41,"l":48.92,"n":2550,"o":49.16,"t":"2026-07-14T04:00:00Z","v":134370,"vw":49.126662},{"c":49.11,"h":49.28,"l":48.785,"n":2631,"o":49,"t":"2026-07-15T04:00:00Z","v":141712,"vw":49.010211},{"c":48.205,"h":48.6,"l":48.12,"n":4618,"o":48.55,"t":"2026-07-16T04:00:00Z","v":209127,"vw":48.357133},{"c":48.84,"h":48.84,"l":48.05,"n":2842,"o":48.15,"t":"2026-07-17T04:00:00Z","v":164779,"vw":48.44906},{"c":48.57,"h":48.7,"l":48.46,"n":3222,"o":48.61,"t":"2026-07-20T04:00:00Z","v":218729,"vw":48.593605},{"c":49.4,"h":49.4,"l":48.901,"n":2823,"o":49.07,"t":"2026-07-21T04:00:00Z","v":188230,"vw":49.170653},{"c":49.415,"h":49.68,"l":49.36,"n":2503,"o":49.45,"t":"2026-07-22T04:00:00Z","v":232277,"vw":49.498664},{"c":48.6,"h":48.7299,"l":48.43,"n":3658,"o":48.7,"t":"2026-07-23T04:00:00Z","v":178752,"vw":48.584918},{"c":48.5,"h":48.88,"l":48.485,"n":2671,"o":48.5,"t":"2026-07-24T04:00:00Z","v":163752,"vw":48.703314},{"c":49.05,"h":49.11,"l":48.75,"n":2937,"o":48.77,"t":"2026-07-27T04:00:00Z","v":166368,"vw":48.932715},{"c":48.41,"h":48.7644,"l":48.235,"n":3444,"o":48.57,"t":"2026-07-28T04:00:00Z","v":172636,"vw":48.410237},{"c":48.52,"h":49.17,"l":48.04,"n":3582,"o":48.2,"t":"2026-07-29T04:00:00Z","v":161368,"vw":48.402077},{"c":49.17,"h":49.24,"l":48.77,"n":2269,"o":48.77,"t":"2026-07-30T04:00:00Z","v":144610,"vw":49.061804},{"c":48.62,"h":48.68,"l":48.3,"n":3546,"o":48.45,"t":"2026-07-31T04:00:00Z","v":188156,"vw":48.501218},{"c":48.74,"h":48.74,"l":48.36,"n":3150,"o":48.52,"t":"2026-08-03T04:00:00Z","v":154046,"vw":48.531856},{"c":48.94,"h":49.21,"l":48.89,"n":2730,"o":48.97,"t":"2026-08-04T04:00:00Z","v":212308,"vw":49.020361},{"c":50.42,"h":50.58,"l":49.85,"n":4559,"o":50,"t":"2026-08-05T04:00:00Z","v":303512,"vw":50.350041},{"c":50.55,"h":50.66,"l":50.228,"n":2984,"o":50.43,"t":"2026-08-06T04:00:00Z","v":231593,"vw":50.461874},{"c":51.23,"h":51.4,"l":51,"n":4404,"o":51.34,"t":"2026-08-07T04:00:00Z","v":264406,"vw":51.235901},{"c":51.5662,"h":51.595,"l":51,"n":3627,"o":51.2,"t":"2026-08-10T04:00:00Z","v":262843,"vw":51.315718},{"c":51.52,"h":51.69,"l":51.39,"n":3151,"o":51.69,"t":"2026-08-11T04:00:00Z","v":189201,"vw":51.530825},{"c":51.74,"h":51.96,"l":51.53,"n":3428,"o":51.82,"t":"2026-08-12T04:00:00Z","v":373554,"vw":51.709559},{"c":51.42,"h":51.59,"l":51.3,"n":3452,"o":51.59,"t":"2026-08-13T04:00:00Z","v":200496,"vw":51.443616},{"c":51.64,"h":51.7199,"l":51.5405,"n":3184,"o":51.61,"t":"2026-08-14T04:00:00Z","v":221625,"vw":51.644176},{"c":51.92,"h":51.95,"l":51.63,"n":3387,"o":51.67,"t":"2026-08-17T04:00:00Z","v":320928,"vw":51.839964},{"c":51.43,"h":51.81,"l":51.39,"n":3524,"o":51.74,"t":"2026-08-18T04:00:00Z","v":269219,"vw":51.563305},{"c":51.94,"h":51.97,"l":51.56,"n":2846,"o":51.7,"t":"2026-08-19T04:00:00Z","v":378691,"vw":51.797466},{"c":52.05,"h":52.105,"l":51.62,"n":3365,"o":51.73,"t":"2026-08-20T04:00:00Z","v":249849,"vw":51.906212},{"c":52.75,"h":52.75,"l":52.36,"n":3836,"o":52.53,"t":"2026-08-21T04:00:00Z","v":354166,"vw":52.576179},{"c":52.95,"h":53.09,"l":52.7248,"n":3837,"o":52.88,"t":"2026-08-24T04:00:00Z","v":429514,"vw":52.934247},{"c":52.99,"h":53,"l":52.5732,"n":2963,"o":52.66,"t":"2026-08-25T04:00:00Z","v":226737,"vw":52.818256},{"c":52.58,"h":52.75,"l":52.46,"n":2540,"o":52.6,"t":"2026-08-26T04:00:00Z","v":162611,"vw":52.581222},{"c":52.61,"h":52.67,"l":52.35,"n":2583,"o":52.56,"t":"2026-08-27T04:00:00Z","v":244132,"vw":52.549173},{"c":51.65,"h":52.74,"l":51.61,"n":4172,"o":52.63,"t":"2026-08-28T04:00:00Z","v":326659,"vw":51.905467},{"c":51.76,"h":51.76,"l":51.45,"n":3477,"o":51.67,"t":"2026-08-31T04:00:00Z","v":201068,"vw":51.57309},{"c":50.51,"h":50.95,"l":50.51,"n":4565,"o":50.78,"t":"2026-09-01T04:00:00Z","v":264316,"vw":50.758717},{"c":51.135,"h":51.2084,"l":50.8,"n":2373,"o":50.8,"t":"2026-09-02T04:00:00Z","v":168650,"vw":51.005827},{"c":51.94,"h":52.24,"l":51.82,"n":2900,"o":52.04,"t":"2026-09-03T04:00:00Z","v":226204,"vw":51.994454},{"c":51.61,"h":51.7073,"l":51.28,"n":3657,"o":51.43,"t":"2026-09-04T04:00:00Z","v":293011,"vw":51.511181},{"c":50.91,"h":51.3589,"l":50.895,"n":4662,"o":51.34,"t":"2026-09-08T04:00:00Z","v":261934,"vw":51.160449},{"c":51.31,"h":51.62,"l":51.02,"n":2531,"o":51.61,"t":"2026-09-09T04:00:00Z","v":277248,"vw":51.393865},{"c":50.49,"h":50.98,"l":50.38,"n":3685,"o":50.89,"t":"2026-09-10T04:00:00Z","v":357021,"vw":50.784019},{"c":50.81,"h":51.2399,"l":50.75,"n":2268,"o":51.22,"t":"2026-09-11T04:00:00Z","v":171979,"vw":50.984017},{"c":50.12,"h":50.48,"l":49.86,"n":4044,"o":50.11,"t":"2026-09-14T04:00:00Z","v":346349,"vw":50.17008},{"c":50.26,"h":50.4,"l":50,"n":2387,"o":50.05,"t":"2026-09-15T04:00:00Z","v":170040,"vw":50.210555},{"c":49.53,"h":50.45,"l":49.16,"n":3698,"o":50.37,"t":"2026-09-16T04:00:00Z","v":333293,"vw":49.925835},{"c":50.3147,"h":50.61,"l":50.295,"n":2129,"o":50.56,"t":"2026-09-17T04:00:00Z","v":184712,"vw":50.468257},{"c":50.69,"h":50.865,"l":50.29,"n":2931,"o":50.58,"t":"2026-09-18T04:00:00Z","v":198312,"vw":50.561782},{"c":50.42,"h":50.69,"l":50.1351,"n":4627,"o":50.66,"t":"2026-09-21T04:00:00Z","v":286360,"vw":50.396437},{"c":50.62,"h":50.65,"l":50.0722,"n":2901,"o":50.25,"t":"2026-09-22T04:00:00Z","v":211145,"vw":50.386342},{"c":49.75,"h":50.13,"l":49.61,"n":6083,"o":50.05,"t":"2026-09-23T04:00:00Z","v":646163,"vw":49.771526},{"c":49.55,"h":49.7021,"l":49.265,"n":3705,"o":49.56,"t":"2026-09-24T04:00:00Z","v":352445,"vw":49.495202},{"c":49.82,"h":49.86,"l":49.39,"n":2551,"o":49.71,"t":"2026-09-25T04:00:00Z","v":175981,"vw":49.712164},{"c":47.92,"h":48.35,"l":47.79,"n":8205,"o":48.24,"t":"2026-09-28T04:00:00Z","v":539369,"vw":48.039597},{"c":48.53,"h":48.53,"l":48.11,"n":2814,"o":48.28,"t":"2026-09-29T04:00:00Z","v":231822,"vw":48.313798},{"c":48.32,"h":48.73,"l":48.17,"n":3203,"o":48.73,"t":"2026-09-30T04:00:00Z","v":185933,"vw":48.363859},{"c":48.41,"h":48.49,"l":48.19,"n":2546,"o":48.37,"t":"2026-10-01T04:00:00Z","v":155090,"vw":48.368683},{"c":48.21,"h":48.69,"l":47.95,"n":3822,"o":48.62,"t":"2026-10-02T04:00:00Z","v":235260,"vw":48.172284},{"c":48.13,"h":48.21,"l":47.97,"n":3836,"o":48.2,"t":"2026-10-05T04:00:00Z","v":200541,"vw":48.096185},{"c":48.43,"h":48.52,"l":48.1582,"n":2700,"o":48.29,"t":"2026-10-06T04:00:00Z","v":175794,"vw":48.371909},{"c":47.76,"h":48,"l":47.5623,"n":4180,"o":47.72,"t":"2026-10-07T04:00:00Z","v":210711,"vw":47.765139},{"c":48.05,"h":48.16,"l":47.8,"n":2471,"o":47.92,"t":"2026-10-08T04:00:00Z","v":134716,"vw":47.982872},{"c":48.74,"h":48.79,"l":48.575,"n":2132,"o":48.65,"t":"2026-10-09T04:00:00Z","v":127837,"vw":48.678036},{"c":48.5,"h":48.57,"l":48.3845,"n":2528,"o":48.57,"t":"2026-10-12T04:00:00Z","v":188291,"vw":48.476896},{"c":48.43,"h":48.71,"l":48.2701,"n":2159,"o":48.62,"t":"2026-10-13T04:00:00Z","v":170166,"vw":48.430018},{"c":47.85,"h":47.87,"l":47.5375,"n":4637,"o":47.78,"t":"2026-10-14T04:00:00Z","v":254646,"vw":47.70111},{"c":48.6,"h":48.6,"l":48.25,"n":2489,"o":48.33,"t":"2026-10-15T04:00:00Z","v":207845,"vw":48.372561},{"c":48.53,"h":49.2,"l":48.36,"n":2701,"o":48.36,"t":"2026-10-16T04:00:00Z","v":182576,"vw":48.511191},{"c":48.285,"h":48.52,"l":48.2201,"n":3051,"o":48.52,"t":"2026-10-19T04:00:00Z","v":224137,"vw":48.301952},{"c":48.09,"h":48.415,"l":48.04,"n":3538,"o":48.15,"t":"2026-10-20T04:00:00Z","v":241730,"vw":48.138196},{"c":47.75,"h":47.81,"l":47.49,"n":3068,"o":47.81,"t":"2026-10-21T04:00:00Z","v":189099,"vw":47.700857},{"c":46.59,"h":47.18,"l":46.4976,"n":5935,"o":47.18,"t":"2026-10-22T04:00:00Z","v":316842,"vw":46.80256}],"volatilityBars":[{"c":50.5,"h":50.51,"l":50.5,"n":7,"o":50.51,"t":"2026-09-21T08:00:00Z","v":573,"vw":50.506},{"c":50.65,"h":50.65,"l":50.65,"n":1,"o":50.65,"t":"2026-09-21T09:30:00Z","v":107,"vw":50.65},{"c":50.5002,"h":50.5002,"l":50.5002,"n":1,"o":50.5002,"t":"2026-09-21T12:30:00Z","v":106,"vw":50.5002},{"c":50.58,"h":50.58,"l":50.58,"n":5,"o":50.58,"t":"2026-09-21T13:15:00Z","v":613,"vw":50.58},{"c":50.44,"h":50.69,"l":50.41,"n":729,"o":50.66,"t":"2026-09-21T13:30:00Z","v":73113,"vw":50.509523},{"c":50.395,"h":50.46,"l":50.3801,"n":321,"o":50.4,"t":"2026-09-21T13:45:00Z","v":11473,"vw":50.424845},{"c":50.2802,"h":50.36,"l":50.1351,"n":370,"o":50.36,"t":"2026-09-21T14:00:00Z","v":18329,"vw":50.250248},{"c":50.32,"h":50.32,"l":50.22,"n":171,"o":50.295,"t":"2026-09-21T14:15:00Z","v":9594,"vw":50.268725},{"c":50.21,"h":50.32,"l":50.21,"n":195,"o":50.32,"t":"2026-09-21T14:30:00Z","v":16524,"vw":50.274653},{"c":50.288,"h":50.315,"l":50.235,"n":140,"o":50.235,"t":"2026-09-21T14:45:00Z","v":8969,"vw":50.29115},{"c":50.39,"h":50.42,"l":50.3099,"n":110,"o":50.3099,"t":"2026-09-21T15:00:00Z","v":12355,"vw":50.378154},{"c":50.41,"h":50.427,"l":50.39,"n":65,"o":50.39,"t":"2026-09-21T15:15:00Z","v":2235,"vw":50.402404},{"c":50.39,"h":50.45,"l":50.3701,"n":72,"o":50.4101,"t":"2026-09-21T15:30:00Z","v":3757,"vw":50.426004},{"c":50.385,"h":50.41,"l":50.36,"n":64,"o":50.36,"t":"2026-09-21T15:45:00Z","v":2302,"vw":50.391275},{"c":50.43,"h":50.46,"l":50.37,"n":76,"o":50.37,"t":"2026-09-21T16:00:00Z","v":4268,"vw":50.417355},{"c":50.418,"h":50.48,"l":50.4,"n":55,"o":50.445,"t":"2026-09-21T16:15:00Z","v":2850,"vw":50.441922},{"c":50.37,"h":50.43,"l":50.37,"n":74,"o":50.405,"t":"2026-09-21T16:30:00Z","v":2651,"vw":50.404993},{"c":50.33,"h":50.37,"l":50.3256,"n":76,"o":50.33,"t":"2026-09-21T16:45:00Z","v":6425,"vw":50.338077},{"c":50.38,"h":50.38,"l":50.32,"n":65,"o":50.32,"t":"2026-09-21T17:00:00Z","v":3935,"vw":50.348626},{"c":50.33,"h":50.34,"l":50.32,"n":64,"o":50.3288,"t":"2026-09-21T17:15:00Z","v":2317,"vw":50.32776},{"c":50.32,"h":50.335,"l":50.27,"n":104,"o":50.32,"t":"2026-09-21T17:30:00Z","v":7245,"vw":50.297687},{"c":50.355,"h":50.3699,"l":50.3001,"n":183,"o":50.32,"t":"2026-09-21T17:45:00Z","v":10769,"vw":50.350618},{"c":50.405,"h":50.42,"l":50.3605,"n":59,"o":50.37,"t":"2026-09-21T18:00:00Z","v":4528,"vw":50.389391},{"c":50.41,"h":50.438,"l":50.3802,"n":91,"o":50.42,"t":"2026-09-21T18:15:00Z","v":12874,"vw":50.402286},{"c":50.38,"h":50.42,"l":50.38,"n":60,"o":50.42,"t":"2026-09-21T18:30:00Z","v":5897,"vw":50.402655},{"c":50.401,"h":50.42,"l":50.37,"n":78,"o":50.385,"t":"2026-09-21T18:45:00Z","v":9178,"vw":50.397501},{"c":50.37,"h":50.38,"l":50.33,"n":77,"o":50.3799,"t":"2026-09-21T19:00:00Z","v":5104,"vw":50.366903},{"c":50.4,"h":50.4,"l":50.3504,"n":99,"o":50.37,"t":"2026-09-21T19:15:00Z","v":14953,"vw":50.381167},{"c":50.39,"h":50.44,"l":50.39,"n":93,"o":50.4,"t":"2026-09-21T19:30:00Z","v":15137,"vw":50.401189},{"c":50.37,"h":50.39,"l":50.35,"n":121,"o":50.39,"t":"2026-09-21T19:45:00Z","v":9564,"vw":50.363075},{"c":50.38,"h":50.4462,"l":50.38,"n":11,"o":50.42,"t":"2026-09-21T20:00:00Z","v":460,"vw":50.419157},{"c":50.55,"h":50.55,"l":50.55,"n":1,"o":50.55,"t":"2026-09-21T22:30:00Z","v":1000,"vw":50.55},{"c":49.9,"h":49.93,"l":49.9,"n":14,"o":49.93,"t":"2026-09-22T08:30:00Z","v":1343,"vw":49.927273},{"c":50.1,"h":50.1,"l":50.1,"n":5,"o":50.1,"t":"2026-09-22T09:15:00Z","v":350,"vw":50.1},{"c":50.14,"h":50.22,"l":50.14,"n":26,"o":50.15,"t":"2026-09-22T11:00:00Z","v":1438,"vw":50.168979},{"c":50.164,"h":50.164,"l":50.11,"n":5,"o":50.11,"t":"2026-09-22T11:30:00Z","v":517,"vw":50.127573},{"c":50.26,"h":50.26,"l":50.26,"n":2,"o":50.26,"t":"2026-09-22T13:15:00Z","v":105,"vw":50.26},{"c":50.2701,"h":50.28,"l":50.14,"n":252,"o":50.25,"t":"2026-09-22T13:30:00Z","v":5955,"vw":50.231945},{"c":50.255,"h":50.33,"l":50.225,"n":235,"o":50.33,"t":"2026-09-22T13:45:00Z","v":14913,"vw":50.298025},{"c":50.24,"h":50.245,"l":50.196,"n":123,"o":50.245,"t":"2026-09-22T14:00:00Z","v":7308,"vw":50.220908},{"c":50.1711,"h":50.2366,"l":50.161,"n":152,"o":50.2,"t":"2026-09-22T14:15:00Z","v":15747,"vw":50.197415},{"c":50.0722,"h":50.19,"l":50.0722,"n":131,"o":50.19,"t":"2026-09-22T14:30:00Z","v":4544,"vw":50.114121},{"c":50.195,"h":50.195,"l":50.11,"n":88,"o":50.12,"t":"2026-09-22T14:45:00Z","v":9169,"vw":50.143649},{"c":50.24,"h":50.28,"l":50.11,"n":29,"o":50.1868,"t":"2026-09-22T15:00:00Z","v":1505,"vw":50.230529},{"c":50.25,"h":50.31,"l":50.25,"n":46,"o":50.31,"t":"2026-09-22T15:15:00Z","v":3008,"vw":50.274972},{"c":50.2382,"h":50.2382,"l":50.18,"n":44,"o":50.22,"t":"2026-09-22T15:30:00Z","v":2475,"vw":50.211405},{"c":50.195,"h":50.2,"l":50.16,"n":54,"o":50.19,"t":"2026-09-22T15:45:00Z","v":4089,"vw":50.192355},{"c":50.14,"h":50.225,"l":50.14,"n":28,"o":50.21,"t":"2026-09-22T16:00:00Z","v":2050,"vw":50.205263},{"c":50.1899,"h":50.1899,"l":50.12,"n":28,"o":50.12,"t":"2026-09-22T16:15:00Z","v":3523,"vw":50.155007},{"c":50.2,"h":50.2,"l":50.16,"n":46,"o":50.16,"t":"2026-09-22T16:30:00Z","v":5879,"vw":50.174212},{"c":50.2982,"h":50.3361,"l":50.2001,"n":32,"o":50.23,"t":"2026-09-22T16:45:00Z","v":6707,"vw":50.279561},{"c":50.31,"h":50.31,"l":50.285,"n":26,"o":50.3,"t":"2026-09-22T17:00:00Z","v":2796,"vw":50.307947},{"c":50.26,"h":50.3151,"l":50.26,"n":31,"o":50.285,"t":"2026-09-22T17:15:00Z","v":4060,"vw":50.280478},{"c":50.3,"h":50.3,"l":50.26,"n":39,"o":50.3,"t":"2026-09-22T17:30:00Z","v":5367,"vw":50.287502},{"c":50.43,"h":50.43,"l":50.305,"n":96,"o":50.305,"t":"2026-09-22T17:45:00Z","v":3173,"vw":50.402877},{"c":50.5399,"h":50.5399,"l":50.4,"n":50,"o":50.425,"t":"2026-09-22T18:00:00Z","v":7305,"vw":50.507995},{"c":50.49,"h":50.5299,"l":50.465,"n":62,"o":50.5,"t":"2026-09-22T18:15:00Z","v":11877,"vw":50.511794},{"c":50.4492,"h":50.4974,"l":50.4,"n":35,"o":50.4974,"t":"2026-09-22T18:30:00Z","v":7244,"vw":50.457055},{"c":50.48,"h":50.48,"l":50.4,"n":40,"o":50.4,"t":"2026-09-22T18:45:00Z","v":3798,"vw":50.451972},{"c":50.515,"h":50.515,"l":50.422,"n":59,"o":50.48,"t":"2026-09-22T19:00:00Z","v":7054,"vw":50.478382},{"c":50.503,"h":50.525,"l":50.47,"n":46,"o":50.52,"t":"2026-09-22T19:15:00Z","v":24727,"vw":50.513622},{"c":50.64,"h":50.64,"l":50.58,"n":64,"o":50.5942,"t":"2026-09-22T19:30:00Z","v":11129,"vw":50.618241},{"c":50.62,"h":50.65,"l":50.585,"n":78,"o":50.62,"t":"2026-09-22T19:45:00Z","v":22528,"vw":50.62367},{"c":50.5,"h":50.5,"l":50.5,"n":1,"o":50.5,"t":"2026-09-22T20:15:00Z","v":100,"vw":50.5},{"c":50.15,"h":50.3,"l":50.15,"n":20,"o":50.3,"t":"2026-09-23T11:00:00Z","v":1040,"vw":50.225},{"c":50.12,"h":50.14,"l":50.12,"n":4,"o":50.14,"t":"2026-09-23T11:15:00Z","v":362,"vw":50.134286},{"c":50.2,"h":50.2,"l":50.19,"n":8,"o":50.19,"t":"2026-09-23T12:15:00Z","v":828,"vw":50.198328},{"c":50,"h":50,"l":50,"n":38,"o":50,"t":"2026-09-23T12:30:00Z","v":863,"vw":50},{"c":49.97,"h":49.97,"l":49.97,"n":2,"o":49.97,"t":"2026-09-23T13:00:00Z","v":160,"vw":49.97},{"c":49.95,"h":49.95,"l":49.95,"n":9,"o":49.95,"t":"2026-09-23T13:15:00Z","v":125,"vw":49.95},{"c":49.82,"h":50.13,"l":49.775,"n":692,"o":50.05,"t":"2026-09-23T13:30:00Z","v":43988,"vw":49.943699},{"c":49.73,"h":49.8,"l":49.71,"n":434,"o":49.8,"t":"2026-09-23T13:45:00Z","v":19723,"vw":49.738296},{"c":49.7001,"h":49.805,"l":49.7,"n":274,"o":49.76,"t":"2026-09-23T14:00:00Z","v":24318,"vw":49.75158},{"c":49.66,"h":49.75,"l":49.66,"n":242,"o":49.72,"t":"2026-09-23T14:15:00Z","v":8489,"vw":49.704719},{"c":49.76,"h":49.79,"l":49.68,"n":172,"o":49.68,"t":"2026-09-23T14:30:00Z","v":6972,"vw":49.749236},{"c":49.82,"h":49.87,"l":49.735,"n":99,"o":49.735,"t":"2026-09-23T14:45:00Z","v":7941,"vw":49.80068},{"c":49.84,"h":49.86,"l":49.77,"n":110,"o":49.82,"t":"2026-09-23T15:00:00Z","v":11481,"vw":49.811076},{"c":49.74,"h":49.84,"l":49.74,"n":176,"o":49.84,"t":"2026-09-23T15:15:00Z","v":13619,"vw":49.806145},{"c":49.72,"h":49.74,"l":49.68,"n":213,"o":49.72,"t":"2026-09-23T15:30:00Z","v":18970,"vw":49.724194},{"c":49.69,"h":49.73,"l":49.67,"n":135,"o":49.73,"t":"2026-09-23T15:45:00Z","v":19543,"vw":49.702583},{"c":49.73,"h":49.73,"l":49.67,"n":61,"o":49.7,"t":"2026-09-23T16:00:00Z","v":11234,"vw":49.693297},{"c":49.73,"h":49.75,"l":49.7,"n":83,"o":49.7,"t":"2026-09-23T16:15:00Z","v":7639,"vw":49.723872},{"c":49.77,"h":49.78,"l":49.72,"n":70,"o":49.74,"t":"2026-09-23T16:30:00Z","v":5483,"vw":49.750048},{"c":49.7499,"h":49.76,"l":49.6792,"n":133,"o":49.75,"t":"2026-09-23T16:45:00Z","v":11151,"vw":49.723551},{"c":49.68,"h":49.72,"l":49.61,"n":121,"o":49.72,"t":"2026-09-23T17:00:00Z","v":9999,"vw":49.655399},{"c":49.7,"h":49.71,"l":49.6201,"n":64,"o":49.6799,"t":"2026-09-23T17:15:00Z","v":6657,"vw":49.686016},{"c":49.735,"h":49.7556,"l":49.65,"n":193,"o":49.6967,"t":"2026-09-23T17:30:00Z","v":19272,"vw":49.694131},{"c":49.81,"h":49.829,"l":49.7623,"n":112,"o":49.78,"t":"2026-09-23T17:45:00Z","v":2073,"vw":49.78841},{"c":49.8,"h":49.84,"l":49.78,"n":57,"o":49.815,"t":"2026-09-23T18:00:00Z","v":4731,"vw":49.801948},{"c":49.74,"h":49.81,"l":49.74,"n":47,"o":49.79,"t":"2026-09-23T18:15:00Z","v":4807,"vw":49.782716},{"c":49.75,"h":49.76,"l":49.745,"n":12,"o":49.745,"t":"2026-09-23T18:30:00Z","v":1977,"vw":49.748893},{"c":49.8,"h":49.8,"l":49.73,"n":75,"o":49.74,"t":"2026-09-23T18:45:00Z","v":10897,"vw":49.7681},{"c":49.75,"h":49.82,"l":49.75,"n":97,"o":49.79,"t":"2026-09-23T19:00:00Z","v":18835,"vw":49.796297},{"c":49.77,"h":49.78,"l":49.73,"n":106,"o":49.74,"t":"2026-09-23T19:15:00Z","v":21454,"vw":49.758246},{"c":49.749,"h":49.77,"l":49.73,"n":105,"o":49.77,"t":"2026-09-23T19:30:00Z","v":34285,"vw":49.754474},{"c":49.75,"h":49.85,"l":49.7203,"n":1306,"o":49.75,"t":"2026-09-23T19:45:00Z","v":287715,"vw":49.774802},{"c":49.7,"h":49.7,"l":49.7,"n":1,"o":49.7,"t":"2026-09-23T20:30:00Z","v":481,"vw":49.7},{"c":49.76,"h":49.76,"l":49.76,"n":9,"o":49.76,"t":"2026-09-23T21:00:00Z","v":350,"vw":49.76},{"c":49.89,"h":49.89,"l":49.89,"n":1,"o":49.89,"t":"2026-09-23T21:30:00Z","v":1202,"vw":49.89},{"c":49.72,"h":49.8,"l":49.72,"n":3,"o":49.8,"t":"2026-09-23T22:15:00Z","v":297,"vw":49.747211},{"c":49.36,"h":49.36,"l":49.36,"n":5,"o":49.36,"t":"2026-09-24T10:30:00Z","v":557,"vw":49.36},{"c":49.5,"h":49.65,"l":49.5,"n":32,"o":49.65,"t":"2026-09-24T11:00:00Z","v":3965,"vw":49.510616},{"c":49.6,"h":49.6,"l":49.6,"n":1,"o":49.6,"t":"2026-09-24T11:30:00Z","v":250,"vw":49.6},{"c":49.57,"h":49.57,"l":49.56,"n":3,"o":49.56,"t":"2026-09-24T11:45:00Z","v":1065,"vw":49.567183},{"c":49.71,"h":49.71,"l":49.71,"n":1,"o":49.71,"t":"2026-09-24T12:15:00Z","v":120,"vw":49.71},{"c":49.57,"h":49.62,"l":49.5396,"n":181,"o":49.56,"t":"2026-09-24T13:30:00Z","v":13888,"vw":49.565112},{"c":49.51,"h":49.6,"l":49.4901,"n":303,"o":49.6,"t":"2026-09-24T13:45:00Z","v":27341,"vw":49.552975},{"c":49.5227,"h":49.57,"l":49.49,"n":169,"o":49.5099,"t":"2026-09-24T14:00:00Z","v":19921,"vw":49.536055},{"c":49.51,"h":49.53,"l":49.4551,"n":246,"o":49.52,"t":"2026-09-24T14:15:00Z","v":24573,"vw":49.485265},{"c":49.385,"h":49.51,"l":49.375,"n":270,"o":49.51,"t":"2026-09-24T14:30:00Z","v":27668,"vw":49.432908},{"c":49.36,"h":49.44,"l":49.345,"n":153,"o":49.39,"t":"2026-09-24T14:45:00Z","v":29439,"vw":49.381934},{"c":49.27,"h":49.35,"l":49.265,"n":261,"o":49.35,"t":"2026-09-24T15:00:00Z","v":13742,"vw":49.310375},{"c":49.32,"h":49.38,"l":49.3,"n":83,"o":49.31,"t":"2026-09-24T15:15:00Z","v":5526,"vw":49.33068},{"c":49.33,"h":49.35,"l":49.3,"n":54,"o":49.3183,"t":"2026-09-24T15:30:00Z","v":5562,"vw":49.326305},{"c":49.395,"h":49.44,"l":49.37,"n":70,"o":49.39,"t":"2026-09-24T15:45:00Z","v":4921,"vw":49.397086},{"c":49.4,"h":49.4,"l":49.36,"n":53,"o":49.395,"t":"2026-09-24T16:00:00Z","v":3261,"vw":49.385516},{"c":49.62,"h":49.69,"l":49.43,"n":74,"o":49.4404,"t":"2026-09-24T16:15:00Z","v":17375,"vw":49.597387},{"c":49.59,"h":49.7021,"l":49.54,"n":81,"o":49.5852,"t":"2026-09-24T16:30:00Z","v":11076,"vw":49.587993},{"c":49.57,"h":49.61,"l":49.56,"n":33,"o":49.61,"t":"2026-09-24T16:45:00Z","v":3980,"vw":49.580151},{"c":49.5556,"h":49.605,"l":49.5,"n":91,"o":49.55,"t":"2026-09-24T17:00:00Z","v":6514,"vw":49.560906},{"c":49.45,"h":49.53,"l":49.42,"n":80,"o":49.53,"t":"2026-09-24T17:15:00Z","v":12351,"vw":49.471852},{"c":49.42,"h":49.4976,"l":49.42,"n":79,"o":49.47,"t":"2026-09-24T17:30:00Z","v":10579,"vw":49.466897},{"c":49.495,"h":49.5074,"l":49.4121,"n":173,"o":49.43,"t":"2026-09-24T17:45:00Z","v":20959,"vw":49.441619},{"c":49.55,"h":49.55,"l":49.41,"n":84,"o":49.5,"t":"2026-09-24T18:00:00Z","v":12014,"vw":49.472712},{"c":49.6,"h":49.6,"l":49.52,"n":66,"o":49.53,"t":"2026-09-24T18:15:00Z","v":7396,"vw":49.551781},{"c":49.59,"h":49.6452,"l":49.53,"n":101,"o":49.608,"t":"2026-09-24T18:30:00Z","v":10931,"vw":49.592617},{"c":49.6,"h":49.6028,"l":49.55,"n":67,"o":49.59,"t":"2026-09-24T18:45:00Z","v":4358,"vw":49.587444},{"c":49.53,"h":49.58,"l":49.5222,"n":90,"o":49.56,"t":"2026-09-24T19:00:00Z","v":9513,"vw":49.548392},{"c":49.57,"h":49.605,"l":49.535,"n":106,"o":49.535,"t":"2026-09-24T19:15:00Z","v":18609,"vw":49.563117},{"c":49.595,"h":49.6095,"l":49.565,"n":29,"o":49.59,"t":"2026-09-24T19:30:00Z","v":3654,"vw":49.582479},{"c":49.59,"h":49.61,"l":49.59,"n":59,"o":49.595,"t":"2026-09-24T19:45:00Z","v":4102,"vw":49.602771},{"c":49.55,"h":49.55,"l":49.55,"n":7,"o":49.55,"t":"2026-09-24T20:00:00Z","v":11037,"vw":49.55},{"c":50.0798,"h":50.0798,"l":50.0798,"n":1,"o":50.0798,"t":"2026-09-24T20:45:00Z","v":500,"vw":50.0798},{"c":50.1,"h":50.1,"l":50.1,"n":1,"o":50.1,"t":"2026-09-24T21:15:00Z","v":180,"vw":50.1},{"c":49.74,"h":49.74,"l":49.74,"n":5,"o":49.74,"t":"2026-09-25T11:15:00Z","v":265,"vw":49.74},{"c":49.8,"h":49.8,"l":49.8,"n":1,"o":49.8,"t":"2026-09-25T11:30:00Z","v":900,"vw":49.8},{"c":50.007,"h":50.007,"l":50.007,"n":1,"o":50.007,"t":"2026-09-25T13:00:00Z","v":112,"vw":50.007},{"c":49.68,"h":50.03,"l":49.67,"n":6,"o":50.03,"t":"2026-09-25T13:15:00Z","v":800,"vw":49.72125},{"c":49.66,"h":49.71,"l":49.65,"n":193,"o":49.71,"t":"2026-09-25T13:30:00Z","v":10756,"vw":49.686546},{"c":49.65,"h":49.69,"l":49.63,"n":83,"o":49.64,"t":"2026-09-25T13:45:00Z","v":9222,"vw":49.652863},{"c":49.5,"h":49.61,"l":49.39,"n":210,"o":49.61,"t":"2026-09-25T14:00:00Z","v":10699,"vw":49.496003},{"c":49.54,"h":49.54,"l":49.4701,"n":76,"o":49.5,"t":"2026-09-25T14:15:00Z","v":5665,"vw":49.522403},{"c":49.57,"h":49.578,"l":49.49,"n":94,"o":49.52,"t":"2026-09-25T14:30:00Z","v":6951,"vw":49.512332},{"c":49.65,"h":49.66,"l":49.6101,"n":45,"o":49.6419,"t":"2026-09-25T14:45:00Z","v":3127,"vw":49.635891},{"c":49.58,"h":49.68,"l":49.58,"n":21,"o":49.68,"t":"2026-09-25T15:00:00Z","v":925,"vw":49.649811},{"c":49.675,"h":49.6867,"l":49.62,"n":67,"o":49.6591,"t":"2026-09-25T15:15:00Z","v":7636,"vw":49.654909},{"c":49.63,"h":49.72,"l":49.6101,"n":64,"o":49.72,"t":"2026-09-25T15:30:00Z","v":6251,"vw":49.670106},{"c":49.74,"h":49.74,"l":49.59,"n":68,"o":49.6101,"t":"2026-09-25T15:45:00Z","v":2378,"vw":49.621326},{"c":49.749,"h":49.8541,"l":49.749,"n":41,"o":49.83,"t":"2026-09-25T16:00:00Z","v":10749,"vw":49.819762},{"c":49.77,"h":49.8,"l":49.741,"n":18,"o":49.7931,"t":"2026-09-25T16:15:00Z","v":3927,"vw":49.783},{"c":49.77,"h":49.81,"l":49.67,"n":30,"o":49.81,"t":"2026-09-25T16:30:00Z","v":6812,"vw":49.76732},{"c":49.7699,"h":49.7699,"l":49.69,"n":36,"o":49.705,"t":"2026-09-25T16:45:00Z","v":2998,"vw":49.724007},{"c":49.81,"h":49.81,"l":49.7807,"n":16,"o":49.7807,"t":"2026-09-25T17:00:00Z","v":1366,"vw":49.792039},{"c":49.73,"h":49.82,"l":49.73,"n":73,"o":49.8,"t":"2026-09-25T17:15:00Z","v":6654,"vw":49.801879},{"c":49.76,"h":49.76,"l":49.69,"n":47,"o":49.75,"t":"2026-09-25T17:30:00Z","v":4183,"vw":49.722486},{"c":49.7107,"h":49.74,"l":49.71,"n":23,"o":49.715,"t":"2026-09-25T17:45:00Z","v":6594,"vw":49.722857},{"c":49.73,"h":49.75,"l":49.72,"n":62,"o":49.73,"t":"2026-09-25T18:00:00Z","v":12096,"vw":49.729298},{"c":49.76,"h":49.78,"l":49.7417,"n":47,"o":49.75,"t":"2026-09-25T18:15:00Z","v":6511,"vw":49.76673},{"c":49.8,"h":49.805,"l":49.7657,"n":44,"o":49.77,"t":"2026-09-25T18:30:00Z","v":4286,"vw":49.78957},{"c":49.84,"h":49.85,"l":49.81,"n":17,"o":49.81,"t":"2026-09-25T18:45:00Z","v":3631,"vw":49.834975},{"c":49.86,"h":49.86,"l":49.8,"n":51,"o":49.84,"t":"2026-09-25T19:00:00Z","v":3474,"vw":49.832237},{"c":49.78,"h":49.855,"l":49.7601,"n":67,"o":49.855,"t":"2026-09-25T19:15:00Z","v":7896,"vw":49.781908},{"c":49.8224,"h":49.83,"l":49.76,"n":102,"o":49.78,"t":"2026-09-25T19:30:00Z","v":17112,"vw":49.777618},{"c":49.81,"h":49.83,"l":49.78,"n":68,"o":49.825,"t":"2026-09-25T19:45:00Z","v":3581,"vw":49.805983},{"c":49.82,"h":49.82,"l":49.82,"n":7,"o":49.82,"t":"2026-09-25T20:00:00Z","v":337,"vw":49.82},{"c":49.593,"h":49.593,"l":49.593,"n":1,"o":49.593,"t":"2026-09-25T21:15:00Z","v":778,"vw":49.593},{"c":48.7,"h":48.78,"l":48.63,"n":60,"o":48.64,"t":"2026-09-28T08:00:00Z","v":1343,"vw":48.675714},{"c":48.37,"h":48.37,"l":48.31,"n":10,"o":48.31,"t":"2026-09-28T08:15:00Z","v":564,"vw":48.355},{"c":48.38,"h":48.38,"l":48.38,"n":1,"o":48.38,"t":"2026-09-28T08:30:00Z","v":100,"vw":48.38},{"c":48.39,"h":48.39,"l":48.39,"n":1,"o":48.39,"t":"2026-09-28T09:15:00Z","v":135,"vw":48.39},{"c":48.29,"h":48.29,"l":48.29,"n":7,"o":48.29,"t":"2026-09-28T09:30:00Z","v":748,"vw":48.29},{"c":48.99,"h":49.25,"l":48.35,"n":118,"o":48.51,"t":"2026-09-28T11:00:00Z","v":10726,"vw":48.654852},{"c":48.29,"h":48.48,"l":48.29,"n":11,"o":48.48,"t":"2026-09-28T11:30:00Z","v":330,"vw":48.353333},{"c":48.43,"h":48.43,"l":48.43,"n":1,"o":48.43,"t":"2026-09-28T11:45:00Z","v":100,"vw":48.43},{"c":48.5,"h":48.5,"l":48.5,"n":1,"o":48.5,"t":"2026-09-28T12:00:00Z","v":100,"vw":48.5},{"c":48.5,"h":48.5,"l":48.5,"n":15,"o":48.5,"t":"2026-09-28T12:15:00Z","v":2464,"vw":48.5},{"c":48.28,"h":48.4,"l":48.28,"n":29,"o":48.35,"t":"2026-09-28T12:30:00Z","v":2430,"vw":48.363093},{"c":48.35,"h":48.35,"l":48.35,"n":6,"o":48.35,"t":"2026-09-28T12:45:00Z","v":855,"vw":48.35},{"c":48.74,"h":48.74,"l":48.3,"n":14,"o":48.3401,"t":"2026-09-28T13:00:00Z","v":1350,"vw":48.36623},{"c":48.24,"h":48.5,"l":48.24,"n":25,"o":48.5,"t":"2026-09-28T13:15:00Z","v":874,"vw":48.372336},{"c":48.25,"h":48.25,"l":48.1,"n":993,"o":48.24,"t":"2026-09-28T13:30:00Z","v":77299,"vw":48.197579},{"c":48.33,"h":48.35,"l":48.24,"n":443,"o":48.245,"t":"2026-09-28T13:45:00Z","v":32544,"vw":48.306866},{"c":48.11,"h":48.3,"l":48.11,"n":400,"o":48.3,"t":"2026-09-28T14:00:00Z","v":28297,"vw":48.179021},{"c":48.1499,"h":48.168,"l":48.08,"n":508,"o":48.11,"t":"2026-09-28T14:15:00Z","v":22035,"vw":48.12284},{"c":47.93,"h":48.15,"l":47.9201,"n":948,"o":48.14,"t":"2026-09-28T14:30:00Z","v":80748,"vw":48.038799},{"c":47.85,"h":47.92,"l":47.79,"n":585,"o":47.92,"t":"2026-09-28T14:45:00Z","v":50546,"vw":47.837992},{"c":47.86,"h":47.9196,"l":47.84,"n":222,"o":47.85,"t":"2026-09-28T15:00:00Z","v":21869,"vw":47.87326},{"c":47.916,"h":47.94,"l":47.8796,"n":168,"o":47.9,"t":"2026-09-28T15:15:00Z","v":10682,"vw":47.905589},{"c":47.8631,"h":47.9283,"l":47.86,"n":215,"o":47.9,"t":"2026-09-28T15:30:00Z","v":23587,"vw":47.874581},{"c":47.9,"h":47.91,"l":47.825,"n":198,"o":47.8656,"t":"2026-09-28T15:45:00Z","v":8659,"vw":47.866613},{"c":47.86,"h":47.9317,"l":47.85,"n":223,"o":47.9,"t":"2026-09-28T16:00:00Z","v":11376,"vw":47.887738},{"c":48.145,"h":48.155,"l":47.8423,"n":199,"o":47.85,"t":"2026-09-28T16:15:00Z","v":20512,"vw":47.943333},{"c":47.995,"h":48.115,"l":47.995,"n":86,"o":48.115,"t":"2026-09-28T16:30:00Z","v":4509,"vw":48.060495},{"c":47.96,"h":48.03,"l":47.96,"n":116,"o":47.99,"t":"2026-09-28T16:45:00Z","v":9030,"vw":47.996412},{"c":48.11,"h":48.14,"l":47.94,"n":145,"o":47.97,"t":"2026-09-28T17:00:00Z","v":16753,"vw":48.019463},{"c":48.07,"h":48.09,"l":48.03,"n":77,"o":48.07,"t":"2026-09-28T17:15:00Z","v":6243,"vw":48.071479},{"c":48.0501,"h":48.1,"l":48.0441,"n":91,"o":48.08,"t":"2026-09-28T17:30:00Z","v":7358,"vw":48.083482},{"c":48.05,"h":48.095,"l":48.0401,"n":171,"o":48.08,"t":"2026-09-28T17:45:00Z","v":5306,"vw":48.075639},{"c":48.07,"h":48.0813,"l":48.0301,"n":27,"o":48.0301,"t":"2026-09-28T18:00:00Z","v":2984,"vw":48.060771},{"c":48.0699,"h":48.08,"l":48.0299,"n":88,"o":48.04,"t":"2026-09-28T18:15:00Z","v":6765,"vw":48.041951},{"c":48.075,"h":48.075,"l":48.01,"n":66,"o":48.055,"t":"2026-09-28T18:30:00Z","v":6252,"vw":48.053743},{"c":48.0864,"h":48.12,"l":48.06,"n":67,"o":48.07,"t":"2026-09-28T18:45:00Z","v":5574,"vw":48.074301},{"c":47.98,"h":48.08,"l":47.98,"n":149,"o":48.08,"t":"2026-09-28T19:00:00Z","v":10787,"vw":48.026075},{"c":48.05,"h":48.05,"l":47.9985,"n":44,"o":48,"t":"2026-09-28T19:15:00Z","v":3175,"vw":48.023363},{"c":47.96,"h":48.04,"l":47.96,"n":130,"o":48.025,"t":"2026-09-28T19:30:00Z","v":9918,"vw":48.003175},{"c":47.9,"h":47.99,"l":47.89,"n":283,"o":47.99,"t":"2026-09-28T19:45:00Z","v":20000,"vw":47.940601},{"c":47.92,"h":47.92,"l":47.92,"n":8,"o":47.92,"t":"2026-09-28T20:00:00Z","v":236,"vw":47.92},{"c":48.02,"h":48.02,"l":48.02,"n":3,"o":48.02,"t":"2026-09-28T20:15:00Z","v":102,"vw":48.02},{"c":47.95,"h":47.95,"l":47.95,"n":1,"o":47.95,"t":"2026-09-28T20:45:00Z","v":100,"vw":47.95},{"c":48.1,"h":48.1,"l":48.1,"n":2,"o":48.1,"t":"2026-09-28T21:00:00Z","v":872,"vw":48.1},{"c":47.95,"h":47.96,"l":47.95,"n":4,"o":47.96,"t":"2026-09-28T21:15:00Z","v":362,"vw":47.955},{"c":47.95,"h":48.1,"l":47.95,"n":3,"o":48.1,"t":"2026-09-28T21:45:00Z","v":623,"vw":47.974116},{"c":48.09,"h":48.09,"l":48.09,"n":1,"o":48.09,"t":"2026-09-28T22:00:00Z","v":207,"vw":48.09},{"c":48.04,"h":48.04,"l":48,"n":3,"o":48,"t":"2026-09-28T23:00:00Z","v":291,"vw":48.02},{"c":47.99,"h":47.99,"l":47.99,"n":2,"o":47.99,"t":"2026-09-28T23:15:00Z","v":2003,"vw":47.99},{"c":48.09,"h":48.09,"l":48.09,"n":7,"o":48.09,"t":"2026-09-29T13:15:00Z","v":200,"vw":48.09},{"c":48.26,"h":48.33,"l":48.222,"n":266,"o":48.28,"t":"2026-09-29T13:30:00Z","v":21969,"vw":48.270418},{"c":48.2972,"h":48.33,"l":48.2378,"n":105,"o":48.2378,"t":"2026-09-29T13:45:00Z","v":11291,"vw":48.283281},{"c":48.3786,"h":48.42,"l":48.285,"n":243,"o":48.29,"t":"2026-09-29T14:00:00Z","v":24867,"vw":48.346953},{"c":48.45,"h":48.478,"l":48.38,"n":103,"o":48.39,"t":"2026-09-29T14:15:00Z","v":10024,"vw":48.4436},{"c":48.385,"h":48.43,"l":48.34,"n":103,"o":48.43,"t":"2026-09-29T14:30:00Z","v":5317,"vw":48.372239},{"c":48.41,"h":48.44,"l":48.35,"n":58,"o":48.3877,"t":"2026-09-29T14:45:00Z","v":7902,"vw":48.380712},{"c":48.37,"h":48.37,"l":48.355,"n":12,"o":48.355,"t":"2026-09-29T15:00:00Z","v":1331,"vw":48.366538},{"c":48.18,"h":48.325,"l":48.165,"n":105,"o":48.325,"t":"2026-09-29T15:15:00Z","v":8629,"vw":48.261802},{"c":48.22,"h":48.28,"l":48.2147,"n":58,"o":48.23,"t":"2026-09-29T15:30:00Z","v":5694,"vw":48.245125},{"c":48.26,"h":48.285,"l":48.25,"n":37,"o":48.25,"t":"2026-09-29T15:45:00Z","v":3440,"vw":48.263768},{"c":48.2032,"h":48.24,"l":48.2,"n":27,"o":48.24,"t":"2026-09-29T16:00:00Z","v":7700,"vw":48.220477},{"c":48.2304,"h":48.24,"l":48.18,"n":66,"o":48.2,"t":"2026-09-29T16:15:00Z","v":10272,"vw":48.207986},{"c":48.22,"h":48.25,"l":48.22,"n":49,"o":48.22,"t":"2026-09-29T16:30:00Z","v":6277,"vw":48.226565},{"c":48.148,"h":48.19,"l":48.122,"n":43,"o":48.17,"t":"2026-09-29T16:45:00Z","v":2453,"vw":48.158364},{"c":48.15,"h":48.18,"l":48.125,"n":56,"o":48.14,"t":"2026-09-29T17:00:00Z","v":4392,"vw":48.146796},{"c":48.17,"h":48.17,"l":48.15,"n":28,"o":48.15,"t":"2026-09-29T17:15:00Z","v":3833,"vw":48.150563},{"c":48.1308,"h":48.18,"l":48.13,"n":71,"o":48.17,"t":"2026-09-29T17:30:00Z","v":7032,"vw":48.161912},{"c":48.12,"h":48.15,"l":48.11,"n":41,"o":48.15,"t":"2026-09-29T17:45:00Z","v":6725,"vw":48.12639},{"c":48.3,"h":48.35,"l":48.14,"n":33,"o":48.14,"t":"2026-09-29T18:00:00Z","v":23651,"vw":48.312652},{"c":48.38,"h":48.41,"l":48.38,"n":18,"o":48.41,"t":"2026-09-29T18:15:00Z","v":3171,"vw":48.400225},{"c":48.43,"h":48.4699,"l":48.3294,"n":63,"o":48.36,"t":"2026-09-29T18:30:00Z","v":6541,"vw":48.397497},{"c":48.42,"h":48.43,"l":48.37,"n":42,"o":48.43,"t":"2026-09-29T18:45:00Z","v":6792,"vw":48.39852},{"c":48.4,"h":48.4553,"l":48.4,"n":69,"o":48.425,"t":"2026-09-29T19:00:00Z","v":6607,"vw":48.440018},{"c":48.43,"h":48.44,"l":48.41,"n":42,"o":48.42,"t":"2026-09-29T19:15:00Z","v":4073,"vw":48.421856},{"c":48.4429,"h":48.455,"l":48.4,"n":46,"o":48.4,"t":"2026-09-29T19:30:00Z","v":4523,"vw":48.443935},{"c":48.51,"h":48.51,"l":48.41,"n":117,"o":48.445,"t":"2026-09-29T19:45:00Z","v":18551,"vw":48.447954},{"c":48.31,"h":48.53,"l":48.31,"n":11,"o":48.53,"t":"2026-09-29T20:00:00Z","v":673,"vw":48.462927},{"c":48.2147,"h":48.2147,"l":48.2147,"n":1,"o":48.2147,"t":"2026-09-29T21:00:00Z","v":100,"vw":48.2147},{"c":48.2852,"h":48.2852,"l":48.2852,"n":1,"o":48.2852,"t":"2026-09-29T22:00:00Z","v":330,"vw":48.2852},{"c":48.2754,"h":48.2754,"l":48.2754,"n":1,"o":48.2754,"t":"2026-09-29T23:15:00Z","v":100,"vw":48.2754},{"c":48.6,"h":48.6,"l":48.6,"n":2,"o":48.6,"t":"2026-09-30T10:30:00Z","v":136,"vw":48.6},{"c":48.68,"h":48.68,"l":48.68,"n":1,"o":48.68,"t":"2026-09-30T11:00:00Z","v":149,"vw":48.68},{"c":48.5037,"h":48.5037,"l":48.5037,"n":1,"o":48.5037,"t":"2026-09-30T11:30:00Z","v":1500,"vw":48.5037},{"c":48.85,"h":49,"l":48.85,"n":2,"o":49,"t":"2026-09-30T12:30:00Z","v":200,"vw":48.925},{"c":48.35,"h":48.35,"l":48.35,"n":1,"o":48.35,"t":"2026-09-30T12:45:00Z","v":520,"vw":48.35},{"c":48.5501,"h":48.73,"l":48.5501,"n":189,"o":48.73,"t":"2026-09-30T13:30:00Z","v":18936,"vw":48.630828},{"c":48.57,"h":48.6,"l":48.5,"n":176,"o":48.55,"t":"2026-09-30T13:45:00Z","v":13740,"vw":48.549185},{"c":48.56,"h":48.56,"l":48.47,"n":106,"o":48.5,"t":"2026-09-30T14:00:00Z","v":6824,"vw":48.501222},{"c":48.43,"h":48.56,"l":48.415,"n":106,"o":48.55,"t":"2026-09-30T14:15:00Z","v":6636,"vw":48.506328},{"c":48.435,"h":48.45,"l":48.36,"n":64,"o":48.42,"t":"2026-09-30T14:30:00Z","v":3578,"vw":48.421463},{"c":48.385,"h":48.49,"l":48.36,"n":130,"o":48.46,"t":"2026-09-30T14:45:00Z","v":15250,"vw":48.428294},{"c":48.34,"h":48.41,"l":48.31,"n":206,"o":48.385,"t":"2026-09-30T15:00:00Z","v":9673,"vw":48.362265},{"c":48.28,"h":48.335,"l":48.25,"n":70,"o":48.335,"t":"2026-09-30T15:15:00Z","v":4502,"vw":48.267438},{"c":48.28,"h":48.325,"l":48.25,"n":79,"o":48.29,"t":"2026-09-30T15:30:00Z","v":4552,"vw":48.296024},{"c":48.28,"h":48.3,"l":48.22,"n":97,"o":48.29,"t":"2026-09-30T15:45:00Z","v":6920,"vw":48.270049},{"c":48.33,"h":48.34,"l":48.265,"n":41,"o":48.265,"t":"2026-09-30T16:00:00Z","v":2482,"vw":48.314344},{"c":48.34,"h":48.35,"l":48.26,"n":44,"o":48.26,"t":"2026-09-30T16:15:00Z","v":7180,"vw":48.299883},{"c":48.27,"h":48.33,"l":48.2654,"n":48,"o":48.3,"t":"2026-09-30T16:30:00Z","v":7760,"vw":48.304557},{"c":48.33,"h":48.33,"l":48.33,"n":19,"o":48.33,"t":"2026-09-30T16:45:00Z","v":1341,"vw":48.33},{"c":48.2528,"h":48.33,"l":48.25,"n":48,"o":48.33,"t":"2026-09-30T17:00:00Z","v":2760,"vw":48.264931},{"c":48.2213,"h":48.25,"l":48.21,"n":55,"o":48.25,"t":"2026-09-30T17:15:00Z","v":4634,"vw":48.217832},{"c":48.22,"h":48.26,"l":48.21,"n":77,"o":48.26,"t":"2026-09-30T17:30:00Z","v":13431,"vw":48.239805},{"c":48.23,"h":48.23,"l":48.195,"n":69,"o":48.22,"t":"2026-09-30T17:45:00Z","v":3192,"vw":48.207793},{"c":48.215,"h":48.22,"l":48.1701,"n":45,"o":48.21,"t":"2026-09-30T18:00:00Z","v":4436,"vw":48.204969},{"c":48.25,"h":48.25,"l":48.18,"n":53,"o":48.2134,"t":"2026-09-30T18:15:00Z","v":6436,"vw":48.232166},{"c":48.235,"h":48.27,"l":48.23,"n":52,"o":48.25,"t":"2026-09-30T18:30:00Z","v":3158,"vw":48.242835},{"c":48.17,"h":48.25,"l":48.17,"n":52,"o":48.235,"t":"2026-09-30T18:45:00Z","v":4078,"vw":48.220265},{"c":48.24,"h":48.25,"l":48.17,"n":38,"o":48.25,"t":"2026-09-30T19:00:00Z","v":3210,"vw":48.230981},{"c":48.2597,"h":48.26,"l":48.21,"n":67,"o":48.25,"t":"2026-09-30T19:15:00Z","v":5469,"vw":48.249044},{"c":48.23,"h":48.28,"l":48.21,"n":94,"o":48.25,"t":"2026-09-30T19:30:00Z","v":9380,"vw":48.253532},{"c":48.2254,"h":48.28,"l":48.2,"n":79,"o":48.23,"t":"2026-09-30T19:45:00Z","v":5637,"vw":48.239162},{"c":48.32,"h":48.32,"l":48.32,"n":7,"o":48.32,"t":"2026-09-30T20:00:00Z","v":344,"vw":48.32},{"c":48.18,"h":48.18,"l":48.18,"n":34,"o":48.18,"t":"2026-09-30T20:45:00Z","v":255,"vw":48.18},{"c":47.91,"h":47.91,"l":47.91,"n":11,"o":47.91,"t":"2026-10-01T10:30:00Z","v":273,"vw":47.91},{"c":48.275,"h":48.3856,"l":48.25,"n":311,"o":48.37,"t":"2026-10-01T13:30:00Z","v":15471,"vw":48.312624},{"c":48.28,"h":48.3399,"l":48.27,"n":116,"o":48.27,"t":"2026-10-01T13:45:00Z","v":5107,"vw":48.304754},{"c":48.2234,"h":48.285,"l":48.19,"n":105,"o":48.28,"t":"2026-10-01T14:00:00Z","v":6163,"vw":48.229002},{"c":48.3,"h":48.323,"l":48.2239,"n":59,"o":48.25,"t":"2026-10-01T14:15:00Z","v":4435,"vw":48.283495},{"c":48.355,"h":48.425,"l":48.32,"n":48,"o":48.32,"t":"2026-10-01T14:30:00Z","v":5028,"vw":48.380082},{"c":48.285,"h":48.36,"l":48.285,"n":57,"o":48.36,"t":"2026-10-01T14:45:00Z","v":11099,"vw":48.331402},{"c":48.22,"h":48.3199,"l":48.21,"n":66,"o":48.3199,"t":"2026-10-01T15:00:00Z","v":4419,"vw":48.262766},{"c":48.33,"h":48.3337,"l":48.25,"n":52,"o":48.25,"t":"2026-10-01T15:15:00Z","v":3055,"vw":48.296069},{"c":48.35,"h":48.38,"l":48.25,"n":34,"o":48.25,"t":"2026-10-01T15:30:00Z","v":1697,"vw":48.327404},{"c":48.4,"h":48.4,"l":48.3185,"n":29,"o":48.38,"t":"2026-10-01T15:45:00Z","v":1745,"vw":48.358032},{"c":48.4,"h":48.43,"l":48.37,"n":14,"o":48.37,"t":"2026-10-01T16:00:00Z","v":1349,"vw":48.410863},{"c":48.335,"h":48.3999,"l":48.33,"n":56,"o":48.38,"t":"2026-10-01T16:15:00Z","v":5638,"vw":48.358372},{"c":48.32,"h":48.3885,"l":48.3,"n":27,"o":48.37,"t":"2026-10-01T16:30:00Z","v":2261,"vw":48.350717},{"c":48.31,"h":48.35,"l":48.3,"n":32,"o":48.325,"t":"2026-10-01T16:45:00Z","v":2458,"vw":48.328341},{"c":48.39,"h":48.41,"l":48.31,"n":37,"o":48.31,"t":"2026-10-01T17:00:00Z","v":11344,"vw":48.369265},{"c":48.41,"h":48.4586,"l":48.362,"n":45,"o":48.38,"t":"2026-10-01T17:15:00Z","v":17450,"vw":48.422707},{"c":48.425,"h":48.47,"l":48.42,"n":59,"o":48.44,"t":"2026-10-01T17:30:00Z","v":6463,"vw":48.452308},{"c":48.34,"h":48.45,"l":48.34,"n":39,"o":48.445,"t":"2026-10-01T17:45:00Z","v":3197,"vw":48.406758},{"c":48.375,"h":48.4,"l":48.3192,"n":33,"o":48.38,"t":"2026-10-01T18:00:00Z","v":3150,"vw":48.367949},{"c":48.39,"h":48.45,"l":48.375,"n":34,"o":48.375,"t":"2026-10-01T18:15:00Z","v":3560,"vw":48.404536},{"c":48.45,"h":48.4604,"l":48.4,"n":38,"o":48.4,"t":"2026-10-01T18:30:00Z","v":2314,"vw":48.449003},{"c":48.44,"h":48.45,"l":48.4213,"n":36,"o":48.445,"t":"2026-10-01T18:45:00Z","v":3631,"vw":48.436793},{"c":48.43,"h":48.44,"l":48.41,"n":174,"o":48.44,"t":"2026-10-01T19:00:00Z","v":6793,"vw":48.428867},{"c":48.4001,"h":48.47,"l":48.4001,"n":47,"o":48.435,"t":"2026-10-01T19:15:00Z","v":10553,"vw":48.409731},{"c":48.4499,"h":48.46,"l":48.41,"n":31,"o":48.46,"t":"2026-10-01T19:30:00Z","v":4757,"vw":48.442386},{"c":48.45,"h":48.49,"l":48.42,"n":26,"o":48.42,"t":"2026-10-01T19:45:00Z","v":2121,"vw":48.440706},{"c":48.41,"h":48.41,"l":48.41,"n":7,"o":48.41,"t":"2026-10-01T20:00:00Z","v":216,"vw":48.41},{"c":48.5516,"h":48.555,"l":48.5516,"n":2,"o":48.555,"t":"2026-10-01T23:00:00Z","v":600,"vw":48.552167},{"c":48.5899,"h":48.69,"l":48.5651,"n":207,"o":48.62,"t":"2026-10-02T13:30:00Z","v":12732,"vw":48.601046},{"c":48.535,"h":48.58,"l":48.48,"n":122,"o":48.549,"t":"2026-10-02T13:45:00Z","v":7135,"vw":48.547384},{"c":48.5235,"h":48.62,"l":48.475,"n":91,"o":48.51,"t":"2026-10-02T14:00:00Z","v":6963,"vw":48.525933},{"c":48.425,"h":48.57,"l":48.425,"n":75,"o":48.555,"t":"2026-10-02T14:15:00Z","v":4909,"vw":48.51527},{"c":48.435,"h":48.48,"l":48.37,"n":76,"o":48.39,"t":"2026-10-02T14:30:00Z","v":4454,"vw":48.430898},{"c":48.28,"h":48.45,"l":48.25,"n":143,"o":48.44,"t":"2026-10-02T14:45:00Z","v":8401,"vw":48.304614},{"c":48.125,"h":48.27,"l":48.12,"n":288,"o":48.27,"t":"2026-10-02T15:00:00Z","v":28564,"vw":48.166999},{"c":48.13,"h":48.14,"l":48.05,"n":149,"o":48.14,"t":"2026-10-02T15:15:00Z","v":9598,"vw":48.11043},{"c":48.06,"h":48.145,"l":48.06,"n":117,"o":48.09,"t":"2026-10-02T15:30:00Z","v":2677,"vw":48.112704},{"c":47.97,"h":48.06,"l":47.95,"n":263,"o":48.03,"t":"2026-10-02T15:45:00Z","v":18457,"vw":48.012387},{"c":48.06,"h":48.06,"l":47.97,"n":71,"o":47.98,"t":"2026-10-02T16:00:00Z","v":3446,"vw":48.012135},{"c":48.02,"h":48.08,"l":48.01,"n":86,"o":48.035,"t":"2026-10-02T16:15:00Z","v":6060,"vw":48.037672},{"c":48.035,"h":48.1,"l":48.035,"n":76,"o":48.0804,"t":"2026-10-02T16:30:00Z","v":4206,"vw":48.06292},{"c":48.07,"h":48.09,"l":48.06,"n":55,"o":48.06,"t":"2026-10-02T16:45:00Z","v":8672,"vw":48.075031},{"c":48.0654,"h":48.11,"l":48.065,"n":74,"o":48.1,"t":"2026-10-02T17:00:00Z","v":3761,"vw":48.084402},{"c":48.02,"h":48.08,"l":48,"n":81,"o":48.06,"t":"2026-10-02T17:15:00Z","v":20089,"vw":48.062918},{"c":48.08,"h":48.09,"l":48.035,"n":66,"o":48.035,"t":"2026-10-02T17:30:00Z","v":5396,"vw":48.050622},{"c":48.06,"h":48.1,"l":48.05,"n":98,"o":48.085,"t":"2026-10-02T17:45:00Z","v":10613,"vw":48.07316},{"c":48.0516,"h":48.09,"l":48.04,"n":53,"o":48.0712,"t":"2026-10-02T18:00:00Z","v":11748,"vw":48.054194},{"c":48.09,"h":48.1,"l":48.06,"n":64,"o":48.0899,"t":"2026-10-02T18:15:00Z","v":7732,"vw":48.083026},{"c":48.1399,"h":48.1399,"l":48.085,"n":37,"o":48.09,"t":"2026-10-02T18:30:00Z","v":6028,"vw":48.096946},{"c":48.14,"h":48.14,"l":48.07,"n":64,"o":48.07,"t":"2026-10-02T18:45:00Z","v":10224,"vw":48.119928},{"c":48.1799,"h":48.1799,"l":48.11,"n":69,"o":48.17,"t":"2026-10-02T19:00:00Z","v":7262,"vw":48.145715},{"c":48.165,"h":48.1679,"l":48.135,"n":61,"o":48.165,"t":"2026-10-02T19:15:00Z","v":4602,"vw":48.154896},{"c":48.15,"h":48.1899,"l":48.15,"n":57,"o":48.17,"t":"2026-10-02T19:30:00Z","v":5188,"vw":48.17253},{"c":48.15,"h":48.15,"l":48.101,"n":100,"o":48.13,"t":"2026-10-02T19:45:00Z","v":5671,"vw":48.13126},{"c":48.21,"h":48.21,"l":48.21,"n":8,"o":48.21,"t":"2026-10-02T20:00:00Z","v":476,"vw":48.21},{"c":48.0325,"h":48.0325,"l":48.0325,"n":1,"o":48.0325,"t":"2026-10-02T20:45:00Z","v":400,"vw":48.0325},{"c":48.4496,"h":48.4496,"l":48.4496,"n":1,"o":48.4496,"t":"2026-10-05T11:15:00Z","v":100,"vw":48.4496},{"c":48.3675,"h":48.3675,"l":48.22,"n":2,"o":48.22,"t":"2026-10-05T11:30:00Z","v":290,"vw":48.270862},{"c":48.35,"h":48.35,"l":48.2317,"n":3,"o":48.2317,"t":"2026-10-05T13:00:00Z","v":845,"vw":48.336},{"c":48.21,"h":48.21,"l":48.21,"n":7,"o":48.21,"t":"2026-10-05T13:15:00Z","v":604,"vw":48.21},{"c":48.1,"h":48.21,"l":48.1,"n":322,"o":48.2,"t":"2026-10-05T13:30:00Z","v":20554,"vw":48.159727},{"c":48.05,"h":48.15,"l":48.05,"n":215,"o":48.1,"t":"2026-10-05T13:45:00Z","v":9142,"vw":48.08916},{"c":48.12,"h":48.17,"l":48.12,"n":59,"o":48.13,"t":"2026-10-05T14:00:00Z","v":3821,"vw":48.137392},{"c":48.1,"h":48.14,"l":48.1,"n":191,"o":48.13,"t":"2026-10-05T14:15:00Z","v":9250,"vw":48.119539},{"c":48.1337,"h":48.1337,"l":48.06,"n":90,"o":48.0899,"t":"2026-10-05T14:30:00Z","v":7702,"vw":48.077573},{"c":48.16,"h":48.18,"l":48.09,"n":100,"o":48.12,"t":"2026-10-05T14:45:00Z","v":3881,"vw":48.125819},{"c":48.1093,"h":48.17,"l":48.1093,"n":103,"o":48.16,"t":"2026-10-05T15:00:00Z","v":7310,"vw":48.152761},{"c":48.105,"h":48.105,"l":47.97,"n":273,"o":48.09,"t":"2026-10-05T15:15:00Z","v":14200,"vw":48.045008},{"c":48.0871,"h":48.105,"l":48.075,"n":54,"o":48.105,"t":"2026-10-05T15:30:00Z","v":4911,"vw":48.091919},{"c":48.08,"h":48.11,"l":48.0575,"n":39,"o":48.06,"t":"2026-10-05T15:45:00Z","v":2695,"vw":48.074355},{"c":48.0399,"h":48.07,"l":48.0257,"n":65,"o":48.07,"t":"2026-10-05T16:00:00Z","v":9451,"vw":48.043709},{"c":48.01,"h":48.03,"l":48.01,"n":98,"o":48.03,"t":"2026-10-05T16:15:00Z","v":4339,"vw":48.020045},{"c":48.04,"h":48.04,"l":48.02,"n":113,"o":48.02,"t":"2026-10-05T16:30:00Z","v":9618,"vw":48.025626},{"c":48.045,"h":48.05,"l":48.0351,"n":37,"o":48.0351,"t":"2026-10-05T16:45:00Z","v":1158,"vw":48.040922},{"c":48.01,"h":48.04,"l":48.005,"n":109,"o":48.04,"t":"2026-10-05T17:00:00Z","v":5566,"vw":48.020249},{"c":48.02,"h":48.03,"l":48.005,"n":49,"o":48.005,"t":"2026-10-05T17:15:00Z","v":7765,"vw":48.02089},{"c":48.0591,"h":48.07,"l":48.015,"n":58,"o":48.03,"t":"2026-10-05T17:30:00Z","v":7050,"vw":48.037109},{"c":48.09,"h":48.0999,"l":48.05,"n":44,"o":48.05,"t":"2026-10-05T17:45:00Z","v":3512,"vw":48.071709},{"c":48.091,"h":48.15,"l":48.091,"n":34,"o":48.11,"t":"2026-10-05T18:00:00Z","v":2353,"vw":48.118413},{"c":48.07,"h":48.1,"l":48.06,"n":66,"o":48.1,"t":"2026-10-05T18:15:00Z","v":5200,"vw":48.081651},{"c":48.12,"h":48.13,"l":48.09,"n":72,"o":48.1,"t":"2026-10-05T18:30:00Z","v":7751,"vw":48.110407},{"c":48.155,"h":48.16,"l":48.09,"n":101,"o":48.129,"t":"2026-10-05T18:45:00Z","v":12233,"vw":48.123338},{"c":48.16,"h":48.17,"l":48.14,"n":119,"o":48.17,"t":"2026-10-05T19:00:00Z","v":14424,"vw":48.148344},{"c":48.14,"h":48.15,"l":48.1301,"n":31,"o":48.14,"t":"2026-10-05T19:15:00Z","v":3198,"vw":48.136917},{"c":48.175,"h":48.175,"l":48.15,"n":35,"o":48.1501,"t":"2026-10-05T19:30:00Z","v":3242,"vw":48.154808},{"c":48.16,"h":48.16,"l":48.13,"n":80,"o":48.16,"t":"2026-10-05T19:45:00Z","v":4982,"vw":48.152316},{"c":48.13,"h":48.13,"l":48.13,"n":8,"o":48.13,"t":"2026-10-05T20:00:00Z","v":169,"vw":48.13},{"c":48.21,"h":48.21,"l":48.21,"n":1,"o":48.21,"t":"2026-10-05T20:15:00Z","v":100,"vw":48.21},{"c":48.122,"h":48.122,"l":48.122,"n":1,"o":48.122,"t":"2026-10-05T20:30:00Z","v":200,"vw":48.122},{"c":48.16,"h":48.16,"l":48.16,"n":4,"o":48.16,"t":"2026-10-05T20:45:00Z","v":103,"vw":48.16},{"c":48.1,"h":48.1,"l":48.1,"n":1,"o":48.1,"t":"2026-10-05T21:30:00Z","v":921,"vw":48.1},{"c":48.2054,"h":48.2054,"l":48.2054,"n":1,"o":48.2054,"t":"2026-10-05T22:15:00Z","v":206,"vw":48.2054},{"c":48.2,"h":48.2,"l":48.2,"n":1,"o":48.2,"t":"2026-10-05T23:15:00Z","v":1000,"vw":48.2},{"c":48.18,"h":48.18,"l":48.18,"n":2,"o":48.18,"t":"2026-10-05T23:45:00Z","v":101,"vw":48.18},{"c":48.21,"h":48.21,"l":48.21,"n":23,"o":48.21,"t":"2026-10-06T11:00:00Z","v":1000,"vw":48.21},{"c":48.25,"h":48.25,"l":48.25,"n":1,"o":48.25,"t":"2026-10-06T11:30:00Z","v":100,"vw":48.25},{"c":48.45,"h":48.45,"l":48.26,"n":22,"o":48.3,"t":"2026-10-06T12:15:00Z","v":1351,"vw":48.293454},{"c":48.4,"h":48.4,"l":48.4,"n":6,"o":48.4,"t":"2026-10-06T12:30:00Z","v":400,"vw":48.4},{"c":48.4,"h":48.4,"l":48.4,"n":3,"o":48.4,"t":"2026-10-06T13:00:00Z","v":231,"vw":48.4},{"c":48.32,"h":48.389,"l":48.2843,"n":181,"o":48.29,"t":"2026-10-06T13:30:00Z","v":7095,"vw":48.317357},{"c":48.25,"h":48.32,"l":48.2365,"n":105,"o":48.31,"t":"2026-10-06T13:45:00Z","v":6273,"vw":48.281557},{"c":48.285,"h":48.31,"l":48.24,"n":82,"o":48.3096,"t":"2026-10-06T14:00:00Z","v":11956,"vw":48.289919},{"c":48.1582,"h":48.2888,"l":48.1582,"n":155,"o":48.285,"t":"2026-10-06T14:15:00Z","v":7533,"vw":48.219998},{"c":48.235,"h":48.2698,"l":48.162,"n":41,"o":48.162,"t":"2026-10-06T14:30:00Z","v":3047,"vw":48.2134},{"c":48.255,"h":48.3199,"l":48.21,"n":63,"o":48.25,"t":"2026-10-06T14:45:00Z","v":5472,"vw":48.271653},{"c":48.35,"h":48.38,"l":48.29,"n":67,"o":48.29,"t":"2026-10-06T15:00:00Z","v":6443,"vw":48.348498},{"c":48.35,"h":48.4,"l":48.34,"n":68,"o":48.4,"t":"2026-10-06T15:15:00Z","v":5580,"vw":48.375254},{"c":48.405,"h":48.41,"l":48.35,"n":52,"o":48.35,"t":"2026-10-06T15:30:00Z","v":6513,"vw":48.401055},{"c":48.36,"h":48.45,"l":48.36,"n":48,"o":48.38,"t":"2026-10-06T15:45:00Z","v":2514,"vw":48.404323},{"c":48.375,"h":48.4099,"l":48.36,"n":26,"o":48.4099,"t":"2026-10-06T16:00:00Z","v":1090,"vw":48.375614},{"c":48.38,"h":48.4,"l":48.34,"n":41,"o":48.39,"t":"2026-10-06T16:15:00Z","v":5299,"vw":48.383305},{"c":48.33,"h":48.36,"l":48.3,"n":39,"o":48.3582,"t":"2026-10-06T16:30:00Z","v":7582,"vw":48.341275},{"c":48.3,"h":48.35,"l":48.2712,"n":65,"o":48.35,"t":"2026-10-06T16:45:00Z","v":8202,"vw":48.311706},{"c":48.4,"h":48.4,"l":48.307,"n":57,"o":48.315,"t":"2026-10-06T17:00:00Z","v":5369,"vw":48.33508},{"c":48.3091,"h":48.36,"l":48.3091,"n":23,"o":48.34,"t":"2026-10-06T17:15:00Z","v":2560,"vw":48.326797},{"c":48.39,"h":48.39,"l":48.341,"n":18,"o":48.38,"t":"2026-10-06T17:30:00Z","v":1772,"vw":48.362751},{"c":48.41,"h":48.418,"l":48.36,"n":170,"o":48.4,"t":"2026-10-06T17:45:00Z","v":10009,"vw":48.39093},{"c":48.42,"h":48.44,"l":48.4,"n":36,"o":48.4,"t":"2026-10-06T18:00:00Z","v":4511,"vw":48.421555},{"c":48.45,"h":48.47,"l":48.41,"n":123,"o":48.4499,"t":"2026-10-06T18:15:00Z","v":9302,"vw":48.448671},{"c":48.42,"h":48.45,"l":48.39,"n":19,"o":48.39,"t":"2026-10-06T18:30:00Z","v":1513,"vw":48.416707},{"c":48.5,"h":48.5,"l":48.42,"n":56,"o":48.42,"t":"2026-10-06T18:45:00Z","v":14368,"vw":48.465221},{"c":48.49,"h":48.52,"l":48.49,"n":67,"o":48.495,"t":"2026-10-06T19:00:00Z","v":7206,"vw":48.499225},{"c":48.44,"h":48.48,"l":48.44,"n":26,"o":48.475,"t":"2026-10-06T19:15:00Z","v":2231,"vw":48.456493},{"c":48.45,"h":48.47,"l":48.42,"n":24,"o":48.4502,"t":"2026-10-06T19:30:00Z","v":1252,"vw":48.439819},{"c":48.4395,"h":48.45,"l":48.39,"n":80,"o":48.39,"t":"2026-10-06T19:45:00Z","v":6982,"vw":48.422974},{"c":48.8,"h":48.8,"l":48.25,"n":9,"o":48.43,"t":"2026-10-06T20:00:00Z","v":11736,"vw":48.441935},{"c":48.62,"h":48.62,"l":48.62,"n":1,"o":48.62,"t":"2026-10-06T20:30:00Z","v":200,"vw":48.62},{"c":48.04,"h":48.22,"l":48.04,"n":6,"o":48.22,"t":"2026-10-07T08:45:00Z","v":596,"vw":48.141313},{"c":47.99,"h":48.2,"l":47.99,"n":60,"o":48,"t":"2026-10-07T10:15:00Z","v":2012,"vw":48.026},{"c":47.74,"h":48,"l":47.74,"n":113,"o":48,"t":"2026-10-07T12:15:00Z","v":1522,"vw":47.825816},{"c":47.69,"h":47.75,"l":47.69,"n":39,"o":47.7,"t":"2026-10-07T12:30:00Z","v":1636,"vw":47.729064},{"c":47.7,"h":47.7,"l":47.7,"n":5,"o":47.7,"t":"2026-10-07T12:45:00Z","v":803,"vw":47.7},{"c":47.75,"h":47.75,"l":47.75,"n":1,"o":47.75,"t":"2026-10-07T13:00:00Z","v":500,"vw":47.75},{"c":47.71,"h":47.72,"l":47.7,"n":9,"o":47.71,"t":"2026-10-07T13:15:00Z","v":1401,"vw":47.711429},{"c":47.6494,"h":47.72,"l":47.5623,"n":752,"o":47.72,"t":"2026-10-07T13:30:00Z","v":42905,"vw":47.634141},{"c":47.72,"h":47.73,"l":47.64,"n":314,"o":47.64,"t":"2026-10-07T13:45:00Z","v":17836,"vw":47.684951},{"c":47.7034,"h":47.77,"l":47.6801,"n":176,"o":47.77,"t":"2026-10-07T14:00:00Z","v":7738,"vw":47.706624},{"c":47.71,"h":47.75,"l":47.7,"n":182,"o":47.7125,"t":"2026-10-07T14:15:00Z","v":8508,"vw":47.722021},{"c":47.8,"h":47.8199,"l":47.72,"n":98,"o":47.78,"t":"2026-10-07T14:30:00Z","v":5644,"vw":47.793573},{"c":47.79,"h":47.82,"l":47.78,"n":128,"o":47.79,"t":"2026-10-07T14:45:00Z","v":6468,"vw":47.798657},{"c":47.79,"h":47.8,"l":47.75,"n":87,"o":47.77,"t":"2026-10-07T15:00:00Z","v":11747,"vw":47.779617},{"c":47.7501,"h":47.8,"l":47.75,"n":110,"o":47.78,"t":"2026-10-07T15:15:00Z","v":7403,"vw":47.760915},{"c":47.83,"h":47.887,"l":47.77,"n":69,"o":47.77,"t":"2026-10-07T15:30:00Z","v":5019,"vw":47.831124},{"c":47.8,"h":47.845,"l":47.775,"n":85,"o":47.845,"t":"2026-10-07T15:45:00Z","v":2354,"vw":47.800574},{"c":47.86,"h":47.88,"l":47.79,"n":72,"o":47.83,"t":"2026-10-07T16:00:00Z","v":5831,"vw":47.849349},{"c":47.9,"h":47.9,"l":47.87,"n":49,"o":47.88,"t":"2026-10-07T16:15:00Z","v":3322,"vw":47.887807},{"c":47.8,"h":47.9,"l":47.8,"n":118,"o":47.88,"t":"2026-10-07T16:30:00Z","v":13342,"vw":47.863576},{"c":47.85,"h":47.86,"l":47.838,"n":52,"o":47.849403,"t":"2026-10-07T16:45:00Z","v":3494,"vw":47.847623},{"c":47.93,"h":48,"l":47.84,"n":66,"o":47.84,"t":"2026-10-07T17:00:00Z","v":4019,"vw":47.891886},{"c":47.92,"h":47.95,"l":47.92,"n":9,"o":47.95,"t":"2026-10-07T17:15:00Z","v":616,"vw":47.937976},{"c":47.8616,"h":47.9,"l":47.8616,"n":40,"o":47.9,"t":"2026-10-07T17:30:00Z","v":3189,"vw":47.88454},{"c":47.85,"h":47.88,"l":47.85,"n":39,"o":47.88,"t":"2026-10-07T17:45:00Z","v":1218,"vw":47.861815},{"c":47.9099,"h":47.91,"l":47.86,"n":45,"o":47.86,"t":"2026-10-07T18:00:00Z","v":3075,"vw":47.889616},{"c":47.883,"h":47.91,"l":47.88,"n":39,"o":47.9,"t":"2026-10-07T18:15:00Z","v":3145,"vw":47.895616},{"c":47.865,"h":47.89,"l":47.8461,"n":70,"o":47.8868,"t":"2026-10-07T18:30:00Z","v":6633,"vw":47.867154},{"c":47.865,"h":47.88,"l":47.84,"n":21,"o":47.8404,"t":"2026-10-07T18:45:00Z","v":3962,"vw":47.862503},{"c":47.83,"h":47.87,"l":47.79,"n":98,"o":47.87,"t":"2026-10-07T19:00:00Z","v":8621,"vw":47.834459},{"c":47.822,"h":47.8663,"l":47.8196,"n":39,"o":47.8291,"t":"2026-10-07T19:15:00Z","v":2913,"vw":47.836363},{"c":47.8,"h":47.84,"l":47.7801,"n":65,"o":47.84,"t":"2026-10-07T19:30:00Z","v":4586,"vw":47.806532},{"c":47.78,"h":47.7999,"l":47.76,"n":127,"o":47.78,"t":"2026-10-07T19:45:00Z","v":10261,"vw":47.780374},{"c":47.76,"h":47.76,"l":47.76,"n":8,"o":47.76,"t":"2026-10-07T20:00:00Z","v":129,"vw":47.76},{"c":47.97,"h":47.97,"l":47.97,"n":1,"o":47.97,"t":"2026-10-07T21:30:00Z","v":100,"vw":47.97},{"c":48.2,"h":48.2,"l":48.2,"n":14,"o":48.2,"t":"2026-10-08T08:00:00Z","v":172,"vw":48.2},{"c":48.18,"h":48.18,"l":48.18,"n":1,"o":48.18,"t":"2026-10-08T09:00:00Z","v":200,"vw":48.18},{"c":47.85,"h":47.85,"l":47.85,"n":2,"o":47.85,"t":"2026-10-08T11:15:00Z","v":754,"vw":47.85},{"c":47.9,"h":48,"l":47.9,"n":2,"o":48,"t":"2026-10-08T12:45:00Z","v":1200,"vw":47.983333},{"c":48.05,"h":48.05,"l":48.05,"n":1,"o":48.05,"t":"2026-10-08T13:00:00Z","v":1000,"vw":48.05},{"c":47.97,"h":48.038,"l":47.92,"n":159,"o":47.92,"t":"2026-10-08T13:30:00Z","v":15663,"vw":47.953372},{"c":48.06,"h":48.06,"l":47.9647,"n":150,"o":47.975,"t":"2026-10-08T13:45:00Z","v":10036,"vw":48.033098},{"c":47.96,"h":48.02,"l":47.96,"n":107,"o":48.02,"t":"2026-10-08T14:00:00Z","v":5107,"vw":47.996282},{"c":48.12,"h":48.12,"l":47.98,"n":59,"o":47.98,"t":"2026-10-08T14:15:00Z","v":3710,"vw":48.070425},{"c":48,"h":48.1199,"l":48,"n":80,"o":48.1,"t":"2026-10-08T14:30:00Z","v":3673,"vw":48.058456},{"c":47.98,"h":48.01,"l":47.97,"n":64,"o":47.995,"t":"2026-10-08T14:45:00Z","v":3367,"vw":47.993931},{"c":47.9,"h":47.97,"l":47.9,"n":88,"o":47.97,"t":"2026-10-08T15:00:00Z","v":4412,"vw":47.944593},{"c":47.8701,"h":47.8999,"l":47.8701,"n":37,"o":47.8701,"t":"2026-10-08T15:15:00Z","v":3139,"vw":47.882996},{"c":47.89,"h":47.9099,"l":47.86,"n":57,"o":47.875,"t":"2026-10-08T15:30:00Z","v":3175,"vw":47.87962},{"c":47.85,"h":47.9,"l":47.85,"n":84,"o":47.9,"t":"2026-10-08T15:45:00Z","v":6469,"vw":47.872743},{"c":47.8201,"h":47.84,"l":47.8,"n":63,"o":47.84,"t":"2026-10-08T16:00:00Z","v":2346,"vw":47.81739},{"c":47.925,"h":47.98,"l":47.85,"n":64,"o":47.85,"t":"2026-10-08T16:15:00Z","v":8152,"vw":47.891746},{"c":47.945,"h":47.97,"l":47.89,"n":30,"o":47.9,"t":"2026-10-08T16:30:00Z","v":5886,"vw":47.93011},{"c":47.975,"h":47.975,"l":47.92,"n":31,"o":47.935,"t":"2026-10-08T16:45:00Z","v":3955,"vw":47.940069},{"c":48.05,"h":48.0794,"l":47.95,"n":40,"o":47.95,"t":"2026-10-08T17:00:00Z","v":3305,"vw":48.031661},{"c":48.1,"h":48.16,"l":48.075,"n":42,"o":48.0999,"t":"2026-10-08T17:15:00Z","v":4584,"vw":48.127516},{"c":48.045,"h":48.07,"l":48.02,"n":32,"o":48.045,"t":"2026-10-08T17:30:00Z","v":3221,"vw":48.04403},{"c":48.09,"h":48.09,"l":48.0101,"n":94,"o":48.0799,"t":"2026-10-08T17:45:00Z","v":2288,"vw":48.043762},{"c":48.015,"h":48.0499,"l":48.0068,"n":29,"o":48.04,"t":"2026-10-08T18:00:00Z","v":2738,"vw":48.024649},{"c":48,"h":48.01,"l":47.96,"n":45,"o":48.01,"t":"2026-10-08T18:15:00Z","v":6891,"vw":47.997789},{"c":47.965,"h":47.965,"l":47.95,"n":15,"o":47.96,"t":"2026-10-08T18:30:00Z","v":919,"vw":47.956438},{"c":48,"h":48.02,"l":47.96,"n":15,"o":47.96,"t":"2026-10-08T18:45:00Z","v":1593,"vw":47.989953},{"c":48.03,"h":48.03,"l":48.0054,"n":43,"o":48.02,"t":"2026-10-08T19:00:00Z","v":4923,"vw":48.026855},{"c":48.06,"h":48.06,"l":48.025,"n":18,"o":48.04,"t":"2026-10-08T19:15:00Z","v":1241,"vw":48.03698},{"c":48.05,"h":48.0899,"l":48.0441,"n":25,"o":48.06,"t":"2026-10-08T19:30:00Z","v":2413,"vw":48.054714},{"c":48.09,"h":48.09,"l":48.01,"n":98,"o":48.03,"t":"2026-10-08T19:45:00Z","v":8771,"vw":48.053024},{"c":48.05,"h":48.05,"l":48.05,"n":9,"o":48.05,"t":"2026-10-08T20:00:00Z","v":169,"vw":48.05},{"c":48.18,"h":48.18,"l":48.18,"n":2,"o":48.18,"t":"2026-10-08T21:00:00Z","v":196,"vw":48.18},{"c":48.2732,"h":48.2732,"l":48.2732,"n":2,"o":48.2732,"t":"2026-10-08T23:30:00Z","v":578,"vw":48.2732},{"c":48.48,"h":48.48,"l":48.48,"n":5,"o":48.48,"t":"2026-10-09T08:00:00Z","v":738,"vw":48.48},{"c":48.3574,"h":48.3574,"l":48.33,"n":13,"o":48.33,"t":"2026-10-09T11:00:00Z","v":412,"vw":48.337829},{"c":48.56,"h":48.56,"l":48.56,"n":1,"o":48.56,"t":"2026-10-09T12:30:00Z","v":100,"vw":48.56},{"c":48.5,"h":48.51,"l":48.5,"n":5,"o":48.51,"t":"2026-10-09T12:45:00Z","v":1021,"vw":48.505},{"c":48.63,"h":48.69,"l":48.5891,"n":155,"o":48.65,"t":"2026-10-09T13:30:00Z","v":7169,"vw":48.622158},{"c":48.68,"h":48.7,"l":48.64,"n":84,"o":48.64,"t":"2026-10-09T13:45:00Z","v":6142,"vw":48.675539},{"c":48.6289,"h":48.65,"l":48.613,"n":52,"o":48.65,"t":"2026-10-09T14:00:00Z","v":2793,"vw":48.633481},{"c":48.596,"h":48.66,"l":48.5792,"n":30,"o":48.6546,"t":"2026-10-09T14:15:00Z","v":4495,"vw":48.594179},{"c":48.6,"h":48.65,"l":48.59,"n":42,"o":48.59,"t":"2026-10-09T14:30:00Z","v":3285,"vw":48.624637},{"c":48.58,"h":48.6199,"l":48.575,"n":70,"o":48.605,"t":"2026-10-09T14:45:00Z","v":5060,"vw":48.594811},{"c":48.595,"h":48.62,"l":48.585,"n":37,"o":48.6199,"t":"2026-10-09T15:00:00Z","v":3156,"vw":48.605253},{"c":48.67,"h":48.6774,"l":48.65,"n":48,"o":48.65,"t":"2026-10-09T15:15:00Z","v":3032,"vw":48.664685},{"c":48.69,"h":48.69,"l":48.65,"n":26,"o":48.65,"t":"2026-10-09T15:30:00Z","v":3167,"vw":48.670777},{"c":48.6364,"h":48.679,"l":48.58,"n":69,"o":48.65,"t":"2026-10-09T15:45:00Z","v":13511,"vw":48.635704},{"c":48.6948,"h":48.6948,"l":48.665,"n":70,"o":48.67,"t":"2026-10-09T16:00:00Z","v":5873,"vw":48.686327},{"c":48.68,"h":48.6999,"l":48.662,"n":30,"o":48.685,"t":"2026-10-09T16:15:00Z","v":5014,"vw":48.684671},{"c":48.66,"h":48.68,"l":48.66,"n":20,"o":48.68,"t":"2026-10-09T16:30:00Z","v":3050,"vw":48.664256},{"c":48.66,"h":48.6899,"l":48.64,"n":56,"o":48.68,"t":"2026-10-09T16:45:00Z","v":4593,"vw":48.673461},{"c":48.67,"h":48.68,"l":48.65,"n":46,"o":48.67,"t":"2026-10-09T17:00:00Z","v":4179,"vw":48.666654},{"c":48.7,"h":48.7,"l":48.68,"n":21,"o":48.7,"t":"2026-10-09T17:15:00Z","v":2191,"vw":48.690598},{"c":48.72,"h":48.72,"l":48.67,"n":27,"o":48.675,"t":"2026-10-09T17:30:00Z","v":2074,"vw":48.687621},{"c":48.72,"h":48.72,"l":48.71,"n":14,"o":48.7184,"t":"2026-10-09T17:45:00Z","v":1855,"vw":48.716759},{"c":48.7662,"h":48.7662,"l":48.73,"n":37,"o":48.75,"t":"2026-10-09T18:00:00Z","v":7003,"vw":48.748231},{"c":48.75,"h":48.75,"l":48.735,"n":29,"o":48.74,"t":"2026-10-09T18:15:00Z","v":2738,"vw":48.745309},{"c":48.73,"h":48.74,"l":48.71,"n":43,"o":48.74,"t":"2026-10-09T18:30:00Z","v":4885,"vw":48.72625},{"c":48.76,"h":48.76,"l":48.69,"n":45,"o":48.75,"t":"2026-10-09T18:45:00Z","v":8340,"vw":48.754006},{"c":48.78,"h":48.79,"l":48.745,"n":23,"o":48.769,"t":"2026-10-09T19:00:00Z","v":1323,"vw":48.770164},{"c":48.72,"h":48.75,"l":48.72,"n":36,"o":48.75,"t":"2026-10-09T19:15:00Z","v":2614,"vw":48.738224},{"c":48.735,"h":48.76,"l":48.7,"n":78,"o":48.7,"t":"2026-10-09T19:30:00Z","v":5146,"vw":48.740471},{"c":48.74,"h":48.76,"l":48.6924,"n":27,"o":48.76,"t":"2026-10-09T19:45:00Z","v":3326,"vw":48.720246},{"c":48.74,"h":48.74,"l":48.74,"n":8,"o":48.74,"t":"2026-10-09T20:00:00Z","v":241,"vw":48.74},{"c":48.72,"h":48.9,"l":48.72,"n":17,"o":48.89,"t":"2026-10-12T08:00:00Z","v":786,"vw":48.843523},{"c":48.4263,"h":48.4263,"l":48.4263,"n":1,"o":48.4263,"t":"2026-10-12T13:00:00Z","v":150,"vw":48.4263},{"c":48.55,"h":48.55,"l":48.55,"n":4,"o":48.55,"t":"2026-10-12T13:15:00Z","v":600,"vw":48.55},{"c":48.51,"h":48.57,"l":48.4402,"n":265,"o":48.57,"t":"2026-10-12T13:30:00Z","v":22160,"vw":48.530227},{"c":48.5,"h":48.52,"l":48.44,"n":113,"o":48.4603,"t":"2026-10-12T13:45:00Z","v":18966,"vw":48.498201},{"c":48.495,"h":48.54,"l":48.46,"n":91,"o":48.52,"t":"2026-10-12T14:00:00Z","v":6913,"vw":48.504741},{"c":48.39,"h":48.495,"l":48.3845,"n":116,"o":48.495,"t":"2026-10-12T14:15:00Z","v":7353,"vw":48.421274},{"c":48.45,"h":48.47,"l":48.41,"n":35,"o":48.42,"t":"2026-10-12T14:30:00Z","v":1980,"vw":48.440922},{"c":48.43,"h":48.4685,"l":48.43,"n":20,"o":48.45,"t":"2026-10-12T14:45:00Z","v":1646,"vw":48.459209},{"c":48.48,"h":48.48,"l":48.428,"n":80,"o":48.45,"t":"2026-10-12T15:00:00Z","v":4360,"vw":48.45182},{"c":48.4512,"h":48.52,"l":48.4402,"n":121,"o":48.485,"t":"2026-10-12T15:15:00Z","v":18200,"vw":48.494374},{"c":48.475,"h":48.51,"l":48.4401,"n":44,"o":48.475,"t":"2026-10-12T15:30:00Z","v":5295,"vw":48.480618},{"c":48.47,"h":48.51,"l":48.4568,"n":54,"o":48.47,"t":"2026-10-12T15:45:00Z","v":5611,"vw":48.480225},{"c":48.47,"h":48.47,"l":48.4,"n":131,"o":48.47,"t":"2026-10-12T16:00:00Z","v":23937,"vw":48.423346},{"c":48.435,"h":48.46,"l":48.435,"n":35,"o":48.46,"t":"2026-10-12T16:15:00Z","v":3079,"vw":48.443286},{"c":48.44,"h":48.45,"l":48.41,"n":27,"o":48.45,"t":"2026-10-12T16:30:00Z","v":5267,"vw":48.437762},{"c":48.435,"h":48.45,"l":48.4,"n":76,"o":48.425,"t":"2026-10-12T16:45:00Z","v":3855,"vw":48.42182},{"c":48.47,"h":48.4903,"l":48.4,"n":29,"o":48.4,"t":"2026-10-12T17:00:00Z","v":4081,"vw":48.472844},{"c":48.46,"h":48.4899,"l":48.43,"n":38,"o":48.4899,"t":"2026-10-12T17:15:00Z","v":4491,"vw":48.465363},{"c":48.5,"h":48.52,"l":48.447,"n":35,"o":48.4664,"t":"2026-10-12T17:30:00Z","v":3514,"vw":48.484744},{"c":48.52,"h":48.52,"l":48.46,"n":63,"o":48.4901,"t":"2026-10-12T17:45:00Z","v":4874,"vw":48.498446},{"c":48.5,"h":48.5,"l":48.48,"n":32,"o":48.48,"t":"2026-10-12T18:00:00Z","v":3885,"vw":48.495123},{"c":48.52,"h":48.52,"l":48.5,"n":40,"o":48.52,"t":"2026-10-12T18:15:00Z","v":3330,"vw":48.511079},{"c":48.5164,"h":48.5194,"l":48.47,"n":42,"o":48.5194,"t":"2026-10-12T18:30:00Z","v":5326,"vw":48.493089},{"c":48.48,"h":48.49,"l":48.465,"n":21,"o":48.48,"t":"2026-10-12T18:45:00Z","v":1028,"vw":48.480117},{"c":48.465,"h":48.48,"l":48.4592,"n":41,"o":48.48,"t":"2026-10-12T19:00:00Z","v":3952,"vw":48.473547},{"c":48.45,"h":48.47,"l":48.4472,"n":44,"o":48.455,"t":"2026-10-12T19:15:00Z","v":4766,"vw":48.460023},{"c":48.49,"h":48.49,"l":48.45,"n":37,"o":48.46,"t":"2026-10-12T19:30:00Z","v":3801,"vw":48.467774},{"c":48.49,"h":48.5,"l":48.45,"n":85,"o":48.49,"t":"2026-10-12T19:45:00Z","v":6011,"vw":48.478795},{"c":48.5,"h":48.5,"l":48.5,"n":7,"o":48.5,"t":"2026-10-12T20:00:00Z","v":219,"vw":48.5},{"c":48.69,"h":48.69,"l":48.69,"n":3,"o":48.69,"t":"2026-10-12T22:30:00Z","v":1142,"vw":48.69},{"c":48.92,"h":48.92,"l":48.92,"n":3,"o":48.92,"t":"2026-10-12T22:45:00Z","v":1136,"vw":48.92},{"c":48.55,"h":48.55,"l":48.55,"n":1,"o":48.55,"t":"2026-10-13T13:00:00Z","v":250,"vw":48.55},{"c":48.56,"h":48.71,"l":48.56,"n":135,"o":48.62,"t":"2026-10-13T13:30:00Z","v":18299,"vw":48.625388},{"c":48.52,"h":48.59,"l":48.49,"n":72,"o":48.59,"t":"2026-10-13T13:45:00Z","v":6108,"vw":48.5363},{"c":48.46,"h":48.51,"l":48.4496,"n":65,"o":48.5,"t":"2026-10-13T14:00:00Z","v":2956,"vw":48.480279},{"c":48.45,"h":48.465,"l":48.44,"n":52,"o":48.45,"t":"2026-10-13T14:15:00Z","v":2475,"vw":48.457817},{"c":48.48,"h":48.48,"l":48.445,"n":54,"o":48.47,"t":"2026-10-13T14:30:00Z","v":3215,"vw":48.462033},{"c":48.455,"h":48.52,"l":48.455,"n":45,"o":48.48,"t":"2026-10-13T14:45:00Z","v":3715,"vw":48.49546},{"c":48.43,"h":48.49,"l":48.43,"n":20,"o":48.48,"t":"2026-10-13T15:00:00Z","v":2770,"vw":48.480367},{"c":48.42,"h":48.46,"l":48.42,"n":49,"o":48.43,"t":"2026-10-13T15:15:00Z","v":4819,"vw":48.44111},{"c":48.41,"h":48.43,"l":48.385,"n":54,"o":48.42,"t":"2026-10-13T15:30:00Z","v":7391,"vw":48.410467},{"c":48.4,"h":48.41,"l":48.39,"n":60,"o":48.4099,"t":"2026-10-13T15:45:00Z","v":2611,"vw":48.400107},{"c":48.3635,"h":48.39,"l":48.3635,"n":36,"o":48.37,"t":"2026-10-13T16:00:00Z","v":2169,"vw":48.370201},{"c":48.37,"h":48.39,"l":48.3639,"n":52,"o":48.39,"t":"2026-10-13T16:15:00Z","v":4187,"vw":48.379558},{"c":48.35,"h":48.39,"l":48.35,"n":45,"o":48.365,"t":"2026-10-13T16:30:00Z","v":31583,"vw":48.386505},{"c":48.33,"h":48.38,"l":48.3111,"n":80,"o":48.38,"t":"2026-10-13T16:45:00Z","v":8770,"vw":48.361445},{"c":48.3799,"h":48.3799,"l":48.312,"n":14,"o":48.312,"t":"2026-10-13T17:00:00Z","v":2131,"vw":48.332792},{"c":48.38,"h":48.38,"l":48.345,"n":38,"o":48.36,"t":"2026-10-13T17:15:00Z","v":3212,"vw":48.363687},{"c":48.37,"h":48.38,"l":48.31,"n":45,"o":48.31,"t":"2026-10-13T17:30:00Z","v":4897,"vw":48.36628},{"c":48.2873,"h":48.34,"l":48.2701,"n":186,"o":48.3301,"t":"2026-10-13T17:45:00Z","v":12468,"vw":48.306145},{"c":48.42,"h":48.42,"l":48.2935,"n":9,"o":48.31,"t":"2026-10-13T18:00:00Z","v":2509,"vw":48.361371},{"c":48.43,"h":48.43,"l":48.3744,"n":40,"o":48.39,"t":"2026-10-13T18:15:00Z","v":7054,"vw":48.388944},{"c":48.405,"h":48.41,"l":48.37,"n":30,"o":48.41,"t":"2026-10-13T18:30:00Z","v":4760,"vw":48.382099},{"c":48.435,"h":48.4499,"l":48.42,"n":20,"o":48.425,"t":"2026-10-13T18:45:00Z","v":2017,"vw":48.429672},{"c":48.43,"h":48.46,"l":48.4084,"n":41,"o":48.43,"t":"2026-10-13T19:00:00Z","v":5999,"vw":48.435547},{"c":48.445,"h":48.45,"l":48.4,"n":30,"o":48.4,"t":"2026-10-13T19:15:00Z","v":3587,"vw":48.436177},{"c":48.45,"h":48.48,"l":48.45,"n":69,"o":48.47,"t":"2026-10-13T19:30:00Z","v":4504,"vw":48.476141},{"c":48.46,"h":48.475,"l":48.43,"n":55,"o":48.45,"t":"2026-10-13T19:45:00Z","v":7506,"vw":48.451612},{"c":48,"h":48.43,"l":48,"n":9,"o":48.43,"t":"2026-10-13T20:00:00Z","v":1198,"vw":48.068959},{"c":48.4145,"h":48.4145,"l":48.4145,"n":1,"o":48.4145,"t":"2026-10-13T21:45:00Z","v":112,"vw":48.4145},{"c":47.8,"h":48,"l":47.8,"n":32,"o":48,"t":"2026-10-14T12:30:00Z","v":1200,"vw":47.86},{"c":47.7,"h":47.9,"l":47.7,"n":31,"o":47.9,"t":"2026-10-14T13:00:00Z","v":697,"vw":47.762745},{"c":47.73,"h":47.77,"l":47.7,"n":14,"o":47.7,"t":"2026-10-14T13:15:00Z","v":1444,"vw":47.741667},{"c":47.8252,"h":47.855,"l":47.71,"n":451,"o":47.78,"t":"2026-10-14T13:30:00Z","v":31031,"vw":47.789906},{"c":47.71,"h":47.83,"l":47.6901,"n":354,"o":47.81,"t":"2026-10-14T13:45:00Z","v":20033,"vw":47.766345},{"c":47.76,"h":47.76,"l":47.68,"n":197,"o":47.68,"t":"2026-10-14T14:00:00Z","v":9846,"vw":47.716769},{"c":47.7226,"h":47.77,"l":47.7,"n":101,"o":47.7487,"t":"2026-10-14T14:15:00Z","v":5781,"vw":47.72217},{"c":47.74,"h":47.8,"l":47.74,"n":108,"o":47.79,"t":"2026-10-14T14:30:00Z","v":5800,"vw":47.783737},{"c":47.695,"h":47.85,"l":47.695,"n":205,"o":47.815,"t":"2026-10-14T14:45:00Z","v":10427,"vw":47.735181},{"c":47.68,"h":47.7599,"l":47.655,"n":155,"o":47.735,"t":"2026-10-14T15:00:00Z","v":7077,"vw":47.698487},{"c":47.76,"h":47.78,"l":47.68,"n":108,"o":47.69,"t":"2026-10-14T15:15:00Z","v":15465,"vw":47.736959},{"c":47.64,"h":47.73,"l":47.64,"n":129,"o":47.73,"t":"2026-10-14T15:30:00Z","v":7146,"vw":47.658955},{"c":47.6199,"h":47.675,"l":47.61,"n":122,"o":47.675,"t":"2026-10-14T15:45:00Z","v":8854,"vw":47.617165},{"c":47.6,"h":47.61,"l":47.5375,"n":341,"o":47.61,"t":"2026-10-14T16:00:00Z","v":30564,"vw":47.554724},{"c":47.595,"h":47.6,"l":47.55,"n":82,"o":47.57,"t":"2026-10-14T16:15:00Z","v":5618,"vw":47.570842},{"c":47.61,"h":47.61,"l":47.56,"n":84,"o":47.6,"t":"2026-10-14T16:30:00Z","v":6689,"vw":47.595894},{"c":47.64,"h":47.64,"l":47.5901,"n":45,"o":47.5901,"t":"2026-10-14T16:45:00Z","v":1930,"vw":47.618175},{"c":47.615,"h":47.635,"l":47.605,"n":68,"o":47.6212,"t":"2026-10-14T17:00:00Z","v":7752,"vw":47.616793},{"c":47.6601,"h":47.6601,"l":47.6,"n":148,"o":47.62,"t":"2026-10-14T17:15:00Z","v":15903,"vw":47.61318},{"c":47.67,"h":47.7,"l":47.66,"n":45,"o":47.7,"t":"2026-10-14T17:30:00Z","v":3361,"vw":47.679797},{"c":47.635,"h":47.68,"l":47.635,"n":21,"o":47.68,"t":"2026-10-14T17:45:00Z","v":1355,"vw":47.665583},{"c":47.6872,"h":47.6872,"l":47.636,"n":19,"o":47.636,"t":"2026-10-14T18:00:00Z","v":2903,"vw":47.644475},{"c":47.769,"h":47.77,"l":47.715,"n":80,"o":47.73,"t":"2026-10-14T18:15:00Z","v":5833,"vw":47.738595},{"c":47.76,"h":47.7699,"l":47.7134,"n":43,"o":47.7699,"t":"2026-10-14T18:30:00Z","v":5339,"vw":47.75312},{"c":47.79,"h":47.79,"l":47.72,"n":44,"o":47.75,"t":"2026-10-14T18:45:00Z","v":4634,"vw":47.756459},{"c":47.8,"h":47.8141,"l":47.727,"n":51,"o":47.76,"t":"2026-10-14T19:00:00Z","v":4477,"vw":47.754918},{"c":47.85,"h":47.87,"l":47.82,"n":49,"o":47.82,"t":"2026-10-14T19:15:00Z","v":2750,"vw":47.85072},{"c":47.83,"h":47.86,"l":47.8,"n":149,"o":47.8316,"t":"2026-10-14T19:30:00Z","v":11931,"vw":47.84461},{"c":47.84,"h":47.8599,"l":47.82,"n":98,"o":47.82,"t":"2026-10-14T19:45:00Z","v":7462,"vw":47.830232},{"c":47.85,"h":47.85,"l":47.85,"n":8,"o":47.85,"t":"2026-10-14T20:00:00Z","v":294,"vw":47.85},{"c":47.95,"h":47.95,"l":47.95,"n":1,"o":47.95,"t":"2026-10-14T20:45:00Z","v":100,"vw":47.95},{"c":47.91,"h":47.91,"l":47.91,"n":2,"o":47.91,"t":"2026-10-14T23:45:00Z","v":200,"vw":47.91},{"c":48.25,"h":48.25,"l":48.13,"n":4,"o":48.13,"t":"2026-10-15T11:00:00Z","v":2359,"vw":48.180912},{"c":48.38,"h":48.38,"l":48.3,"n":2,"o":48.3,"t":"2026-10-15T11:30:00Z","v":1635,"vw":48.309786},{"c":48.38,"h":48.38,"l":48.38,"n":26,"o":48.38,"t":"2026-10-15T12:00:00Z","v":391,"vw":48.38},{"c":48.36,"h":48.36,"l":48.36,"n":4,"o":48.36,"t":"2026-10-15T12:15:00Z","v":135,"vw":48.36},{"c":48.36,"h":48.36,"l":48.36,"n":5,"o":48.36,"t":"2026-10-15T12:30:00Z","v":360,"vw":48.36},{"c":48.05,"h":48.15,"l":48.05,"n":3,"o":48.15,"t":"2026-10-15T13:00:00Z","v":2800,"vw":48.057107},{"c":48.31,"h":48.3794,"l":48.31,"n":12,"o":48.31,"t":"2026-10-15T13:15:00Z","v":697,"vw":48.33588},{"c":48.41,"h":48.44,"l":48.325,"n":216,"o":48.33,"t":"2026-10-15T13:30:00Z","v":14896,"vw":48.367871},{"c":48.36,"h":48.39,"l":48.335,"n":90,"o":48.39,"t":"2026-10-15T13:45:00Z","v":6502,"vw":48.361183},{"c":48.265,"h":48.345,"l":48.265,"n":73,"o":48.345,"t":"2026-10-15T14:00:00Z","v":4551,"vw":48.309315},{"c":48.3851,"h":48.3851,"l":48.26,"n":26,"o":48.272,"t":"2026-10-15T14:15:00Z","v":6642,"vw":48.276815},{"c":48.41,"h":48.44,"l":48.3601,"n":26,"o":48.3601,"t":"2026-10-15T14:30:00Z","v":2207,"vw":48.420498},{"c":48.39,"h":48.4299,"l":48.35,"n":58,"o":48.3999,"t":"2026-10-15T14:45:00Z","v":4073,"vw":48.384074},{"c":48.3699,"h":48.3699,"l":48.335,"n":27,"o":48.344,"t":"2026-10-15T15:00:00Z","v":2122,"vw":48.352309},{"c":48.35,"h":48.41,"l":48.34,"n":50,"o":48.36,"t":"2026-10-15T15:15:00Z","v":2609,"vw":48.36983},{"c":48.32,"h":48.38,"l":48.29,"n":41,"o":48.35,"t":"2026-10-15T15:30:00Z","v":9894,"vw":48.326474},{"c":48.3299,"h":48.33,"l":48.2734,"n":57,"o":48.32,"t":"2026-10-15T15:45:00Z","v":5713,"vw":48.316585},{"c":48.2741,"h":48.32,"l":48.2741,"n":44,"o":48.3,"t":"2026-10-15T16:00:00Z","v":3502,"vw":48.298124},{"c":48.325,"h":48.325,"l":48.25,"n":41,"o":48.259,"t":"2026-10-15T16:15:00Z","v":5351,"vw":48.297567},{"c":48.3,"h":48.3399,"l":48.26,"n":35,"o":48.3399,"t":"2026-10-15T16:30:00Z","v":4130,"vw":48.30579},{"c":48.29,"h":48.33,"l":48.27,"n":43,"o":48.295,"t":"2026-10-15T16:45:00Z","v":3694,"vw":48.298826},{"c":48.3,"h":48.3,"l":48.28,"n":21,"o":48.285,"t":"2026-10-15T17:00:00Z","v":14017,"vw":48.286514},{"c":48.32,"h":48.32,"l":48.28,"n":16,"o":48.28,"t":"2026-10-15T17:15:00Z","v":1392,"vw":48.297134},{"c":48.338097,"h":48.35,"l":48.3,"n":37,"o":48.31,"t":"2026-10-15T17:30:00Z","v":20710,"vw":48.311998},{"c":48.37,"h":48.38,"l":48.3143,"n":179,"o":48.3143,"t":"2026-10-15T17:45:00Z","v":9806,"vw":48.363605},{"c":48.365,"h":48.37,"l":48.355,"n":20,"o":48.37,"t":"2026-10-15T18:00:00Z","v":1826,"vw":48.364915},{"c":48.395,"h":48.41,"l":48.36,"n":58,"o":48.36,"t":"2026-10-15T18:15:00Z","v":7968,"vw":48.380857},{"c":48.39,"h":48.41,"l":48.39,"n":15,"o":48.4,"t":"2026-10-15T18:30:00Z","v":1862,"vw":48.397373},{"c":48.42,"h":48.42,"l":48.39,"n":85,"o":48.39,"t":"2026-10-15T18:45:00Z","v":6666,"vw":48.401044},{"c":48.425,"h":48.433,"l":48.4,"n":39,"o":48.42,"t":"2026-10-15T19:00:00Z","v":7539,"vw":48.425107},{"c":48.42,"h":48.45,"l":48.4,"n":92,"o":48.42,"t":"2026-10-15T19:15:00Z","v":16992,"vw":48.434371},{"c":48.5,"h":48.5,"l":48.412,"n":30,"o":48.412,"t":"2026-10-15T19:30:00Z","v":4342,"vw":48.446919},{"c":48.54,"h":48.58,"l":48.5105,"n":113,"o":48.5105,"t":"2026-10-15T19:45:00Z","v":17592,"vw":48.549443},{"c":48.6,"h":48.6,"l":48.6,"n":9,"o":48.6,"t":"2026-10-15T20:00:00Z","v":2217,"vw":48.6},{"c":48.1,"h":48.1,"l":48.1,"n":1,"o":48.1,"t":"2026-10-15T20:45:00Z","v":700,"vw":48.1},{"c":48.99,"h":48.99,"l":48.99,"n":1,"o":48.99,"t":"2026-10-15T21:30:00Z","v":154,"vw":48.99},{"c":48.05,"h":48.05,"l":48.05,"n":18,"o":48.05,"t":"2026-10-15T21:45:00Z","v":500,"vw":48.05},{"c":48.5,"h":48.5,"l":48.5,"n":1,"o":48.5,"t":"2026-10-15T23:30:00Z","v":312,"vw":48.5},{"c":48.51,"h":48.51,"l":48.51,"n":1,"o":48.51,"t":"2026-10-16T08:00:00Z","v":100,"vw":48.51},{"c":48.42,"h":48.42,"l":48.42,"n":2,"o":48.42,"t":"2026-10-16T11:15:00Z","v":269,"vw":48.42},{"c":48.64,"h":48.65,"l":48.64,"n":9,"o":48.65,"t":"2026-10-16T11:30:00Z","v":1193,"vw":48.646551},{"c":48.65,"h":48.65,"l":48.65,"n":1,"o":48.65,"t":"2026-10-16T12:00:00Z","v":797,"vw":48.65},{"c":48.9,"h":48.9,"l":48.65,"n":3,"o":48.65,"t":"2026-10-16T12:15:00Z","v":462,"vw":48.81269},{"c":48.6163,"h":49.2,"l":48.36,"n":180,"o":48.36,"t":"2026-10-16T13:30:00Z","v":15222,"vw":48.477245},{"c":48.68,"h":48.71,"l":48.5486,"n":100,"o":48.56,"t":"2026-10-16T13:45:00Z","v":4029,"vw":48.621367},{"c":48.71,"h":48.72,"l":48.655,"n":101,"o":48.655,"t":"2026-10-16T14:00:00Z","v":7502,"vw":48.701305},{"c":48.79,"h":48.795,"l":48.707,"n":106,"o":48.71,"t":"2026-10-16T14:15:00Z","v":6522,"vw":48.737975},{"c":48.7099,"h":48.78,"l":48.69,"n":79,"o":48.78,"t":"2026-10-16T14:30:00Z","v":6230,"vw":48.7453},{"c":48.69,"h":48.7181,"l":48.665,"n":46,"o":48.68,"t":"2026-10-16T14:45:00Z","v":1534,"vw":48.692593},{"c":48.65,"h":48.68,"l":48.61,"n":63,"o":48.65,"t":"2026-10-16T15:00:00Z","v":4112,"vw":48.654511},{"c":48.61,"h":48.64,"l":48.575,"n":57,"o":48.62,"t":"2026-10-16T15:15:00Z","v":6950,"vw":48.608264},{"c":48.585,"h":48.61,"l":48.585,"n":35,"o":48.5999,"t":"2026-10-16T15:30:00Z","v":8778,"vw":48.593131},{"c":48.53,"h":48.58,"l":48.53,"n":50,"o":48.561,"t":"2026-10-16T15:45:00Z","v":3163,"vw":48.56045},{"c":48.5,"h":48.53,"l":48.42,"n":72,"o":48.51,"t":"2026-10-16T16:00:00Z","v":4809,"vw":48.481269},{"c":48.5,"h":48.52,"l":48.4766,"n":25,"o":48.49,"t":"2026-10-16T16:15:00Z","v":2113,"vw":48.495123},{"c":48.465,"h":48.48,"l":48.42,"n":47,"o":48.47,"t":"2026-10-16T16:30:00Z","v":3999,"vw":48.453725},{"c":48.4256,"h":48.5,"l":48.41,"n":35,"o":48.462,"t":"2026-10-16T16:45:00Z","v":5792,"vw":48.436894},{"c":48.42,"h":48.44,"l":48.4,"n":62,"o":48.43,"t":"2026-10-16T17:00:00Z","v":6435,"vw":48.420241},{"c":48.415,"h":48.44,"l":48.4,"n":66,"o":48.41,"t":"2026-10-16T17:15:00Z","v":5590,"vw":48.409957},{"c":48.49,"h":48.49,"l":48.415,"n":81,"o":48.43,"t":"2026-10-16T17:30:00Z","v":10126,"vw":48.433835},{"c":48.445,"h":48.48,"l":48.432,"n":123,"o":48.48,"t":"2026-10-16T17:45:00Z","v":2758,"vw":48.464555},{"c":48.47,"h":48.49,"l":48.45,"n":45,"o":48.455,"t":"2026-10-16T18:00:00Z","v":11497,"vw":48.474359},{"c":48.43,"h":48.48,"l":48.3901,"n":64,"o":48.47,"t":"2026-10-16T18:15:00Z","v":8245,"vw":48.435554},{"c":48.41,"h":48.44,"l":48.395,"n":95,"o":48.43,"t":"2026-10-16T18:30:00Z","v":6623,"vw":48.410747},{"c":48.39,"h":48.42,"l":48.37,"n":131,"o":48.41,"t":"2026-10-16T18:45:00Z","v":11697,"vw":48.389341},{"c":48.45,"h":48.46,"l":48.37,"n":53,"o":48.395,"t":"2026-10-16T19:00:00Z","v":5571,"vw":48.411587},{"c":48.49,"h":48.5,"l":48.46,"n":63,"o":48.46,"t":"2026-10-16T19:15:00Z","v":6156,"vw":48.47872},{"c":48.51,"h":48.55,"l":48.51,"n":67,"o":48.52,"t":"2026-10-16T19:30:00Z","v":7359,"vw":48.527031},{"c":48.52,"h":48.54,"l":48.484,"n":150,"o":48.5399,"t":"2026-10-16T19:45:00Z","v":8015,"vw":48.51295},{"c":48.53,"h":48.53,"l":48.53,"n":8,"o":48.53,"t":"2026-10-16T20:00:00Z","v":109,"vw":48.53},{"c":48.1795,"h":48.1795,"l":48.1795,"n":1,"o":48.1795,"t":"2026-10-16T21:15:00Z","v":111,"vw":48.1795},{"c":48.55,"h":48.56,"l":48.55,"n":5,"o":48.56,"t":"2026-10-16T22:45:00Z","v":600,"vw":48.555122},{"c":48.53,"h":48.54,"l":48.53,"n":13,"o":48.54,"t":"2026-10-16T23:30:00Z","v":648,"vw":48.536774},{"c":48.53,"h":48.53,"l":48.53,"n":4,"o":48.53,"t":"2026-10-19T10:15:00Z","v":400,"vw":48.53},{"c":48.63,"h":48.6352,"l":48.55,"n":5,"o":48.55,"t":"2026-10-19T11:00:00Z","v":356,"vw":48.5972},{"c":48.6,"h":48.6,"l":48.6,"n":1,"o":48.6,"t":"2026-10-19T11:30:00Z","v":275,"vw":48.6},{"c":48.53,"h":48.6,"l":48.53,"n":7,"o":48.6,"t":"2026-10-19T12:30:00Z","v":924,"vw":48.591765},{"c":48.35,"h":48.52,"l":48.33,"n":282,"o":48.52,"t":"2026-10-19T13:30:00Z","v":22483,"vw":48.421421},{"c":48.39,"h":48.39,"l":48.29,"n":117,"o":48.33,"t":"2026-10-19T13:45:00Z","v":5444,"vw":48.337791},{"c":48.27,"h":48.38,"l":48.27,"n":119,"o":48.3615,"t":"2026-10-19T14:00:00Z","v":5897,"vw":48.31637},{"c":48.32,"h":48.3399,"l":48.27,"n":102,"o":48.27,"t":"2026-10-19T14:15:00Z","v":8548,"vw":48.307171},{"c":48.31,"h":48.3299,"l":48.29,"n":58,"o":48.31,"t":"2026-10-19T14:30:00Z","v":7498,"vw":48.304868},{"c":48.295,"h":48.32,"l":48.2726,"n":89,"o":48.29,"t":"2026-10-19T14:45:00Z","v":6516,"vw":48.29749},{"c":48.305,"h":48.32,"l":48.29,"n":73,"o":48.32,"t":"2026-10-19T15:00:00Z","v":6557,"vw":48.307749},{"c":48.34,"h":48.34,"l":48.28,"n":79,"o":48.3142,"t":"2026-10-19T15:15:00Z","v":5926,"vw":48.301045},{"c":48.2701,"h":48.31,"l":48.265,"n":111,"o":48.3,"t":"2026-10-19T15:30:00Z","v":11629,"vw":48.289537},{"c":48.255,"h":48.29,"l":48.24,"n":138,"o":48.27,"t":"2026-10-19T15:45:00Z","v":17111,"vw":48.27604},{"c":48.29,"h":48.3098,"l":48.25,"n":100,"o":48.25,"t":"2026-10-19T16:00:00Z","v":11981,"vw":48.270367},{"c":48.28,"h":48.29,"l":48.2587,"n":58,"o":48.275,"t":"2026-10-19T16:15:00Z","v":5856,"vw":48.278},{"c":48.265,"h":48.275,"l":48.26,"n":106,"o":48.27,"t":"2026-10-19T16:30:00Z","v":8471,"vw":48.269674},{"c":48.25,"h":48.26,"l":48.2399,"n":67,"o":48.26,"t":"2026-10-19T16:45:00Z","v":6024,"vw":48.247637},{"c":48.24,"h":48.25,"l":48.2266,"n":47,"o":48.241,"t":"2026-10-19T17:00:00Z","v":3791,"vw":48.23544},{"c":48.26,"h":48.26,"l":48.2201,"n":54,"o":48.23,"t":"2026-10-19T17:15:00Z","v":9646,"vw":48.241313},{"c":48.3001,"h":48.32,"l":48.275,"n":43,"o":48.28,"t":"2026-10-19T17:30:00Z","v":3816,"vw":48.290222},{"c":48.29,"h":48.309,"l":48.29,"n":150,"o":48.29,"t":"2026-10-19T17:45:00Z","v":4374,"vw":48.297726},{"c":48.325,"h":48.34,"l":48.3,"n":39,"o":48.3,"t":"2026-10-19T18:00:00Z","v":3367,"vw":48.319177},{"c":48.3,"h":48.32,"l":48.3,"n":65,"o":48.32,"t":"2026-10-19T18:15:00Z","v":5452,"vw":48.310963},{"c":48.305,"h":48.31,"l":48.285,"n":63,"o":48.3,"t":"2026-10-19T18:30:00Z","v":6364,"vw":48.300596},{"c":48.32,"h":48.35,"l":48.31,"n":41,"o":48.31,"t":"2026-10-19T18:45:00Z","v":4350,"vw":48.325162},{"c":48.29,"h":48.319,"l":48.2741,"n":78,"o":48.319,"t":"2026-10-19T19:00:00Z","v":6393,"vw":48.294491},{"c":48.2792,"h":48.31,"l":48.2792,"n":76,"o":48.29,"t":"2026-10-19T19:15:00Z","v":9826,"vw":48.293784},{"c":48.27,"h":48.31,"l":48.27,"n":84,"o":48.275,"t":"2026-10-19T19:30:00Z","v":8302,"vw":48.282524},{"c":48.28,"h":48.29,"l":48.27,"n":161,"o":48.27,"t":"2026-10-19T19:45:00Z","v":19164,"vw":48.280446},{"c":48.28,"h":48.285,"l":48.28,"n":9,"o":48.285,"t":"2026-10-19T20:00:00Z","v":388,"vw":48.283619},{"c":48.2,"h":48.2,"l":48.2,"n":2,"o":48.2,"t":"2026-10-19T20:15:00Z","v":201,"vw":48.2},{"c":48.5499,"h":48.5499,"l":48.5499,"n":1,"o":48.5499,"t":"2026-10-19T20:30:00Z","v":1000,"vw":48.5499},{"c":48.3,"h":48.3,"l":48.3,"n":1,"o":48.3,"t":"2026-10-19T23:00:00Z","v":100,"vw":48.3},{"c":48.08,"h":48.5,"l":48.08,"n":20,"o":48.26,"t":"2026-10-20T12:00:00Z","v":485,"vw":48.279355},{"c":48.0775,"h":48.11,"l":48.0775,"n":8,"o":48.11,"t":"2026-10-20T12:15:00Z","v":357,"vw":48.092273},{"c":48.0775,"h":48.0775,"l":48.02,"n":7,"o":48.02,"t":"2026-10-20T12:30:00Z","v":2870,"vw":48.053214},{"c":48.14,"h":48.14,"l":48.11,"n":5,"o":48.11,"t":"2026-10-20T13:15:00Z","v":700,"vw":48.122857},{"c":48.18,"h":48.18,"l":48.04,"n":281,"o":48.15,"t":"2026-10-20T13:30:00Z","v":58006,"vw":48.100669},{"c":48.155,"h":48.21,"l":48.13,"n":154,"o":48.19,"t":"2026-10-20T13:45:00Z","v":14028,"vw":48.185021},{"c":48.18,"h":48.18,"l":48.0972,"n":157,"o":48.13,"t":"2026-10-20T14:00:00Z","v":7324,"vw":48.126417},{"c":48.375,"h":48.375,"l":48.21,"n":97,"o":48.21,"t":"2026-10-20T14:15:00Z","v":5625,"vw":48.273652},{"c":48.37,"h":48.415,"l":48.31,"n":101,"o":48.41,"t":"2026-10-20T14:30:00Z","v":5688,"vw":48.364326},{"c":48.29,"h":48.32,"l":48.26,"n":85,"o":48.32,"t":"2026-10-20T14:45:00Z","v":10639,"vw":48.289993},{"c":48.225,"h":48.2999,"l":48.225,"n":83,"o":48.29,"t":"2026-10-20T15:00:00Z","v":7783,"vw":48.277955},{"c":48.21,"h":48.25,"l":48.21,"n":35,"o":48.2277,"t":"2026-10-20T15:15:00Z","v":3659,"vw":48.216784},{"c":48.23,"h":48.23,"l":48.1785,"n":39,"o":48.2,"t":"2026-10-20T15:30:00Z","v":2343,"vw":48.202666},{"c":48.19,"h":48.2199,"l":48.1851,"n":54,"o":48.2,"t":"2026-10-20T15:45:00Z","v":3178,"vw":48.200295},{"c":48.15,"h":48.18,"l":48.1499,"n":80,"o":48.18,"t":"2026-10-20T16:00:00Z","v":6435,"vw":48.160852},{"c":48.1,"h":48.14,"l":48.0801,"n":94,"o":48.14,"t":"2026-10-20T16:15:00Z","v":5638,"vw":48.107607},{"c":48.14,"h":48.15,"l":48.1198,"n":41,"o":48.12,"t":"2026-10-20T16:30:00Z","v":1564,"vw":48.134621},{"c":48.085,"h":48.14,"l":48.085,"n":145,"o":48.14,"t":"2026-10-20T16:45:00Z","v":17246,"vw":48.096554},{"c":48.06,"h":48.085,"l":48.05,"n":101,"o":48.085,"t":"2026-10-20T17:00:00Z","v":10666,"vw":48.067626},{"c":48.105,"h":48.1199,"l":48.065,"n":66,"o":48.065,"t":"2026-10-20T17:15:00Z","v":4164,"vw":48.09303},{"c":48.1,"h":48.1101,"l":48.085,"n":64,"o":48.1,"t":"2026-10-20T17:30:00Z","v":4360,"vw":48.095132},{"c":48.111,"h":48.12,"l":48.105,"n":30,"o":48.11,"t":"2026-10-20T17:45:00Z","v":2178,"vw":48.111602},{"c":48.14,"h":48.14,"l":48.115,"n":54,"o":48.115,"t":"2026-10-20T18:00:00Z","v":5987,"vw":48.126997},{"c":48.125,"h":48.13,"l":48.118,"n":74,"o":48.13,"t":"2026-10-20T18:15:00Z","v":7522,"vw":48.125245},{"c":48.08,"h":48.125,"l":48.08,"n":99,"o":48.125,"t":"2026-10-20T18:30:00Z","v":13439,"vw":48.106009},{"c":48.105,"h":48.1079,"l":48.09,"n":23,"o":48.09,"t":"2026-10-20T18:45:00Z","v":1993,"vw":48.09457},{"c":48.11,"h":48.13,"l":48.09,"n":87,"o":48.13,"t":"2026-10-20T19:00:00Z","v":9831,"vw":48.110599},{"c":48.1,"h":48.1092,"l":48.0629,"n":77,"o":48.1,"t":"2026-10-20T19:15:00Z","v":5343,"vw":48.085939},{"c":48.09,"h":48.12,"l":48.07,"n":74,"o":48.12,"t":"2026-10-20T19:30:00Z","v":6072,"vw":48.09036},{"c":48.085,"h":48.12,"l":48.085,"n":99,"o":48.09,"t":"2026-10-20T19:45:00Z","v":7436,"vw":48.101858},{"c":48.09,"h":48.09,"l":48.09,"n":9,"o":48.09,"t":"2026-10-20T20:00:00Z","v":210,"vw":48.09},{"c":48.55,"h":48.55,"l":48.55,"n":2,"o":48.55,"t":"2026-10-20T20:45:00Z","v":385,"vw":48.55},{"c":48,"h":48,"l":48,"n":1,"o":48,"t":"2026-10-20T23:45:00Z","v":500,"vw":48},{"c":47.98,"h":47.98,"l":47.98,"n":5,"o":47.98,"t":"2026-10-21T11:00:00Z","v":218,"vw":47.98},{"c":48,"h":48,"l":48,"n":2,"o":48,"t":"2026-10-21T12:00:00Z","v":200,"vw":48},{"c":47.67,"h":47.75,"l":47.67,"n":8,"o":47.75,"t":"2026-10-21T12:45:00Z","v":1201,"vw":47.742727},{"c":47.78,"h":47.78,"l":47.78,"n":2,"o":47.78,"t":"2026-10-21T13:15:00Z","v":200,"vw":47.78},{"c":47.75,"h":47.81,"l":47.72,"n":294,"o":47.81,"t":"2026-10-21T13:30:00Z","v":14984,"vw":47.767464},{"c":47.73,"h":47.7691,"l":47.73,"n":104,"o":47.7691,"t":"2026-10-21T13:45:00Z","v":6137,"vw":47.750863},{"c":47.68,"h":47.69,"l":47.6206,"n":166,"o":47.69,"t":"2026-10-21T14:00:00Z","v":17892,"vw":47.650902},{"c":47.725,"h":47.725,"l":47.65,"n":53,"o":47.665,"t":"2026-10-21T14:15:00Z","v":3198,"vw":47.672776},{"c":47.695,"h":47.73,"l":47.69,"n":72,"o":47.725,"t":"2026-10-21T14:30:00Z","v":3384,"vw":47.701217},{"c":47.6826,"h":47.72,"l":47.6826,"n":54,"o":47.7,"t":"2026-10-21T14:45:00Z","v":4056,"vw":47.698282},{"c":47.678,"h":47.69,"l":47.66,"n":60,"o":47.69,"t":"2026-10-21T15:00:00Z","v":4870,"vw":47.67637},{"c":47.78,"h":47.78,"l":47.66,"n":113,"o":47.66,"t":"2026-10-21T15:15:00Z","v":15336,"vw":47.692593},{"c":47.71,"h":47.775,"l":47.71,"n":60,"o":47.77,"t":"2026-10-21T15:30:00Z","v":4672,"vw":47.757743},{"c":47.71,"h":47.73,"l":47.695,"n":49,"o":47.695,"t":"2026-10-21T15:45:00Z","v":12308,"vw":47.716559},{"c":47.7,"h":47.72,"l":47.69,"n":45,"o":47.72,"t":"2026-10-21T16:00:00Z","v":2586,"vw":47.703508},{"c":47.7122,"h":47.73,"l":47.7,"n":18,"o":47.7,"t":"2026-10-21T16:15:00Z","v":3707,"vw":47.718974},{"c":47.73,"h":47.73,"l":47.67,"n":70,"o":47.7101,"t":"2026-10-21T16:30:00Z","v":8678,"vw":47.69835},{"c":47.72,"h":47.7341,"l":47.715,"n":62,"o":47.7341,"t":"2026-10-21T16:45:00Z","v":7110,"vw":47.72044},{"c":47.705,"h":47.71,"l":47.685,"n":62,"o":47.7006,"t":"2026-10-21T17:00:00Z","v":15003,"vw":47.70117},{"c":47.71,"h":47.7139,"l":47.71,"n":70,"o":47.71,"t":"2026-10-21T17:15:00Z","v":8607,"vw":47.71064},{"c":47.77,"h":47.77,"l":47.72,"n":20,"o":47.72,"t":"2026-10-21T17:30:00Z","v":1488,"vw":47.74199},{"c":47.7682,"h":47.7682,"l":47.745,"n":107,"o":47.745,"t":"2026-10-21T17:45:00Z","v":3386,"vw":47.746718},{"c":47.7799,"h":47.79,"l":47.77,"n":17,"o":47.77,"t":"2026-10-21T18:00:00Z","v":1175,"vw":47.780161},{"c":47.78,"h":47.79,"l":47.78,"n":35,"o":47.78,"t":"2026-10-21T18:15:00Z","v":6768,"vw":47.781295},{"c":47.78,"h":47.8,"l":47.78,"n":24,"o":47.8,"t":"2026-10-21T18:30:00Z","v":6348,"vw":47.795331},{"c":47.54,"h":47.78,"l":47.54,"n":264,"o":47.77,"t":"2026-10-21T18:45:00Z","v":7681,"vw":47.636342},{"c":47.535,"h":47.55,"l":47.49,"n":165,"o":47.51,"t":"2026-10-21T19:00:00Z","v":6612,"vw":47.51803},{"c":47.55,"h":47.57,"l":47.55,"n":27,"o":47.57,"t":"2026-10-21T19:15:00Z","v":5971,"vw":47.558802},{"c":47.725,"h":47.73,"l":47.65,"n":28,"o":47.65,"t":"2026-10-21T19:30:00Z","v":2114,"vw":47.703364},{"c":47.75,"h":47.75,"l":47.715,"n":45,"o":47.739,"t":"2026-10-21T19:45:00Z","v":4374,"vw":47.729892},{"c":47.75,"h":47.75,"l":47.75,"n":8,"o":47.75,"t":"2026-10-21T20:00:00Z","v":369,"vw":47.75},{"c":47.66,"h":47.66,"l":47.66,"n":6,"o":47.66,"t":"2026-10-21T20:30:00Z","v":312,"vw":47.66},{"c":48,"h":48,"l":48,"n":1,"o":48,"t":"2026-10-21T21:45:00Z","v":105,"vw":48},{"c":47.34,"h":47.34,"l":47.34,"n":1,"o":47.34,"t":"2026-10-22T10:30:00Z","v":100,"vw":47.34},{"c":47.28,"h":47.55,"l":47.28,"n":15,"o":47.55,"t":"2026-10-22T11:00:00Z","v":696,"vw":47.413333},{"c":47.18,"h":47.18,"l":47.16,"n":11,"o":47.16,"t":"2026-10-22T11:15:00Z","v":330,"vw":47.169709},{"c":47.04,"h":47.119,"l":47.04,"n":27,"o":47.06,"t":"2026-10-22T11:30:00Z","v":2287,"vw":47.067223},{"c":47.04,"h":47.04,"l":47.04,"n":20,"o":47.04,"t":"2026-10-22T11:45:00Z","v":612,"vw":47.04},{"c":47.37,"h":47.37,"l":47.26,"n":4,"o":47.26,"t":"2026-10-22T12:15:00Z","v":1005,"vw":47.30026},{"c":47.155,"h":47.16,"l":47.15,"n":3,"o":47.16,"t":"2026-10-22T13:15:00Z","v":300,"vw":47.155},{"c":46.94,"h":47.18,"l":46.93,"n":833,"o":47.18,"t":"2026-10-22T13:30:00Z","v":58529,"vw":47.025396},{"c":46.9,"h":47.0099,"l":46.86,"n":386,"o":46.93,"t":"2026-10-22T13:45:00Z","v":27474,"vw":46.901467},{"c":46.83,"h":46.93,"l":46.7583,"n":426,"o":46.91,"t":"2026-10-22T14:00:00Z","v":31470,"vw":46.832835},{"c":46.815,"h":46.84,"l":46.78,"n":157,"o":46.82,"t":"2026-10-22T14:15:00Z","v":13961,"vw":46.801704},{"c":46.9153,"h":46.9199,"l":46.8,"n":135,"o":46.8,"t":"2026-10-22T14:30:00Z","v":12344,"vw":46.857641},{"c":46.9101,"h":46.9561,"l":46.9001,"n":122,"o":46.9001,"t":"2026-10-22T14:45:00Z","v":5563,"vw":46.937864},{"c":46.855,"h":46.941,"l":46.855,"n":94,"o":46.93,"t":"2026-10-22T15:00:00Z","v":5358,"vw":46.897783},{"c":46.84,"h":46.92,"l":46.84,"n":97,"o":46.85,"t":"2026-10-22T15:15:00Z","v":6188,"vw":46.868371},{"c":46.8102,"h":46.845,"l":46.81,"n":82,"o":46.8418,"t":"2026-10-22T15:30:00Z","v":4936,"vw":46.824051},{"c":46.825,"h":46.8699,"l":46.81,"n":96,"o":46.81,"t":"2026-10-22T15:45:00Z","v":6815,"vw":46.830655},{"c":46.78,"h":46.825,"l":46.76,"n":110,"o":46.81,"t":"2026-10-22T16:00:00Z","v":9039,"vw":46.794248},{"c":46.78,"h":46.81,"l":46.75,"n":144,"o":46.785,"t":"2026-10-22T16:15:00Z","v":6136,"vw":46.7697},{"c":46.71,"h":46.76,"l":46.71,"n":114,"o":46.76,"t":"2026-10-22T16:30:00Z","v":7106,"vw":46.729079},{"c":46.68,"h":46.71,"l":46.64,"n":114,"o":46.7,"t":"2026-10-22T16:45:00Z","v":5388,"vw":46.670654},{"c":46.69,"h":46.69,"l":46.65,"n":67,"o":46.67,"t":"2026-10-22T17:00:00Z","v":5595,"vw":46.681962},{"c":46.74,"h":46.76,"l":46.72,"n":40,"o":46.72,"t":"2026-10-22T17:15:00Z","v":2495,"vw":46.74181},{"c":46.76,"h":46.76,"l":46.7001,"n":57,"o":46.74,"t":"2026-10-22T17:30:00Z","v":7719,"vw":46.727115},{"c":46.75,"h":46.79,"l":46.74,"n":147,"o":46.79,"t":"2026-10-22T17:45:00Z","v":5711,"vw":46.766135},{"c":46.68,"h":46.74,"l":46.66,"n":100,"o":46.74,"t":"2026-10-22T18:00:00Z","v":7777,"vw":46.707331},{"c":46.66,"h":46.695,"l":46.65,"n":80,"o":46.665,"t":"2026-10-22T18:15:00Z","v":4511,"vw":46.670047},{"c":46.6201,"h":46.68,"l":46.6167,"n":92,"o":46.66,"t":"2026-10-22T18:30:00Z","v":4824,"vw":46.645277},{"c":46.6,"h":46.63,"l":46.6,"n":117,"o":46.62,"t":"2026-10-22T18:45:00Z","v":3894,"vw":46.611412},{"c":46.565,"h":46.6092,"l":46.54,"n":151,"o":46.6092,"t":"2026-10-22T19:00:00Z","v":15069,"vw":46.551282},{"c":46.56,"h":46.59,"l":46.5475,"n":93,"o":46.5507,"t":"2026-10-22T19:15:00Z","v":11211,"vw":46.566546},{"c":46.511,"h":46.58,"l":46.5,"n":294,"o":46.56,"t":"2026-10-22T19:30:00Z","v":16931,"vw":46.526538},{"c":46.55,"h":46.56,"l":46.4976,"n":220,"o":46.5,"t":"2026-10-22T19:45:00Z","v":10821,"vw":46.536873},{"c":46.59,"h":46.59,"l":46.59,"n":8,"o":46.59,"t":"2026-10-22T20:00:00Z","v":323,"vw":46.59},{"c":46.7968,"h":46.7968,"l":46.7968,"n":1,"o":46.7968,"t":"2026-10-22T20:30:00Z","v":533,"vw":46.7968},{"c":46.8256,"h":46.8256,"l":46.8256,"n":1,"o":46.8256,"t":"2026-10-22T20:45:00Z","v":319,"vw":46.8256},{"c":46.79,"h":46.79,"l":46.79,"n":2,"o":46.79,"t":"2026-10-22T21:00:00Z","v":215,"vw":46.79},{"c":46.82,"h":46.82,"l":46.74,"n":4,"o":46.74,"t":"2026-10-22T21:30:00Z","v":420,"vw":46.795831},{"c":46.75,"h":46.75,"l":46.75,"n":1,"o":46.75,"t":"2026-10-22T23:00:00Z","v":100,"vw":46.75}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.1,"strike":49.84033613445378,"iv":0.16478571428571429,"gamma":0.08211428571428574,"theta":-0.007004201680672269,"vega":0.023122689075630254,"rho":0.003193000473148141,"breakevenPct":6.824248415943919},{"delta":0.15,"premium":0.525,"strike":55.80661746044012,"iv":0.5515059698914299,"gamma":0.032330596786394376,"theta":-0.029983889485510996,"vega":0.03065714130532788,"rho":0.004951711721228399,"breakevenPct":20.495438418053737},{"delta":0.2,"premium":0.45744167956302245,"strike":52.63545878470578,"iv":0.3928008020126079,"gamma":0.08490690279320603,"theta":-0.02351473654030864,"vega":0.03599157316847599,"rho":0.006585729148187407,"breakevenPct":13.567701527847714},{"delta":0.25,"premium":0.3804407030728931,"strike":49.94042460755126,"iv":0.24646312642388235,"gamma":0.1418796337273886,"theta":-0.0169945408773385,"vega":0.041112751558896925,"rho":0.008206623233347898,"breakevenPct":7.638214568180006},{"delta":0.3,"premium":0.3479914098029308,"strike":47.929257200606365,"iv":0.14053405760485094,"gamma":0.18603390601313796,"theta":-0.01244855987872663,"vega":0.045344719555330974,"rho":0.009857631344758306,"breakevenPct":3.266841947399573},{"delta":0.35,"premium":0.4301035876705407,"strike":47.67660434562911,"iv":0.13851283476503284,"gamma":0.19722642748863062,"theta":-0.012979130874178879,"vega":0.04729014653865589,"rho":0.011586075523668504,"breakevenPct":2.9020490551864127},{"delta":0.4,"premium":0.5122157655381506,"strike":47.423951490651845,"iv":0.13649161192521475,"gamma":0.2084189489641233,"theta":-0.013509701869631126,"vega":0.0492355735219808,"rho":0.013314519702578704,"breakevenPct":2.537256162973252},{"delta":0.45,"premium":0.5943279434057606,"strike":47.17129863567458,"iv":0.13447038908539666,"gamma":0.21961147043961599,"theta":-0.014040272865083376,"vega":0.05118100050530571,"rho":0.015042963881488904,"breakevenPct":2.1724632707600917},{"delta":0.5,"premium":0.712755376344086,"strike":46.913440860215054,"iv":0.1358006451612903,"gamma":0.22201510752688172,"theta":-0.014599086021505376,"vega":0.052084516129032254,"rho":0.016790299209399447,"breakevenPct":1.8742165487896012},{"delta":0.55,"premium":0.9076478494623657,"strike":46.644623655913975,"iv":0.14418774193548387,"gamma":0.2059129569892473,"theta":-0.01521736559139785,"vega":0.050794193548387094,"rho":0.018577411552906993,"breakevenPct":1.7160887815536752},{"delta":0.6,"premium":1.102540322580645,"strike":46.3758064516129,"iv":0.15257483870967742,"gamma":0.1898108064516129,"theta":-0.01583564516129032,"vega":0.049503870967741934,"rho":0.020364523896414535,"breakevenPct":1.5579610143177496},{"delta":0.65,"premium":1.2974327956989247,"strike":46.10698924731183,"iv":0.16096193548387097,"gamma":0.1737086559139785,"theta":-0.016453924731182797,"vega":0.04821354838709677,"rho":0.022151636239922078,"breakevenPct":1.3998332470818238},{"delta":0.7,"premium":1.56717877094972,"strike":45.75977653631285,"iv":0.16886424581005585,"gamma":0.15536089385474863,"theta":-0.016435754189944134,"vega":0.04522569832402235,"rho":0.023892580989950944,"breakevenPct":1.2341289994921267},{"delta":0.75,"premium":1.8864126097366318,"strike":45.36073423782921,"iv":0.176446049481245,"gamma":0.13552849162011174,"theta":-0.01599680766161213,"vega":0.04111556264964086,"rho":0.025603002978842753,"breakevenPct":1.0634157167183749},{"delta":0.8,"premium":2.2586697247706424,"strike":44.91192660550459,"iv":0.1870078899082569,"gamma":0.11416513761467888,"theta":-0.015626422018348622,"vega":0.03681871559633027,"rho":0.02727990915753146,"breakevenPct":0.8996712947063673},{"delta":0.85,"premium":3.130842105263157,"strike":43.99368421052632,"iv":0.22555599999999998,"gamma":0.0784465263157895,"theta":-0.01588926315789474,"vega":0.03075452631578948,"rho":0.028640371045406496,"breakevenPct":0.8011258091753449},{"delta":0.9,"premium":4.098,"strike":42.946666666666665,"iv":0.24974266666666664,"gamma":0.053126666666666655,"theta":-0.013975999999999999,"vega":0.023071999999999995,"rho":0.029865727275596117,"breakevenPct":0.6303030303030247}],"put":[{"delta":0.2,"premium":0.5773103250988483,"strike":43.16501581746292,"iv":0.3748661527935387,"gamma":0.05917746365793633,"theta":-0.022616828592168018,"vega":0.036829438920775635,"rho":-0.008242488457706637,"breakevenPct":8.903303759649045},{"delta":0.25,"premium":0.6700438255368033,"strike":44.225219127684014,"iv":0.3271920114499302,"gamma":0.0736608671892457,"theta":-0.021805258893097892,"vega":0.0413517977103786,"rho":-0.010260625306993763,"breakevenPct":6.833849621075478},{"delta":0.3,"premium":0.7999692188249427,"strike":44.87484609412471,"iv":0.3077952283423423,"gamma":0.08546142824735488,"theta":-0.02180333396883073,"vega":0.04466373119852699,"rho":-0.012261662019635187,"breakevenPct":5.722188502032575},{"delta":0.35,"premium":0.9298946121130819,"strike":45.52447306056541,"iv":0.2883984452347544,"gamma":0.09726198930546406,"theta":-0.021801409044563562,"vega":0.04797566468667538,"rho":-0.014262698732276612,"breakevenPct":4.610527382989671},{"delta":0.4,"premium":1.048304347826087,"strike":46.116521739130434,"iv":0.26821078260869563,"gamma":0.10939565217391305,"theta":-0.02129895652173913,"vega":0.05065634782608696,"rho":-0.016262527120979097,"breakevenPct":3.5973959544292},{"delta":0.45,"premium":1.1352608695652173,"strike":46.55130434782609,"iv":0.24586295652173915,"gamma":0.1224391304347826,"theta":-0.01942939130434783,"vega":0.05161286956521739,"rho":-0.01825905516220656,"breakevenPct":2.853382934201349},{"delta":0.5,"premium":1.222217391304348,"strike":46.98608695652174,"iv":0.22351513043478263,"gamma":0.13548260869565215,"theta":-0.017559826086956526,"vega":0.052569391304347825,"rho":-0.020255583203434024,"breakevenPct":2.1093699139734983},{"delta":0.55,"premium":1.479943273905997,"strike":47.392220421393844,"iv":0.2274674230145867,"gamma":0.1306834683954619,"theta":-0.017264667747163696,"vega":0.05158022690437601,"rho":-0.02229211189147034,"breakevenPct":1.791920540132955},{"delta":0.6,"premium":1.743314424635332,"strike":47.79740680713128,"iv":0.23228914100486223,"gamma":0.12529448946515398,"theta":-0.017021555915721232,"vega":0.05052674230145868,"rho":-0.024329962914938344,"breakevenPct":1.4885724438589354},{"delta":0.65,"premium":2.3067789291882566,"strike":48.431778929188255,"iv":0.2630678756476684,"gamma":0.10852400690846284,"theta":-0.01849758203799655,"vega":0.048661485319516404,"rho":-0.02654586332767563,"breakevenPct":1.3368983957219251},{"delta":0.7,"premium":3.1402925531914896,"strike":49.3031914893617,"iv":0.3095563829787234,"gamma":0.08533085106382979,"theta":-0.02050904255319149,"vega":0.04565691489361702,"rho":-0.028941143331281356,"breakevenPct":1.2558311525770849},{"delta":0.75,"premium":4.046355685131196,"strike":50.31195335276968,"iv":0.3431093294460642,"gamma":0.07054460641399415,"theta":-0.020518367346938775,"vega":0.041832944606413985,"rho":-0.03143653198704507,"breakevenPct":1.036154721628913}]},"raw":{"call":[{"delta":0.1,"premium":0.1,"strike":49.84033613445378,"iv":0.16478571428571429,"gamma":0.08211428571428574,"theta":-0.007004201680672269,"vega":0.023122689075630254,"rho":0.003193000473148141,"breakevenPct":6.824248415943919},{"delta":0.15,"premium":0.525,"strike":55.80661746044012,"iv":0.5515059698914299,"gamma":0.032330596786394376,"theta":-0.029983889485510996,"vega":0.03065714130532788,"rho":0.004951711721228399,"breakevenPct":20.495438418053737},{"delta":0.2,"premium":0.45744167956302245,"strike":52.63545878470578,"iv":0.3928008020126079,"gamma":0.08490690279320603,"theta":-0.02351473654030864,"vega":0.03599157316847599,"rho":0.006585729148187407,"breakevenPct":13.567701527847714},{"delta":0.25,"premium":0.3804407030728931,"strike":49.94042460755126,"iv":0.24646312642388235,"gamma":0.1418796337273886,"theta":-0.0169945408773385,"vega":0.041112751558896925,"rho":0.008206623233347898,"breakevenPct":7.638214568180006},{"delta":0.3,"premium":0.3479914098029308,"strike":47.929257200606365,"iv":0.14053405760485094,"gamma":0.18603390601313796,"theta":-0.01244855987872663,"vega":0.045344719555330974,"rho":0.009857631344758306,"breakevenPct":3.266841947399573},{"delta":0.35,"premium":0.4301035876705407,"strike":47.67660434562911,"iv":0.13851283476503284,"gamma":0.19722642748863062,"theta":-0.012979130874178879,"vega":0.04729014653865589,"rho":0.011586075523668504,"breakevenPct":2.9020490551864127},{"delta":0.4,"premium":0.5122157655381506,"strike":47.423951490651845,"iv":0.13649161192521475,"gamma":0.2084189489641233,"theta":-0.013509701869631126,"vega":0.0492355735219808,"rho":0.013314519702578704,"breakevenPct":2.537256162973252},{"delta":0.45,"premium":0.5943279434057606,"strike":47.17129863567458,"iv":0.13447038908539666,"gamma":0.21961147043961599,"theta":-0.014040272865083376,"vega":0.05118100050530571,"rho":0.015042963881488904,"breakevenPct":2.1724632707600917},{"delta":0.5,"premium":0.712755376344086,"strike":46.913440860215054,"iv":0.1358006451612903,"gamma":0.22201510752688172,"theta":-0.014599086021505376,"vega":0.052084516129032254,"rho":0.016790299209399447,"breakevenPct":1.8742165487896012},{"delta":0.55,"premium":0.9076478494623657,"strike":46.644623655913975,"iv":0.14418774193548387,"gamma":0.2059129569892473,"theta":-0.01521736559139785,"vega":0.050794193548387094,"rho":0.018577411552906993,"breakevenPct":1.7160887815536752},{"delta":0.6,"premium":1.102540322580645,"strike":46.3758064516129,"iv":0.15257483870967742,"gamma":0.1898108064516129,"theta":-0.01583564516129032,"vega":0.049503870967741934,"rho":0.020364523896414535,"breakevenPct":1.5579610143177496},{"delta":0.65,"premium":1.2974327956989247,"strike":46.10698924731183,"iv":0.16096193548387097,"gamma":0.1737086559139785,"theta":-0.016453924731182797,"vega":0.04821354838709677,"rho":0.022151636239922078,"breakevenPct":1.3998332470818238},{"delta":0.7,"premium":1.56717877094972,"strike":45.75977653631285,"iv":0.16886424581005585,"gamma":0.15536089385474863,"theta":-0.016435754189944134,"vega":0.04522569832402235,"rho":0.023892580989950944,"breakevenPct":1.2341289994921267},{"delta":0.75,"premium":1.8864126097366318,"strike":45.36073423782921,"iv":0.176446049481245,"gamma":0.13552849162011174,"theta":-0.01599680766161213,"vega":0.04111556264964086,"rho":0.025603002978842753,"breakevenPct":1.0634157167183749},{"delta":0.8,"premium":2.2586697247706424,"strike":44.91192660550459,"iv":0.1870078899082569,"gamma":0.11416513761467888,"theta":-0.015626422018348622,"vega":0.03681871559633027,"rho":0.02727990915753146,"breakevenPct":0.8996712947063673},{"delta":0.85,"premium":3.130842105263157,"strike":43.99368421052632,"iv":0.22555599999999998,"gamma":0.0784465263157895,"theta":-0.01588926315789474,"vega":0.03075452631578948,"rho":0.028640371045406496,"breakevenPct":0.8011258091753449},{"delta":0.9,"premium":4.098,"strike":42.946666666666665,"iv":0.24974266666666664,"gamma":0.053126666666666655,"theta":-0.013975999999999999,"vega":0.023071999999999995,"rho":0.029865727275596117,"breakevenPct":0.6303030303030247}],"put":[{"delta":0.2,"premium":0.5773103250988483,"strike":43.16501581746292,"iv":0.3748661527935387,"gamma":0.05917746365793633,"theta":-0.022616828592168018,"vega":0.036829438920775635,"rho":-0.008242488457706637,"breakevenPct":8.903303759649045},{"delta":0.25,"premium":0.6700438255368033,"strike":44.225219127684014,"iv":0.3271920114499302,"gamma":0.0736608671892457,"theta":-0.021805258893097892,"vega":0.0413517977103786,"rho":-0.010260625306993763,"breakevenPct":6.833849621075478},{"delta":0.3,"premium":0.7999692188249427,"strike":44.87484609412471,"iv":0.3077952283423423,"gamma":0.08546142824735488,"theta":-0.02180333396883073,"vega":0.04466373119852699,"rho":-0.012261662019635187,"breakevenPct":5.722188502032575},{"delta":0.35,"premium":0.9298946121130819,"strike":45.52447306056541,"iv":0.2883984452347544,"gamma":0.09726198930546406,"theta":-0.021801409044563562,"vega":0.04797566468667538,"rho":-0.014262698732276612,"breakevenPct":4.610527382989671},{"delta":0.4,"premium":1.048304347826087,"strike":46.116521739130434,"iv":0.26821078260869563,"gamma":0.10939565217391305,"theta":-0.02129895652173913,"vega":0.05065634782608696,"rho":-0.016262527120979097,"breakevenPct":3.5973959544292},{"delta":0.45,"premium":1.1352608695652173,"strike":46.55130434782609,"iv":0.24586295652173915,"gamma":0.1224391304347826,"theta":-0.01942939130434783,"vega":0.05161286956521739,"rho":-0.01825905516220656,"breakevenPct":2.853382934201349},{"delta":0.5,"premium":1.222217391304348,"strike":46.98608695652174,"iv":0.22351513043478263,"gamma":0.13548260869565215,"theta":-0.017559826086956526,"vega":0.052569391304347825,"rho":-0.020255583203434024,"breakevenPct":2.1093699139734983},{"delta":0.55,"premium":1.479943273905997,"strike":47.392220421393844,"iv":0.2274674230145867,"gamma":0.1306834683954619,"theta":-0.017264667747163696,"vega":0.05158022690437601,"rho":-0.02229211189147034,"breakevenPct":1.791920540132955},{"delta":0.6,"premium":1.743314424635332,"strike":47.79740680713128,"iv":0.23228914100486223,"gamma":0.12529448946515398,"theta":-0.017021555915721232,"vega":0.05052674230145868,"rho":-0.024329962914938344,"breakevenPct":1.4885724438589354},{"delta":0.65,"premium":2.3067789291882566,"strike":48.431778929188255,"iv":0.2630678756476684,"gamma":0.10852400690846284,"theta":-0.01849758203799655,"vega":0.048661485319516404,"rho":-0.02654586332767563,"breakevenPct":1.3368983957219251},{"delta":0.7,"premium":3.1402925531914896,"strike":49.3031914893617,"iv":0.3095563829787234,"gamma":0.08533085106382979,"theta":-0.02050904255319149,"vega":0.04565691489361702,"rho":-0.028941143331281356,"breakevenPct":1.2558311525770849},{"delta":0.75,"premium":4.046355685131196,"strike":50.31195335276968,"iv":0.3431093294460642,"gamma":0.07054460641399415,"theta":-0.020518367346938775,"vega":0.041832944606413985,"rho":-0.03143653198704507,"breakevenPct":1.036154721628913}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}