{"symbol":"IWMI","url":"https://intraalpha.com/companies/IWMI","capturedAt":"2026-10-22T18:29:28.180Z","state":"ready","quote":{"symbol":"IWMI","last_price":48.3,"prev_close":48.4,"regular_close":48.3,"change":-0.1,"change_pct":-0.2066,"regular_change":-0.1,"regular_change_pct":-0.2066,"extended_change":0,"extended_change_pct":0,"bid":48.28,"ask":48.29,"bid_size":2400,"ask_size":700,"volume":254809,"vwap":48.271741,"open":48.2,"high":48.49,"low":48.07,"close":48.3,"trade_count":2860,"last_trade_at":"2026-10-22T18:28:41.333089846Z","last_quote_at":"2026-10-22T18:29:26.599896199Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T14:29:24.329475871-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":1300000000,"net_expense_ratio":0.0068,"portfolio_turnover":null,"dividend_yield":0.0058,"inception_date":"2024-06-24","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T18:29:27.285502+00:00"},"optionObservedAt":"2026-10-22T18:17:00.727Z","bars":[{"c":48.098,"h":48.098,"l":48.098,"n":1,"o":48.098,"t":"2026-10-15T11:35:00Z","v":400,"vw":48.098},{"c":48.33,"h":48.33,"l":48.33,"n":1,"o":48.33,"t":"2026-10-15T12:40:00Z","v":150,"vw":48.33},{"c":48.3042,"h":48.3042,"l":48.3042,"n":1,"o":48.3042,"t":"2026-10-15T12:55:00Z","v":100,"vw":48.3042},{"c":48.1357,"h":48.1357,"l":48.1357,"n":1,"o":48.1357,"t":"2026-10-15T13:00:00Z","v":243,"vw":48.1357},{"c":48.25,"h":48.25,"l":48.25,"n":1,"o":48.25,"t":"2026-10-15T13:20:00Z","v":180,"vw":48.25},{"c":48.14,"h":48.17,"l":48.07,"n":174,"o":48.07,"t":"2026-10-15T13:30:00Z","v":13921,"vw":48.105609},{"c":48.19,"h":48.19,"l":48.1186,"n":85,"o":48.12,"t":"2026-10-15T13:35:00Z","v":7928,"vw":48.151628},{"c":48.18,"h":48.215,"l":48.16,"n":106,"o":48.19,"t":"2026-10-15T13:40:00Z","v":4539,"vw":48.172991},{"c":48.15,"h":48.17,"l":48.12,"n":89,"o":48.17,"t":"2026-10-15T13:45:00Z","v":11570,"vw":48.139726},{"c":48.04,"h":48.16,"l":48.04,"n":85,"o":48.14,"t":"2026-10-15T13:50:00Z","v":3198,"vw":48.117055},{"c":48.17,"h":48.17,"l":48.0373,"n":52,"o":48.0373,"t":"2026-10-15T13:55:00Z","v":6057,"vw":48.084091},{"c":48.27,"h":48.27,"l":48.16,"n":82,"o":48.16,"t":"2026-10-15T14:00:00Z","v":11280,"vw":48.238748},{"c":48.39,"h":48.39,"l":48.26,"n":69,"o":48.26,"t":"2026-10-15T14:05:00Z","v":4936,"vw":48.315526},{"c":48.39,"h":48.42,"l":48.37,"n":52,"o":48.4,"t":"2026-10-15T14:10:00Z","v":2693,"vw":48.396693},{"c":48.37,"h":48.395,"l":48.345,"n":65,"o":48.395,"t":"2026-10-15T14:15:00Z","v":7697,"vw":48.35233},{"c":48.3122,"h":48.41,"l":48.3122,"n":48,"o":48.3696,"t":"2026-10-15T14:20:00Z","v":2598,"vw":48.353498},{"c":48.32,"h":48.32,"l":48.31,"n":22,"o":48.315,"t":"2026-10-15T14:25:00Z","v":2495,"vw":48.315455},{"c":48.37,"h":48.37,"l":48.35,"n":16,"o":48.35,"t":"2026-10-15T14:30:00Z","v":1056,"vw":48.361452},{"c":48.435,"h":48.44,"l":48.3601,"n":32,"o":48.3601,"t":"2026-10-15T14:35:00Z","v":3677,"vw":48.378021},{"c":48.48,"h":48.51,"l":48.4599,"n":48,"o":48.4599,"t":"2026-10-15T14:40:00Z","v":10122,"vw":48.475854},{"c":48.47,"h":48.49,"l":48.46,"n":56,"o":48.48,"t":"2026-10-15T14:45:00Z","v":4425,"vw":48.467852},{"c":48.5,"h":48.5,"l":48.465,"n":35,"o":48.465,"t":"2026-10-15T14:50:00Z","v":5881,"vw":48.494432},{"c":48.53,"h":48.54,"l":48.505,"n":32,"o":48.5317,"t":"2026-10-15T14:55:00Z","v":2444,"vw":48.529968},{"c":48.5482,"h":48.5482,"l":48.52,"n":26,"o":48.53,"t":"2026-10-15T15:00:00Z","v":788,"vw":48.530483},{"c":48.5461,"h":48.565,"l":48.52,"n":47,"o":48.565,"t":"2026-10-15T15:05:00Z","v":11256,"vw":48.556121},{"c":48.5544,"h":48.57,"l":48.5544,"n":19,"o":48.56,"t":"2026-10-15T15:10:00Z","v":3420,"vw":48.560071},{"c":48.54,"h":48.57,"l":48.54,"n":24,"o":48.56,"t":"2026-10-15T15:15:00Z","v":6500,"vw":48.556887},{"c":48.51,"h":48.52,"l":48.51,"n":11,"o":48.52,"t":"2026-10-15T15:20:00Z","v":1030,"vw":48.516403},{"c":48.51,"h":48.51,"l":48.49,"n":65,"o":48.505,"t":"2026-10-15T15:25:00Z","v":5576,"vw":48.501152},{"c":48.4801,"h":48.52,"l":48.48,"n":29,"o":48.52,"t":"2026-10-15T15:30:00Z","v":837,"vw":48.497437},{"c":48.4897,"h":48.5,"l":48.465,"n":47,"o":48.49,"t":"2026-10-15T15:35:00Z","v":5405,"vw":48.486963},{"c":48.46,"h":48.5,"l":48.46,"n":24,"o":48.4871,"t":"2026-10-15T15:40:00Z","v":2048,"vw":48.484033},{"c":48.46,"h":48.47,"l":48.45,"n":31,"o":48.47,"t":"2026-10-15T15:45:00Z","v":2157,"vw":48.466243},{"c":48.465,"h":48.485,"l":48.46,"n":14,"o":48.46,"t":"2026-10-15T15:50:00Z","v":857,"vw":48.471799},{"c":48.475,"h":48.475,"l":48.4601,"n":24,"o":48.4637,"t":"2026-10-15T15:55:00Z","v":26329,"vw":48.467325},{"c":48.445,"h":48.46,"l":48.44,"n":16,"o":48.46,"t":"2026-10-15T16:00:00Z","v":619,"vw":48.448824},{"c":48.4299,"h":48.44,"l":48.42,"n":19,"o":48.4399,"t":"2026-10-15T16:05:00Z","v":1601,"vw":48.430394},{"c":48.405,"h":48.44,"l":48.405,"n":20,"o":48.43,"t":"2026-10-15T16:10:00Z","v":1499,"vw":48.414486},{"c":48.38,"h":48.4001,"l":48.38,"n":45,"o":48.4,"t":"2026-10-15T16:15:00Z","v":6104,"vw":48.392381},{"c":48.38,"h":48.3883,"l":48.37,"n":37,"o":48.37,"t":"2026-10-15T16:20:00Z","v":4142,"vw":48.378424},{"c":48.36,"h":48.37,"l":48.36,"n":14,"o":48.37,"t":"2026-10-15T16:25:00Z","v":868,"vw":48.365587},{"c":48.38,"h":48.3876,"l":48.36,"n":14,"o":48.37,"t":"2026-10-15T16:30:00Z","v":2060,"vw":48.38214},{"c":48.4081,"h":48.435,"l":48.4081,"n":15,"o":48.4299,"t":"2026-10-15T16:35:00Z","v":1841,"vw":48.42572},{"c":48.4,"h":48.4188,"l":48.395,"n":26,"o":48.4188,"t":"2026-10-15T16:40:00Z","v":1945,"vw":48.409656},{"c":48.41,"h":48.44,"l":48.41,"n":8,"o":48.44,"t":"2026-10-15T16:45:00Z","v":346,"vw":48.430064},{"c":48.3801,"h":48.3901,"l":48.38,"n":21,"o":48.385,"t":"2026-10-15T16:50:00Z","v":637,"vw":48.383563},{"c":48.41,"h":48.41,"l":48.3999,"n":10,"o":48.4,"t":"2026-10-15T16:55:00Z","v":1098,"vw":48.40196},{"c":48.42,"h":48.42,"l":48.41,"n":27,"o":48.42,"t":"2026-10-15T17:00:00Z","v":2572,"vw":48.41903},{"c":48.44,"h":48.44,"l":48.425,"n":22,"o":48.425,"t":"2026-10-15T17:05:00Z","v":1008,"vw":48.428297},{"c":48.4499,"h":48.4499,"l":48.445,"n":12,"o":48.445,"t":"2026-10-15T17:10:00Z","v":410,"vw":48.446412},{"c":48.45,"h":48.45,"l":48.43,"n":12,"o":48.43,"t":"2026-10-15T17:15:00Z","v":555,"vw":48.435},{"c":48.435,"h":48.45,"l":48.435,"n":7,"o":48.45,"t":"2026-10-15T17:20:00Z","v":271,"vw":48.440703},{"c":48.445,"h":48.45,"l":48.445,"n":10,"o":48.4499,"t":"2026-10-15T17:25:00Z","v":2174,"vw":48.448505},{"c":48.4799,"h":48.48,"l":48.45,"n":17,"o":48.45,"t":"2026-10-15T17:30:00Z","v":1114,"vw":48.470551},{"c":48.4999,"h":48.5,"l":48.48,"n":16,"o":48.48,"t":"2026-10-15T17:35:00Z","v":1073,"vw":48.488113},{"c":48.51,"h":48.51,"l":48.49,"n":23,"o":48.49,"t":"2026-10-15T17:40:00Z","v":2382,"vw":48.500441},{"c":48.5,"h":48.5,"l":48.5,"n":6,"o":48.5,"t":"2026-10-15T17:45:00Z","v":305,"vw":48.5},{"c":48.5,"h":48.5,"l":48.495,"n":14,"o":48.495,"t":"2026-10-15T17:50:00Z","v":917,"vw":48.496736},{"c":48.515,"h":48.515,"l":48.505,"n":35,"o":48.505,"t":"2026-10-15T17:55:00Z","v":4739,"vw":48.509329},{"c":48.505,"h":48.53,"l":48.505,"n":37,"o":48.515,"t":"2026-10-15T18:00:00Z","v":2757,"vw":48.516461},{"c":48.465,"h":48.51,"l":48.465,"n":36,"o":48.51,"t":"2026-10-15T18:05:00Z","v":5386,"vw":48.494001},{"c":48.47,"h":48.4861,"l":48.465,"n":34,"o":48.475,"t":"2026-10-15T18:10:00Z","v":4470,"vw":48.472748},{"c":48.485,"h":48.485,"l":48.47,"n":19,"o":48.47,"t":"2026-10-15T18:15:00Z","v":2332,"vw":48.476507},{"c":48.4599,"h":48.47,"l":48.4599,"n":16,"o":48.46,"t":"2026-10-15T18:20:00Z","v":2270,"vw":48.460967},{"c":48.45,"h":48.45,"l":48.445,"n":16,"o":48.45,"t":"2026-10-15T18:25:00Z","v":1467,"vw":48.449231},{"c":48.47,"h":48.475,"l":48.455,"n":19,"o":48.455,"t":"2026-10-15T18:30:00Z","v":1565,"vw":48.466581},{"c":48.46,"h":48.47,"l":48.46,"n":4,"o":48.47,"t":"2026-10-15T18:35:00Z","v":281,"vw":48.465833},{"c":48.465,"h":48.47,"l":48.445,"n":39,"o":48.46,"t":"2026-10-15T18:40:00Z","v":4720,"vw":48.460266},{"c":48.47,"h":48.47,"l":48.4626,"n":13,"o":48.465,"t":"2026-10-15T18:45:00Z","v":1302,"vw":48.468218},{"c":48.485,"h":48.4888,"l":48.475,"n":30,"o":48.475,"t":"2026-10-15T18:50:00Z","v":7129,"vw":48.483096},{"c":48.49,"h":48.49,"l":48.485,"n":9,"o":48.49,"t":"2026-10-15T18:55:00Z","v":1345,"vw":48.485764},{"c":48.535,"h":48.535,"l":48.5,"n":32,"o":48.5,"t":"2026-10-15T19:00:00Z","v":2465,"vw":48.521065},{"c":48.55,"h":48.5599,"l":48.54,"n":22,"o":48.54,"t":"2026-10-15T19:05:00Z","v":1877,"vw":48.549629},{"c":48.59,"h":48.59,"l":48.56,"n":30,"o":48.56,"t":"2026-10-15T19:10:00Z","v":1554,"vw":48.573685},{"c":48.62,"h":48.63,"l":48.61,"n":34,"o":48.61,"t":"2026-10-15T19:15:00Z","v":2153,"vw":48.620411},{"c":48.65,"h":48.67,"l":48.625,"n":28,"o":48.625,"t":"2026-10-15T19:20:00Z","v":2691,"vw":48.647986},{"c":48.6399,"h":48.66,"l":48.6399,"n":31,"o":48.65,"t":"2026-10-15T19:25:00Z","v":2345,"vw":48.652745},{"c":48.655,"h":48.655,"l":48.62,"n":10,"o":48.62,"t":"2026-10-15T19:30:00Z","v":530,"vw":48.636373},{"c":48.68,"h":48.68,"l":48.67,"n":30,"o":48.67,"t":"2026-10-15T19:35:00Z","v":1624,"vw":48.673676},{"c":48.69,"h":48.715,"l":48.6714,"n":72,"o":48.68,"t":"2026-10-15T19:40:00Z","v":3981,"vw":48.68841},{"c":48.69,"h":48.72,"l":48.69,"n":127,"o":48.7,"t":"2026-10-15T19:45:00Z","v":19068,"vw":48.706634},{"c":48.6938,"h":48.7,"l":48.66,"n":65,"o":48.665,"t":"2026-10-15T19:50:00Z","v":9542,"vw":48.673849},{"c":48.7,"h":48.715,"l":48.675,"n":83,"o":48.69,"t":"2026-10-15T19:55:00Z","v":8606,"vw":48.694363},{"c":48.7,"h":48.7,"l":48.7,"n":10,"o":48.7,"t":"2026-10-15T20:00:00Z","v":317,"vw":48.7},{"c":48.68,"h":48.68,"l":48.68,"n":1,"o":48.68,"t":"2026-10-15T20:20:00Z","v":100,"vw":48.68},{"c":48.78,"h":48.78,"l":48.78,"n":1,"o":48.78,"t":"2026-10-15T21:05:00Z","v":500,"vw":48.78},{"c":48.5697,"h":48.5697,"l":48.5697,"n":1,"o":48.5697,"t":"2026-10-16T11:10:00Z","v":278,"vw":48.5697},{"c":48.73,"h":48.73,"l":48.73,"n":1,"o":48.73,"t":"2026-10-16T11:20:00Z","v":200,"vw":48.73},{"c":48.65,"h":48.65,"l":48.65,"n":1,"o":48.65,"t":"2026-10-16T11:30:00Z","v":280,"vw":48.65},{"c":48.65,"h":48.65,"l":48.65,"n":1,"o":48.65,"t":"2026-10-16T12:05:00Z","v":200,"vw":48.65},{"c":48.6,"h":48.6,"l":48.6,"n":1,"o":48.6,"t":"2026-10-16T12:45:00Z","v":100,"vw":48.6},{"c":48.77,"h":48.81,"l":48.715,"n":104,"o":48.81,"t":"2026-10-16T13:30:00Z","v":9503,"vw":48.750596},{"c":48.786,"h":48.8,"l":48.76,"n":55,"o":48.77,"t":"2026-10-16T13:35:00Z","v":4132,"vw":48.783421},{"c":48.81,"h":48.8385,"l":48.75,"n":39,"o":48.75,"t":"2026-10-16T13:40:00Z","v":1839,"vw":48.814976},{"c":48.73,"h":48.825,"l":48.73,"n":68,"o":48.82,"t":"2026-10-16T13:45:00Z","v":6844,"vw":48.783072},{"c":48.75,"h":48.755,"l":48.715,"n":70,"o":48.745,"t":"2026-10-16T13:50:00Z","v":4642,"vw":48.737073},{"c":48.695,"h":48.77,"l":48.695,"n":53,"o":48.76,"t":"2026-10-16T13:55:00Z","v":4828,"vw":48.724893},{"c":48.7,"h":48.765,"l":48.7,"n":47,"o":48.7,"t":"2026-10-16T14:00:00Z","v":2735,"vw":48.72186},{"c":48.66,"h":48.71,"l":48.659,"n":41,"o":48.705,"t":"2026-10-16T14:05:00Z","v":4514,"vw":48.695207},{"c":48.675,"h":48.675,"l":48.635,"n":86,"o":48.65,"t":"2026-10-16T14:10:00Z","v":10610,"vw":48.655022},{"c":48.655,"h":48.6623,"l":48.65,"n":25,"o":48.6623,"t":"2026-10-16T14:15:00Z","v":2158,"vw":48.657834},{"c":48.705,"h":48.705,"l":48.6599,"n":40,"o":48.66,"t":"2026-10-16T14:20:00Z","v":3974,"vw":48.671401},{"c":48.65,"h":48.7,"l":48.65,"n":37,"o":48.7,"t":"2026-10-16T14:25:00Z","v":5564,"vw":48.670599},{"c":48.67,"h":48.685,"l":48.66,"n":87,"o":48.66,"t":"2026-10-16T14:30:00Z","v":21819,"vw":48.671256},{"c":48.66,"h":48.685,"l":48.655,"n":61,"o":48.67,"t":"2026-10-16T14:35:00Z","v":9144,"vw":48.661859},{"c":48.626,"h":48.66,"l":48.615,"n":25,"o":48.66,"t":"2026-10-16T14:40:00Z","v":2113,"vw":48.630833},{"c":48.64,"h":48.64,"l":48.64,"n":15,"o":48.64,"t":"2026-10-16T14:45:00Z","v":241,"vw":48.64},{"c":48.6,"h":48.66,"l":48.6,"n":49,"o":48.655,"t":"2026-10-16T14:50:00Z","v":3502,"vw":48.642087},{"c":48.615,"h":48.6299,"l":48.6,"n":35,"o":48.6051,"t":"2026-10-16T14:55:00Z","v":5435,"vw":48.624354},{"c":48.59,"h":48.615,"l":48.585,"n":51,"o":48.615,"t":"2026-10-16T15:00:00Z","v":4763,"vw":48.596964},{"c":48.515,"h":48.57,"l":48.515,"n":38,"o":48.57,"t":"2026-10-16T15:05:00Z","v":4500,"vw":48.543156},{"c":48.535,"h":48.54,"l":48.515,"n":33,"o":48.515,"t":"2026-10-16T15:10:00Z","v":1680,"vw":48.53319},{"c":48.496,"h":48.5386,"l":48.4901,"n":95,"o":48.5386,"t":"2026-10-16T15:15:00Z","v":9520,"vw":48.515077},{"c":48.44,"h":48.4959,"l":48.44,"n":25,"o":48.495,"t":"2026-10-16T15:20:00Z","v":2778,"vw":48.473225},{"c":48.43,"h":48.46,"l":48.42,"n":47,"o":48.45,"t":"2026-10-16T15:25:00Z","v":1884,"vw":48.440666},{"c":48.48,"h":48.48,"l":48.455,"n":63,"o":48.4551,"t":"2026-10-16T15:30:00Z","v":5076,"vw":48.4762},{"c":48.44,"h":48.475,"l":48.44,"n":16,"o":48.475,"t":"2026-10-16T15:35:00Z","v":1605,"vw":48.455725},{"c":48.385,"h":48.429,"l":48.385,"n":27,"o":48.429,"t":"2026-10-16T15:40:00Z","v":2362,"vw":48.409788},{"c":48.3899,"h":48.42,"l":48.38,"n":39,"o":48.38,"t":"2026-10-16T15:45:00Z","v":4473,"vw":48.394816},{"c":48.32,"h":48.35,"l":48.32,"n":39,"o":48.35,"t":"2026-10-16T15:50:00Z","v":3146,"vw":48.342647},{"c":48.29,"h":48.31,"l":48.29,"n":35,"o":48.3,"t":"2026-10-16T15:55:00Z","v":2156,"vw":48.301495},{"c":48.249,"h":48.2791,"l":48.22,"n":59,"o":48.2791,"t":"2026-10-16T16:00:00Z","v":5949,"vw":48.254632},{"c":48.235,"h":48.26,"l":48.23,"n":45,"o":48.2599,"t":"2026-10-16T16:05:00Z","v":5182,"vw":48.247682},{"c":48.2499,"h":48.25,"l":48.24,"n":72,"o":48.24,"t":"2026-10-16T16:10:00Z","v":3106,"vw":48.247465},{"c":48.24,"h":48.25,"l":48.23,"n":33,"o":48.23,"t":"2026-10-16T16:15:00Z","v":2080,"vw":48.244409},{"c":48.245,"h":48.27,"l":48.245,"n":56,"o":48.255,"t":"2026-10-16T16:20:00Z","v":4987,"vw":48.256535},{"c":48.22,"h":48.2401,"l":48.22,"n":52,"o":48.2401,"t":"2026-10-16T16:25:00Z","v":3530,"vw":48.236795},{"c":48.185,"h":48.21,"l":48.185,"n":79,"o":48.21,"t":"2026-10-16T16:30:00Z","v":6881,"vw":48.193628},{"c":48.18,"h":48.19,"l":48.165,"n":61,"o":48.185,"t":"2026-10-16T16:35:00Z","v":2731,"vw":48.177268},{"c":48.165,"h":48.185,"l":48.16,"n":57,"o":48.18,"t":"2026-10-16T16:40:00Z","v":3692,"vw":48.174014},{"c":48.12,"h":48.17,"l":48.12,"n":49,"o":48.1584,"t":"2026-10-16T16:45:00Z","v":3514,"vw":48.144963},{"c":48.135,"h":48.135,"l":48.1,"n":43,"o":48.1,"t":"2026-10-16T16:50:00Z","v":3438,"vw":48.117779},{"c":48.12,"h":48.12,"l":48.106,"n":52,"o":48.106,"t":"2026-10-16T16:55:00Z","v":2974,"vw":48.110527},{"c":48.065,"h":48.14,"l":48.065,"n":84,"o":48.1383,"t":"2026-10-16T17:00:00Z","v":4378,"vw":48.100496},{"c":48.025,"h":48.05,"l":48.015,"n":96,"o":48.05,"t":"2026-10-16T17:05:00Z","v":13625,"vw":48.035689},{"c":48,"h":48.03,"l":47.99,"n":164,"o":48.015,"t":"2026-10-16T17:10:00Z","v":12443,"vw":48.007108},{"c":47.95,"h":47.995,"l":47.94,"n":113,"o":47.995,"t":"2026-10-16T17:15:00Z","v":22673,"vw":47.961591},{"c":47.995,"h":47.995,"l":47.94,"n":106,"o":47.945,"t":"2026-10-16T17:20:00Z","v":10504,"vw":47.952116},{"c":48.02,"h":48.0299,"l":47.995,"n":44,"o":48,"t":"2026-10-16T17:25:00Z","v":3564,"vw":48.014023},{"c":48.055,"h":48.055,"l":48.02,"n":62,"o":48.02,"t":"2026-10-16T17:30:00Z","v":3322,"vw":48.038055},{"c":48.04,"h":48.07,"l":48.04,"n":63,"o":48.06,"t":"2026-10-16T17:35:00Z","v":6245,"vw":48.054549},{"c":48.1113,"h":48.15,"l":48.0391,"n":73,"o":48.0391,"t":"2026-10-16T17:40:00Z","v":7039,"vw":48.107213},{"c":48.0424,"h":48.115,"l":48.0424,"n":47,"o":48.11,"t":"2026-10-16T17:45:00Z","v":3006,"vw":48.088037},{"c":48.005,"h":48.025,"l":48.005,"n":40,"o":48.025,"t":"2026-10-16T17:50:00Z","v":2881,"vw":48.019505},{"c":47.9795,"h":48.0099,"l":47.975,"n":61,"o":48.0099,"t":"2026-10-16T17:55:00Z","v":4328,"vw":47.987318},{"c":47.91,"h":47.96,"l":47.905,"n":108,"o":47.96,"t":"2026-10-16T18:00:00Z","v":6738,"vw":47.930051},{"c":47.945,"h":47.945,"l":47.91,"n":140,"o":47.92,"t":"2026-10-16T18:05:00Z","v":49009,"vw":47.930802},{"c":47.9599,"h":47.9599,"l":47.91,"n":96,"o":47.945,"t":"2026-10-16T18:10:00Z","v":14197,"vw":47.937772},{"c":47.92,"h":47.97,"l":47.91,"n":58,"o":47.97,"t":"2026-10-16T18:15:00Z","v":9517,"vw":47.939649},{"c":47.9476,"h":47.9476,"l":47.91,"n":63,"o":47.92,"t":"2026-10-16T18:20:00Z","v":3192,"vw":47.923909},{"c":47.94,"h":47.94,"l":47.925,"n":64,"o":47.94,"t":"2026-10-16T18:25:00Z","v":3017,"vw":47.937137},{"c":47.97,"h":47.975,"l":47.93,"n":41,"o":47.93,"t":"2026-10-16T18:30:00Z","v":5244,"vw":47.95745},{"c":47.99,"h":47.99,"l":47.9329,"n":48,"o":47.975,"t":"2026-10-16T18:35:00Z","v":3472,"vw":47.965929},{"c":47.97,"h":47.9899,"l":47.96,"n":45,"o":47.985,"t":"2026-10-16T18:40:00Z","v":4184,"vw":47.974077},{"c":47.97,"h":47.995,"l":47.96,"n":18,"o":47.995,"t":"2026-10-16T18:45:00Z","v":1297,"vw":47.981198},{"c":47.95,"h":47.955,"l":47.9411,"n":32,"o":47.955,"t":"2026-10-16T18:50:00Z","v":2167,"vw":47.951151},{"c":47.95,"h":47.95,"l":47.92,"n":52,"o":47.92,"t":"2026-10-16T18:55:00Z","v":6247,"vw":47.925021},{"c":47.915,"h":47.95,"l":47.915,"n":73,"o":47.945,"t":"2026-10-16T19:00:00Z","v":4900,"vw":47.934101},{"c":47.91,"h":47.945,"l":47.9,"n":134,"o":47.915,"t":"2026-10-16T19:05:00Z","v":10704,"vw":47.909424},{"c":48,"h":48,"l":47.925,"n":73,"o":47.93,"t":"2026-10-16T19:10:00Z","v":7072,"vw":47.960243},{"c":47.995,"h":48.03,"l":47.975,"n":117,"o":48.025,"t":"2026-10-16T19:15:00Z","v":20180,"vw":48.015251},{"c":48.055,"h":48.055,"l":47.985,"n":109,"o":47.995,"t":"2026-10-16T19:20:00Z","v":10111,"vw":48.019694},{"c":48.02,"h":48.05,"l":48.01,"n":86,"o":48.05,"t":"2026-10-16T19:25:00Z","v":8410,"vw":48.031815},{"c":47.985,"h":48.045,"l":47.97,"n":77,"o":48.0361,"t":"2026-10-16T19:30:00Z","v":11204,"vw":48.018884},{"c":47.955,"h":48.005,"l":47.94,"n":89,"o":47.9901,"t":"2026-10-16T19:35:00Z","v":4650,"vw":47.96381},{"c":47.92,"h":47.96,"l":47.915,"n":94,"o":47.96,"t":"2026-10-16T19:40:00Z","v":5513,"vw":47.940647},{"c":47.9299,"h":47.935,"l":47.91,"n":165,"o":47.92,"t":"2026-10-16T19:45:00Z","v":17368,"vw":47.925448},{"c":47.97,"h":47.98,"l":47.93,"n":98,"o":47.93,"t":"2026-10-16T19:50:00Z","v":7416,"vw":47.956283},{"c":48.0085,"h":48.015,"l":47.96,"n":98,"o":47.96,"t":"2026-10-16T19:55:00Z","v":7083,"vw":47.997902},{"c":47.99,"h":47.99,"l":47.99,"n":9,"o":47.99,"t":"2026-10-16T20:00:00Z","v":261,"vw":47.99},{"c":48.15,"h":48.16,"l":48.15,"n":3,"o":48.16,"t":"2026-10-16T22:25:00Z","v":299,"vw":48.155},{"c":48.1,"h":48.11,"l":48.1,"n":4,"o":48.11,"t":"2026-10-16T22:55:00Z","v":301,"vw":48.10543},{"c":48.1,"h":48.1,"l":48.1,"n":1,"o":48.1,"t":"2026-10-16T23:45:00Z","v":200,"vw":48.1},{"c":48.11,"h":48.11,"l":48.11,"n":5,"o":48.11,"t":"2026-10-19T11:00:00Z","v":281,"vw":48.11},{"c":48.4954,"h":48.4954,"l":48.12,"n":7,"o":48.12,"t":"2026-10-19T12:00:00Z","v":403,"vw":48.370267},{"c":48.24,"h":48.5,"l":48.24,"n":3,"o":48.5,"t":"2026-10-19T12:05:00Z","v":600,"vw":48.283551},{"c":48.52,"h":48.52,"l":48.52,"n":1,"o":48.52,"t":"2026-10-19T12:30:00Z","v":415,"vw":48.52},{"c":48.4654,"h":48.4654,"l":48.4654,"n":3,"o":48.4654,"t":"2026-10-19T12:45:00Z","v":122,"vw":48.4654},{"c":48.0501,"h":48.477,"l":48.0501,"n":2,"o":48.477,"t":"2026-10-19T12:55:00Z","v":800,"vw":48.370275},{"c":48.52,"h":48.52,"l":48.52,"n":3,"o":48.52,"t":"2026-10-19T13:05:00Z","v":233,"vw":48.52},{"c":48.3136,"h":48.3395,"l":48.2,"n":201,"o":48.2,"t":"2026-10-19T13:30:00Z","v":13979,"vw":48.23975},{"c":48.2301,"h":48.27,"l":48.21,"n":127,"o":48.27,"t":"2026-10-19T13:35:00Z","v":16119,"vw":48.236057},{"c":48.125,"h":48.2506,"l":48.125,"n":82,"o":48.23,"t":"2026-10-19T13:40:00Z","v":4884,"vw":48.187877},{"c":48.13,"h":48.14,"l":48.11,"n":67,"o":48.1361,"t":"2026-10-19T13:45:00Z","v":8403,"vw":48.122455},{"c":48.06,"h":48.12,"l":48.06,"n":53,"o":48.12,"t":"2026-10-19T13:50:00Z","v":7997,"vw":48.10316},{"c":48.06,"h":48.07,"l":48.045,"n":48,"o":48.07,"t":"2026-10-19T13:55:00Z","v":3560,"vw":48.054756},{"c":48.06,"h":48.1,"l":48.045,"n":84,"o":48.07,"t":"2026-10-19T14:00:00Z","v":12700,"vw":48.067183},{"c":48.11,"h":48.11,"l":48.06,"n":21,"o":48.06,"t":"2026-10-19T14:05:00Z","v":1268,"vw":48.090644},{"c":48.105,"h":48.11,"l":48.085,"n":50,"o":48.09,"t":"2026-10-19T14:10:00Z","v":11023,"vw":48.099239},{"c":48.225,"h":48.2299,"l":48.175,"n":41,"o":48.175,"t":"2026-10-19T14:15:00Z","v":5919,"vw":48.205956},{"c":48.17,"h":48.1837,"l":48.17,"n":17,"o":48.1837,"t":"2026-10-19T14:20:00Z","v":4246,"vw":48.183366},{"c":48.185,"h":48.19,"l":48.1586,"n":28,"o":48.18,"t":"2026-10-19T14:25:00Z","v":3344,"vw":48.170366},{"c":48.1101,"h":48.18,"l":48.1101,"n":54,"o":48.18,"t":"2026-10-19T14:30:00Z","v":7625,"vw":48.135232},{"c":48.1,"h":48.145,"l":48.09,"n":52,"o":48.125,"t":"2026-10-19T14:35:00Z","v":1995,"vw":48.117182},{"c":48.11,"h":48.11,"l":48.11,"n":13,"o":48.11,"t":"2026-10-19T14:40:00Z","v":397,"vw":48.11},{"c":48.16,"h":48.16,"l":48.14,"n":19,"o":48.14,"t":"2026-10-19T14:45:00Z","v":428,"vw":48.15},{"c":48.125,"h":48.135,"l":48.115,"n":43,"o":48.12,"t":"2026-10-19T14:50:00Z","v":4922,"vw":48.12024},{"c":48.16,"h":48.16,"l":48.135,"n":18,"o":48.135,"t":"2026-10-19T14:55:00Z","v":1251,"vw":48.137778},{"c":48.2,"h":48.2,"l":48.1669,"n":40,"o":48.17,"t":"2026-10-19T15:00:00Z","v":2528,"vw":48.175045},{"c":48.229,"h":48.229,"l":48.195,"n":34,"o":48.2199,"t":"2026-10-19T15:05:00Z","v":3677,"vw":48.214676},{"c":48.265,"h":48.28,"l":48.225,"n":20,"o":48.23,"t":"2026-10-19T15:10:00Z","v":3447,"vw":48.245209},{"c":48.2999,"h":48.2999,"l":48.27,"n":39,"o":48.2774,"t":"2026-10-19T15:15:00Z","v":4962,"vw":48.286239},{"c":48.33,"h":48.33,"l":48.285,"n":106,"o":48.285,"t":"2026-10-19T15:20:00Z","v":13647,"vw":48.304716},{"c":48.32,"h":48.325,"l":48.3099,"n":77,"o":48.325,"t":"2026-10-19T15:25:00Z","v":8647,"vw":48.315211},{"c":48.33,"h":48.33,"l":48.295,"n":40,"o":48.32,"t":"2026-10-19T15:30:00Z","v":4744,"vw":48.314707},{"c":48.3499,"h":48.37,"l":48.32,"n":52,"o":48.33,"t":"2026-10-19T15:35:00Z","v":11228,"vw":48.332962},{"c":48.34,"h":48.36,"l":48.34,"n":46,"o":48.35,"t":"2026-10-19T15:40:00Z","v":11595,"vw":48.353698},{"c":48.33,"h":48.34,"l":48.33,"n":38,"o":48.34,"t":"2026-10-19T15:45:00Z","v":3048,"vw":48.335774},{"c":48.325,"h":48.345,"l":48.32,"n":31,"o":48.33,"t":"2026-10-19T15:50:00Z","v":2813,"vw":48.333222},{"c":48.305,"h":48.33,"l":48.3,"n":39,"o":48.305,"t":"2026-10-19T15:55:00Z","v":4463,"vw":48.309504},{"c":48.2414,"h":48.31,"l":48.2099,"n":69,"o":48.31,"t":"2026-10-19T16:00:00Z","v":7152,"vw":48.252147},{"c":48.2,"h":48.25,"l":48.2,"n":32,"o":48.25,"t":"2026-10-19T16:05:00Z","v":2999,"vw":48.226063},{"c":48.24,"h":48.24,"l":48.21,"n":55,"o":48.21,"t":"2026-10-19T16:10:00Z","v":4577,"vw":48.225712},{"c":48.2223,"h":48.25,"l":48.2223,"n":43,"o":48.239,"t":"2026-10-19T16:15:00Z","v":6503,"vw":48.243213},{"c":48.2198,"h":48.225,"l":48.2061,"n":36,"o":48.22,"t":"2026-10-19T16:20:00Z","v":4326,"vw":48.21657},{"c":48.2,"h":48.22,"l":48.2,"n":21,"o":48.22,"t":"2026-10-19T16:25:00Z","v":1272,"vw":48.211272},{"c":48.185,"h":48.205,"l":48.18,"n":42,"o":48.205,"t":"2026-10-19T16:30:00Z","v":1786,"vw":48.191616},{"c":48.2,"h":48.21,"l":48.19,"n":36,"o":48.205,"t":"2026-10-19T16:35:00Z","v":7065,"vw":48.206825},{"c":48.215,"h":48.22,"l":48.21,"n":7,"o":48.21,"t":"2026-10-19T16:40:00Z","v":1937,"vw":48.214553},{"c":48.185,"h":48.21,"l":48.185,"n":23,"o":48.21,"t":"2026-10-19T16:45:00Z","v":2084,"vw":48.196577},{"c":48.165,"h":48.185,"l":48.165,"n":21,"o":48.185,"t":"2026-10-19T16:50:00Z","v":746,"vw":48.173451},{"c":48.16,"h":48.18,"l":48.16,"n":28,"o":48.165,"t":"2026-10-19T16:55:00Z","v":1959,"vw":48.170684},{"c":48.15,"h":48.165,"l":48.15,"n":12,"o":48.16,"t":"2026-10-19T17:00:00Z","v":913,"vw":48.157189},{"c":48.12,"h":48.15,"l":48.12,"n":26,"o":48.15,"t":"2026-10-19T17:05:00Z","v":5583,"vw":48.14274},{"c":48.14,"h":48.14,"l":48.1199,"n":18,"o":48.1199,"t":"2026-10-19T17:10:00Z","v":1693,"vw":48.125209},{"c":48.155,"h":48.17,"l":48.1375,"n":26,"o":48.14,"t":"2026-10-19T17:15:00Z","v":2267,"vw":48.150372},{"c":48.16,"h":48.16,"l":48.14,"n":32,"o":48.1499,"t":"2026-10-19T17:20:00Z","v":3251,"vw":48.153661},{"c":48.175,"h":48.185,"l":48.165,"n":35,"o":48.165,"t":"2026-10-19T17:25:00Z","v":3450,"vw":48.173604},{"c":48.17,"h":48.18,"l":48.1624,"n":34,"o":48.175,"t":"2026-10-19T17:30:00Z","v":4904,"vw":48.17188},{"c":48.14,"h":48.1599,"l":48.135,"n":29,"o":48.1599,"t":"2026-10-19T17:35:00Z","v":6935,"vw":48.145202},{"c":48.145,"h":48.17,"l":48.12,"n":53,"o":48.135,"t":"2026-10-19T17:40:00Z","v":5263,"vw":48.141719},{"c":48.1,"h":48.125,"l":48.095,"n":257,"o":48.125,"t":"2026-10-19T17:45:00Z","v":6164,"vw":48.105074},{"c":48.12,"h":48.125,"l":48.1,"n":22,"o":48.105,"t":"2026-10-19T17:50:00Z","v":3705,"vw":48.110521},{"c":48.135,"h":48.14,"l":48.11,"n":26,"o":48.115,"t":"2026-10-19T17:55:00Z","v":3404,"vw":48.131615},{"c":48.14,"h":48.15,"l":48.11,"n":32,"o":48.15,"t":"2026-10-19T18:00:00Z","v":2829,"vw":48.126274},{"c":48.119,"h":48.135,"l":48.11,"n":41,"o":48.1325,"t":"2026-10-19T18:05:00Z","v":4240,"vw":48.118348},{"c":48.125,"h":48.13,"l":48.12,"n":23,"o":48.12,"t":"2026-10-19T18:10:00Z","v":5657,"vw":48.126534},{"c":48.145,"h":48.145,"l":48.125,"n":27,"o":48.125,"t":"2026-10-19T18:15:00Z","v":2126,"vw":48.135717},{"c":48.115,"h":48.14,"l":48.115,"n":46,"o":48.14,"t":"2026-10-19T18:20:00Z","v":10409,"vw":48.12838},{"c":48.08,"h":48.11,"l":48.08,"n":38,"o":48.11,"t":"2026-10-19T18:25:00Z","v":3274,"vw":48.093417},{"c":48.09,"h":48.09,"l":48.0801,"n":16,"o":48.0801,"t":"2026-10-19T18:30:00Z","v":852,"vw":48.085913},{"c":48.0822,"h":48.095,"l":48.075,"n":30,"o":48.08,"t":"2026-10-19T18:35:00Z","v":1483,"vw":48.08231},{"c":48.105,"h":48.1099,"l":48.1,"n":17,"o":48.1,"t":"2026-10-19T18:40:00Z","v":984,"vw":48.105588},{"c":48.135,"h":48.145,"l":48.11,"n":16,"o":48.11,"t":"2026-10-19T18:45:00Z","v":2251,"vw":48.136841},{"c":48.115,"h":48.135,"l":48.11,"n":38,"o":48.135,"t":"2026-10-19T18:50:00Z","v":6844,"vw":48.124859},{"c":48.125,"h":48.13,"l":48.11,"n":16,"o":48.11,"t":"2026-10-19T18:55:00Z","v":840,"vw":48.120884},{"c":48.115,"h":48.135,"l":48.115,"n":37,"o":48.1325,"t":"2026-10-19T19:05:00Z","v":2063,"vw":48.126809},{"c":48.115,"h":48.115,"l":48.11,"n":21,"o":48.115,"t":"2026-10-19T19:10:00Z","v":6075,"vw":48.114661},{"c":48.14,"h":48.14,"l":48.1158,"n":32,"o":48.12,"t":"2026-10-19T19:15:00Z","v":4372,"vw":48.12674},{"c":48.15,"h":48.15,"l":48.14,"n":15,"o":48.15,"t":"2026-10-19T19:20:00Z","v":866,"vw":48.14375},{"c":48.155,"h":48.155,"l":48.1526,"n":12,"o":48.1526,"t":"2026-10-19T19:25:00Z","v":3584,"vw":48.153634},{"c":48.17,"h":48.18,"l":48.16,"n":18,"o":48.16,"t":"2026-10-19T19:30:00Z","v":1196,"vw":48.167986},{"c":48.2,"h":48.2,"l":48.18,"n":15,"o":48.18,"t":"2026-10-19T19:35:00Z","v":840,"vw":48.196045},{"c":48.2,"h":48.215,"l":48.2,"n":44,"o":48.205,"t":"2026-10-19T19:40:00Z","v":2876,"vw":48.209656},{"c":48.175,"h":48.205,"l":48.175,"n":46,"o":48.205,"t":"2026-10-19T19:45:00Z","v":5232,"vw":48.188524},{"c":48.14,"h":48.155,"l":48.125,"n":48,"o":48.15,"t":"2026-10-19T19:50:00Z","v":3843,"vw":48.141105},{"c":48.13,"h":48.14,"l":48.12,"n":99,"o":48.13,"t":"2026-10-19T19:55:00Z","v":14708,"vw":48.128851},{"c":48.28,"h":48.28,"l":48.12,"n":13,"o":48.12,"t":"2026-10-19T20:00:00Z","v":539,"vw":48.17726},{"c":48.24,"h":48.24,"l":48.24,"n":7,"o":48.24,"t":"2026-10-19T21:55:00Z","v":1109,"vw":48.24},{"c":48.19,"h":48.19,"l":48.19,"n":2,"o":48.19,"t":"2026-10-19T22:10:00Z","v":200,"vw":48.19},{"c":48.25,"h":48.25,"l":48.25,"n":1,"o":48.25,"t":"2026-10-19T23:00:00Z","v":100,"vw":48.25},{"c":48.25,"h":48.25,"l":48.25,"n":1,"o":48.25,"t":"2026-10-19T23:55:00Z","v":207,"vw":48.25},{"c":48.2,"h":48.23,"l":48.14,"n":110,"o":48.14,"t":"2026-10-20T13:30:00Z","v":9565,"vw":48.16761},{"c":48.32,"h":48.32,"l":48.25,"n":123,"o":48.27,"t":"2026-10-20T13:35:00Z","v":13024,"vw":48.290226},{"c":48.33,"h":48.35,"l":48.28,"n":96,"o":48.3401,"t":"2026-10-20T13:40:00Z","v":8171,"vw":48.32653},{"c":48.415,"h":48.4222,"l":48.34,"n":63,"o":48.34,"t":"2026-10-20T13:45:00Z","v":3069,"vw":48.391312},{"c":48.5399,"h":48.55,"l":48.4699,"n":81,"o":48.47,"t":"2026-10-20T13:50:00Z","v":9032,"vw":48.490285},{"c":48.6,"h":48.6,"l":48.51,"n":45,"o":48.53,"t":"2026-10-20T13:55:00Z","v":3492,"vw":48.527072},{"c":48.52,"h":48.54,"l":48.52,"n":18,"o":48.54,"t":"2026-10-20T14:00:00Z","v":1298,"vw":48.535464},{"c":48.57,"h":48.57,"l":48.5,"n":24,"o":48.5,"t":"2026-10-20T14:05:00Z","v":1222,"vw":48.554758},{"c":48.545,"h":48.58,"l":48.545,"n":49,"o":48.55,"t":"2026-10-20T14:10:00Z","v":3877,"vw":48.55909},{"c":48.62,"h":48.62,"l":48.551,"n":50,"o":48.551,"t":"2026-10-20T14:15:00Z","v":4499,"vw":48.582312},{"c":48.7,"h":48.7,"l":48.63,"n":37,"o":48.63,"t":"2026-10-20T14:20:00Z","v":1523,"vw":48.65716},{"c":48.83,"h":48.84,"l":48.73,"n":40,"o":48.73,"t":"2026-10-20T14:25:00Z","v":1726,"vw":48.806521},{"c":48.79,"h":48.87,"l":48.78,"n":79,"o":48.87,"t":"2026-10-20T14:30:00Z","v":7901,"vw":48.847666},{"c":48.83,"h":48.83,"l":48.81,"n":35,"o":48.82,"t":"2026-10-20T14:35:00Z","v":2928,"vw":48.821587},{"c":48.89,"h":48.8959,"l":48.869,"n":67,"o":48.869,"t":"2026-10-20T14:40:00Z","v":9310,"vw":48.882029},{"c":48.91,"h":48.93,"l":48.9,"n":39,"o":48.9,"t":"2026-10-20T14:45:00Z","v":1637,"vw":48.911811},{"c":48.956,"h":48.956,"l":48.87,"n":47,"o":48.8934,"t":"2026-10-20T14:50:00Z","v":3225,"vw":48.903586},{"c":48.97,"h":48.97,"l":48.945,"n":35,"o":48.95,"t":"2026-10-20T14:55:00Z","v":2655,"vw":48.951674},{"c":48.93,"h":48.98,"l":48.93,"n":64,"o":48.98,"t":"2026-10-20T15:00:00Z","v":1746,"vw":48.967597},{"c":48.955,"h":48.955,"l":48.925,"n":49,"o":48.935,"t":"2026-10-20T15:05:00Z","v":2998,"vw":48.935236},{"c":48.79,"h":48.925,"l":48.79,"n":97,"o":48.925,"t":"2026-10-20T15:10:00Z","v":8113,"vw":48.857804},{"c":48.88,"h":48.89,"l":48.805,"n":31,"o":48.805,"t":"2026-10-20T15:15:00Z","v":3930,"vw":48.874723},{"c":48.85,"h":48.9,"l":48.8315,"n":50,"o":48.88,"t":"2026-10-20T15:20:00Z","v":2386,"vw":48.860223},{"c":48.855,"h":48.86,"l":48.845,"n":33,"o":48.8589,"t":"2026-10-20T15:25:00Z","v":4043,"vw":48.848187},{"c":48.79,"h":48.845,"l":48.79,"n":36,"o":48.83,"t":"2026-10-20T15:30:00Z","v":1978,"vw":48.820517},{"c":48.82,"h":48.82,"l":48.8,"n":27,"o":48.8099,"t":"2026-10-20T15:35:00Z","v":1326,"vw":48.808013},{"c":48.905,"h":48.905,"l":48.8799,"n":15,"o":48.88,"t":"2026-10-20T15:40:00Z","v":1369,"vw":48.884933},{"c":48.84,"h":48.85,"l":48.83,"n":12,"o":48.85,"t":"2026-10-20T15:45:00Z","v":634,"vw":48.837272},{"c":48.87,"h":48.87,"l":48.83,"n":57,"o":48.83,"t":"2026-10-20T15:50:00Z","v":4934,"vw":48.844261},{"c":48.825,"h":48.84,"l":48.8228,"n":38,"o":48.8385,"t":"2026-10-20T15:55:00Z","v":7060,"vw":48.827057},{"c":48.79,"h":48.835,"l":48.7899,"n":34,"o":48.835,"t":"2026-10-20T16:00:00Z","v":2461,"vw":48.820247},{"c":48.78,"h":48.81,"l":48.78,"n":27,"o":48.785,"t":"2026-10-20T16:05:00Z","v":992,"vw":48.790714},{"c":48.745,"h":48.7889,"l":48.745,"n":21,"o":48.7889,"t":"2026-10-20T16:10:00Z","v":4812,"vw":48.762007},{"c":48.7,"h":48.78,"l":48.7,"n":14,"o":48.78,"t":"2026-10-20T16:15:00Z","v":545,"vw":48.73285},{"c":48.72,"h":48.745,"l":48.71,"n":18,"o":48.71,"t":"2026-10-20T16:20:00Z","v":2175,"vw":48.72547},{"c":48.79,"h":48.79,"l":48.75,"n":14,"o":48.75,"t":"2026-10-20T16:25:00Z","v":587,"vw":48.7775},{"c":48.805,"h":48.81,"l":48.79,"n":26,"o":48.79,"t":"2026-10-20T16:30:00Z","v":1343,"vw":48.798064},{"c":48.84,"h":48.845,"l":48.84,"n":6,"o":48.845,"t":"2026-10-20T16:35:00Z","v":275,"vw":48.842619},{"c":48.83,"h":48.83,"l":48.825,"n":30,"o":48.83,"t":"2026-10-20T16:40:00Z","v":2632,"vw":48.82828},{"c":48.849,"h":48.849,"l":48.81,"n":15,"o":48.82,"t":"2026-10-20T16:45:00Z","v":601,"vw":48.830682},{"c":48.78,"h":48.845,"l":48.78,"n":18,"o":48.845,"t":"2026-10-20T16:50:00Z","v":923,"vw":48.820556},{"c":48.77,"h":48.77,"l":48.76,"n":13,"o":48.77,"t":"2026-10-20T16:55:00Z","v":1094,"vw":48.768907},{"c":48.775,"h":48.78,"l":48.7535,"n":68,"o":48.78,"t":"2026-10-20T17:00:00Z","v":17932,"vw":48.767175},{"c":48.77,"h":48.78,"l":48.77,"n":10,"o":48.78,"t":"2026-10-20T17:05:00Z","v":235,"vw":48.775},{"c":48.78,"h":48.79,"l":48.765,"n":14,"o":48.765,"t":"2026-10-20T17:10:00Z","v":1163,"vw":48.780466},{"c":48.805,"h":48.805,"l":48.7901,"n":18,"o":48.795,"t":"2026-10-20T17:15:00Z","v":1029,"vw":48.795604},{"c":48.83,"h":48.83,"l":48.8224,"n":21,"o":48.83,"t":"2026-10-20T17:20:00Z","v":1002,"vw":48.828948},{"c":48.815,"h":48.82,"l":48.81,"n":33,"o":48.82,"t":"2026-10-20T17:25:00Z","v":2422,"vw":48.816596},{"c":48.84,"h":48.84,"l":48.84,"n":6,"o":48.84,"t":"2026-10-20T17:30:00Z","v":454,"vw":48.84},{"c":48.8316,"h":48.845,"l":48.8316,"n":30,"o":48.835,"t":"2026-10-20T17:35:00Z","v":4566,"vw":48.835298},{"c":48.855,"h":48.86,"l":48.84,"n":37,"o":48.84,"t":"2026-10-20T17:40:00Z","v":1487,"vw":48.849063},{"c":48.85,"h":48.86,"l":48.85,"n":20,"o":48.855,"t":"2026-10-20T17:45:00Z","v":1657,"vw":48.85337},{"c":48.87,"h":48.87,"l":48.855,"n":138,"o":48.86,"t":"2026-10-20T17:50:00Z","v":2801,"vw":48.860415},{"c":48.855,"h":48.855,"l":48.845,"n":34,"o":48.85,"t":"2026-10-20T17:55:00Z","v":2459,"vw":48.850255},{"c":48.8841,"h":48.8841,"l":48.8668,"n":37,"o":48.8668,"t":"2026-10-20T18:00:00Z","v":3838,"vw":48.877414},{"c":48.885,"h":48.885,"l":48.87,"n":26,"o":48.88,"t":"2026-10-20T18:05:00Z","v":2361,"vw":48.876628},{"c":48.895,"h":48.8999,"l":48.885,"n":19,"o":48.885,"t":"2026-10-20T18:10:00Z","v":3445,"vw":48.888568},{"c":48.88,"h":48.905,"l":48.88,"n":30,"o":48.905,"t":"2026-10-20T18:15:00Z","v":1950,"vw":48.888997},{"c":48.855,"h":48.87,"l":48.855,"n":24,"o":48.865,"t":"2026-10-20T18:20:00Z","v":2208,"vw":48.863686},{"c":48.855,"h":48.855,"l":48.84,"n":14,"o":48.84,"t":"2026-10-20T18:25:00Z","v":2621,"vw":48.844776},{"c":48.835,"h":48.86,"l":48.835,"n":32,"o":48.86,"t":"2026-10-20T18:30:00Z","v":3920,"vw":48.852383},{"c":48.835,"h":48.835,"l":48.83,"n":7,"o":48.83,"t":"2026-10-20T18:35:00Z","v":442,"vw":48.8316},{"c":48.8,"h":48.8382,"l":48.795,"n":31,"o":48.8382,"t":"2026-10-20T18:40:00Z","v":4857,"vw":48.814392},{"c":48.84,"h":48.8451,"l":48.84,"n":14,"o":48.8451,"t":"2026-10-20T18:45:00Z","v":694,"vw":48.843876},{"c":48.855,"h":48.855,"l":48.845,"n":9,"o":48.845,"t":"2026-10-20T18:50:00Z","v":958,"vw":48.85},{"c":48.858,"h":48.865,"l":48.858,"n":15,"o":48.865,"t":"2026-10-20T18:55:00Z","v":714,"vw":48.861693},{"c":48.87,"h":48.88,"l":48.87,"n":53,"o":48.88,"t":"2026-10-20T19:00:00Z","v":28415,"vw":48.879254},{"c":48.895,"h":48.8999,"l":48.8773,"n":44,"o":48.8773,"t":"2026-10-20T19:05:00Z","v":3257,"vw":48.891458},{"c":48.875,"h":48.897,"l":48.875,"n":64,"o":48.897,"t":"2026-10-20T19:10:00Z","v":6906,"vw":48.888986},{"c":48.885,"h":48.885,"l":48.87,"n":34,"o":48.87,"t":"2026-10-20T19:15:00Z","v":1226,"vw":48.875124},{"c":48.825,"h":48.8959,"l":48.825,"n":62,"o":48.895,"t":"2026-10-20T19:20:00Z","v":4321,"vw":48.854369},{"c":48.876,"h":48.876,"l":48.855,"n":33,"o":48.855,"t":"2026-10-20T19:25:00Z","v":3407,"vw":48.859448},{"c":48.865,"h":48.87,"l":48.85,"n":31,"o":48.85,"t":"2026-10-20T19:30:00Z","v":1475,"vw":48.860639},{"c":48.825,"h":48.845,"l":48.825,"n":17,"o":48.845,"t":"2026-10-20T19:35:00Z","v":1932,"vw":48.833061},{"c":48.88,"h":48.88,"l":48.84,"n":67,"o":48.84,"t":"2026-10-20T19:40:00Z","v":6407,"vw":48.865076},{"c":48.86,"h":48.88,"l":48.86,"n":54,"o":48.88,"t":"2026-10-20T19:45:00Z","v":5084,"vw":48.86691},{"c":48.85,"h":48.855,"l":48.84,"n":58,"o":48.84,"t":"2026-10-20T19:50:00Z","v":14617,"vw":48.843194},{"c":48.8,"h":48.85,"l":48.8,"n":108,"o":48.85,"t":"2026-10-20T19:55:00Z","v":10520,"vw":48.825797},{"c":48.835,"h":48.835,"l":48.835,"n":9,"o":48.835,"t":"2026-10-20T20:00:00Z","v":136,"vw":48.835},{"c":48.95,"h":48.95,"l":48.95,"n":9,"o":48.95,"t":"2026-10-20T20:20:00Z","v":1024,"vw":48.95},{"c":48.95,"h":48.95,"l":48.95,"n":2,"o":48.95,"t":"2026-10-20T20:25:00Z","v":200,"vw":48.95},{"c":49,"h":49,"l":49,"n":1,"o":49,"t":"2026-10-20T20:35:00Z","v":1000,"vw":49},{"c":48.93,"h":48.93,"l":48.93,"n":2,"o":48.93,"t":"2026-10-20T21:25:00Z","v":1029,"vw":48.93},{"c":48.73,"h":48.73,"l":48.36,"n":9,"o":48.36,"t":"2026-10-21T08:00:00Z","v":1210,"vw":48.694423},{"c":48.74,"h":48.74,"l":48.4,"n":9,"o":48.73,"t":"2026-10-21T11:05:00Z","v":2220,"vw":48.644459},{"c":48.17,"h":48.17,"l":48.17,"n":1,"o":48.17,"t":"2026-10-21T12:05:00Z","v":500,"vw":48.17},{"c":48.4,"h":48.4,"l":48.4,"n":1,"o":48.4,"t":"2026-10-21T12:30:00Z","v":160,"vw":48.4},{"c":48.5962,"h":48.5962,"l":48.5962,"n":1,"o":48.5962,"t":"2026-10-21T12:35:00Z","v":220,"vw":48.5962},{"c":48.53,"h":48.53,"l":48.53,"n":1,"o":48.53,"t":"2026-10-21T13:05:00Z","v":100,"vw":48.53},{"c":48.42,"h":48.42,"l":48.42,"n":1,"o":48.42,"t":"2026-10-21T13:10:00Z","v":200,"vw":48.42},{"c":48.4379,"h":48.47,"l":48.41,"n":120,"o":48.43,"t":"2026-10-21T13:30:00Z","v":21300,"vw":48.433935},{"c":48.4809,"h":48.51,"l":48.4299,"n":98,"o":48.43,"t":"2026-10-21T13:35:00Z","v":12195,"vw":48.465426},{"c":48.425,"h":48.51,"l":48.415,"n":73,"o":48.5,"t":"2026-10-21T13:40:00Z","v":3391,"vw":48.467237},{"c":48.5,"h":48.51,"l":48.425,"n":49,"o":48.425,"t":"2026-10-21T13:45:00Z","v":2930,"vw":48.460194},{"c":48.5,"h":48.55,"l":48.5,"n":85,"o":48.51,"t":"2026-10-21T13:50:00Z","v":4833,"vw":48.521789},{"c":48.465,"h":48.52,"l":48.46,"n":58,"o":48.5,"t":"2026-10-21T13:55:00Z","v":2977,"vw":48.505381},{"c":48.35,"h":48.44,"l":48.35,"n":69,"o":48.44,"t":"2026-10-21T14:00:00Z","v":3150,"vw":48.382867},{"c":48.31,"h":48.35,"l":48.295,"n":71,"o":48.335,"t":"2026-10-21T14:05:00Z","v":1955,"vw":48.320418},{"c":48.365,"h":48.39,"l":48.3274,"n":51,"o":48.33,"t":"2026-10-21T14:10:00Z","v":6343,"vw":48.354806},{"c":48.35,"h":48.37,"l":48.35,"n":35,"o":48.37,"t":"2026-10-21T14:15:00Z","v":3695,"vw":48.356249},{"c":48.42,"h":48.42,"l":48.355,"n":43,"o":48.36,"t":"2026-10-21T14:20:00Z","v":2675,"vw":48.375834},{"c":48.39,"h":48.43,"l":48.39,"n":63,"o":48.41,"t":"2026-10-21T14:25:00Z","v":6261,"vw":48.403404},{"c":48.455,"h":48.455,"l":48.43,"n":43,"o":48.43,"t":"2026-10-21T14:30:00Z","v":2885,"vw":48.448278},{"c":48.45,"h":48.465,"l":48.44,"n":40,"o":48.465,"t":"2026-10-21T14:35:00Z","v":1665,"vw":48.451603},{"c":48.46,"h":48.46,"l":48.44,"n":28,"o":48.45,"t":"2026-10-21T14:40:00Z","v":2252,"vw":48.451052},{"c":48.505,"h":48.505,"l":48.45,"n":36,"o":48.46,"t":"2026-10-21T14:45:00Z","v":1957,"vw":48.482834},{"c":48.48,"h":48.515,"l":48.475,"n":38,"o":48.5,"t":"2026-10-21T14:50:00Z","v":5079,"vw":48.49214},{"c":48.445,"h":48.48,"l":48.445,"n":26,"o":48.48,"t":"2026-10-21T14:55:00Z","v":1042,"vw":48.456173},{"c":48.3997,"h":48.43,"l":48.39,"n":31,"o":48.43,"t":"2026-10-21T15:00:00Z","v":1900,"vw":48.403749},{"c":48.38,"h":48.4,"l":48.375,"n":29,"o":48.4,"t":"2026-10-21T15:05:00Z","v":2493,"vw":48.385002},{"c":48.4,"h":48.425,"l":48.39,"n":32,"o":48.4,"t":"2026-10-21T15:10:00Z","v":2388,"vw":48.414656},{"c":48.39,"h":48.399,"l":48.385,"n":22,"o":48.3932,"t":"2026-10-21T15:15:00Z","v":1627,"vw":48.389748},{"c":48.4,"h":48.41,"l":48.3801,"n":51,"o":48.385,"t":"2026-10-21T15:20:00Z","v":3223,"vw":48.400394},{"c":48.45,"h":48.45,"l":48.4,"n":43,"o":48.4,"t":"2026-10-21T15:25:00Z","v":2905,"vw":48.42474},{"c":48.4277,"h":48.45,"l":48.425,"n":25,"o":48.45,"t":"2026-10-21T15:30:00Z","v":2649,"vw":48.435364},{"c":48.45,"h":48.45,"l":48.43,"n":20,"o":48.44,"t":"2026-10-21T15:35:00Z","v":2986,"vw":48.439213},{"c":48.435,"h":48.44,"l":48.435,"n":17,"o":48.44,"t":"2026-10-21T15:40:00Z","v":2130,"vw":48.436905},{"c":48.445,"h":48.45,"l":48.445,"n":19,"o":48.45,"t":"2026-10-21T15:45:00Z","v":984,"vw":48.447371},{"c":48.445,"h":48.45,"l":48.445,"n":22,"o":48.445,"t":"2026-10-21T15:50:00Z","v":2362,"vw":48.447041},{"c":48.445,"h":48.45,"l":48.445,"n":16,"o":48.45,"t":"2026-10-21T15:55:00Z","v":2132,"vw":48.446482},{"c":48.42,"h":48.44,"l":48.42,"n":23,"o":48.44,"t":"2026-10-21T16:00:00Z","v":836,"vw":48.430164},{"c":48.39,"h":48.415,"l":48.39,"n":33,"o":48.415,"t":"2026-10-21T16:05:00Z","v":6088,"vw":48.399256},{"c":48.4,"h":48.4,"l":48.395,"n":6,"o":48.4,"t":"2026-10-21T16:15:00Z","v":1335,"vw":48.399624},{"c":48.395,"h":48.4,"l":48.395,"n":18,"o":48.4,"t":"2026-10-21T16:20:00Z","v":834,"vw":48.397519},{"c":48.39,"h":48.395,"l":48.38,"n":18,"o":48.395,"t":"2026-10-21T16:25:00Z","v":987,"vw":48.388125},{"c":48.4,"h":48.41,"l":48.4,"n":16,"o":48.41,"t":"2026-10-21T16:30:00Z","v":1807,"vw":48.403507},{"c":48.51,"h":48.51,"l":48.3801,"n":36,"o":48.3851,"t":"2026-10-21T16:35:00Z","v":4833,"vw":48.432612},{"c":48.425,"h":48.52,"l":48.425,"n":23,"o":48.52,"t":"2026-10-21T16:40:00Z","v":1448,"vw":48.464422},{"c":48.445,"h":48.445,"l":48.42,"n":21,"o":48.435,"t":"2026-10-21T16:45:00Z","v":2377,"vw":48.437368},{"c":48.44,"h":48.455,"l":48.44,"n":8,"o":48.455,"t":"2026-10-21T16:50:00Z","v":1004,"vw":48.45},{"c":48.45,"h":48.455,"l":48.45,"n":6,"o":48.455,"t":"2026-10-21T16:55:00Z","v":306,"vw":48.451667},{"c":48.44,"h":48.445,"l":48.435,"n":44,"o":48.44,"t":"2026-10-21T17:00:00Z","v":2655,"vw":48.440006},{"c":48.46,"h":48.46,"l":48.445,"n":12,"o":48.445,"t":"2026-10-21T17:05:00Z","v":1215,"vw":48.450357},{"c":48.44,"h":48.46,"l":48.44,"n":16,"o":48.46,"t":"2026-10-21T17:10:00Z","v":1379,"vw":48.44905},{"c":48.435,"h":48.45,"l":48.435,"n":19,"o":48.435,"t":"2026-10-21T17:15:00Z","v":3062,"vw":48.442149},{"c":48.4311,"h":48.44,"l":48.425,"n":31,"o":48.435,"t":"2026-10-21T17:20:00Z","v":11399,"vw":48.436202},{"c":48.44,"h":48.44,"l":48.4376,"n":13,"o":48.4376,"t":"2026-10-21T17:25:00Z","v":764,"vw":48.439153},{"c":48.45,"h":48.45,"l":48.44,"n":20,"o":48.445,"t":"2026-10-21T17:30:00Z","v":1066,"vw":48.442096},{"c":48.469,"h":48.469,"l":48.469,"n":6,"o":48.469,"t":"2026-10-21T17:35:00Z","v":145,"vw":48.469},{"c":48.47,"h":48.48,"l":48.4699,"n":29,"o":48.4699,"t":"2026-10-21T17:40:00Z","v":2154,"vw":48.47301},{"c":48.46,"h":48.46,"l":48.46,"n":131,"o":48.46,"t":"2026-10-21T17:45:00Z","v":791,"vw":48.46},{"c":48.46,"h":48.465,"l":48.45,"n":15,"o":48.45,"t":"2026-10-21T17:50:00Z","v":1367,"vw":48.456477},{"c":48.475,"h":48.475,"l":48.465,"n":19,"o":48.465,"t":"2026-10-21T17:55:00Z","v":1612,"vw":48.46849},{"c":48.475,"h":48.475,"l":48.465,"n":18,"o":48.465,"t":"2026-10-21T18:00:00Z","v":932,"vw":48.466281},{"c":48.465,"h":48.475,"l":48.465,"n":13,"o":48.475,"t":"2026-10-21T18:05:00Z","v":1022,"vw":48.471891},{"c":48.49,"h":48.49,"l":48.465,"n":36,"o":48.465,"t":"2026-10-21T18:10:00Z","v":6860,"vw":48.474568},{"c":48.5,"h":48.51,"l":48.5,"n":15,"o":48.505,"t":"2026-10-21T18:15:00Z","v":1631,"vw":48.507475},{"c":48.475,"h":48.4984,"l":48.475,"n":25,"o":48.49,"t":"2026-10-21T18:20:00Z","v":3712,"vw":48.494638},{"c":48.48,"h":48.48,"l":48.47,"n":8,"o":48.47,"t":"2026-10-21T18:25:00Z","v":684,"vw":48.478418},{"c":48.495,"h":48.5,"l":48.49,"n":22,"o":48.49,"t":"2026-10-21T18:30:00Z","v":6097,"vw":48.496527},{"c":48.498,"h":48.498,"l":48.495,"n":12,"o":48.495,"t":"2026-10-21T18:35:00Z","v":854,"vw":48.495591},{"c":48.505,"h":48.505,"l":48.495,"n":21,"o":48.5,"t":"2026-10-21T18:40:00Z","v":2282,"vw":48.501667},{"c":48.43,"h":48.5,"l":48.43,"n":40,"o":48.5,"t":"2026-10-21T18:45:00Z","v":1675,"vw":48.476818},{"c":48.42,"h":48.42,"l":48.4,"n":29,"o":48.415,"t":"2026-10-21T18:50:00Z","v":2910,"vw":48.403449},{"c":48.35,"h":48.43,"l":48.35,"n":44,"o":48.43,"t":"2026-10-21T18:55:00Z","v":3884,"vw":48.364708},{"c":48.27,"h":48.3,"l":48.22,"n":101,"o":48.3,"t":"2026-10-21T19:00:00Z","v":13811,"vw":48.270584},{"c":48.26,"h":48.29,"l":48.24,"n":38,"o":48.26,"t":"2026-10-21T19:05:00Z","v":5829,"vw":48.278639},{"c":48.2751,"h":48.2751,"l":48.21,"n":52,"o":48.25,"t":"2026-10-21T19:10:00Z","v":6053,"vw":48.262346},{"c":48.33,"h":48.34,"l":48.28,"n":45,"o":48.28,"t":"2026-10-21T19:15:00Z","v":8324,"vw":48.323586},{"c":48.33,"h":48.34,"l":48.32,"n":21,"o":48.335,"t":"2026-10-21T19:20:00Z","v":3371,"vw":48.327901},{"c":48.405,"h":48.405,"l":48.385,"n":8,"o":48.39,"t":"2026-10-21T19:25:00Z","v":1522,"vw":48.398472},{"c":48.4,"h":48.41,"l":48.4,"n":16,"o":48.4,"t":"2026-10-21T19:30:00Z","v":5260,"vw":48.401464},{"c":48.405,"h":48.405,"l":48.39,"n":26,"o":48.39,"t":"2026-10-21T19:35:00Z","v":2983,"vw":48.401727},{"c":48.385,"h":48.405,"l":48.385,"n":40,"o":48.405,"t":"2026-10-21T19:40:00Z","v":1709,"vw":48.395578},{"c":48.4029,"h":48.41,"l":48.39,"n":51,"o":48.39,"t":"2026-10-21T19:45:00Z","v":2754,"vw":48.402332},{"c":48.405,"h":48.4188,"l":48.385,"n":54,"o":48.4,"t":"2026-10-21T19:50:00Z","v":3513,"vw":48.401663},{"c":48.39,"h":48.4,"l":48.37,"n":63,"o":48.38,"t":"2026-10-21T19:55:00Z","v":4930,"vw":48.38446},{"c":48.4,"h":48.4,"l":48.4,"n":11,"o":48.4,"t":"2026-10-21T20:00:00Z","v":184,"vw":48.4},{"c":48.48,"h":48.48,"l":48.48,"n":2,"o":48.48,"t":"2026-10-21T20:35:00Z","v":300,"vw":48.48},{"c":48.69,"h":48.69,"l":48.69,"n":2,"o":48.69,"t":"2026-10-21T21:35:00Z","v":101,"vw":48.69},{"c":48.43,"h":48.43,"l":48.43,"n":2,"o":48.43,"t":"2026-10-21T22:00:00Z","v":234,"vw":48.43},{"c":48.3152,"h":48.3152,"l":48.3152,"n":1,"o":48.3152,"t":"2026-10-21T22:55:00Z","v":231,"vw":48.3152},{"c":48.33,"h":48.34,"l":48.33,"n":4,"o":48.34,"t":"2026-10-21T23:00:00Z","v":685,"vw":48.336471},{"c":48.3,"h":48.3,"l":48.3,"n":1,"o":48.3,"t":"2026-10-21T23:05:00Z","v":100,"vw":48.3},{"c":48.1283,"h":48.1283,"l":48.1283,"n":1,"o":48.1283,"t":"2026-10-22T08:50:00Z","v":2088,"vw":48.1283},{"c":48,"h":48.0981,"l":48,"n":14,"o":48.0981,"t":"2026-10-22T11:00:00Z","v":386,"vw":48.03515},{"c":48.8,"h":48.8,"l":48.8,"n":1,"o":48.8,"t":"2026-10-22T11:15:00Z","v":100,"vw":48.8},{"c":48.7,"h":48.7,"l":48.7,"n":1,"o":48.7,"t":"2026-10-22T11:35:00Z","v":100,"vw":48.7},{"c":48.1,"h":48.1,"l":48.1,"n":1,"o":48.1,"t":"2026-10-22T12:15:00Z","v":300,"vw":48.1},{"c":48.11,"h":48.11,"l":48.11,"n":1,"o":48.11,"t":"2026-10-22T12:40:00Z","v":100,"vw":48.11},{"c":48.18,"h":48.2,"l":48.18,"n":2,"o":48.2,"t":"2026-10-22T13:25:00Z","v":200,"vw":48.19},{"c":48.25,"h":48.25,"l":48.14,"n":203,"o":48.2,"t":"2026-10-22T13:30:00Z","v":18895,"vw":48.203523},{"c":48.27,"h":48.325,"l":48.2601,"n":109,"o":48.3,"t":"2026-10-22T13:35:00Z","v":8370,"vw":48.294699},{"c":48.27,"h":48.3043,"l":48.24,"n":106,"o":48.29,"t":"2026-10-22T13:40:00Z","v":11951,"vw":48.262843},{"c":48.29,"h":48.305,"l":48.23,"n":89,"o":48.245,"t":"2026-10-22T13:45:00Z","v":10515,"vw":48.271429},{"c":48.34,"h":48.34,"l":48.2701,"n":69,"o":48.315,"t":"2026-10-22T13:50:00Z","v":7875,"vw":48.287863},{"c":48.43,"h":48.4401,"l":48.375,"n":57,"o":48.375,"t":"2026-10-22T13:55:00Z","v":8112,"vw":48.42605},{"c":48.415,"h":48.49,"l":48.415,"n":79,"o":48.45,"t":"2026-10-22T14:00:00Z","v":7411,"vw":48.456274},{"c":48.33,"h":48.4,"l":48.32,"n":36,"o":48.4,"t":"2026-10-22T14:05:00Z","v":1994,"vw":48.345577},{"c":48.3152,"h":48.3401,"l":48.31,"n":38,"o":48.31,"t":"2026-10-22T14:10:00Z","v":2035,"vw":48.333511},{"c":48.325,"h":48.3622,"l":48.28,"n":49,"o":48.3,"t":"2026-10-22T14:15:00Z","v":10078,"vw":48.332567},{"c":48.2463,"h":48.306,"l":48.2463,"n":38,"o":48.306,"t":"2026-10-22T14:20:00Z","v":9673,"vw":48.265468},{"c":48.15,"h":48.245,"l":48.15,"n":53,"o":48.245,"t":"2026-10-22T14:25:00Z","v":4175,"vw":48.195824},{"c":48.1201,"h":48.16,"l":48.1201,"n":50,"o":48.16,"t":"2026-10-22T14:30:00Z","v":3871,"vw":48.138994},{"c":48.12,"h":48.13,"l":48.07,"n":60,"o":48.13,"t":"2026-10-22T14:35:00Z","v":2715,"vw":48.109289},{"c":48.19,"h":48.19,"l":48.15,"n":53,"o":48.16,"t":"2026-10-22T14:40:00Z","v":6406,"vw":48.162366},{"c":48.14,"h":48.205,"l":48.14,"n":41,"o":48.2,"t":"2026-10-22T14:45:00Z","v":7882,"vw":48.162858},{"c":48.17,"h":48.18,"l":48.14,"n":30,"o":48.14,"t":"2026-10-22T14:50:00Z","v":1312,"vw":48.151738},{"c":48.21,"h":48.21,"l":48.1601,"n":43,"o":48.18,"t":"2026-10-22T14:55:00Z","v":2547,"vw":48.178101},{"c":48.17,"h":48.21,"l":48.15,"n":31,"o":48.205,"t":"2026-10-22T15:00:00Z","v":2208,"vw":48.174963},{"c":48.145,"h":48.18,"l":48.145,"n":40,"o":48.18,"t":"2026-10-22T15:05:00Z","v":2992,"vw":48.152148},{"c":48.14,"h":48.17,"l":48.12,"n":89,"o":48.15,"t":"2026-10-22T15:10:00Z","v":6253,"vw":48.137437},{"c":48.28,"h":48.28,"l":48.18,"n":39,"o":48.18,"t":"2026-10-22T15:15:00Z","v":5135,"vw":48.253225},{"c":48.285,"h":48.31,"l":48.28,"n":41,"o":48.29,"t":"2026-10-22T15:20:00Z","v":2725,"vw":48.289899},{"c":48.23,"h":48.26,"l":48.22,"n":31,"o":48.26,"t":"2026-10-22T15:25:00Z","v":1458,"vw":48.240715},{"c":48.24,"h":48.24,"l":48.21,"n":20,"o":48.215,"t":"2026-10-22T15:30:00Z","v":1525,"vw":48.22291},{"c":48.245,"h":48.26,"l":48.245,"n":20,"o":48.26,"t":"2026-10-22T15:35:00Z","v":1937,"vw":48.253853},{"c":48.25,"h":48.295,"l":48.195,"n":102,"o":48.23,"t":"2026-10-22T15:40:00Z","v":16934,"vw":48.224142},{"c":48.265,"h":48.275,"l":48.25,"n":33,"o":48.25,"t":"2026-10-22T15:45:00Z","v":2111,"vw":48.255219},{"c":48.3124,"h":48.325,"l":48.28,"n":44,"o":48.28,"t":"2026-10-22T15:50:00Z","v":3763,"vw":48.298624},{"c":48.36,"h":48.37,"l":48.32,"n":54,"o":48.32,"t":"2026-10-22T15:55:00Z","v":4195,"vw":48.35074},{"c":48.34,"h":48.375,"l":48.34,"n":30,"o":48.36,"t":"2026-10-22T16:00:00Z","v":1823,"vw":48.362467},{"c":48.375,"h":48.38,"l":48.34,"n":25,"o":48.34,"t":"2026-10-22T16:05:00Z","v":1704,"vw":48.364333},{"c":48.36,"h":48.385,"l":48.36,"n":17,"o":48.385,"t":"2026-10-22T16:10:00Z","v":1035,"vw":48.368658},{"c":48.405,"h":48.405,"l":48.375,"n":44,"o":48.375,"t":"2026-10-22T16:15:00Z","v":6107,"vw":48.392633},{"c":48.405,"h":48.41,"l":48.3923,"n":45,"o":48.405,"t":"2026-10-22T16:20:00Z","v":3996,"vw":48.406382},{"c":48.4002,"h":48.4279,"l":48.4,"n":25,"o":48.416,"t":"2026-10-22T16:25:00Z","v":3383,"vw":48.420149},{"c":48.36,"h":48.4,"l":48.36,"n":27,"o":48.4,"t":"2026-10-22T16:30:00Z","v":3384,"vw":48.386652},{"c":48.3,"h":48.3501,"l":48.3,"n":38,"o":48.3501,"t":"2026-10-22T16:35:00Z","v":5166,"vw":48.337519},{"c":48.23,"h":48.3,"l":48.23,"n":29,"o":48.29,"t":"2026-10-22T16:40:00Z","v":4258,"vw":48.276995},{"c":48.205,"h":48.2351,"l":48.2,"n":19,"o":48.2351,"t":"2026-10-22T16:45:00Z","v":7652,"vw":48.214717},{"c":48.2797,"h":48.28,"l":48.21,"n":28,"o":48.22,"t":"2026-10-22T16:50:00Z","v":1333,"vw":48.24122},{"c":48.34,"h":48.34,"l":48.29,"n":15,"o":48.29,"t":"2026-10-22T16:55:00Z","v":712,"vw":48.305509},{"c":48.259,"h":48.34,"l":48.259,"n":20,"o":48.34,"t":"2026-10-22T17:00:00Z","v":4426,"vw":48.287349},{"c":48.255,"h":48.26,"l":48.255,"n":17,"o":48.26,"t":"2026-10-22T17:05:00Z","v":735,"vw":48.256138},{"c":48.25,"h":48.26,"l":48.2473,"n":15,"o":48.2473,"t":"2026-10-22T17:10:00Z","v":737,"vw":48.250566},{"c":48.27,"h":48.28,"l":48.25,"n":32,"o":48.26,"t":"2026-10-22T17:15:00Z","v":3182,"vw":48.265482},{"c":48.26,"h":48.295,"l":48.2599,"n":25,"o":48.27,"t":"2026-10-22T17:20:00Z","v":2068,"vw":48.275247},{"c":48.295,"h":48.295,"l":48.26,"n":20,"o":48.275,"t":"2026-10-22T17:25:00Z","v":873,"vw":48.278185},{"c":48.31,"h":48.31,"l":48.285,"n":5,"o":48.285,"t":"2026-10-22T17:30:00Z","v":614,"vw":48.305833},{"c":48.3,"h":48.325,"l":48.3,"n":17,"o":48.325,"t":"2026-10-22T17:35:00Z","v":1208,"vw":48.316314},{"c":48.31,"h":48.31,"l":48.2983,"n":20,"o":48.3069,"t":"2026-10-22T17:40:00Z","v":1137,"vw":48.306522},{"c":48.3,"h":48.31,"l":48.3,"n":18,"o":48.31,"t":"2026-10-22T17:45:00Z","v":1079,"vw":48.306768},{"c":48.285,"h":48.285,"l":48.2684,"n":113,"o":48.27,"t":"2026-10-22T17:50:00Z","v":2170,"vw":48.273204},{"c":48.29,"h":48.29,"l":48.29,"n":11,"o":48.29,"t":"2026-10-22T17:55:00Z","v":480,"vw":48.29},{"c":48.2248,"h":48.285,"l":48.2186,"n":46,"o":48.285,"t":"2026-10-22T18:00:00Z","v":2821,"vw":48.233586},{"c":48.27,"h":48.2771,"l":48.205,"n":13,"o":48.205,"t":"2026-10-22T18:05:00Z","v":1244,"vw":48.259673},{"c":48.265,"h":48.3,"l":48.26,"n":30,"o":48.26,"t":"2026-10-22T18:10:00Z","v":3473,"vw":48.269049},{"c":48.325,"h":48.325,"l":48.27,"n":16,"o":48.27,"t":"2026-10-22T18:15:00Z","v":1164,"vw":48.294316},{"c":48.345,"h":48.36,"l":48.34,"n":22,"o":48.34,"t":"2026-10-22T18:20:00Z","v":1905,"vw":48.350482},{"c":48.3,"h":48.34,"l":48.3,"n":27,"o":48.34,"t":"2026-10-22T18:25:00Z","v":1491,"vw":48.312715}],"history":[{"c":51.715,"h":52.18,"l":51.5283,"n":1085,"o":52.18,"t":"2024-10-21T04:00:00Z","v":72697,"vw":51.801832},{"c":51.55,"h":51.6,"l":51.31,"n":680,"o":51.6,"t":"2024-10-22T04:00:00Z","v":62641,"vw":51.436789},{"c":50.63,"h":50.7313,"l":50.1799,"n":1054,"o":50.71,"t":"2024-10-23T04:00:00Z","v":66599,"vw":50.587009},{"c":50.71,"h":50.84,"l":50.41,"n":897,"o":50.84,"t":"2024-10-24T04:00:00Z","v":52446,"vw":50.605666},{"c":50.49,"h":50.99,"l":50.38,"n":703,"o":50.93,"t":"2024-10-25T04:00:00Z","v":42195,"vw":50.690341},{"c":51.03,"h":51.18,"l":50.68,"n":491,"o":50.68,"t":"2024-10-28T04:00:00Z","v":32029,"vw":51.038988},{"c":51.1,"h":51.19,"l":50.65,"n":600,"o":50.98,"t":"2024-10-29T04:00:00Z","v":52785,"vw":50.907412},{"c":51.06,"h":51.4317,"l":50.905,"n":311,"o":50.905,"t":"2024-10-30T04:00:00Z","v":10987,"vw":51.186555},{"c":50.4,"h":51,"l":50.3,"n":657,"o":50.95,"t":"2024-10-31T04:00:00Z","v":36781,"vw":50.575622},{"c":50.58,"h":50.8099,"l":50.4,"n":537,"o":50.71,"t":"2024-11-01T04:00:00Z","v":31375,"vw":50.610718},{"c":50.725,"h":50.92,"l":50.2776,"n":497,"o":50.45,"t":"2024-11-04T05:00:00Z","v":28614,"vw":50.676808},{"c":51.42,"h":51.42,"l":50.6173,"n":376,"o":50.66,"t":"2024-11-05T05:00:00Z","v":25064,"vw":51.050778},{"c":53.02,"h":53.1622,"l":52.4301,"n":753,"o":52.62,"t":"2024-11-06T05:00:00Z","v":90710,"vw":52.9446},{"c":53.16,"h":53.34,"l":53.04,"n":616,"o":53.34,"t":"2024-11-07T05:00:00Z","v":58695,"vw":53.190556},{"c":53.35,"h":53.42,"l":53.11,"n":580,"o":53.13,"t":"2024-11-08T05:00:00Z","v":73993,"vw":53.287634},{"c":53.7,"h":53.81,"l":53.56,"n":754,"o":53.78,"t":"2024-11-11T05:00:00Z","v":67249,"vw":53.689501},{"c":53.32,"h":53.76,"l":53.24,"n":703,"o":53.76,"t":"2024-11-12T05:00:00Z","v":78939,"vw":53.482573},{"c":53.205,"h":53.68,"l":53.13,"n":635,"o":53.68,"t":"2024-11-13T05:00:00Z","v":48161,"vw":53.399116},{"c":52.78,"h":53.35,"l":52.75,"n":806,"o":53.25,"t":"2024-11-14T05:00:00Z","v":51854,"vw":52.994985},{"c":52.45,"h":52.84,"l":52.2341,"n":783,"o":52.66,"t":"2024-11-15T05:00:00Z","v":51998,"vw":52.416471},{"c":52.46,"h":52.65,"l":52.32,"n":903,"o":52.65,"t":"2024-11-18T05:00:00Z","v":208110,"vw":52.546053},{"c":52.63,"h":52.7,"l":52.12,"n":621,"o":52.215,"t":"2024-11-19T05:00:00Z","v":36209,"vw":52.467469},{"c":52.11,"h":52.12,"l":51.6,"n":1014,"o":52.12,"t":"2024-11-20T05:00:00Z","v":102396,"vw":51.776651},{"c":52.52,"h":52.61,"l":52.0808,"n":720,"o":52.39,"t":"2024-11-21T05:00:00Z","v":68137,"vw":52.429836},{"c":53,"h":53,"l":52.6101,"n":792,"o":52.81,"t":"2024-11-22T05:00:00Z","v":58851,"vw":52.895987},{"c":53.345,"h":53.53,"l":53.21,"n":772,"o":53.41,"t":"2024-11-25T05:00:00Z","v":74304,"vw":53.401724},{"c":53.24,"h":53.4799,"l":52.9,"n":1381,"o":53.34,"t":"2024-11-26T05:00:00Z","v":263658,"vw":53.145686},{"c":53.35,"h":53.52,"l":53.16,"n":499,"o":53.52,"t":"2024-11-27T05:00:00Z","v":33787,"vw":53.282634},{"c":53.45,"h":53.55,"l":53.19,"n":488,"o":53.55,"t":"2024-11-29T05:00:00Z","v":30177,"vw":53.371389},{"c":53.44,"h":53.55,"l":53.0101,"n":930,"o":53.55,"t":"2024-12-02T05:00:00Z","v":59142,"vw":53.242483},{"c":53.17,"h":53.44,"l":52.94,"n":798,"o":53.44,"t":"2024-12-03T05:00:00Z","v":61906,"vw":53.110442},{"c":53.38,"h":53.38,"l":53,"n":768,"o":53.31,"t":"2024-12-04T05:00:00Z","v":56601,"vw":53.170289},{"c":52.86,"h":53.25,"l":52.74,"n":1160,"o":53.225,"t":"2024-12-05T05:00:00Z","v":58684,"vw":52.956302},{"c":52.96,"h":53.0945,"l":52.8672,"n":525,"o":52.92,"t":"2024-12-06T05:00:00Z","v":22750,"vw":52.974857},{"c":52.86,"h":53.43,"l":52.76,"n":859,"o":53.43,"t":"2024-12-09T05:00:00Z","v":73676,"vw":53.068872},{"c":52.65,"h":52.9454,"l":52.455,"n":687,"o":52.83,"t":"2024-12-10T05:00:00Z","v":59976,"vw":52.687565},{"c":52.84,"h":53.02,"l":52.64,"n":508,"o":52.92,"t":"2024-12-11T05:00:00Z","v":36673,"vw":52.858106},{"c":52.31,"h":52.76,"l":52.17,"n":988,"o":52.76,"t":"2024-12-12T05:00:00Z","v":68077,"vw":52.417802},{"c":52.01,"h":52.31,"l":51.67,"n":1289,"o":52.28,"t":"2024-12-13T05:00:00Z","v":79794,"vw":51.963392},{"c":52.21,"h":52.3395,"l":51.755,"n":776,"o":52.03,"t":"2024-12-16T05:00:00Z","v":48708,"vw":52.137931},{"c":51.57,"h":52.0244,"l":51.54,"n":1103,"o":51.965,"t":"2024-12-17T05:00:00Z","v":80498,"vw":51.741491},{"c":49.64,"h":51.95,"l":49.02,"n":1972,"o":51.92,"t":"2024-12-18T05:00:00Z","v":158109,"vw":51.172776},{"c":49.29,"h":50.17,"l":49.18,"n":2008,"o":50,"t":"2024-12-19T05:00:00Z","v":175256,"vw":49.543941},{"c":49.61,"h":50.232,"l":48.78,"n":1015,"o":48.92,"t":"2024-12-20T05:00:00Z","v":98000,"vw":49.766403},{"c":49.57,"h":49.78,"l":49.19,"n":1262,"o":49.61,"t":"2024-12-23T05:00:00Z","v":76343,"vw":49.459199},{"c":49.55,"h":49.55,"l":48.87,"n":505,"o":49.06,"t":"2024-12-24T05:00:00Z","v":28998,"vw":49.129527},{"c":50.08,"h":50.08,"l":49.0001,"n":1002,"o":49.26,"t":"2024-12-26T05:00:00Z","v":58379,"vw":49.481618},{"c":49.23,"h":49.8,"l":48.72,"n":2084,"o":49.57,"t":"2024-12-27T05:00:00Z","v":158055,"vw":49.08929},{"c":48.76,"h":49.079,"l":48.225,"n":1377,"o":48.88,"t":"2024-12-30T05:00:00Z","v":149559,"vw":48.863208},{"c":48.965,"h":49.37,"l":48.74,"n":764,"o":49.2,"t":"2024-12-31T05:00:00Z","v":55457,"vw":49.009296},{"c":49.03,"h":49.49,"l":48.6737,"n":1286,"o":49.37,"t":"2025-01-02T05:00:00Z","v":93817,"vw":49.068104},{"c":49.69,"h":49.69,"l":49,"n":1141,"o":49.16,"t":"2025-01-03T05:00:00Z","v":90949,"vw":49.379947},{"c":49.68,"h":50.0155,"l":49.5859,"n":983,"o":49.92,"t":"2025-01-06T05:00:00Z","v":65138,"vw":49.8245},{"c":49.4,"h":49.904,"l":49.085,"n":828,"o":49.88,"t":"2025-01-07T05:00:00Z","v":61592,"vw":49.426389},{"c":49.14,"h":49.19,"l":48.53,"n":6584,"o":49,"t":"2025-01-08T05:00:00Z","v":991782,"vw":48.916802},{"c":48.25,"h":48.6,"l":47.94,"n":1763,"o":48.48,"t":"2025-01-10T05:00:00Z","v":143928,"vw":48.221702},{"c":48.27,"h":48.36,"l":47.6533,"n":806,"o":47.69,"t":"2025-01-13T05:00:00Z","v":69477,"vw":47.816503},{"c":48.89,"h":48.8955,"l":48.34,"n":551,"o":48.84,"t":"2025-01-14T05:00:00Z","v":39657,"vw":48.673874},{"c":49.68,"h":49.85,"l":49.47,"n":625,"o":49.72,"t":"2025-01-15T05:00:00Z","v":56600,"vw":49.650252},{"c":49.82,"h":49.85,"l":49.425,"n":477,"o":49.67,"t":"2025-01-16T05:00:00Z","v":52165,"vw":49.650185},{"c":49.94,"h":50.16,"l":49.8023,"n":805,"o":50.16,"t":"2025-01-17T05:00:00Z","v":87947,"vw":49.99689},{"c":50.5,"h":50.66,"l":50.1436,"n":951,"o":50.27,"t":"2025-01-21T05:00:00Z","v":92129,"vw":50.495039},{"c":49.895,"h":50.05,"l":49.74,"n":748,"o":50.04,"t":"2025-01-22T05:00:00Z","v":55582,"vw":49.893558},{"c":50.08,"h":50.14,"l":49.61,"n":915,"o":49.77,"t":"2025-01-23T05:00:00Z","v":65773,"vw":49.835341},{"c":49.96,"h":50.1699,"l":49.82,"n":744,"o":50.04,"t":"2025-01-24T05:00:00Z","v":68327,"vw":49.973458},{"c":49.47,"h":49.99,"l":49.3431,"n":1134,"o":49.58,"t":"2025-01-27T05:00:00Z","v":133469,"vw":49.607866},{"c":49.61,"h":49.79,"l":49.25,"n":701,"o":49.57,"t":"2025-01-28T05:00:00Z","v":124496,"vw":49.579166},{"c":49.515,"h":49.87,"l":49.28,"n":683,"o":49.76,"t":"2025-01-29T05:00:00Z","v":114702,"vw":49.547087},{"c":49.8,"h":50.24,"l":49.77,"n":649,"o":49.78,"t":"2025-01-30T05:00:00Z","v":68505,"vw":50.004796},{"c":49.61,"h":50.24,"l":49.4601,"n":870,"o":49.79,"t":"2025-01-31T05:00:00Z","v":79483,"vw":49.986499},{"c":49.27,"h":49.47,"l":48.55,"n":1284,"o":48.785,"t":"2025-02-03T05:00:00Z","v":83360,"vw":48.975356},{"c":49.85,"h":49.85,"l":49.04,"n":699,"o":49.25,"t":"2025-02-04T05:00:00Z","v":114361,"vw":49.562323},{"c":50.23,"h":50.23,"l":49.69,"n":513,"o":50,"t":"2025-02-05T05:00:00Z","v":49007,"vw":49.952423},{"c":50.02,"h":50.2962,"l":49.84,"n":578,"o":50.25,"t":"2025-02-06T05:00:00Z","v":39894,"vw":50.118618},{"c":49.71,"h":50.1496,"l":49.55,"n":2179,"o":50.11,"t":"2025-02-07T05:00:00Z","v":234031,"vw":49.665177},{"c":49.86,"h":49.997,"l":49.6054,"n":790,"o":49.96,"t":"2025-02-10T05:00:00Z","v":80194,"vw":49.791458},{"c":49.71,"h":49.75,"l":49.4501,"n":793,"o":49.59,"t":"2025-02-11T05:00:00Z","v":68360,"vw":49.586356},{"c":49.38,"h":49.4342,"l":48.9445,"n":1024,"o":49.14,"t":"2025-02-12T05:00:00Z","v":94438,"vw":49.160233},{"c":49.84,"h":49.84,"l":49.33,"n":778,"o":49.62,"t":"2025-02-13T05:00:00Z","v":69200,"vw":49.594253},{"c":49.83,"h":50.07,"l":49.68,"n":732,"o":49.95,"t":"2025-02-14T05:00:00Z","v":59344,"vw":49.84057},{"c":49.98,"h":50.02,"l":49.7,"n":861,"o":49.95,"t":"2025-02-18T05:00:00Z","v":63169,"vw":49.892528},{"c":49.8,"h":49.98,"l":49.53,"n":733,"o":49.53,"t":"2025-02-19T05:00:00Z","v":45621,"vw":49.741626},{"c":49.6,"h":49.91,"l":49.22,"n":977,"o":49.91,"t":"2025-02-20T05:00:00Z","v":80295,"vw":49.450597},{"c":48.27,"h":49.88,"l":48.09,"n":2244,"o":49.88,"t":"2025-02-21T05:00:00Z","v":144086,"vw":48.665539},{"c":47.78,"h":48.44,"l":47.6,"n":1195,"o":48.44,"t":"2025-02-24T05:00:00Z","v":79122,"vw":47.99923},{"c":47.65,"h":48.03,"l":47.295,"n":996,"o":47.83,"t":"2025-02-25T05:00:00Z","v":57036,"vw":47.597835},{"c":47.1,"h":47.7,"l":46.99,"n":780,"o":47.21,"t":"2025-02-26T05:00:00Z","v":62317,"vw":47.363303},{"c":46.37,"h":47.2297,"l":46.37,"n":1215,"o":47.11,"t":"2025-02-27T05:00:00Z","v":82532,"vw":46.768172},{"c":46.88,"h":46.95,"l":46.17,"n":1767,"o":46.32,"t":"2025-02-28T05:00:00Z","v":174345,"vw":46.432099},{"c":45.75,"h":47.129,"l":45.6007,"n":1584,"o":46.88,"t":"2025-03-03T05:00:00Z","v":96237,"vw":46.473905},{"c":45.39,"h":46.0326,"l":44.83,"n":1259,"o":45.34,"t":"2025-03-04T05:00:00Z","v":96915,"vw":45.219575},{"c":45.88,"h":45.917,"l":45.152,"n":833,"o":45.52,"t":"2025-03-05T05:00:00Z","v":62980,"vw":45.558404},{"c":45.07,"h":45.74,"l":44.93,"n":1277,"o":45.29,"t":"2025-03-06T05:00:00Z","v":111768,"vw":45.166831},{"c":45.35,"h":45.57,"l":44.5935,"n":1401,"o":45.15,"t":"2025-03-07T05:00:00Z","v":136382,"vw":45.02851},{"c":44.2,"h":45.11,"l":43.9124,"n":1345,"o":44.81,"t":"2025-03-10T04:00:00Z","v":101727,"vw":44.527854},{"c":44.32,"h":44.91,"l":43.9899,"n":768,"o":44.47,"t":"2025-03-11T04:00:00Z","v":63140,"vw":44.432969},{"c":44.57,"h":44.92,"l":44.2,"n":555,"o":44.92,"t":"2025-03-12T04:00:00Z","v":40832,"vw":44.513969},{"c":43.81,"h":44.6137,"l":43.6138,"n":851,"o":44.58,"t":"2025-03-13T04:00:00Z","v":43842,"vw":44.19496},{"c":44.97,"h":45.13,"l":44.02,"n":664,"o":44.18,"t":"2025-03-14T04:00:00Z","v":43799,"vw":44.630197},{"c":45.49,"h":45.49,"l":44.8,"n":633,"o":44.88,"t":"2025-03-17T04:00:00Z","v":37742,"vw":45.273357},{"c":45.09,"h":45.25,"l":44.89,"n":743,"o":45.25,"t":"2025-03-18T04:00:00Z","v":64308,"vw":45.025431},{"c":45.64,"h":45.95,"l":45.03,"n":434,"o":45.03,"t":"2025-03-19T04:00:00Z","v":30223,"vw":45.384633},{"c":45.55,"h":45.9191,"l":45.34,"n":495,"o":45.34,"t":"2025-03-20T04:00:00Z","v":34394,"vw":45.650121},{"c":45.31,"h":45.32,"l":44.84,"n":671,"o":45.05,"t":"2025-03-21T04:00:00Z","v":39001,"vw":45.120333},{"c":46.32,"h":46.32,"l":45.885,"n":706,"o":45.91,"t":"2025-03-24T04:00:00Z","v":56398,"vw":46.088942},{"c":46.12,"h":46.32,"l":45.8802,"n":874,"o":46.26,"t":"2025-03-25T04:00:00Z","v":78698,"vw":46.141972},{"c":44.9,"h":45.6201,"l":44.8633,"n":840,"o":45.45,"t":"2025-03-26T04:00:00Z","v":60028,"vw":45.126651},{"c":44.935,"h":45.2,"l":44.67,"n":665,"o":45.06,"t":"2025-03-27T04:00:00Z","v":45823,"vw":44.962815},{"c":44,"h":44.87,"l":43.75,"n":1262,"o":44.87,"t":"2025-03-28T04:00:00Z","v":81769,"vw":44.229873},{"c":43.65,"h":43.98,"l":42.8401,"n":1207,"o":43.36,"t":"2025-03-31T04:00:00Z","v":96589,"vw":43.423915},{"c":43.64,"h":44.0422,"l":43.22,"n":796,"o":43.52,"t":"2025-04-01T04:00:00Z","v":60336,"vw":43.670353},{"c":44.22,"h":44.4072,"l":43.16,"n":683,"o":43.16,"t":"2025-04-02T04:00:00Z","v":54619,"vw":44.000376},{"c":41.945,"h":42.94,"l":41.79,"n":1669,"o":42.71,"t":"2025-04-03T04:00:00Z","v":104000,"vw":42.279127},{"c":40.01,"h":41.14,"l":39.155,"n":1766,"o":40.28,"t":"2025-04-04T04:00:00Z","v":183299,"vw":40.128798},{"c":39.7,"h":41.5238,"l":38.05,"n":1366,"o":38.56,"t":"2025-04-07T04:00:00Z","v":178500,"vw":39.514792},{"c":38.73,"h":41.611,"l":38.2792,"n":984,"o":41.1,"t":"2025-04-08T04:00:00Z","v":65588,"vw":39.986296},{"c":41.78,"h":42.6,"l":38,"n":1219,"o":38.29,"t":"2025-04-09T04:00:00Z","v":147204,"vw":39.549001},{"c":40.38,"h":41.03,"l":38.83,"n":986,"o":40.92,"t":"2025-04-10T04:00:00Z","v":78951,"vw":40.330093},{"c":40.92,"h":40.92,"l":39.595,"n":861,"o":40.18,"t":"2025-04-11T04:00:00Z","v":84667,"vw":40.285508},{"c":41.43,"h":41.55,"l":40.72,"n":824,"o":41.55,"t":"2025-04-14T04:00:00Z","v":49653,"vw":41.154512},{"c":41.46,"h":41.83,"l":41.26,"n":689,"o":41.31,"t":"2025-04-15T04:00:00Z","v":58430,"vw":41.504881},{"c":40.96,"h":41.36,"l":40.5,"n":1441,"o":41.17,"t":"2025-04-16T04:00:00Z","v":164772,"vw":41.0298},{"c":41.42,"h":42.2099,"l":40.891,"n":567,"o":41.08,"t":"2025-04-17T04:00:00Z","v":90410,"vw":41.133033},{"c":40.49,"h":41.01,"l":40.13,"n":752,"o":41.01,"t":"2025-04-21T04:00:00Z","v":43689,"vw":40.544241},{"c":41.61,"h":41.61,"l":40.9374,"n":396,"o":41.02,"t":"2025-04-22T04:00:00Z","v":19197,"vw":41.274092},{"c":41.54,"h":42.5899,"l":41.54,"n":802,"o":42.18,"t":"2025-04-23T04:00:00Z","v":105985,"vw":42.045144},{"c":42.32,"h":42.44,"l":41.57,"n":924,"o":41.66,"t":"2025-04-24T04:00:00Z","v":96823,"vw":42.02541},{"c":42.55,"h":42.55,"l":41.9501,"n":840,"o":42.14,"t":"2025-04-25T04:00:00Z","v":69060,"vw":42.220748},{"c":42.6,"h":42.8274,"l":42.1409,"n":564,"o":42.44,"t":"2025-04-28T04:00:00Z","v":31085,"vw":42.510892},{"c":42.97,"h":43.18,"l":42.2101,"n":524,"o":42.56,"t":"2025-04-29T04:00:00Z","v":48944,"vw":42.680572},{"c":42.57,"h":42.67,"l":41.76,"n":814,"o":42.32,"t":"2025-04-30T04:00:00Z","v":50420,"vw":42.236412},{"c":42.96,"h":43.11,"l":42.57,"n":568,"o":42.84,"t":"2025-05-01T04:00:00Z","v":55709,"vw":42.860859},{"c":43.54,"h":43.6685,"l":43.17,"n":686,"o":43.17,"t":"2025-05-02T04:00:00Z","v":58631,"vw":43.502035},{"c":43.39,"h":43.5894,"l":43.2,"n":611,"o":43.2,"t":"2025-05-05T04:00:00Z","v":52788,"vw":43.46153},{"c":43.03,"h":43.27,"l":42.815,"n":700,"o":42.935,"t":"2025-05-06T04:00:00Z","v":35890,"vw":43.031767},{"c":43.16,"h":43.2699,"l":42.85,"n":520,"o":43.25,"t":"2025-05-07T04:00:00Z","v":32288,"vw":43.110626},{"c":43.74,"h":43.96,"l":43.26,"n":604,"o":43.55,"t":"2025-05-08T04:00:00Z","v":65685,"vw":43.711795},{"c":43.78,"h":43.99,"l":43.5612,"n":607,"o":43.91,"t":"2025-05-09T04:00:00Z","v":33537,"vw":43.735504},{"c":44.81,"h":45.04,"l":44.5,"n":866,"o":45.04,"t":"2025-05-12T04:00:00Z","v":56872,"vw":44.78909},{"c":44.86,"h":45.04,"l":44.81,"n":900,"o":45.01,"t":"2025-05-13T04:00:00Z","v":87150,"vw":44.953909},{"c":44.66,"h":44.9,"l":44.63,"n":864,"o":44.81,"t":"2025-05-14T04:00:00Z","v":97830,"vw":44.757283},{"c":44.94,"h":44.94,"l":44.49,"n":757,"o":44.65,"t":"2025-05-15T04:00:00Z","v":48959,"vw":44.742744},{"c":45.08,"h":45.17,"l":44.77,"n":687,"o":45.03,"t":"2025-05-16T04:00:00Z","v":53492,"vw":44.97483},{"c":45.06,"h":45.06,"l":44.682,"n":858,"o":44.78,"t":"2025-05-19T04:00:00Z","v":55275,"vw":44.879034},{"c":45.12,"h":45.22,"l":44.88,"n":875,"o":45.02,"t":"2025-05-20T04:00:00Z","v":82314,"vw":45.010388},{"c":43.65,"h":44.38,"l":43.54,"n":1228,"o":44.31,"t":"2025-05-21T04:00:00Z","v":115961,"vw":43.86683},{"c":43.53,"h":43.8099,"l":43.2,"n":873,"o":43.46,"t":"2025-05-22T04:00:00Z","v":118401,"vw":43.621866},{"c":43.65,"h":43.75,"l":43.19,"n":972,"o":43.2,"t":"2025-05-23T04:00:00Z","v":86595,"vw":43.516059},{"c":44.32,"h":44.37,"l":43.801,"n":821,"o":44.16,"t":"2025-05-27T04:00:00Z","v":57885,"vw":44.12318},{"c":44.15,"h":44.525,"l":44.0282,"n":702,"o":44.47,"t":"2025-05-28T04:00:00Z","v":54544,"vw":44.196755},{"c":44.22,"h":44.51,"l":43.9221,"n":680,"o":44.44,"t":"2025-05-29T04:00:00Z","v":54528,"vw":44.141855},{"c":44.19,"h":44.22,"l":43.85,"n":653,"o":44.12,"t":"2025-05-30T04:00:00Z","v":43443,"vw":44.070389},{"c":44.24,"h":44.24,"l":43.69,"n":678,"o":44.2,"t":"2025-06-02T04:00:00Z","v":36577,"vw":44.003759},{"c":44.67,"h":44.7,"l":44.2,"n":828,"o":44.35,"t":"2025-06-03T04:00:00Z","v":48490,"vw":44.565924},{"c":44.65,"h":44.867,"l":44.5,"n":854,"o":44.69,"t":"2025-06-04T04:00:00Z","v":73476,"vw":44.632758},{"c":44.59,"h":44.7656,"l":44.36,"n":722,"o":44.73,"t":"2025-06-05T04:00:00Z","v":65736,"vw":44.557668},{"c":45.03,"h":45.2099,"l":44.9,"n":623,"o":44.97,"t":"2025-06-06T04:00:00Z","v":40478,"vw":45.024789},{"c":45.22,"h":45.41,"l":45.05,"n":928,"o":45.26,"t":"2025-06-09T04:00:00Z","v":88628,"vw":45.294735},{"c":45.44,"h":45.5486,"l":45.3126,"n":723,"o":45.45,"t":"2025-06-10T04:00:00Z","v":54268,"vw":45.42117},{"c":45.42,"h":45.65,"l":45.3,"n":730,"o":45.55,"t":"2025-06-11T04:00:00Z","v":51497,"vw":45.489116},{"c":45.33,"h":45.3398,"l":45.1,"n":676,"o":45.3,"t":"2025-06-12T04:00:00Z","v":64357,"vw":45.267082},{"c":44.78,"h":45.1,"l":44.5601,"n":1075,"o":44.96,"t":"2025-06-13T04:00:00Z","v":99066,"vw":44.892496},{"c":45.09,"h":45.49,"l":44.99,"n":1390,"o":44.99,"t":"2025-06-16T04:00:00Z","v":213749,"vw":45.173131},{"c":44.79,"h":45.3399,"l":44.75,"n":941,"o":44.97,"t":"2025-06-17T04:00:00Z","v":121617,"vw":44.949746},{"c":44.99,"h":45.16,"l":44.7211,"n":617,"o":44.85,"t":"2025-06-18T04:00:00Z","v":54280,"vw":45.055863},{"c":44.89,"h":45.4269,"l":44.81,"n":968,"o":45.33,"t":"2025-06-20T04:00:00Z","v":67746,"vw":45.024344},{"c":45.33,"h":45.335,"l":44.64,"n":926,"o":44.95,"t":"2025-06-23T04:00:00Z","v":103483,"vw":45.041009},{"c":45.69,"h":45.77,"l":45.37,"n":650,"o":45.37,"t":"2025-06-24T04:00:00Z","v":65444,"vw":45.655011},{"c":44.88,"h":45.16,"l":44.88,"n":1135,"o":45.13,"t":"2025-06-25T04:00:00Z","v":105081,"vw":44.983719},{"c":45.28,"h":45.39,"l":44.92,"n":686,"o":44.92,"t":"2025-06-26T04:00:00Z","v":75928,"vw":45.150878},{"c":45.37,"h":45.51,"l":45.19,"n":780,"o":45.49,"t":"2025-06-27T04:00:00Z","v":50301,"vw":45.374726},{"c":45.43,"h":45.635,"l":45.3514,"n":928,"o":45.635,"t":"2025-06-30T04:00:00Z","v":79680,"vw":45.439731},{"c":45.65,"h":46.05,"l":45.03,"n":1087,"o":45.03,"t":"2025-07-01T04:00:00Z","v":112335,"vw":45.66486},{"c":46.18,"h":46.18,"l":45.5801,"n":645,"o":45.81,"t":"2025-07-02T04:00:00Z","v":44700,"vw":45.951051},{"c":46.52,"h":46.5494,"l":46.2984,"n":585,"o":46.49,"t":"2025-07-03T04:00:00Z","v":51125,"vw":46.469104},{"c":46.06,"h":46.46,"l":45.81,"n":1272,"o":46.42,"t":"2025-07-07T04:00:00Z","v":116198,"vw":46.202418},{"c":46.27,"h":46.3799,"l":46.06,"n":942,"o":46.09,"t":"2025-07-08T04:00:00Z","v":56389,"vw":46.249703},{"c":46.65,"h":46.65,"l":46.26,"n":678,"o":46.48,"t":"2025-07-09T04:00:00Z","v":70305,"vw":46.457239},{"c":46.8,"h":46.9484,"l":46.53,"n":680,"o":46.62,"t":"2025-07-10T04:00:00Z","v":53158,"vw":46.808794},{"c":46.38,"h":46.68,"l":46.37,"n":1023,"o":46.68,"t":"2025-07-11T04:00:00Z","v":66843,"vw":46.483695},{"c":46.62,"h":46.62,"l":46.3001,"n":1004,"o":46.38,"t":"2025-07-14T04:00:00Z","v":98084,"vw":46.455505},{"c":46,"h":46.83,"l":45.985,"n":1761,"o":46.83,"t":"2025-07-15T04:00:00Z","v":159343,"vw":46.399537},{"c":46.29,"h":46.3994,"l":45.6832,"n":916,"o":46.28,"t":"2025-07-16T04:00:00Z","v":99323,"vw":46.083754},{"c":46.83,"h":46.83,"l":46.325,"n":947,"o":46.47,"t":"2025-07-17T04:00:00Z","v":104503,"vw":46.665003},{"c":46.57,"h":47,"l":46.5,"n":1058,"o":47,"t":"2025-07-18T04:00:00Z","v":92228,"vw":46.660603},{"c":46.485,"h":46.8781,"l":46.4452,"n":1341,"o":46.81,"t":"2025-07-21T04:00:00Z","v":98244,"vw":46.731868},{"c":46.73,"h":46.7999,"l":46.34,"n":857,"o":46.525,"t":"2025-07-22T04:00:00Z","v":75310,"vw":46.66176},{"c":46.68,"h":46.68,"l":46.28,"n":948,"o":46.36,"t":"2025-07-23T04:00:00Z","v":120481,"vw":46.466802},{"c":46.22,"h":46.61,"l":46.22,"n":1123,"o":46.39,"t":"2025-07-24T04:00:00Z","v":72831,"vw":46.402018},{"c":46.38,"h":46.4699,"l":46.1249,"n":905,"o":46.41,"t":"2025-07-25T04:00:00Z","v":86296,"vw":46.318805},{"c":46.37,"h":46.54,"l":46.3201,"n":1167,"o":46.54,"t":"2025-07-28T04:00:00Z","v":114780,"vw":46.412592},{"c":46.2,"h":46.6,"l":46.17,"n":1159,"o":46.51,"t":"2025-07-29T04:00:00Z","v":88765,"vw":46.347336},{"c":46.05,"h":46.54,"l":45.88,"n":1109,"o":46.3,"t":"2025-07-30T04:00:00Z","v":77444,"vw":46.340133},{"c":45.76,"h":46.2972,"l":45.65,"n":1149,"o":46.05,"t":"2025-07-31T04:00:00Z","v":108286,"vw":45.965478},{"c":44.94,"h":45.23,"l":44.52,"n":2071,"o":45.22,"t":"2025-08-01T04:00:00Z","v":154665,"vw":44.917666},{"c":45.82,"h":46.0769,"l":45.21,"n":996,"o":45.25,"t":"2025-08-04T04:00:00Z","v":99109,"vw":45.447071},{"c":46.01,"h":46.0397,"l":45.5301,"n":971,"o":46,"t":"2025-08-05T04:00:00Z","v":69924,"vw":45.897884},{"c":45.98,"h":46.1,"l":45.7701,"n":921,"o":46.1,"t":"2025-08-06T04:00:00Z","v":67264,"vw":45.945508},{"c":45.825,"h":46.36,"l":45.65,"n":1213,"o":46.36,"t":"2025-08-07T04:00:00Z","v":75956,"vw":45.908892},{"c":45.96,"h":46.1284,"l":45.89,"n":904,"o":46,"t":"2025-08-08T04:00:00Z","v":100996,"vw":46.03089},{"c":45.93,"h":46.15,"l":45.8601,"n":982,"o":46.15,"t":"2025-08-11T04:00:00Z","v":87303,"vw":46.035269},{"c":46.95,"h":46.9999,"l":46.15,"n":1458,"o":46.15,"t":"2025-08-12T04:00:00Z","v":109154,"vw":46.631088},{"c":47.59,"h":47.6099,"l":47.13,"n":1063,"o":47.2,"t":"2025-08-13T04:00:00Z","v":165455,"vw":47.377055},{"c":47.275,"h":47.295,"l":46.9206,"n":1264,"o":47.13,"t":"2025-08-14T04:00:00Z","v":160393,"vw":47.155206},{"c":47.06,"h":47.275,"l":46.92,"n":1049,"o":47.26,"t":"2025-08-15T04:00:00Z","v":219517,"vw":47.092966},{"c":47.25,"h":47.29,"l":47.0449,"n":1167,"o":47.11,"t":"2025-08-18T04:00:00Z","v":175381,"vw":47.209663},{"c":46.965,"h":47.32,"l":46.9028,"n":1260,"o":47.31,"t":"2025-08-19T04:00:00Z","v":280660,"vw":47.15166},{"c":46.32,"h":46.65,"l":46.0201,"n":1531,"o":46.47,"t":"2025-08-20T04:00:00Z","v":116921,"vw":46.277429},{"c":46.4,"h":46.4299,"l":46.1,"n":1034,"o":46.21,"t":"2025-08-21T04:00:00Z","v":119499,"vw":46.312843},{"c":47.54,"h":47.58,"l":46.53,"n":1358,"o":46.63,"t":"2025-08-22T04:00:00Z","v":164840,"vw":47.136777},{"c":47.31,"h":47.51,"l":47.28,"n":1389,"o":47.51,"t":"2025-08-25T04:00:00Z","v":144238,"vw":47.424415},{"c":47.53,"h":47.59,"l":47.3078,"n":1190,"o":47.48,"t":"2025-08-26T04:00:00Z","v":119155,"vw":47.504112},{"c":47.76,"h":47.76,"l":47.4701,"n":1026,"o":47.6,"t":"2025-08-27T04:00:00Z","v":105466,"vw":47.623159},{"c":47.74,"h":47.8,"l":47.6436,"n":993,"o":47.67,"t":"2025-08-28T04:00:00Z","v":133367,"vw":47.753513},{"c":47.7,"h":47.96,"l":47.56,"n":1185,"o":47.96,"t":"2025-08-29T04:00:00Z","v":98963,"vw":47.653083},{"c":47.49,"h":47.53,"l":47.06,"n":1980,"o":47.29,"t":"2025-09-02T04:00:00Z","v":307055,"vw":47.310442},{"c":47.49,"h":47.675,"l":47.27,"n":1318,"o":47.5,"t":"2025-09-03T04:00:00Z","v":154180,"vw":47.429397},{"c":47.99,"h":47.99,"l":47.4301,"n":1090,"o":47.63,"t":"2025-09-04T04:00:00Z","v":92065,"vw":47.642543},{"c":48.16,"h":48.4,"l":47.7,"n":1496,"o":48.2,"t":"2025-09-05T04:00:00Z","v":210931,"vw":48.019614},{"c":48.24,"h":48.291,"l":47.9655,"n":1552,"o":48.22,"t":"2025-09-08T04:00:00Z","v":235938,"vw":48.109733},{"c":48.04,"h":48.27,"l":47.82,"n":1716,"o":48.27,"t":"2025-09-09T04:00:00Z","v":142888,"vw":47.972699},{"c":47.93,"h":48.25,"l":47.82,"n":1335,"o":48.17,"t":"2025-09-10T04:00:00Z","v":115446,"vw":48.051553},{"c":48.63,"h":48.64,"l":48.05,"n":1170,"o":48.1,"t":"2025-09-11T04:00:00Z","v":141706,"vw":48.48284},{"c":48.3,"h":48.67,"l":48.28,"n":2891,"o":48.65,"t":"2025-09-12T04:00:00Z","v":373722,"vw":48.428286},{"c":48.43,"h":48.5599,"l":48.3501,"n":2470,"o":48.52,"t":"2025-09-15T04:00:00Z","v":393001,"vw":48.443734},{"c":48.4,"h":48.5,"l":48.1601,"n":1897,"o":48.5,"t":"2025-09-16T04:00:00Z","v":149659,"vw":48.286663},{"c":48.49,"h":49.15,"l":48.2191,"n":1681,"o":48.45,"t":"2025-09-17T04:00:00Z","v":194694,"vw":48.674092},{"c":49.35,"h":49.37,"l":48.74,"n":1530,"o":48.87,"t":"2025-09-18T04:00:00Z","v":198892,"vw":49.186998},{"c":49.11,"h":49.4891,"l":49.0601,"n":2064,"o":49.4,"t":"2025-09-19T04:00:00Z","v":308099,"vw":49.195315},{"c":49.33,"h":49.3813,"l":48.89,"n":1675,"o":49.13,"t":"2025-09-22T04:00:00Z","v":300151,"vw":49.133091},{"c":49.25,"h":49.6499,"l":49.2,"n":1412,"o":49.48,"t":"2025-09-23T04:00:00Z","v":168297,"vw":49.468787},{"c":48.41,"h":48.77,"l":48.3822,"n":1662,"o":48.77,"t":"2025-09-24T04:00:00Z","v":137576,"vw":48.610775},{"c":48.11,"h":48.1701,"l":47.81,"n":1612,"o":48.12,"t":"2025-09-25T04:00:00Z","v":127866,"vw":48.017296},{"c":48.45,"h":48.4899,"l":48.13,"n":1352,"o":48.29,"t":"2025-09-26T04:00:00Z","v":129859,"vw":48.321493},{"c":48.49,"h":48.63,"l":48.38,"n":1395,"o":48.6,"t":"2025-09-29T04:00:00Z","v":123945,"vw":48.480863},{"c":48.575,"h":48.6291,"l":48.194,"n":2066,"o":48.44,"t":"2025-09-30T04:00:00Z","v":100620,"vw":48.358207},{"c":48.71,"h":48.75,"l":48.4,"n":1125,"o":48.43,"t":"2025-10-01T04:00:00Z","v":99130,"vw":48.58493},{"c":48.87,"h":48.91,"l":48.5183,"n":1035,"o":48.66,"t":"2025-10-02T04:00:00Z","v":93127,"vw":48.734212},{"c":49.17,"h":49.39,"l":48.98,"n":1347,"o":48.98,"t":"2025-10-03T04:00:00Z","v":156581,"vw":49.231673},{"c":49.3,"h":49.49,"l":49.1876,"n":1371,"o":49.34,"t":"2025-10-06T04:00:00Z","v":166957,"vw":49.383367},{"c":48.97,"h":49.47,"l":48.84,"n":2016,"o":49.47,"t":"2025-10-07T04:00:00Z","v":134503,"vw":49.041481},{"c":49.34,"h":49.37,"l":48.94,"n":1193,"o":49.13,"t":"2025-10-08T04:00:00Z","v":176495,"vw":49.179139},{"c":49.1,"h":49.41,"l":48.96,"n":1509,"o":49.11,"t":"2025-10-09T04:00:00Z","v":155772,"vw":49.149958},{"c":47.98,"h":49.33,"l":47.945,"n":2516,"o":49.16,"t":"2025-10-10T04:00:00Z","v":194485,"vw":48.453475},{"c":49.04,"h":49.06,"l":48.59,"n":1299,"o":48.67,"t":"2025-10-13T04:00:00Z","v":131709,"vw":48.817377},{"c":49.42,"h":49.6396,"l":48.39,"n":1213,"o":48.67,"t":"2025-10-14T04:00:00Z","v":132908,"vw":49.095247},{"c":49.73,"h":49.9923,"l":49.29,"n":1185,"o":49.7,"t":"2025-10-15T04:00:00Z","v":126800,"vw":49.715447},{"c":49.04,"h":49.849,"l":48.87,"n":1696,"o":49.79,"t":"2025-10-16T04:00:00Z","v":289592,"vw":49.293936},{"c":48.88,"h":49.0695,"l":48.57,"n":1375,"o":48.85,"t":"2025-10-17T04:00:00Z","v":122861,"vw":48.764319},{"c":49.61,"h":49.63,"l":49.24,"n":2882,"o":49.24,"t":"2025-10-20T04:00:00Z","v":186826,"vw":49.529023},{"c":49.51,"h":49.67,"l":49.28,"n":1400,"o":49.61,"t":"2025-10-21T04:00:00Z","v":132851,"vw":49.512198},{"c":48.42,"h":48.89,"l":47.99,"n":1834,"o":48.89,"t":"2025-10-22T04:00:00Z","v":136271,"vw":48.427726},{"c":48.86,"h":48.94,"l":48.46,"n":1147,"o":48.58,"t":"2025-10-23T04:00:00Z","v":106701,"vw":48.743765},{"c":49.31,"h":49.467,"l":49.23,"n":1337,"o":49.34,"t":"2025-10-24T04:00:00Z","v":174346,"vw":49.341708},{"c":49.42,"h":49.67,"l":49.3201,"n":1582,"o":49.67,"t":"2025-10-27T04:00:00Z","v":132130,"vw":49.466572},{"c":49.255,"h":49.49,"l":49.163,"n":1590,"o":49.43,"t":"2025-10-28T04:00:00Z","v":131275,"vw":49.327032},{"c":48.985,"h":49.5,"l":48.73,"n":1656,"o":49.28,"t":"2025-10-29T04:00:00Z","v":180995,"vw":49.207654},{"c":48.75,"h":49.19,"l":48.69,"n":1210,"o":48.69,"t":"2025-10-30T04:00:00Z","v":101056,"vw":48.989955},{"c":48.97,"h":49.03,"l":48.58,"n":1467,"o":48.73,"t":"2025-10-31T04:00:00Z","v":165936,"vw":48.834806},{"c":48.86,"h":48.98,"l":48.369,"n":1675,"o":48.97,"t":"2025-11-03T05:00:00Z","v":149185,"vw":48.684232},{"c":48.16,"h":48.61,"l":48.14,"n":1557,"o":48.32,"t":"2025-11-04T05:00:00Z","v":143606,"vw":48.309163},{"c":48.79,"h":48.9252,"l":48.27,"n":1269,"o":48.4,"t":"2025-11-05T05:00:00Z","v":140363,"vw":48.649261},{"c":48.08,"h":48.74,"l":48.01,"n":2167,"o":48.71,"t":"2025-11-06T05:00:00Z","v":284921,"vw":48.37207},{"c":48.28,"h":48.28,"l":47.35,"n":2538,"o":47.84,"t":"2025-11-07T05:00:00Z","v":317579,"vw":47.678432},{"c":48.74,"h":48.9399,"l":48.45,"n":1670,"o":48.69,"t":"2025-11-10T05:00:00Z","v":214668,"vw":48.724339},{"c":48.81,"h":48.86,"l":48.5,"n":1262,"o":48.7,"t":"2025-11-11T05:00:00Z","v":162762,"vw":48.717011},{"c":48.7,"h":49.0999,"l":48.65,"n":1388,"o":49.01,"t":"2025-11-12T05:00:00Z","v":172852,"vw":48.826293},{"c":47.51,"h":48.49,"l":47.341,"n":2610,"o":48.42,"t":"2025-11-13T05:00:00Z","v":272105,"vw":47.861833},{"c":47.68,"h":47.86,"l":46.9,"n":1713,"o":47,"t":"2025-11-14T05:00:00Z","v":145828,"vw":47.516001},{"c":46.83,"h":47.7394,"l":46.63,"n":2659,"o":47.55,"t":"2025-11-17T05:00:00Z","v":353416,"vw":47.130404},{"c":46.93,"h":47.23,"l":46.45,"n":1662,"o":46.5,"t":"2025-11-18T05:00:00Z","v":174765,"vw":46.852163},{"c":46.95,"h":47.5,"l":46.78,"n":1099,"o":46.95,"t":"2025-11-19T05:00:00Z","v":92866,"vw":47.014284},{"c":46.15,"h":48.02,"l":46.08,"n":2130,"o":47.68,"t":"2025-11-20T05:00:00Z","v":242708,"vw":46.893977},{"c":47.38,"h":47.61,"l":46.24,"n":2156,"o":46.4,"t":"2025-11-21T05:00:00Z","v":333174,"vw":47.168236},{"c":48.2,"h":48.25,"l":47.36,"n":1378,"o":47.49,"t":"2025-11-24T05:00:00Z","v":179279,"vw":47.934762},{"c":49.12,"h":49.17,"l":48.23,"n":1682,"o":48.34,"t":"2025-11-25T05:00:00Z","v":285086,"vw":48.807022},{"c":48.88,"h":49.15,"l":48.4999,"n":1396,"o":48.65,"t":"2025-11-26T05:00:00Z","v":233272,"vw":48.88255},{"c":49.14,"h":49.16,"l":48.9,"n":1598,"o":49.13,"t":"2025-11-28T05:00:00Z","v":209765,"vw":49.071538},{"c":48.7,"h":48.98,"l":48.6,"n":1730,"o":48.6,"t":"2025-12-01T05:00:00Z","v":167527,"vw":48.809864},{"c":48.645,"h":48.95,"l":48.645,"n":1141,"o":48.92,"t":"2025-12-02T05:00:00Z","v":104750,"vw":48.813647},{"c":49.32,"h":49.355,"l":48.72,"n":1561,"o":48.78,"t":"2025-12-03T05:00:00Z","v":235843,"vw":49.137697},{"c":49.67,"h":49.76,"l":49.19,"n":1452,"o":49.29,"t":"2025-12-04T05:00:00Z","v":167718,"vw":49.576997},{"c":49.55,"h":49.7865,"l":49.45,"n":2035,"o":49.67,"t":"2025-12-05T05:00:00Z","v":278697,"vw":49.590452},{"c":49.53,"h":49.7893,"l":49.4629,"n":1434,"o":49.76,"t":"2025-12-08T05:00:00Z","v":174765,"vw":49.60031},{"c":49.65,"h":49.85,"l":49.445,"n":1353,"o":49.55,"t":"2025-12-09T05:00:00Z","v":148303,"vw":49.696537},{"c":50.15,"h":50.36,"l":49.51,"n":2113,"o":49.61,"t":"2025-12-10T05:00:00Z","v":326793,"vw":49.894821},{"c":50.58,"h":50.6,"l":50.085,"n":1624,"o":50.1,"t":"2025-12-11T05:00:00Z","v":200444,"vw":50.399556},{"c":50.11,"h":50.6425,"l":50,"n":2089,"o":50.62,"t":"2025-12-12T05:00:00Z","v":251980,"vw":50.270108},{"c":49.86,"h":50.39,"l":49.8035,"n":2617,"o":50.39,"t":"2025-12-15T05:00:00Z","v":292948,"vw":49.958446},{"c":49.72,"h":49.9846,"l":49.47,"n":2017,"o":49.79,"t":"2025-12-16T05:00:00Z","v":228067,"vw":49.692766},{"c":49.28,"h":50.04,"l":49.1932,"n":1842,"o":49.92,"t":"2025-12-17T05:00:00Z","v":204665,"vw":49.507588},{"c":49.55,"h":49.9,"l":49.46,"n":1859,"o":49.78,"t":"2025-12-18T05:00:00Z","v":248490,"vw":49.708208},{"c":49.95,"h":50.01,"l":49.65,"n":2161,"o":49.75,"t":"2025-12-19T05:00:00Z","v":340667,"vw":49.899016},{"c":50.36,"h":50.565,"l":50.16,"n":2822,"o":50.22,"t":"2025-12-22T05:00:00Z","v":433608,"vw":50.399576},{"c":50.2,"h":50.3269,"l":50.08,"n":4099,"o":50.24,"t":"2025-12-23T05:00:00Z","v":338022,"vw":50.222135},{"c":49.68,"h":49.705,"l":49.45,"n":1372,"o":49.6,"t":"2025-12-24T05:00:00Z","v":169111,"vw":49.597537},{"c":49.55,"h":49.67,"l":49.36,"n":2315,"o":49.67,"t":"2025-12-26T05:00:00Z","v":239053,"vw":49.477095},{"c":49.31,"h":49.54,"l":49.2,"n":2373,"o":49.38,"t":"2025-12-29T05:00:00Z","v":312627,"vw":49.298267},{"c":48.99,"h":49.37,"l":48.985,"n":2780,"o":49.37,"t":"2025-12-30T05:00:00Z","v":330161,"vw":49.170667},{"c":48.68,"h":49.06,"l":48.67,"n":1745,"o":49.01,"t":"2025-12-31T05:00:00Z","v":147574,"vw":48.85822},{"c":49.063,"h":49.1,"l":48.63,"n":2717,"o":48.85,"t":"2026-01-02T05:00:00Z","v":342120,"vw":48.862997},{"c":49.64,"h":49.74,"l":49.15,"n":2162,"o":49.15,"t":"2026-01-05T05:00:00Z","v":251670,"vw":49.572888},{"c":50.07,"h":50.08,"l":49.46,"n":2258,"o":49.6,"t":"2026-01-06T05:00:00Z","v":286475,"vw":49.764461},{"c":49.99,"h":50.12,"l":49.79,"n":2520,"o":50,"t":"2026-01-07T05:00:00Z","v":263963,"vw":49.954169},{"c":50.33,"h":50.39,"l":49.9,"n":1486,"o":49.93,"t":"2026-01-08T05:00:00Z","v":153934,"vw":50.217799},{"c":50.6,"h":50.68,"l":50.3,"n":2129,"o":50.53,"t":"2026-01-09T05:00:00Z","v":259952,"vw":50.561004},{"c":50.74,"h":50.74,"l":50.31,"n":2943,"o":50.53,"t":"2026-01-12T05:00:00Z","v":422444,"vw":50.620478},{"c":50.64,"h":50.85,"l":50.605,"n":2078,"o":50.84,"t":"2026-01-13T05:00:00Z","v":236652,"vw":50.729572},{"c":50.88,"h":50.8891,"l":50.53,"n":1965,"o":50.68,"t":"2026-01-14T05:00:00Z","v":230867,"vw":50.691209},{"c":51.11,"h":51.27,"l":50.95,"n":2671,"o":51,"t":"2026-01-15T05:00:00Z","v":395317,"vw":51.133894},{"c":51.14,"h":51.2899,"l":51.015,"n":2694,"o":51.25,"t":"2026-01-16T05:00:00Z","v":364380,"vw":51.17087},{"c":50.79,"h":51.08,"l":50.67,"n":4672,"o":50.75,"t":"2026-01-20T05:00:00Z","v":622015,"vw":50.845922},{"c":50.73,"h":50.8,"l":50.23,"n":3121,"o":50.45,"t":"2026-01-21T05:00:00Z","v":426640,"vw":50.5187},{"c":50.9,"h":51.09,"l":50.86,"n":2619,"o":50.86,"t":"2026-01-22T05:00:00Z","v":365688,"vw":50.987543},{"c":50.53,"h":50.955,"l":50.46,"n":4738,"o":50.93,"t":"2026-01-23T05:00:00Z","v":548855,"vw":50.639139},{"c":50.47,"h":50.69,"l":50.42,"n":3566,"o":50.52,"t":"2026-01-26T05:00:00Z","v":403966,"vw":50.511553},{"c":50.57,"h":50.57,"l":50.35,"n":3002,"o":50.52,"t":"2026-01-27T05:00:00Z","v":302172,"vw":50.444245},{"c":50.48,"h":50.76,"l":50.36,"n":2660,"o":50.76,"t":"2026-01-28T05:00:00Z","v":309326,"vw":50.510515},{"c":50.45,"h":50.5999,"l":49.987,"n":2875,"o":50.57,"t":"2026-01-29T05:00:00Z","v":281360,"vw":50.270903},{"c":50.07,"h":50.39,"l":49.85,"n":3315,"o":50.29,"t":"2026-01-30T05:00:00Z","v":262721,"vw":50.062293},{"c":50.47,"h":50.6793,"l":49.86,"n":3816,"o":49.92,"t":"2026-02-02T05:00:00Z","v":448159,"vw":50.438602},{"c":50.56,"h":50.85,"l":49.891,"n":3954,"o":50.68,"t":"2026-02-03T05:00:00Z","v":489765,"vw":50.425507},{"c":50.18,"h":50.769,"l":49.65,"n":3912,"o":50.76,"t":"2026-02-04T05:00:00Z","v":437572,"vw":50.21956},{"c":49.44,"h":50.32,"l":49.31,"n":3625,"o":49.98,"t":"2026-02-05T05:00:00Z","v":394334,"vw":49.796244},{"c":50.84,"h":50.945,"l":49.98,"n":2964,"o":49.98,"t":"2026-02-06T05:00:00Z","v":399746,"vw":50.550681},{"c":51.17,"h":51.26,"l":50.64,"n":2658,"o":50.8,"t":"2026-02-09T05:00:00Z","v":321724,"vw":51.040785},{"c":51.1,"h":51.4,"l":51.05,"n":2719,"o":51.24,"t":"2026-02-10T05:00:00Z","v":324843,"vw":51.210329},{"c":50.92,"h":51.4735,"l":50.48,"n":4754,"o":51.39,"t":"2026-02-11T05:00:00Z","v":516207,"vw":50.861227},{"c":50.07,"h":51.27,"l":49.9,"n":4899,"o":51.21,"t":"2026-02-12T05:00:00Z","v":502552,"vw":50.434393},{"c":50.6,"h":50.93,"l":49.9,"n":3715,"o":50.26,"t":"2026-02-13T05:00:00Z","v":511767,"vw":50.527492},{"c":50.66,"h":50.84,"l":50.005,"n":4438,"o":50.55,"t":"2026-02-17T05:00:00Z","v":645454,"vw":50.51629},{"c":50.23,"h":50.6,"l":49.9,"n":2553,"o":50.01,"t":"2026-02-18T05:00:00Z","v":248187,"vw":50.337874},{"c":50.29,"h":50.29,"l":49.79,"n":2906,"o":50.05,"t":"2026-02-19T05:00:00Z","v":332602,"vw":50.076716},{"c":50.35,"h":50.645,"l":49.96,"n":4648,"o":50.03,"t":"2026-02-20T05:00:00Z","v":595221,"vw":50.257748},{"c":49.71,"h":50.2858,"l":49.34,"n":5041,"o":50.19,"t":"2026-02-23T05:00:00Z","v":629552,"vw":49.749855},{"c":50.19,"h":50.275,"l":49.66,"n":2760,"o":49.71,"t":"2026-02-24T05:00:00Z","v":450310,"vw":49.983907},{"c":50.4,"h":50.5175,"l":50.0899,"n":2634,"o":50.41,"t":"2026-02-25T05:00:00Z","v":423025,"vw":50.33681},{"c":50.6,"h":50.65,"l":50.0399,"n":2574,"o":50.52,"t":"2026-02-26T05:00:00Z","v":481337,"vw":50.332056},{"c":49.99,"h":50.11,"l":49.68,"n":4730,"o":50.1,"t":"2026-02-27T05:00:00Z","v":676925,"vw":49.850896},{"c":50.27,"h":50.3803,"l":49.27,"n":3339,"o":49.27,"t":"2026-03-02T05:00:00Z","v":381304,"vw":49.879033},{"c":49.58,"h":49.8903,"l":48.6,"n":5443,"o":49.31,"t":"2026-03-03T05:00:00Z","v":477360,"vw":49.203984},{"c":50.01,"h":50.2,"l":49.54,"n":3220,"o":49.93,"t":"2026-03-04T05:00:00Z","v":523812,"vw":49.973914},{"c":49.27,"h":49.87,"l":48.795,"n":4237,"o":49.65,"t":"2026-03-05T05:00:00Z","v":448623,"vw":49.217115},{"c":48.23,"h":48.67,"l":48.09,"n":4348,"o":48.39,"t":"2026-03-06T05:00:00Z","v":374746,"vw":48.312557},{"c":48.73,"h":48.8793,"l":47.1,"n":5795,"o":47.65,"t":"2026-03-09T04:00:00Z","v":903066,"vw":47.668133},{"c":48.7,"h":49.42,"l":48.59,"n":2534,"o":48.66,"t":"2026-03-10T04:00:00Z","v":334482,"vw":48.893381},{"c":48.65,"h":48.82,"l":48.25,"n":2906,"o":48.53,"t":"2026-03-11T04:00:00Z","v":283426,"vw":48.452164},{"c":47.68,"h":48.07,"l":47.55,"n":5653,"o":47.99,"t":"2026-03-12T04:00:00Z","v":755292,"vw":47.811001},{"c":47.49,"h":48.2051,"l":47.33,"n":3766,"o":47.93,"t":"2026-03-13T04:00:00Z","v":572085,"vw":47.840461},{"c":48.01,"h":48.37,"l":47.87,"n":2481,"o":48.13,"t":"2026-03-16T04:00:00Z","v":305777,"vw":48.156321},{"c":48.32,"h":48.57,"l":48.135,"n":3242,"o":48.28,"t":"2026-03-17T04:00:00Z","v":761501,"vw":48.321439},{"c":47.01,"h":47.58,"l":46.975,"n":3699,"o":47.44,"t":"2026-03-18T04:00:00Z","v":423973,"vw":47.341713},{"c":47.25,"h":47.69,"l":46.38,"n":3561,"o":46.42,"t":"2026-03-19T04:00:00Z","v":438783,"vw":46.855097},{"c":46.31,"h":47.24,"l":45.94,"n":5101,"o":47.15,"t":"2026-03-20T04:00:00Z","v":512978,"vw":46.577667},{"c":47.23,"h":47.95,"l":47.04,"n":3418,"o":47.17,"t":"2026-03-23T04:00:00Z","v":604535,"vw":47.474273},{"c":47.47,"h":47.7,"l":46.74,"n":2266,"o":46.86,"t":"2026-03-24T04:00:00Z","v":289606,"vw":47.340152},{"c":48.05,"h":48.23,"l":47.69,"n":2392,"o":48.005,"t":"2026-03-25T04:00:00Z","v":366822,"vw":48.013113},{"c":47.26,"h":48.02,"l":47.2199,"n":3089,"o":47.53,"t":"2026-03-26T04:00:00Z","v":403987,"vw":47.579482},{"c":46.47,"h":47.11,"l":46.3325,"n":2826,"o":47,"t":"2026-03-27T04:00:00Z","v":191749,"vw":46.68299},{"c":45.8,"h":46.85,"l":45.64,"n":3319,"o":46.85,"t":"2026-03-30T04:00:00Z","v":423378,"vw":46.180231},{"c":47.4,"h":47.54,"l":46.36,"n":2653,"o":46.43,"t":"2026-03-31T04:00:00Z","v":346000,"vw":46.937766},{"c":47.6,"h":48.07,"l":47.57,"n":2412,"o":47.72,"t":"2026-04-01T04:00:00Z","v":293813,"vw":47.839027},{"c":47.89,"h":48.03,"l":46.87,"n":2321,"o":46.87,"t":"2026-04-02T04:00:00Z","v":286878,"vw":47.452444},{"c":48.16,"h":48.23,"l":47.805,"n":3370,"o":47.91,"t":"2026-04-06T04:00:00Z","v":657002,"vw":48.055591},{"c":48.21,"h":48.21,"l":47.67,"n":2765,"o":47.945,"t":"2026-04-07T04:00:00Z","v":298835,"vw":47.946675},{"c":49.29,"h":49.54,"l":48.9818,"n":2427,"o":49.49,"t":"2026-04-08T04:00:00Z","v":279783,"vw":49.322393},{"c":49.555,"h":49.65,"l":49.13,"n":2278,"o":49.13,"t":"2026-04-09T04:00:00Z","v":214845,"vw":49.436166},{"c":49.51,"h":49.66,"l":49.37,"n":2657,"o":49.66,"t":"2026-04-10T04:00:00Z","v":216506,"vw":49.51341},{"c":49.995,"h":50.04,"l":49.29,"n":3185,"o":49.29,"t":"2026-04-13T04:00:00Z","v":362105,"vw":49.683905},{"c":50.47,"h":50.53,"l":50.17,"n":3521,"o":50.32,"t":"2026-04-14T04:00:00Z","v":475980,"vw":50.382537},{"c":50.54,"h":50.56,"l":50.32,"n":2547,"o":50.49,"t":"2026-04-15T04:00:00Z","v":346852,"vw":50.461558},{"c":50.64,"h":50.65,"l":50.39,"n":2305,"o":50.6,"t":"2026-04-16T04:00:00Z","v":250800,"vw":50.539822},{"c":51.25,"h":51.45,"l":50.96,"n":3562,"o":51,"t":"2026-04-17T04:00:00Z","v":481011,"vw":51.228021},{"c":51.45,"h":51.4665,"l":51.11,"n":3144,"o":51.16,"t":"2026-04-20T04:00:00Z","v":403882,"vw":51.335903},{"c":51.14,"h":51.69,"l":51.0299,"n":3869,"o":51.59,"t":"2026-04-21T04:00:00Z","v":420532,"vw":51.334127},{"c":50.76,"h":50.87,"l":50.56,"n":3223,"o":50.87,"t":"2026-04-22T04:00:00Z","v":391758,"vw":50.724752},{"c":50.625,"h":50.89,"l":50.2,"n":2496,"o":50.73,"t":"2026-04-23T04:00:00Z","v":248654,"vw":50.644618},{"c":50.8,"h":50.91,"l":50.5101,"n":2732,"o":50.8,"t":"2026-04-24T04:00:00Z","v":283740,"vw":50.756016},{"c":50.865,"h":50.97,"l":50.74,"n":2764,"o":50.8,"t":"2026-04-27T04:00:00Z","v":247243,"vw":50.837132},{"c":50.58,"h":50.82,"l":50.4,"n":2415,"o":50.79,"t":"2026-04-28T04:00:00Z","v":218291,"vw":50.524305},{"c":50.37,"h":50.57,"l":50.15,"n":2478,"o":50.57,"t":"2026-04-29T04:00:00Z","v":237452,"vw":50.333269},{"c":51.02,"h":51.02,"l":50.4,"n":2393,"o":50.51,"t":"2026-04-30T04:00:00Z","v":312249,"vw":50.806115},{"c":51.23,"h":51.26,"l":50.82,"n":3722,"o":51.12,"t":"2026-05-01T04:00:00Z","v":380603,"vw":51.082273},{"c":50.98,"h":51.38,"l":50.6999,"n":2997,"o":51.11,"t":"2026-05-04T04:00:00Z","v":317838,"vw":51.074188},{"c":51.59,"h":51.7,"l":51.26,"n":2312,"o":51.26,"t":"2026-05-05T04:00:00Z","v":267903,"vw":51.524321},{"c":52.22,"h":52.26,"l":51.735,"n":3054,"o":52.04,"t":"2026-05-06T04:00:00Z","v":387060,"vw":52.005939},{"c":51.61,"h":52.2849,"l":51.46,"n":3868,"o":52.26,"t":"2026-05-07T04:00:00Z","v":410465,"vw":51.786491},{"c":51.9,"h":52,"l":51.665,"n":2665,"o":51.8,"t":"2026-05-08T04:00:00Z","v":302106,"vw":51.794344},{"c":52.1,"h":52.235,"l":51.935,"n":3007,"o":52.01,"t":"2026-05-11T04:00:00Z","v":330820,"vw":52.110803},{"c":51.82,"h":51.88,"l":51.0801,"n":3586,"o":51.88,"t":"2026-05-12T04:00:00Z","v":298494,"vw":51.425433},{"c":51.76,"h":51.835,"l":51.3386,"n":2656,"o":51.77,"t":"2026-05-13T04:00:00Z","v":272115,"vw":51.634589},{"c":52.01,"h":52.11,"l":51.63,"n":2350,"o":51.87,"t":"2026-05-14T04:00:00Z","v":240613,"vw":51.921023},{"c":51.1,"h":51.41,"l":50.965,"n":4459,"o":51.4,"t":"2026-05-15T04:00:00Z","v":467314,"vw":51.128994},{"c":50.87,"h":51.25,"l":50.49,"n":4592,"o":51.17,"t":"2026-05-18T04:00:00Z","v":449261,"vw":50.80612},{"c":50.4,"h":50.69,"l":49.97,"n":3419,"o":50.5,"t":"2026-05-19T04:00:00Z","v":340257,"vw":50.285909},{"c":50.77,"h":50.81,"l":49.81,"n":2072,"o":50.07,"t":"2026-05-20T04:00:00Z","v":256550,"vw":50.480917},{"c":51.16,"h":51.3,"l":50.42,"n":4640,"o":50.57,"t":"2026-05-21T04:00:00Z","v":649083,"vw":50.894815},{"c":51.44,"h":51.6608,"l":51.32,"n":2515,"o":51.32,"t":"2026-05-22T04:00:00Z","v":244676,"vw":51.483125},{"c":52.17,"h":52.19,"l":51.86,"n":2596,"o":51.97,"t":"2026-05-26T04:00:00Z","v":266999,"vw":52.084264},{"c":52.24,"h":52.35,"l":52.065,"n":1883,"o":52.31,"t":"2026-05-27T04:00:00Z","v":175702,"vw":52.23132},{"c":52.49,"h":52.526,"l":51.97,"n":2036,"o":52.22,"t":"2026-05-28T04:00:00Z","v":208689,"vw":52.33621},{"c":52.33,"h":52.38,"l":52.0471,"n":2817,"o":52.38,"t":"2026-05-29T04:00:00Z","v":217165,"vw":52.25915},{"c":52.13,"h":52.32,"l":51.725,"n":3485,"o":52.07,"t":"2026-06-01T04:00:00Z","v":392098,"vw":51.963764},{"c":52.505,"h":52.52,"l":52.1,"n":2096,"o":52.11,"t":"2026-06-02T04:00:00Z","v":228616,"vw":52.359301},{"c":51.97,"h":52.29,"l":51.83,"n":3018,"o":52.29,"t":"2026-06-03T04:00:00Z","v":265941,"vw":51.998377},{"c":52.54,"h":52.71,"l":51.83,"n":2726,"o":52.05,"t":"2026-06-04T04:00:00Z","v":253760,"vw":52.410655},{"c":51.05,"h":52.16,"l":50.79,"n":5130,"o":52.12,"t":"2026-06-05T04:00:00Z","v":457456,"vw":51.480921},{"c":51.47,"h":51.849,"l":51.38,"n":2403,"o":51.7,"t":"2026-06-08T04:00:00Z","v":224838,"vw":51.577495},{"c":51.53,"h":52.43,"l":50.34,"n":3562,"o":51.94,"t":"2026-06-09T04:00:00Z","v":329060,"vw":51.294365},{"c":51.1,"h":52.13,"l":51.03,"n":2389,"o":51.52,"t":"2026-06-10T04:00:00Z","v":238690,"vw":51.485417},{"c":52.37,"h":52.43,"l":51.3601,"n":2564,"o":51.41,"t":"2026-06-11T04:00:00Z","v":344844,"vw":51.852378},{"c":52.77,"h":53.05,"l":52.37,"n":2882,"o":52.5,"t":"2026-06-12T04:00:00Z","v":341679,"vw":52.773274},{"c":53.1,"h":53.54,"l":53.085,"n":5052,"o":53.32,"t":"2026-06-15T04:00:00Z","v":595234,"vw":53.283812},{"c":52.21,"h":52.81,"l":52.165,"n":4158,"o":52.67,"t":"2026-06-16T04:00:00Z","v":312921,"vw":52.480092},{"c":51.85,"h":52.7,"l":51.735,"n":5290,"o":52.29,"t":"2026-06-17T04:00:00Z","v":319696,"vw":52.353323},{"c":52.74,"h":52.77,"l":52.1501,"n":4179,"o":52.57,"t":"2026-06-18T04:00:00Z","v":351958,"vw":52.501811},{"c":53.09,"h":53.22,"l":52.79,"n":5268,"o":52.85,"t":"2026-06-22T04:00:00Z","v":464497,"vw":53.02699},{"c":52.7,"h":52.9997,"l":52.3128,"n":4958,"o":52.41,"t":"2026-06-23T04:00:00Z","v":217100,"vw":52.756723},{"c":52.89,"h":53.25,"l":52.665,"n":5044,"o":52.81,"t":"2026-06-24T04:00:00Z","v":303674,"vw":52.931748},{"c":53.19,"h":53.485,"l":52.87,"n":5914,"o":53.27,"t":"2026-06-25T04:00:00Z","v":549087,"vw":53.212797},{"c":53.06,"h":53.3299,"l":52.791,"n":4238,"o":52.91,"t":"2026-06-26T04:00:00Z","v":228125,"vw":53.092279},{"c":53.32,"h":53.325,"l":52.72,"n":4158,"o":53.23,"t":"2026-06-29T04:00:00Z","v":437058,"vw":53.122377},{"c":53.52,"h":53.62,"l":53.15,"n":3331,"o":53.33,"t":"2026-06-30T04:00:00Z","v":270066,"vw":53.47197},{"c":53.41,"h":53.86,"l":53.34,"n":3332,"o":53.48,"t":"2026-07-01T04:00:00Z","v":378274,"vw":53.623997},{"c":53.18,"h":53.8095,"l":52.77,"n":4145,"o":53.6,"t":"2026-07-02T04:00:00Z","v":290910,"vw":53.116174},{"c":53.43,"h":53.61,"l":53.25,"n":4445,"o":53.28,"t":"2026-07-06T04:00:00Z","v":553244,"vw":53.497945},{"c":53.06,"h":53.54,"l":52.87,"n":5418,"o":53.5,"t":"2026-07-07T04:00:00Z","v":445623,"vw":53.116889},{"c":52.6,"h":52.8416,"l":52.1401,"n":4194,"o":52.77,"t":"2026-07-08T04:00:00Z","v":289616,"vw":52.539454},{"c":53.23,"h":53.31,"l":52.83,"n":2650,"o":52.84,"t":"2026-07-09T04:00:00Z","v":292997,"vw":53.192923},{"c":53.09,"h":53.33,"l":52.67,"n":4503,"o":53.33,"t":"2026-07-10T04:00:00Z","v":401564,"vw":53.00259},{"c":52.67,"h":53.0008,"l":52.52,"n":4404,"o":52.94,"t":"2026-07-13T04:00:00Z","v":327291,"vw":52.730762},{"c":52.89,"h":53.07,"l":52.72,"n":3339,"o":53.04,"t":"2026-07-14T04:00:00Z","v":317470,"vw":52.8884},{"c":53.08,"h":53.255,"l":52.815,"n":3908,"o":53,"t":"2026-07-15T04:00:00Z","v":333372,"vw":53.039977},{"c":53.08,"h":53.3796,"l":52.875,"n":3512,"o":52.97,"t":"2026-07-16T04:00:00Z","v":258083,"vw":53.105903},{"c":52.87,"h":53.09,"l":52.42,"n":4692,"o":52.52,"t":"2026-07-17T04:00:00Z","v":348457,"vw":52.820461},{"c":52.59,"h":53.1292,"l":52.535,"n":6144,"o":53,"t":"2026-07-20T04:00:00Z","v":739820,"vw":52.792994},{"c":53.26,"h":53.285,"l":52.66,"n":3695,"o":52.68,"t":"2026-07-21T04:00:00Z","v":496431,"vw":53.045616},{"c":52.18,"h":52.59,"l":52.13,"n":4213,"o":52.51,"t":"2026-07-22T04:00:00Z","v":397518,"vw":52.388734},{"c":51.91,"h":52.04,"l":51.57,"n":4192,"o":51.7,"t":"2026-07-23T04:00:00Z","v":276437,"vw":51.793368},{"c":51.73,"h":52.21,"l":51.65,"n":4205,"o":52.1,"t":"2026-07-24T04:00:00Z","v":459324,"vw":51.897983},{"c":52.04,"h":52.46,"l":51.75,"n":3956,"o":52.24,"t":"2026-07-27T04:00:00Z","v":350974,"vw":51.997894},{"c":52.15,"h":52.199,"l":51.62,"n":3202,"o":52.11,"t":"2026-07-28T04:00:00Z","v":280421,"vw":51.967485},{"c":51.33,"h":52.16,"l":51.25,"n":4157,"o":52,"t":"2026-07-29T04:00:00Z","v":364753,"vw":51.593584},{"c":52,"h":52.0487,"l":51.4,"n":2580,"o":51.73,"t":"2026-07-30T04:00:00Z","v":264192,"vw":51.716546},{"c":51.7583,"h":52.23,"l":51.17,"n":4531,"o":52.18,"t":"2026-07-31T04:00:00Z","v":315365,"vw":51.72131},{"c":52.42,"h":52.49,"l":51.97,"n":4303,"o":52.1,"t":"2026-08-03T04:00:00Z","v":392899,"vw":52.356284},{"c":53.05,"h":53.1398,"l":52.56,"n":3935,"o":52.63,"t":"2026-08-04T04:00:00Z","v":370434,"vw":52.883614},{"c":52.91,"h":53.229,"l":52.905,"n":3549,"o":53.2,"t":"2026-08-05T04:00:00Z","v":380437,"vw":53.039163},{"c":52.73,"h":53.08,"l":52.705,"n":3194,"o":52.9,"t":"2026-08-06T04:00:00Z","v":222096,"vw":52.871152},{"c":53.14,"h":53.2,"l":52.92,"n":4072,"o":53.04,"t":"2026-08-07T04:00:00Z","v":247812,"vw":53.077306},{"c":53.01,"h":53.13,"l":52.86,"n":5286,"o":53.07,"t":"2026-08-10T04:00:00Z","v":364478,"vw":53.002448},{"c":53.12,"h":53.2,"l":53.05,"n":2948,"o":53.05,"t":"2026-08-11T04:00:00Z","v":293798,"vw":53.136031},{"c":53.36,"h":53.43,"l":53.13,"n":4707,"o":53.35,"t":"2026-08-12T04:00:00Z","v":381853,"vw":53.29324},{"c":53.47,"h":53.61,"l":53.3701,"n":3705,"o":53.56,"t":"2026-08-13T04:00:00Z","v":380776,"vw":53.474806},{"c":53.65,"h":53.66,"l":53.4,"n":4487,"o":53.46,"t":"2026-08-14T04:00:00Z","v":368114,"vw":53.5745},{"c":53.58,"h":53.59,"l":53.465,"n":5204,"o":53.59,"t":"2026-08-17T04:00:00Z","v":602654,"vw":53.536949},{"c":53.15,"h":53.45,"l":53.12,"n":4968,"o":53.45,"t":"2026-08-18T04:00:00Z","v":579686,"vw":53.26987},{"c":52.7,"h":52.87,"l":52.655,"n":4433,"o":52.87,"t":"2026-08-19T04:00:00Z","v":479825,"vw":52.746733},{"c":52.22,"h":52.52,"l":52.135,"n":5887,"o":52.5,"t":"2026-08-20T04:00:00Z","v":690237,"vw":52.31814},{"c":52.51,"h":52.555,"l":52.305,"n":4313,"o":52.42,"t":"2026-08-21T04:00:00Z","v":476662,"vw":52.458406},{"c":52.31,"h":52.53,"l":52.255,"n":4947,"o":52.43,"t":"2026-08-24T04:00:00Z","v":457475,"vw":52.358527},{"c":52.475,"h":52.54,"l":52.315,"n":3756,"o":52.53,"t":"2026-08-25T04:00:00Z","v":468962,"vw":52.411021},{"c":52.48,"h":52.57,"l":52.35,"n":3004,"o":52.43,"t":"2026-08-26T04:00:00Z","v":302894,"vw":52.456759},{"c":52.62,"h":52.67,"l":52.395,"n":3661,"o":52.5,"t":"2026-08-27T04:00:00Z","v":378639,"vw":52.577854},{"c":52.11,"h":52.67,"l":52.105,"n":5107,"o":52.52,"t":"2026-08-28T04:00:00Z","v":405883,"vw":52.318964},{"c":51.865,"h":52.09,"l":51.7,"n":4933,"o":52.09,"t":"2026-08-31T04:00:00Z","v":368174,"vw":51.810561},{"c":51.34,"h":51.7,"l":51.28,"n":4992,"o":51.65,"t":"2026-09-01T04:00:00Z","v":367939,"vw":51.465457},{"c":51.85,"h":51.91,"l":51.48,"n":2699,"o":51.5,"t":"2026-09-02T04:00:00Z","v":192759,"vw":51.75754},{"c":52.07,"h":52.16,"l":51.8,"n":4312,"o":52.16,"t":"2026-09-03T04:00:00Z","v":333953,"vw":51.989137},{"c":52.19,"h":52.22,"l":51.812,"n":4026,"o":51.92,"t":"2026-09-04T04:00:00Z","v":378531,"vw":52.108668},{"c":52.005,"h":52.185,"l":51.96,"n":4319,"o":52.14,"t":"2026-09-08T04:00:00Z","v":382665,"vw":52.071401},{"c":51.46,"h":51.95,"l":51.42,"n":5644,"o":51.89,"t":"2026-09-09T04:00:00Z","v":435927,"vw":51.583187},{"c":51,"h":51.295,"l":50.905,"n":5681,"o":51.14,"t":"2026-09-10T04:00:00Z","v":746677,"vw":51.056782},{"c":51.21,"h":51.54,"l":51.18,"n":3707,"o":51.48,"t":"2026-09-11T04:00:00Z","v":435064,"vw":51.294358},{"c":51.09,"h":51.37,"l":50.955,"n":5925,"o":51.04,"t":"2026-09-14T04:00:00Z","v":671376,"vw":51.142162},{"c":50.79,"h":51.12,"l":50.6,"n":6546,"o":51.05,"t":"2026-09-15T04:00:00Z","v":669978,"vw":50.770689},{"c":49.955,"h":50.44,"l":49.48,"n":6334,"o":50.29,"t":"2026-09-16T04:00:00Z","v":692370,"vw":50.1208},{"c":50.18,"h":50.65,"l":50.18,"n":4112,"o":50.64,"t":"2026-09-17T04:00:00Z","v":475844,"vw":50.423132},{"c":50,"h":50.18,"l":49.735,"n":7392,"o":50.15,"t":"2026-09-18T04:00:00Z","v":633442,"vw":49.870777},{"c":50.21,"h":50.42,"l":50.145,"n":6212,"o":50.35,"t":"2026-09-21T04:00:00Z","v":623999,"vw":50.271546},{"c":50.45,"h":50.75,"l":50.315,"n":4626,"o":50.63,"t":"2026-09-22T04:00:00Z","v":449090,"vw":50.508703},{"c":49.67,"h":50.35,"l":49.64,"n":6242,"o":50.35,"t":"2026-09-23T04:00:00Z","v":483242,"vw":49.869824},{"c":49.62,"h":49.67,"l":49.165,"n":5579,"o":49.5,"t":"2026-09-24T04:00:00Z","v":472527,"vw":49.431626},{"c":49.6,"h":49.8799,"l":49.395,"n":4175,"o":49.74,"t":"2026-09-25T04:00:00Z","v":447224,"vw":49.651004},{"c":49.3,"h":49.615,"l":49.1,"n":6083,"o":49.38,"t":"2026-09-28T04:00:00Z","v":622364,"vw":49.336308},{"c":49.13,"h":49.46,"l":48.88,"n":5447,"o":49.39,"t":"2026-09-29T04:00:00Z","v":597092,"vw":49.040053},{"c":48.97,"h":49.3999,"l":48.965,"n":3820,"o":49.37,"t":"2026-09-30T04:00:00Z","v":347085,"vw":49.205678},{"c":49.08,"h":49.3,"l":48.605,"n":5453,"o":48.97,"t":"2026-10-01T04:00:00Z","v":505446,"vw":48.955015},{"c":49.48,"h":49.725,"l":49.3908,"n":4267,"o":49.59,"t":"2026-10-02T04:00:00Z","v":417951,"vw":49.521373},{"c":49.76,"h":49.85,"l":49.32,"n":4688,"o":49.48,"t":"2026-10-05T04:00:00Z","v":472965,"vw":49.612878},{"c":49.51,"h":49.97,"l":49.43,"n":5343,"o":49.84,"t":"2026-10-06T04:00:00Z","v":521588,"vw":49.620922},{"c":49.01,"h":49.161,"l":48.92,"n":5300,"o":49.08,"t":"2026-10-07T04:00:00Z","v":449802,"vw":49.038865},{"c":49.01,"h":49.0299,"l":48.57,"n":6056,"o":48.86,"t":"2026-10-08T04:00:00Z","v":716135,"vw":48.84228},{"c":49.24,"h":49.34,"l":48.99,"n":3765,"o":49.14,"t":"2026-10-09T04:00:00Z","v":454223,"vw":49.188376},{"c":49.14,"h":49.2747,"l":49.1,"n":3545,"o":49.19,"t":"2026-10-12T04:00:00Z","v":362936,"vw":49.169636},{"c":48.935,"h":49.1999,"l":48.79,"n":4489,"o":49.14,"t":"2026-10-13T04:00:00Z","v":392929,"vw":48.926136},{"c":48.16,"h":48.605,"l":47.961,"n":6963,"o":48.54,"t":"2026-10-14T04:00:00Z","v":646247,"vw":48.22541},{"c":48.7,"h":48.72,"l":48.0373,"n":3439,"o":48.07,"t":"2026-10-15T04:00:00Z","v":312083,"vw":48.441541},{"c":47.99,"h":48.8385,"l":47.9,"n":5708,"o":48.81,"t":"2026-10-16T04:00:00Z","v":520000,"vw":48.184535},{"c":48.12,"h":48.37,"l":48.045,"n":3783,"o":48.2,"t":"2026-10-19T04:00:00Z","v":372225,"vw":48.186569},{"c":48.835,"h":48.98,"l":48.14,"n":3617,"o":48.14,"t":"2026-10-20T04:00:00Z","v":308936,"vw":48.756712},{"c":48.4,"h":48.55,"l":48.21,"n":3190,"o":48.43,"t":"2026-10-21T04:00:00Z","v":267860,"vw":48.412221},{"c":48.3,"h":48.49,"l":48.07,"n":2860,"o":48.2,"t":"2026-10-22T04:00:00Z","v":254809,"vw":48.271741}],"volatilityBars":[{"c":50.74,"h":50.74,"l":50.35,"n":80,"o":50.35,"t":"2026-09-21T10:15:00Z","v":906,"vw":50.4775},{"c":50.2039,"h":50.23,"l":50.19,"n":5,"o":50.23,"t":"2026-09-21T11:00:00Z","v":766,"vw":50.205556},{"c":50.3,"h":50.3,"l":50.3,"n":13,"o":50.3,"t":"2026-09-21T11:30:00Z","v":936,"vw":50.3},{"c":50.34,"h":50.34,"l":50.31,"n":4,"o":50.31,"t":"2026-09-21T12:15:00Z","v":314,"vw":50.32},{"c":50.332,"h":50.332,"l":50.332,"n":2,"o":50.332,"t":"2026-09-21T12:30:00Z","v":117,"vw":50.332},{"c":50.31,"h":50.31,"l":50.31,"n":1,"o":50.31,"t":"2026-09-21T13:00:00Z","v":100,"vw":50.31},{"c":50.44,"h":50.466,"l":50.3267,"n":24,"o":50.3267,"t":"2026-09-21T13:15:00Z","v":6000,"vw":50.436656},{"c":50.165,"h":50.42,"l":50.145,"n":1017,"o":50.35,"t":"2026-09-21T13:30:00Z","v":135545,"vw":50.231718},{"c":50.24,"h":50.24,"l":50.165,"n":410,"o":50.17,"t":"2026-09-21T13:45:00Z","v":44658,"vw":50.183239},{"c":50.25,"h":50.26,"l":50.16,"n":318,"o":50.2,"t":"2026-09-21T14:00:00Z","v":29325,"vw":50.221922},{"c":50.31,"h":50.3199,"l":50.245,"n":266,"o":50.25,"t":"2026-09-21T14:15:00Z","v":28901,"vw":50.285401},{"c":50.265,"h":50.31,"l":50.25,"n":227,"o":50.305,"t":"2026-09-21T14:30:00Z","v":23963,"vw":50.28548},{"c":50.24,"h":50.29,"l":50.235,"n":288,"o":50.255,"t":"2026-09-21T14:45:00Z","v":40980,"vw":50.259577},{"c":50.33,"h":50.33,"l":50.23,"n":187,"o":50.24,"t":"2026-09-21T15:00:00Z","v":14397,"vw":50.276246},{"c":50.315,"h":50.345,"l":50.3,"n":187,"o":50.325,"t":"2026-09-21T15:15:00Z","v":37365,"vw":50.322839},{"c":50.305,"h":50.32,"l":50.3,"n":149,"o":50.31,"t":"2026-09-21T15:30:00Z","v":12911,"vw":50.309374},{"c":50.305,"h":50.36,"l":50.3,"n":115,"o":50.31,"t":"2026-09-21T15:45:00Z","v":11307,"vw":50.313731},{"c":50.31,"h":50.35,"l":50.295,"n":187,"o":50.31,"t":"2026-09-21T16:00:00Z","v":13939,"vw":50.309345},{"c":50.2924,"h":50.33,"l":50.28,"n":152,"o":50.32,"t":"2026-09-21T16:15:00Z","v":18080,"vw":50.30138},{"c":50.29,"h":50.34,"l":50.2856,"n":137,"o":50.3,"t":"2026-09-21T16:30:00Z","v":15872,"vw":50.312357},{"c":50.2623,"h":50.295,"l":50.25,"n":125,"o":50.29,"t":"2026-09-21T16:45:00Z","v":7571,"vw":50.275002},{"c":50.29,"h":50.2932,"l":50.25,"n":87,"o":50.27,"t":"2026-09-21T17:00:00Z","v":6464,"vw":50.268935},{"c":50.245,"h":50.2821,"l":50.2423,"n":120,"o":50.28,"t":"2026-09-21T17:15:00Z","v":9737,"vw":50.265933},{"c":50.215,"h":50.25,"l":50.205,"n":127,"o":50.25,"t":"2026-09-21T17:30:00Z","v":7167,"vw":50.223867},{"c":50.26,"h":50.26,"l":50.225,"n":133,"o":50.24,"t":"2026-09-21T17:45:00Z","v":13414,"vw":50.243192},{"c":50.31,"h":50.31,"l":50.25,"n":246,"o":50.25,"t":"2026-09-21T18:00:00Z","v":11643,"vw":50.288101},{"c":50.33,"h":50.35,"l":50.315,"n":124,"o":50.32,"t":"2026-09-21T18:15:00Z","v":13245,"vw":50.333158},{"c":50.335,"h":50.34,"l":50.3,"n":167,"o":50.34,"t":"2026-09-21T18:30:00Z","v":28999,"vw":50.321572},{"c":50.37,"h":50.375,"l":50.34,"n":125,"o":50.34,"t":"2026-09-21T18:45:00Z","v":14302,"vw":50.366134},{"c":50.3461,"h":50.3899,"l":50.34,"n":126,"o":50.365,"t":"2026-09-21T19:00:00Z","v":10927,"vw":50.358361},{"c":50.33,"h":50.37,"l":50.325,"n":117,"o":50.345,"t":"2026-09-21T19:15:00Z","v":10682,"vw":50.34641},{"c":50.35,"h":50.37,"l":50.325,"n":117,"o":50.325,"t":"2026-09-21T19:30:00Z","v":9367,"vw":50.349344},{"c":50.24,"h":50.3501,"l":50.24,"n":383,"o":50.345,"t":"2026-09-21T19:45:00Z","v":35848,"vw":50.281255},{"c":50.26,"h":50.26,"l":50.21,"n":36,"o":50.21,"t":"2026-09-21T20:00:00Z","v":446,"vw":50.226722},{"c":50.26,"h":50.26,"l":50.26,"n":1,"o":50.26,"t":"2026-09-21T20:45:00Z","v":240,"vw":50.26},{"c":50.26,"h":50.26,"l":50.26,"n":2,"o":50.26,"t":"2026-09-21T21:15:00Z","v":1001,"vw":50.26},{"c":50.25,"h":50.28,"l":50.25,"n":11,"o":50.28,"t":"2026-09-21T23:15:00Z","v":2251,"vw":50.251342},{"c":50.2,"h":50.26,"l":50,"n":23,"o":50.06,"t":"2026-09-22T08:00:00Z","v":2525,"vw":50.060491},{"c":50.03,"h":50.06,"l":50.03,"n":2,"o":50.06,"t":"2026-09-22T09:30:00Z","v":500,"vw":50.036},{"c":50.34,"h":50.34,"l":50.25,"n":9,"o":50.25,"t":"2026-09-22T11:00:00Z","v":5499,"vw":50.254242},{"c":50.45,"h":50.4997,"l":50.43,"n":14,"o":50.47,"t":"2026-09-22T12:30:00Z","v":2639,"vw":50.456688},{"c":50.51,"h":50.51,"l":50.485,"n":5,"o":50.485,"t":"2026-09-22T12:45:00Z","v":562,"vw":50.504558},{"c":50.52,"h":50.52,"l":50.5,"n":2,"o":50.5,"t":"2026-09-22T13:00:00Z","v":950,"vw":50.511579},{"c":50.55,"h":50.63,"l":50.47,"n":504,"o":50.63,"t":"2026-09-22T13:30:00Z","v":40337,"vw":50.548101},{"c":50.655,"h":50.655,"l":50.49,"n":233,"o":50.525,"t":"2026-09-22T13:45:00Z","v":20951,"vw":50.584314},{"c":50.725,"h":50.75,"l":50.6344,"n":209,"o":50.6599,"t":"2026-09-22T14:00:00Z","v":18035,"vw":50.687954},{"c":50.51,"h":50.7,"l":50.51,"n":179,"o":50.7,"t":"2026-09-22T14:15:00Z","v":16512,"vw":50.593333},{"c":50.39,"h":50.52,"l":50.38,"n":167,"o":50.51,"t":"2026-09-22T14:30:00Z","v":13445,"vw":50.450288},{"c":50.365,"h":50.4,"l":50.315,"n":252,"o":50.37,"t":"2026-09-22T14:45:00Z","v":23465,"vw":50.363589},{"c":50.425,"h":50.425,"l":50.35,"n":191,"o":50.36,"t":"2026-09-22T15:00:00Z","v":17474,"vw":50.391142},{"c":50.415,"h":50.44,"l":50.385,"n":200,"o":50.43,"t":"2026-09-22T15:15:00Z","v":18226,"vw":50.415235},{"c":50.35,"h":50.42,"l":50.345,"n":164,"o":50.42,"t":"2026-09-22T15:30:00Z","v":12702,"vw":50.373208},{"c":50.4,"h":50.41,"l":50.34,"n":104,"o":50.355,"t":"2026-09-22T15:45:00Z","v":6833,"vw":50.362924},{"c":50.41,"h":50.42,"l":50.4,"n":94,"o":50.42,"t":"2026-09-22T16:00:00Z","v":7732,"vw":50.409784},{"c":50.39,"h":50.415,"l":50.38,"n":119,"o":50.4,"t":"2026-09-22T16:15:00Z","v":9808,"vw":50.403136},{"c":50.44,"h":50.465,"l":50.4,"n":115,"o":50.4,"t":"2026-09-22T16:30:00Z","v":12098,"vw":50.436581},{"c":50.4851,"h":50.4951,"l":50.4494,"n":117,"o":50.4494,"t":"2026-09-22T16:45:00Z","v":20271,"vw":50.470447},{"c":50.45,"h":50.48,"l":50.435,"n":99,"o":50.48,"t":"2026-09-22T17:00:00Z","v":9545,"vw":50.455906},{"c":50.445,"h":50.45,"l":50.415,"n":98,"o":50.45,"t":"2026-09-22T17:15:00Z","v":12207,"vw":50.433222},{"c":50.495,"h":50.495,"l":50.445,"n":83,"o":50.445,"t":"2026-09-22T17:30:00Z","v":8693,"vw":50.473642},{"c":50.615,"h":50.615,"l":50.485,"n":250,"o":50.5099,"t":"2026-09-22T17:45:00Z","v":14932,"vw":50.546882},{"c":50.595,"h":50.64,"l":50.575,"n":156,"o":50.605,"t":"2026-09-22T18:00:00Z","v":18279,"vw":50.607723},{"c":50.58,"h":50.61,"l":50.58,"n":109,"o":50.61,"t":"2026-09-22T18:15:00Z","v":17817,"vw":50.600255},{"c":50.535,"h":50.59,"l":50.525,"n":117,"o":50.58,"t":"2026-09-22T18:30:00Z","v":16818,"vw":50.548197},{"c":50.535,"h":50.545,"l":50.525,"n":106,"o":50.535,"t":"2026-09-22T18:45:00Z","v":13828,"vw":50.535935},{"c":50.54,"h":50.55,"l":50.52,"n":150,"o":50.54,"t":"2026-09-22T19:00:00Z","v":29506,"vw":50.537469},{"c":50.53,"h":50.55,"l":50.5219,"n":165,"o":50.535,"t":"2026-09-22T19:15:00Z","v":21970,"vw":50.538086},{"c":50.575,"h":50.6051,"l":50.535,"n":142,"o":50.54,"t":"2026-09-22T19:30:00Z","v":13895,"vw":50.581862},{"c":50.49,"h":50.605,"l":50.485,"n":204,"o":50.58,"t":"2026-09-22T19:45:00Z","v":17113,"vw":50.544791},{"c":50.45,"h":50.45,"l":50.45,"n":15,"o":50.45,"t":"2026-09-22T20:00:00Z","v":1579,"vw":50.45},{"c":50.37,"h":50.54,"l":50.37,"n":25,"o":50.54,"t":"2026-09-23T11:00:00Z","v":3138,"vw":50.40941},{"c":50.33,"h":50.35,"l":50.33,"n":9,"o":50.35,"t":"2026-09-23T11:15:00Z","v":1261,"vw":50.337065},{"c":50.29,"h":50.32,"l":50.29,"n":21,"o":50.3,"t":"2026-09-23T11:30:00Z","v":2304,"vw":50.299461},{"c":50.6404,"h":50.6404,"l":50.6404,"n":1,"o":50.6404,"t":"2026-09-23T11:45:00Z","v":299,"vw":50.6404},{"c":50.338,"h":50.338,"l":50.338,"n":1,"o":50.338,"t":"2026-09-23T12:15:00Z","v":100,"vw":50.338},{"c":50.5954,"h":50.5954,"l":50.5954,"n":2,"o":50.5954,"t":"2026-09-23T13:00:00Z","v":120,"vw":50.5954},{"c":50.07,"h":50.35,"l":50.055,"n":521,"o":50.35,"t":"2026-09-23T13:30:00Z","v":52482,"vw":50.204334},{"c":50,"h":50.07,"l":49.97,"n":515,"o":50.07,"t":"2026-09-23T13:45:00Z","v":38971,"vw":50.009173},{"c":49.9886,"h":50.015,"l":49.945,"n":330,"o":50.01,"t":"2026-09-23T14:00:00Z","v":39458,"vw":49.9853},{"c":49.8801,"h":50.025,"l":49.8801,"n":345,"o":49.99,"t":"2026-09-23T14:15:00Z","v":26498,"vw":49.950775},{"c":49.82,"h":49.95,"l":49.8099,"n":320,"o":49.915,"t":"2026-09-23T14:30:00Z","v":17612,"vw":49.879227},{"c":49.895,"h":49.895,"l":49.77,"n":260,"o":49.8,"t":"2026-09-23T14:45:00Z","v":21826,"vw":49.841434},{"c":49.965,"h":49.975,"l":49.8561,"n":68,"o":49.885,"t":"2026-09-23T15:00:00Z","v":5342,"vw":49.912128},{"c":49.906,"h":49.9946,"l":49.905,"n":126,"o":49.96,"t":"2026-09-23T15:15:00Z","v":14536,"vw":49.962948},{"c":49.88,"h":49.92,"l":49.865,"n":92,"o":49.92,"t":"2026-09-23T15:30:00Z","v":5060,"vw":49.891837},{"c":49.865,"h":49.9197,"l":49.825,"n":133,"o":49.91,"t":"2026-09-23T15:45:00Z","v":8395,"vw":49.850406},{"c":49.835,"h":49.855,"l":49.8088,"n":111,"o":49.855,"t":"2026-09-23T16:00:00Z","v":10870,"vw":49.8342},{"c":49.86,"h":49.86,"l":49.82,"n":114,"o":49.84,"t":"2026-09-23T16:15:00Z","v":12692,"vw":49.84504},{"c":49.825,"h":49.87,"l":49.825,"n":144,"o":49.865,"t":"2026-09-23T16:30:00Z","v":10385,"vw":49.844423},{"c":49.725,"h":49.82,"l":49.72,"n":347,"o":49.82,"t":"2026-09-23T16:45:00Z","v":23470,"vw":49.768439},{"c":49.6567,"h":49.74,"l":49.64,"n":281,"o":49.735,"t":"2026-09-23T17:00:00Z","v":25166,"vw":49.677405},{"c":49.74,"h":49.745,"l":49.6688,"n":137,"o":49.6799,"t":"2026-09-23T17:15:00Z","v":17276,"vw":49.720534},{"c":49.7897,"h":49.7897,"l":49.67,"n":216,"o":49.73,"t":"2026-09-23T17:30:00Z","v":12121,"vw":49.716526},{"c":49.82,"h":49.82,"l":49.7735,"n":260,"o":49.78,"t":"2026-09-23T17:45:00Z","v":6114,"vw":49.791524},{"c":49.7525,"h":49.8143,"l":49.745,"n":97,"o":49.81,"t":"2026-09-23T18:00:00Z","v":11536,"vw":49.76369},{"c":49.735,"h":49.775,"l":49.735,"n":126,"o":49.765,"t":"2026-09-23T18:15:00Z","v":13311,"vw":49.751141},{"c":49.705,"h":49.74,"l":49.704,"n":121,"o":49.735,"t":"2026-09-23T18:30:00Z","v":12000,"vw":49.723862},{"c":49.755,"h":49.755,"l":49.69,"n":135,"o":49.7,"t":"2026-09-23T18:45:00Z","v":20996,"vw":49.71346},{"c":49.765,"h":49.765,"l":49.705,"n":175,"o":49.755,"t":"2026-09-23T19:00:00Z","v":15744,"vw":49.741011},{"c":49.7275,"h":49.76,"l":49.72,"n":137,"o":49.76,"t":"2026-09-23T19:15:00Z","v":10475,"vw":49.732124},{"c":49.6976,"h":49.7382,"l":49.6976,"n":206,"o":49.73,"t":"2026-09-23T19:30:00Z","v":13394,"vw":49.72485},{"c":49.67,"h":49.695,"l":49.64,"n":307,"o":49.695,"t":"2026-09-23T19:45:00Z","v":24350,"vw":49.664127},{"c":49.7,"h":49.7,"l":49.67,"n":72,"o":49.67,"t":"2026-09-23T20:00:00Z","v":1189,"vw":49.689084},{"c":49.75,"h":49.75,"l":49.75,"n":3,"o":49.75,"t":"2026-09-23T20:45:00Z","v":106,"vw":49.75},{"c":50,"h":50,"l":50,"n":2,"o":50,"t":"2026-09-23T23:00:00Z","v":400,"vw":50},{"c":49.6,"h":49.6,"l":49.6,"n":25,"o":49.6,"t":"2026-09-24T10:45:00Z","v":310,"vw":49.6},{"c":49.7,"h":49.7,"l":49.6,"n":11,"o":49.6,"t":"2026-09-24T11:00:00Z","v":672,"vw":49.616584},{"c":49.593,"h":49.67,"l":49.593,"n":19,"o":49.67,"t":"2026-09-24T11:15:00Z","v":1078,"vw":49.612387},{"c":49.55,"h":49.59,"l":49.55,"n":19,"o":49.59,"t":"2026-09-24T11:45:00Z","v":879,"vw":49.575},{"c":49.52,"h":49.55,"l":49.52,"n":32,"o":49.55,"t":"2026-09-24T12:00:00Z","v":1538,"vw":49.545},{"c":49.5979,"h":49.5979,"l":49.51,"n":43,"o":49.58,"t":"2026-09-24T12:30:00Z","v":1047,"vw":49.559388},{"c":49.4455,"h":49.56,"l":49.43,"n":470,"o":49.5,"t":"2026-09-24T13:30:00Z","v":29861,"vw":49.491498},{"c":49.42,"h":49.45,"l":49.4139,"n":316,"o":49.428,"t":"2026-09-24T13:45:00Z","v":23443,"vw":49.432867},{"c":49.47,"h":49.49,"l":49.38,"n":342,"o":49.4,"t":"2026-09-24T14:00:00Z","v":30792,"vw":49.4354},{"c":49.43,"h":49.48,"l":49.3886,"n":222,"o":49.4699,"t":"2026-09-24T14:15:00Z","v":12707,"vw":49.417422},{"c":49.38,"h":49.5,"l":49.38,"n":212,"o":49.425,"t":"2026-09-24T14:30:00Z","v":12427,"vw":49.455509},{"c":49.31,"h":49.39,"l":49.3099,"n":213,"o":49.37,"t":"2026-09-24T14:45:00Z","v":14426,"vw":49.361049},{"c":49.245,"h":49.32,"l":49.245,"n":384,"o":49.315,"t":"2026-09-24T15:00:00Z","v":36322,"vw":49.283738},{"c":49.22,"h":49.305,"l":49.22,"n":270,"o":49.24,"t":"2026-09-24T15:15:00Z","v":23119,"vw":49.254146},{"c":49.22,"h":49.24,"l":49.195,"n":233,"o":49.215,"t":"2026-09-24T15:30:00Z","v":22435,"vw":49.212947},{"c":49.215,"h":49.24,"l":49.185,"n":198,"o":49.2319,"t":"2026-09-24T15:45:00Z","v":19426,"vw":49.216179},{"c":49.23,"h":49.23,"l":49.165,"n":175,"o":49.2,"t":"2026-09-24T16:00:00Z","v":16535,"vw":49.183961},{"c":49.4801,"h":49.63,"l":49.24,"n":213,"o":49.25,"t":"2026-09-24T16:15:00Z","v":24262,"vw":49.469187},{"c":49.61,"h":49.67,"l":49.4499,"n":117,"o":49.5,"t":"2026-09-24T16:30:00Z","v":12779,"vw":49.551348},{"c":49.54,"h":49.58,"l":49.53,"n":102,"o":49.56,"t":"2026-09-24T16:45:00Z","v":11528,"vw":49.558161},{"c":49.52,"h":49.58,"l":49.5,"n":71,"o":49.53,"t":"2026-09-24T17:00:00Z","v":5935,"vw":49.53281},{"c":49.49,"h":49.58,"l":49.455,"n":158,"o":49.58,"t":"2026-09-24T17:15:00Z","v":23837,"vw":49.495779},{"c":49.4399,"h":49.5,"l":49.435,"n":87,"o":49.49,"t":"2026-09-24T17:30:00Z","v":8128,"vw":49.459518},{"c":49.5,"h":49.5,"l":49.435,"n":205,"o":49.445,"t":"2026-09-24T17:45:00Z","v":15111,"vw":49.467371},{"c":49.53,"h":49.53,"l":49.4,"n":105,"o":49.505,"t":"2026-09-24T18:00:00Z","v":27402,"vw":49.448062},{"c":49.61,"h":49.63,"l":49.525,"n":113,"o":49.5459,"t":"2026-09-24T18:15:00Z","v":21321,"vw":49.562999},{"c":49.59,"h":49.63,"l":49.55,"n":70,"o":49.61,"t":"2026-09-24T18:30:00Z","v":11309,"vw":49.597536},{"c":49.62,"h":49.64,"l":49.5849,"n":69,"o":49.5999,"t":"2026-09-24T18:45:00Z","v":15610,"vw":49.61022},{"c":49.53,"h":49.62,"l":49.53,"n":93,"o":49.62,"t":"2026-09-24T19:00:00Z","v":9978,"vw":49.579994},{"c":49.535,"h":49.56,"l":49.52,"n":65,"o":49.53,"t":"2026-09-24T19:15:00Z","v":7304,"vw":49.535792},{"c":49.59,"h":49.6,"l":49.535,"n":49,"o":49.535,"t":"2026-09-24T19:30:00Z","v":3128,"vw":49.576224},{"c":49.585,"h":49.62,"l":49.58,"n":243,"o":49.6,"t":"2026-09-24T19:45:00Z","v":22049,"vw":49.593917},{"c":49.62,"h":49.62,"l":49.62,"n":9,"o":49.62,"t":"2026-09-24T20:00:00Z","v":395,"vw":49.62},{"c":49.59,"h":49.59,"l":49.59,"n":8,"o":49.59,"t":"2026-09-24T20:15:00Z","v":182,"vw":49.59},{"c":49.3756,"h":49.3756,"l":49.3756,"n":1,"o":49.3756,"t":"2026-09-24T22:15:00Z","v":356,"vw":49.3756},{"c":49.7,"h":49.7,"l":49.7,"n":2,"o":49.7,"t":"2026-09-25T11:00:00Z","v":151,"vw":49.7},{"c":49.94,"h":49.94,"l":49.94,"n":1,"o":49.94,"t":"2026-09-25T11:45:00Z","v":100,"vw":49.94},{"c":49.9,"h":49.9449,"l":49.9,"n":12,"o":49.9449,"t":"2026-09-25T12:00:00Z","v":714,"vw":49.91559},{"c":49.9,"h":49.9,"l":49.9,"n":1,"o":49.9,"t":"2026-09-25T12:15:00Z","v":100,"vw":49.9},{"c":49.8,"h":49.8,"l":49.8,"n":1,"o":49.8,"t":"2026-09-25T12:45:00Z","v":200,"vw":49.8},{"c":49.72,"h":49.72,"l":49.72,"n":2,"o":49.72,"t":"2026-09-25T13:15:00Z","v":300,"vw":49.72},{"c":49.65,"h":49.755,"l":49.6,"n":444,"o":49.74,"t":"2026-09-25T13:30:00Z","v":76359,"vw":49.685156},{"c":49.62,"h":49.6501,"l":49.565,"n":190,"o":49.65,"t":"2026-09-25T13:45:00Z","v":18171,"vw":49.608123},{"c":49.47,"h":49.63,"l":49.395,"n":239,"o":49.63,"t":"2026-09-25T14:00:00Z","v":15628,"vw":49.470438},{"c":49.46,"h":49.52,"l":49.41,"n":172,"o":49.49,"t":"2026-09-25T14:15:00Z","v":9505,"vw":49.472734},{"c":49.445,"h":49.49,"l":49.43,"n":189,"o":49.465,"t":"2026-09-25T14:30:00Z","v":14705,"vw":49.449028},{"c":49.4883,"h":49.5,"l":49.41,"n":160,"o":49.45,"t":"2026-09-25T14:45:00Z","v":13257,"vw":49.46064},{"c":49.56,"h":49.615,"l":49.485,"n":148,"o":49.485,"t":"2026-09-25T15:00:00Z","v":18792,"vw":49.558513},{"c":49.55,"h":49.6,"l":49.54,"n":126,"o":49.55,"t":"2026-09-25T15:15:00Z","v":9167,"vw":49.559273},{"c":49.48,"h":49.63,"l":49.48,"n":161,"o":49.56,"t":"2026-09-25T15:30:00Z","v":14029,"vw":49.566132},{"c":49.65,"h":49.65,"l":49.455,"n":99,"o":49.47,"t":"2026-09-25T15:45:00Z","v":7919,"vw":49.519219},{"c":49.84,"h":49.8799,"l":49.66,"n":74,"o":49.66,"t":"2026-09-25T16:00:00Z","v":8794,"vw":49.780089},{"c":49.81,"h":49.85,"l":49.7648,"n":95,"o":49.82,"t":"2026-09-25T16:15:00Z","v":6892,"vw":49.798265},{"c":49.7507,"h":49.83,"l":49.72,"n":286,"o":49.8201,"t":"2026-09-25T16:30:00Z","v":43881,"vw":49.760634},{"c":49.675,"h":49.74,"l":49.67,"n":63,"o":49.74,"t":"2026-09-25T16:45:00Z","v":10600,"vw":49.706896},{"c":49.7,"h":49.7151,"l":49.675,"n":50,"o":49.675,"t":"2026-09-25T17:00:00Z","v":3516,"vw":49.696477},{"c":49.685,"h":49.7,"l":49.665,"n":87,"o":49.7,"t":"2026-09-25T17:15:00Z","v":9414,"vw":49.684382},{"c":49.65,"h":49.65,"l":49.59,"n":81,"o":49.65,"t":"2026-09-25T17:30:00Z","v":12499,"vw":49.618973},{"c":49.6451,"h":49.65,"l":49.62,"n":51,"o":49.635,"t":"2026-09-25T17:45:00Z","v":5624,"vw":49.631816},{"c":49.6588,"h":49.6588,"l":49.62,"n":66,"o":49.6399,"t":"2026-09-25T18:00:00Z","v":12609,"vw":49.645086},{"c":49.64,"h":49.695,"l":49.64,"n":86,"o":49.665,"t":"2026-09-25T18:15:00Z","v":15740,"vw":49.670228},{"c":49.665,"h":49.68,"l":49.645,"n":70,"o":49.675,"t":"2026-09-25T18:30:00Z","v":22615,"vw":49.660033},{"c":49.6997,"h":49.6997,"l":49.6623,"n":74,"o":49.67,"t":"2026-09-25T18:45:00Z","v":12647,"vw":49.689764},{"c":49.73,"h":49.73,"l":49.68,"n":121,"o":49.71,"t":"2026-09-25T19:00:00Z","v":16474,"vw":49.702558},{"c":49.675,"h":49.75,"l":49.675,"n":77,"o":49.74,"t":"2026-09-25T19:15:00Z","v":17169,"vw":49.717707},{"c":49.735,"h":49.735,"l":49.65,"n":155,"o":49.675,"t":"2026-09-25T19:30:00Z","v":20115,"vw":49.682145},{"c":49.64,"h":49.775,"l":49.63,"n":237,"o":49.735,"t":"2026-09-25T19:45:00Z","v":22937,"vw":49.710802},{"c":49.6,"h":49.6,"l":49.6,"n":13,"o":49.6,"t":"2026-09-25T20:00:00Z","v":1781,"vw":49.6},{"c":49.72,"h":49.73,"l":49.72,"n":8,"o":49.73,"t":"2026-09-25T20:30:00Z","v":415,"vw":49.72627},{"c":49.5324,"h":49.5324,"l":49.5324,"n":1,"o":49.5324,"t":"2026-09-25T22:00:00Z","v":118,"vw":49.5324},{"c":49.51,"h":49.51,"l":49.51,"n":5,"o":49.51,"t":"2026-09-28T08:00:00Z","v":128,"vw":49.51},{"c":49.41,"h":49.59,"l":49.41,"n":25,"o":49.59,"t":"2026-09-28T11:00:00Z","v":619,"vw":49.530397},{"c":49.36,"h":49.36,"l":49.36,"n":3,"o":49.36,"t":"2026-09-28T11:30:00Z","v":200,"vw":49.36},{"c":49.6164,"h":49.6164,"l":49.6164,"n":1,"o":49.6164,"t":"2026-09-28T13:00:00Z","v":400,"vw":49.6164},{"c":49.33,"h":49.39,"l":49.225,"n":571,"o":49.38,"t":"2026-09-28T13:30:00Z","v":55722,"vw":49.303133},{"c":49.33,"h":49.34,"l":49.2475,"n":278,"o":49.31,"t":"2026-09-28T13:45:00Z","v":19840,"vw":49.294457},{"c":49.355,"h":49.42,"l":49.3,"n":189,"o":49.3,"t":"2026-09-28T14:00:00Z","v":24287,"vw":49.340588},{"c":49.44,"h":49.44,"l":49.37,"n":194,"o":49.38,"t":"2026-09-28T14:15:00Z","v":20038,"vw":49.401789},{"c":49.265,"h":49.43,"l":49.255,"n":195,"o":49.42,"t":"2026-09-28T14:30:00Z","v":16944,"vw":49.322776},{"c":49.175,"h":49.26,"l":49.165,"n":408,"o":49.25,"t":"2026-09-28T14:45:00Z","v":45967,"vw":49.21091},{"c":49.15,"h":49.21,"l":49.13,"n":264,"o":49.18,"t":"2026-09-28T15:00:00Z","v":25416,"vw":49.177375},{"c":49.15,"h":49.17,"l":49.12,"n":230,"o":49.15,"t":"2026-09-28T15:15:00Z","v":15589,"vw":49.139009},{"c":49.13,"h":49.18,"l":49.12,"n":177,"o":49.155,"t":"2026-09-28T15:30:00Z","v":12191,"vw":49.146084},{"c":49.155,"h":49.165,"l":49.1,"n":182,"o":49.12,"t":"2026-09-28T15:45:00Z","v":33770,"vw":49.119873},{"c":49.18,"h":49.205,"l":49.1439,"n":146,"o":49.16,"t":"2026-09-28T16:00:00Z","v":8435,"vw":49.173073},{"c":49.49,"h":49.53,"l":49.18,"n":326,"o":49.18,"t":"2026-09-28T16:15:00Z","v":36519,"vw":49.322681},{"c":49.315,"h":49.46,"l":49.31,"n":137,"o":49.46,"t":"2026-09-28T16:30:00Z","v":13284,"vw":49.386025},{"c":49.315,"h":49.37,"l":49.26,"n":119,"o":49.37,"t":"2026-09-28T16:45:00Z","v":9447,"vw":49.312703},{"c":49.52,"h":49.615,"l":49.29,"n":606,"o":49.3,"t":"2026-09-28T17:00:00Z","v":96838,"vw":49.479139},{"c":49.39,"h":49.51,"l":49.39,"n":195,"o":49.51,"t":"2026-09-28T17:15:00Z","v":32829,"vw":49.448353},{"c":49.4,"h":49.415,"l":49.38,"n":107,"o":49.41,"t":"2026-09-28T17:30:00Z","v":12133,"vw":49.396491},{"c":49.41,"h":49.42,"l":49.39,"n":285,"o":49.41,"t":"2026-09-28T17:45:00Z","v":17180,"vw":49.403337},{"c":49.44,"h":49.44,"l":49.395,"n":77,"o":49.4,"t":"2026-09-28T18:00:00Z","v":8223,"vw":49.415973},{"c":49.42,"h":49.4551,"l":49.415,"n":85,"o":49.4551,"t":"2026-09-28T18:15:00Z","v":13482,"vw":49.429173},{"c":49.43,"h":49.435,"l":49.405,"n":109,"o":49.405,"t":"2026-09-28T18:30:00Z","v":13533,"vw":49.42332},{"c":49.4377,"h":49.46,"l":49.4099,"n":126,"o":49.4099,"t":"2026-09-28T18:45:00Z","v":19572,"vw":49.434514},{"c":49.3151,"h":49.41,"l":49.315,"n":131,"o":49.41,"t":"2026-09-28T19:00:00Z","v":12962,"vw":49.367749},{"c":49.35,"h":49.37,"l":49.305,"n":78,"o":49.31,"t":"2026-09-28T19:15:00Z","v":6452,"vw":49.341703},{"c":49.35,"h":49.3874,"l":49.335,"n":182,"o":49.3557,"t":"2026-09-28T19:30:00Z","v":15893,"vw":49.368247},{"c":49.3,"h":49.3451,"l":49.28,"n":378,"o":49.34,"t":"2026-09-28T19:45:00Z","v":30261,"vw":49.311556},{"c":49.3,"h":49.3,"l":49.3,"n":10,"o":49.3,"t":"2026-09-28T20:00:00Z","v":687,"vw":49.3},{"c":49.6,"h":49.6224,"l":49.6,"n":2,"o":49.6224,"t":"2026-09-28T20:15:00Z","v":352,"vw":49.616036},{"c":49.55,"h":49.55,"l":49.55,"n":1,"o":49.55,"t":"2026-09-28T20:30:00Z","v":173,"vw":49.55},{"c":49.71,"h":49.71,"l":49.71,"n":1,"o":49.71,"t":"2026-09-28T21:15:00Z","v":100,"vw":49.71},{"c":49.71,"h":49.71,"l":49.71,"n":2,"o":49.71,"t":"2026-09-28T21:45:00Z","v":200,"vw":49.71},{"c":49.6922,"h":49.6922,"l":49.6922,"n":1,"o":49.6922,"t":"2026-09-28T22:00:00Z","v":200,"vw":49.6922},{"c":49.5,"h":49.5,"l":49.5,"n":2,"o":49.5,"t":"2026-09-29T11:30:00Z","v":400,"vw":49.5},{"c":49.569,"h":49.569,"l":49.569,"n":2,"o":49.569,"t":"2026-09-29T12:15:00Z","v":102,"vw":49.569},{"c":49.5796,"h":49.5796,"l":49.42,"n":6,"o":49.42,"t":"2026-09-29T12:30:00Z","v":749,"vw":49.529633},{"c":49.4,"h":49.4,"l":49.4,"n":3,"o":49.4,"t":"2026-09-29T13:15:00Z","v":103,"vw":49.4},{"c":49.38,"h":49.46,"l":49.29,"n":307,"o":49.39,"t":"2026-09-29T13:30:00Z","v":32537,"vw":49.356141},{"c":49.27,"h":49.3799,"l":49.27,"n":151,"o":49.375,"t":"2026-09-29T13:45:00Z","v":15531,"vw":49.328938},{"c":49.25,"h":49.305,"l":49.1775,"n":282,"o":49.3,"t":"2026-09-29T14:00:00Z","v":28194,"vw":49.232419},{"c":49.195,"h":49.26,"l":49.185,"n":172,"o":49.25,"t":"2026-09-29T14:15:00Z","v":15247,"vw":49.229279},{"c":49.1499,"h":49.23,"l":49.1,"n":269,"o":49.21,"t":"2026-09-29T14:30:00Z","v":33535,"vw":49.145945},{"c":49.12,"h":49.155,"l":49.095,"n":270,"o":49.15,"t":"2026-09-29T14:45:00Z","v":42394,"vw":49.129371},{"c":48.99,"h":49.11,"l":48.98,"n":550,"o":49.11,"t":"2026-09-29T15:00:00Z","v":69098,"vw":49.015732},{"c":48.94,"h":49,"l":48.92,"n":353,"o":49,"t":"2026-09-29T15:15:00Z","v":54257,"vw":48.947949},{"c":48.98,"h":48.995,"l":48.94,"n":209,"o":48.95,"t":"2026-09-29T15:30:00Z","v":13867,"vw":48.968281},{"c":48.94,"h":49.03,"l":48.935,"n":185,"o":48.98,"t":"2026-09-29T15:45:00Z","v":20594,"vw":48.981246},{"c":48.93,"h":48.9551,"l":48.925,"n":139,"o":48.94,"t":"2026-09-29T16:00:00Z","v":14080,"vw":48.932959},{"c":48.95,"h":48.96,"l":48.925,"n":92,"o":48.93,"t":"2026-09-29T16:15:00Z","v":6304,"vw":48.937398},{"c":48.9,"h":48.95,"l":48.9,"n":197,"o":48.95,"t":"2026-09-29T16:30:00Z","v":24270,"vw":48.933265},{"c":48.92,"h":48.925,"l":48.885,"n":154,"o":48.905,"t":"2026-09-29T16:45:00Z","v":13594,"vw":48.900269},{"c":48.905,"h":48.915,"l":48.88,"n":235,"o":48.88,"t":"2026-09-29T17:00:00Z","v":76784,"vw":48.90225},{"c":48.905,"h":48.9171,"l":48.88,"n":140,"o":48.91,"t":"2026-09-29T17:15:00Z","v":13335,"vw":48.901894},{"c":48.95,"h":48.95,"l":48.91,"n":143,"o":48.91,"t":"2026-09-29T17:30:00Z","v":12470,"vw":48.928249},{"c":48.8999,"h":48.97,"l":48.89,"n":178,"o":48.95,"t":"2026-09-29T17:45:00Z","v":13626,"vw":48.92894},{"c":48.99,"h":49.04,"l":48.91,"n":139,"o":48.91,"t":"2026-09-29T18:00:00Z","v":16522,"vw":48.978479},{"c":49.02,"h":49.04,"l":48.9999,"n":92,"o":49,"t":"2026-09-29T18:15:00Z","v":16418,"vw":49.015626},{"c":49.075,"h":49.12,"l":48.99,"n":96,"o":49.025,"t":"2026-09-29T18:30:00Z","v":7206,"vw":49.047766},{"c":49.07,"h":49.075,"l":49.0497,"n":67,"o":49.075,"t":"2026-09-29T18:45:00Z","v":15410,"vw":49.057106},{"c":49.075,"h":49.1,"l":49.075,"n":86,"o":49.075,"t":"2026-09-29T19:00:00Z","v":12150,"vw":49.0826},{"c":49.1,"h":49.12,"l":49.06,"n":64,"o":49.075,"t":"2026-09-29T19:15:00Z","v":3117,"vw":49.097044},{"c":49.085,"h":49.115,"l":49.075,"n":69,"o":49.075,"t":"2026-09-29T19:30:00Z","v":3057,"vw":49.098266},{"c":49.13,"h":49.13,"l":49.076,"n":202,"o":49.08,"t":"2026-09-29T19:45:00Z","v":14659,"vw":49.107156},{"c":49.13,"h":49.13,"l":49.13,"n":11,"o":49.13,"t":"2026-09-29T20:00:00Z","v":266,"vw":49.13},{"c":49.24,"h":49.29,"l":49.24,"n":4,"o":49.29,"t":"2026-09-29T20:30:00Z","v":940,"vw":49.265745},{"c":49.21,"h":49.47,"l":49.21,"n":4,"o":49.47,"t":"2026-09-29T20:45:00Z","v":614,"vw":49.383907},{"c":49.507,"h":49.507,"l":49.2,"n":17,"o":49.2,"t":"2026-09-29T21:00:00Z","v":894,"vw":49.277107},{"c":49.51,"h":49.51,"l":49.51,"n":1,"o":49.51,"t":"2026-09-29T23:30:00Z","v":144,"vw":49.51},{"c":49.09,"h":49.13,"l":49.09,"n":10,"o":49.13,"t":"2026-09-30T11:00:00Z","v":339,"vw":49.106667},{"c":48.96,"h":48.963,"l":48.96,"n":2,"o":48.963,"t":"2026-09-30T11:15:00Z","v":300,"vw":48.961},{"c":49.4717,"h":49.4717,"l":49.4717,"n":1,"o":49.4717,"t":"2026-09-30T12:30:00Z","v":708,"vw":49.4717},{"c":49.47,"h":49.47,"l":49.47,"n":1,"o":49.47,"t":"2026-09-30T12:45:00Z","v":100,"vw":49.47},{"c":49.36,"h":49.36,"l":49.36,"n":1,"o":49.36,"t":"2026-09-30T13:15:00Z","v":100,"vw":49.36},{"c":49.235,"h":49.3999,"l":49.235,"n":326,"o":49.37,"t":"2026-09-30T13:30:00Z","v":29111,"vw":49.308389},{"c":49.19,"h":49.25,"l":49.19,"n":166,"o":49.236,"t":"2026-09-30T13:45:00Z","v":6932,"vw":49.220758},{"c":49.32,"h":49.34,"l":49.16,"n":225,"o":49.21,"t":"2026-09-30T14:00:00Z","v":28351,"vw":49.262723},{"c":49.17,"h":49.345,"l":49.155,"n":194,"o":49.3369,"t":"2026-09-30T14:15:00Z","v":22908,"vw":49.245147},{"c":49.22,"h":49.265,"l":49.16,"n":127,"o":49.16,"t":"2026-09-30T14:30:00Z","v":8577,"vw":49.205672},{"c":49.36,"h":49.36,"l":49.2199,"n":92,"o":49.2299,"t":"2026-09-30T14:45:00Z","v":7628,"vw":49.317949},{"c":49.35,"h":49.37,"l":49.31,"n":144,"o":49.335,"t":"2026-09-30T15:00:00Z","v":11319,"vw":49.348344},{"c":49.28,"h":49.385,"l":49.25,"n":73,"o":49.3701,"t":"2026-09-30T15:15:00Z","v":6558,"vw":49.3095},{"c":49.22,"h":49.34,"l":49.22,"n":99,"o":49.3,"t":"2026-09-30T15:30:00Z","v":6366,"vw":49.259601},{"c":49.225,"h":49.245,"l":49.195,"n":111,"o":49.215,"t":"2026-09-30T15:45:00Z","v":20634,"vw":49.220634},{"c":49.23,"h":49.27,"l":49.215,"n":84,"o":49.23,"t":"2026-09-30T16:00:00Z","v":9547,"vw":49.240551},{"c":49.24,"h":49.2467,"l":49.2,"n":60,"o":49.24,"t":"2026-09-30T16:15:00Z","v":13860,"vw":49.223051},{"c":49.25,"h":49.26,"l":49.21,"n":83,"o":49.24,"t":"2026-09-30T16:30:00Z","v":14153,"vw":49.2384},{"c":49.225,"h":49.2486,"l":49.195,"n":112,"o":49.2486,"t":"2026-09-30T16:45:00Z","v":13914,"vw":49.210372},{"c":49.18,"h":49.21,"l":49.17,"n":102,"o":49.21,"t":"2026-09-30T17:00:00Z","v":11920,"vw":49.197776},{"c":49.12,"h":49.16,"l":49.075,"n":206,"o":49.15,"t":"2026-09-30T17:15:00Z","v":18497,"vw":49.125316},{"c":49.175,"h":49.19,"l":49.11,"n":85,"o":49.125,"t":"2026-09-30T17:30:00Z","v":8134,"vw":49.139126},{"c":49.1651,"h":49.19,"l":49.13,"n":230,"o":49.16,"t":"2026-09-30T17:45:00Z","v":16458,"vw":49.158917},{"c":49.155,"h":49.1867,"l":49.14,"n":89,"o":49.16,"t":"2026-09-30T18:00:00Z","v":8691,"vw":49.156779},{"c":49.16,"h":49.16,"l":49.1201,"n":84,"o":49.15,"t":"2026-09-30T18:15:00Z","v":8462,"vw":49.146254},{"c":49.1597,"h":49.1699,"l":49.135,"n":40,"o":49.151,"t":"2026-09-30T18:30:00Z","v":7421,"vw":49.157754},{"c":49.13,"h":49.14,"l":49.1092,"n":51,"o":49.14,"t":"2026-09-30T18:45:00Z","v":7190,"vw":49.127733},{"c":49.15,"h":49.15,"l":49.125,"n":78,"o":49.135,"t":"2026-09-30T19:00:00Z","v":9263,"vw":49.133832},{"c":49.11,"h":49.16,"l":49.11,"n":92,"o":49.1499,"t":"2026-09-30T19:15:00Z","v":4810,"vw":49.136685},{"c":49.125,"h":49.167,"l":49.11,"n":91,"o":49.12,"t":"2026-09-30T19:30:00Z","v":11250,"vw":49.132623},{"c":48.99,"h":49.12,"l":48.965,"n":344,"o":49.12,"t":"2026-09-30T19:45:00Z","v":27542,"vw":49.05347},{"c":48.97,"h":48.97,"l":48.97,"n":15,"o":48.97,"t":"2026-09-30T20:00:00Z","v":938,"vw":48.97},{"c":49.47,"h":49.47,"l":48.96,"n":2,"o":48.96,"t":"2026-09-30T20:30:00Z","v":1170,"vw":49.212821},{"c":49.01,"h":49.02,"l":49.01,"n":7,"o":49.02,"t":"2026-09-30T21:00:00Z","v":250,"vw":49.014937},{"c":49.4,"h":49.4,"l":49.4,"n":1,"o":49.4,"t":"2026-09-30T21:30:00Z","v":100,"vw":49.4},{"c":48.9,"h":48.9,"l":48.9,"n":9,"o":48.9,"t":"2026-10-01T08:00:00Z","v":474,"vw":48.9},{"c":48.99,"h":49,"l":48.99,"n":19,"o":49,"t":"2026-10-01T13:15:00Z","v":751,"vw":48.992653},{"c":48.8,"h":49.02,"l":48.7916,"n":595,"o":48.97,"t":"2026-10-01T13:30:00Z","v":37384,"vw":48.927099},{"c":48.77,"h":48.87,"l":48.73,"n":396,"o":48.81,"t":"2026-10-01T13:45:00Z","v":27183,"vw":48.794879},{"c":48.72,"h":48.775,"l":48.605,"n":446,"o":48.775,"t":"2026-10-01T14:00:00Z","v":34868,"vw":48.692105},{"c":48.72,"h":48.8,"l":48.69,"n":183,"o":48.73,"t":"2026-10-01T14:15:00Z","v":15904,"vw":48.736738},{"c":48.775,"h":48.79,"l":48.705,"n":226,"o":48.72,"t":"2026-10-01T14:30:00Z","v":15294,"vw":48.755557},{"c":48.76,"h":48.83,"l":48.695,"n":255,"o":48.78,"t":"2026-10-01T14:45:00Z","v":24362,"vw":48.744701},{"c":48.745,"h":48.745,"l":48.675,"n":206,"o":48.72,"t":"2026-10-01T15:00:00Z","v":15351,"vw":48.706357},{"c":48.73,"h":48.785,"l":48.71,"n":230,"o":48.72,"t":"2026-10-01T15:15:00Z","v":19881,"vw":48.757469},{"c":48.77,"h":48.825,"l":48.67,"n":190,"o":48.72,"t":"2026-10-01T15:30:00Z","v":13453,"vw":48.755476},{"c":48.88,"h":48.9,"l":48.78,"n":217,"o":48.78,"t":"2026-10-01T15:45:00Z","v":29916,"vw":48.824093},{"c":48.92,"h":48.97,"l":48.865,"n":131,"o":48.89,"t":"2026-10-01T16:00:00Z","v":20671,"vw":48.937121},{"c":49.015,"h":49.025,"l":48.91,"n":100,"o":48.93,"t":"2026-10-01T16:15:00Z","v":7463,"vw":48.987691},{"c":49.07,"h":49.09,"l":49.02,"n":100,"o":49.02,"t":"2026-10-01T16:30:00Z","v":12461,"vw":49.061293},{"c":49.005,"h":49.075,"l":48.99,"n":111,"o":49.065,"t":"2026-10-01T16:45:00Z","v":14252,"vw":49.037361},{"c":49.08,"h":49.1,"l":49,"n":102,"o":49.01,"t":"2026-10-01T17:00:00Z","v":9442,"vw":49.052884},{"c":49.2,"h":49.2225,"l":49.055,"n":115,"o":49.065,"t":"2026-10-01T17:15:00Z","v":27801,"vw":49.146829},{"c":49.25,"h":49.3,"l":49.195,"n":196,"o":49.195,"t":"2026-10-01T17:30:00Z","v":23403,"vw":49.244289},{"c":49.09,"h":49.255,"l":49.085,"n":270,"o":49.25,"t":"2026-10-01T17:45:00Z","v":23220,"vw":49.143363},{"c":49.06,"h":49.08,"l":48.995,"n":130,"o":49.06,"t":"2026-10-01T18:00:00Z","v":19809,"vw":49.032322},{"c":49.14,"h":49.16,"l":49.075,"n":241,"o":49.085,"t":"2026-10-01T18:15:00Z","v":34138,"vw":49.113227},{"c":49.135,"h":49.21,"l":49.115,"n":93,"o":49.125,"t":"2026-10-01T18:30:00Z","v":9986,"vw":49.140293},{"c":49.15,"h":49.15,"l":49.105,"n":67,"o":49.13,"t":"2026-10-01T18:45:00Z","v":8746,"vw":49.120448},{"c":49.13,"h":49.145,"l":49.105,"n":109,"o":49.145,"t":"2026-10-01T19:00:00Z","v":9016,"vw":49.123441},{"c":49.135,"h":49.16,"l":49.125,"n":113,"o":49.13,"t":"2026-10-01T19:15:00Z","v":9928,"vw":49.138815},{"c":49.0899,"h":49.15,"l":49.0899,"n":134,"o":49.15,"t":"2026-10-01T19:30:00Z","v":13356,"vw":49.114232},{"c":49.08,"h":49.15,"l":49.07,"n":184,"o":49.09,"t":"2026-10-01T19:45:00Z","v":23420,"vw":49.096758},{"c":49.2865,"h":49.2865,"l":49.2865,"n":1,"o":49.2865,"t":"2026-10-01T20:15:00Z","v":100,"vw":49.2865},{"c":49.21,"h":49.21,"l":49.21,"n":2,"o":49.21,"t":"2026-10-01T20:30:00Z","v":241,"vw":49.21},{"c":49.2,"h":49.21,"l":49.2,"n":8,"o":49.21,"t":"2026-10-01T21:30:00Z","v":394,"vw":49.205},{"c":49.3106,"h":49.3106,"l":49.3106,"n":1,"o":49.3106,"t":"2026-10-01T21:45:00Z","v":100,"vw":49.3106},{"c":49.29,"h":49.29,"l":49.29,"n":1,"o":49.29,"t":"2026-10-01T22:15:00Z","v":200,"vw":49.29},{"c":49.8,"h":49.8,"l":49.8,"n":1,"o":49.8,"t":"2026-10-02T08:00:00Z","v":100,"vw":49.8},{"c":49.7,"h":49.7,"l":49.7,"n":1,"o":49.7,"t":"2026-10-02T11:00:00Z","v":100,"vw":49.7},{"c":49.5,"h":49.52,"l":49.5,"n":17,"o":49.52,"t":"2026-10-02T11:15:00Z","v":1700,"vw":49.509825},{"c":49.24,"h":49.24,"l":49.2042,"n":6,"o":49.2042,"t":"2026-10-02T12:15:00Z","v":355,"vw":49.218239},{"c":49.69,"h":49.7,"l":49.45,"n":23,"o":49.45,"t":"2026-10-02T12:30:00Z","v":7620,"vw":49.689892},{"c":49.7058,"h":49.7058,"l":49.52,"n":4,"o":49.52,"t":"2026-10-02T13:00:00Z","v":356,"vw":49.586132},{"c":49.59,"h":49.65,"l":49.59,"n":2,"o":49.65,"t":"2026-10-02T13:15:00Z","v":1100,"vw":49.644545},{"c":49.55,"h":49.69,"l":49.5,"n":280,"o":49.59,"t":"2026-10-02T13:30:00Z","v":35197,"vw":49.567465},{"c":49.57,"h":49.62,"l":49.5,"n":261,"o":49.56,"t":"2026-10-02T13:45:00Z","v":28598,"vw":49.572927},{"c":49.6424,"h":49.66,"l":49.53,"n":169,"o":49.56,"t":"2026-10-02T14:00:00Z","v":18726,"vw":49.597483},{"c":49.66,"h":49.67,"l":49.625,"n":194,"o":49.6304,"t":"2026-10-02T14:15:00Z","v":13799,"vw":49.646556},{"c":49.695,"h":49.7,"l":49.595,"n":192,"o":49.635,"t":"2026-10-02T14:30:00Z","v":15755,"vw":49.64724},{"c":49.64,"h":49.725,"l":49.63,"n":197,"o":49.67,"t":"2026-10-02T14:45:00Z","v":24244,"vw":49.684164},{"c":49.455,"h":49.65,"l":49.4299,"n":233,"o":49.65,"t":"2026-10-02T15:00:00Z","v":16124,"vw":49.493017},{"c":49.4399,"h":49.48,"l":49.3908,"n":115,"o":49.46,"t":"2026-10-02T15:15:00Z","v":6797,"vw":49.437156},{"c":49.5,"h":49.54,"l":49.46,"n":108,"o":49.4738,"t":"2026-10-02T15:30:00Z","v":11601,"vw":49.484275},{"c":49.5052,"h":49.54,"l":49.49,"n":144,"o":49.49,"t":"2026-10-02T15:45:00Z","v":16555,"vw":49.509052},{"c":49.48,"h":49.51,"l":49.46,"n":118,"o":49.5,"t":"2026-10-02T16:00:00Z","v":8531,"vw":49.488577},{"c":49.44,"h":49.5,"l":49.42,"n":187,"o":49.46,"t":"2026-10-02T16:15:00Z","v":42926,"vw":49.485115},{"c":49.445,"h":49.48,"l":49.4211,"n":91,"o":49.445,"t":"2026-10-02T16:30:00Z","v":6528,"vw":49.445732},{"c":49.495,"h":49.495,"l":49.445,"n":65,"o":49.46,"t":"2026-10-02T16:45:00Z","v":3713,"vw":49.469127},{"c":49.47,"h":49.525,"l":49.465,"n":112,"o":49.49,"t":"2026-10-02T17:00:00Z","v":7003,"vw":49.499569},{"c":49.41,"h":49.5,"l":49.41,"n":123,"o":49.495,"t":"2026-10-02T17:15:00Z","v":18352,"vw":49.450334},{"c":49.49,"h":49.49,"l":49.43,"n":73,"o":49.43,"t":"2026-10-02T17:30:00Z","v":8832,"vw":49.469657},{"c":49.5,"h":49.515,"l":49.455,"n":213,"o":49.5,"t":"2026-10-02T17:45:00Z","v":10223,"vw":49.493982},{"c":49.49,"h":49.505,"l":49.475,"n":85,"o":49.505,"t":"2026-10-02T18:00:00Z","v":6935,"vw":49.48778},{"c":49.465,"h":49.49,"l":49.43,"n":113,"o":49.49,"t":"2026-10-02T18:15:00Z","v":12464,"vw":49.454324},{"c":49.475,"h":49.48,"l":49.445,"n":75,"o":49.465,"t":"2026-10-02T18:30:00Z","v":12263,"vw":49.459901},{"c":49.48,"h":49.4802,"l":49.465,"n":44,"o":49.475,"t":"2026-10-02T18:45:00Z","v":7707,"vw":49.473593},{"c":49.4617,"h":49.49,"l":49.455,"n":87,"o":49.485,"t":"2026-10-02T19:00:00Z","v":10915,"vw":49.469066},{"c":49.4714,"h":49.495,"l":49.445,"n":74,"o":49.466,"t":"2026-10-02T19:15:00Z","v":5979,"vw":49.466804},{"c":49.485,"h":49.51,"l":49.465,"n":163,"o":49.48,"t":"2026-10-02T19:30:00Z","v":16755,"vw":49.481052},{"c":49.46,"h":49.5,"l":49.43,"n":251,"o":49.48,"t":"2026-10-02T19:45:00Z","v":33039,"vw":49.456917},{"c":49.46,"h":49.48,"l":49.46,"n":11,"o":49.48,"t":"2026-10-02T20:00:00Z","v":400,"vw":49.474885},{"c":49.4657,"h":49.4657,"l":49.4657,"n":1,"o":49.4657,"t":"2026-10-02T20:15:00Z","v":169,"vw":49.4657},{"c":49.54,"h":49.54,"l":49.53,"n":2,"o":49.53,"t":"2026-10-02T20:45:00Z","v":500,"vw":49.538},{"c":49.8,"h":49.8,"l":49.8,"n":1,"o":49.8,"t":"2026-10-02T21:00:00Z","v":178,"vw":49.8},{"c":49.4,"h":49.4,"l":49.4,"n":1,"o":49.4,"t":"2026-10-02T21:45:00Z","v":133,"vw":49.4},{"c":49.48,"h":49.48,"l":49.4792,"n":2,"o":49.4792,"t":"2026-10-02T22:30:00Z","v":300,"vw":49.479733},{"c":49.5,"h":49.53,"l":49.5,"n":9,"o":49.53,"t":"2026-10-05T12:30:00Z","v":898,"vw":49.517941},{"c":49.4482,"h":49.4482,"l":49.4482,"n":1,"o":49.4482,"t":"2026-10-05T12:45:00Z","v":198,"vw":49.4482},{"c":49.48,"h":49.6572,"l":49.48,"n":6,"o":49.6572,"t":"2026-10-05T13:15:00Z","v":300,"vw":49.5686},{"c":49.38,"h":49.56,"l":49.35,"n":580,"o":49.48,"t":"2026-10-05T13:30:00Z","v":75271,"vw":49.436377},{"c":49.41,"h":49.43,"l":49.32,"n":353,"o":49.365,"t":"2026-10-05T13:45:00Z","v":32073,"vw":49.364643},{"c":49.6,"h":49.62,"l":49.385,"n":268,"o":49.385,"t":"2026-10-05T14:00:00Z","v":30186,"vw":49.563382},{"c":49.6,"h":49.65,"l":49.595,"n":185,"o":49.595,"t":"2026-10-05T14:15:00Z","v":10427,"vw":49.627606},{"c":49.5462,"h":49.58,"l":49.51,"n":190,"o":49.58,"t":"2026-10-05T14:30:00Z","v":14556,"vw":49.53983},{"c":49.585,"h":49.59,"l":49.53,"n":317,"o":49.56,"t":"2026-10-05T14:45:00Z","v":44042,"vw":49.547165},{"c":49.565,"h":49.5899,"l":49.5448,"n":166,"o":49.5899,"t":"2026-10-05T15:00:00Z","v":21985,"vw":49.556653},{"c":49.575,"h":49.585,"l":49.555,"n":104,"o":49.5615,"t":"2026-10-05T15:15:00Z","v":10829,"vw":49.570856},{"c":49.65,"h":49.66,"l":49.605,"n":107,"o":49.62,"t":"2026-10-05T15:30:00Z","v":17575,"vw":49.632209},{"c":49.6899,"h":49.6924,"l":49.635,"n":98,"o":49.65,"t":"2026-10-05T15:45:00Z","v":13485,"vw":49.673854},{"c":49.7124,"h":49.715,"l":49.66,"n":75,"o":49.6801,"t":"2026-10-05T16:00:00Z","v":9022,"vw":49.684257},{"c":49.73,"h":49.73,"l":49.695,"n":69,"o":49.71,"t":"2026-10-05T16:15:00Z","v":9343,"vw":49.712292},{"c":49.7699,"h":49.77,"l":49.7299,"n":99,"o":49.735,"t":"2026-10-05T16:30:00Z","v":6928,"vw":49.752232},{"c":49.75,"h":49.7664,"l":49.745,"n":107,"o":49.766,"t":"2026-10-05T16:45:00Z","v":15749,"vw":49.75858},{"c":49.7,"h":49.7599,"l":49.7,"n":183,"o":49.7599,"t":"2026-10-05T17:00:00Z","v":26959,"vw":49.724052},{"c":49.71,"h":49.7201,"l":49.6999,"n":98,"o":49.7,"t":"2026-10-05T17:15:00Z","v":11414,"vw":49.70937},{"c":49.745,"h":49.745,"l":49.698,"n":51,"o":49.7,"t":"2026-10-05T17:30:00Z","v":4319,"vw":49.718193},{"c":49.745,"h":49.76,"l":49.74,"n":263,"o":49.745,"t":"2026-10-05T17:45:00Z","v":5326,"vw":49.750753},{"c":49.745,"h":49.76,"l":49.7399,"n":89,"o":49.755,"t":"2026-10-05T18:00:00Z","v":4936,"vw":49.748239},{"c":49.755,"h":49.76,"l":49.74,"n":101,"o":49.745,"t":"2026-10-05T18:15:00Z","v":10227,"vw":49.752023},{"c":49.743,"h":49.7799,"l":49.743,"n":78,"o":49.755,"t":"2026-10-05T18:30:00Z","v":9900,"vw":49.75581},{"c":49.7751,"h":49.7751,"l":49.735,"n":88,"o":49.745,"t":"2026-10-05T18:45:00Z","v":10094,"vw":49.74919},{"c":49.845,"h":49.845,"l":49.785,"n":155,"o":49.79,"t":"2026-10-05T19:00:00Z","v":14637,"vw":49.804181},{"c":49.8,"h":49.85,"l":49.8,"n":137,"o":49.85,"t":"2026-10-05T19:15:00Z","v":23966,"vw":49.829134},{"c":49.79,"h":49.8,"l":49.765,"n":114,"o":49.8,"t":"2026-10-05T19:30:00Z","v":9799,"vw":49.777249},{"c":49.72,"h":49.79,"l":49.7,"n":204,"o":49.79,"t":"2026-10-05T19:45:00Z","v":17726,"vw":49.729152},{"c":49.76,"h":49.76,"l":49.76,"n":10,"o":49.76,"t":"2026-10-05T20:00:00Z","v":369,"vw":49.76},{"c":49.81,"h":49.81,"l":49.81,"n":3,"o":49.81,"t":"2026-10-05T20:30:00Z","v":221,"vw":49.81},{"c":49.85,"h":49.85,"l":49.85,"n":1,"o":49.85,"t":"2026-10-05T20:45:00Z","v":100,"vw":49.85},{"c":49.9,"h":49.9,"l":49.9,"n":1,"o":49.9,"t":"2026-10-05T22:30:00Z","v":200,"vw":49.9},{"c":49.35,"h":49.35,"l":49.35,"n":1,"o":49.35,"t":"2026-10-05T23:00:00Z","v":6000,"vw":49.35},{"c":49.8,"h":49.9,"l":49.8,"n":7,"o":49.9,"t":"2026-10-06T11:45:00Z","v":1510,"vw":49.830507},{"c":49.95,"h":49.95,"l":49.95,"n":6,"o":49.95,"t":"2026-10-06T12:30:00Z","v":1926,"vw":49.95},{"c":49.88,"h":49.9307,"l":49.88,"n":2,"o":49.9307,"t":"2026-10-06T13:15:00Z","v":250,"vw":49.90028},{"c":49.78,"h":49.97,"l":49.77,"n":346,"o":49.84,"t":"2026-10-06T13:30:00Z","v":45128,"vw":49.864912},{"c":49.745,"h":49.79,"l":49.72,"n":259,"o":49.79,"t":"2026-10-06T13:45:00Z","v":19938,"vw":49.755018},{"c":49.66,"h":49.8,"l":49.66,"n":274,"o":49.78,"t":"2026-10-06T14:00:00Z","v":23465,"vw":49.737015},{"c":49.56,"h":49.669,"l":49.55,"n":262,"o":49.66,"t":"2026-10-06T14:15:00Z","v":21371,"vw":49.606262},{"c":49.55,"h":49.59,"l":49.54,"n":286,"o":49.57,"t":"2026-10-06T14:30:00Z","v":23567,"vw":49.562309},{"c":49.65,"h":49.65,"l":49.531,"n":203,"o":49.545,"t":"2026-10-06T14:45:00Z","v":20888,"vw":49.595217},{"c":49.7219,"h":49.73,"l":49.645,"n":194,"o":49.65,"t":"2026-10-06T15:00:00Z","v":20438,"vw":49.695134},{"c":49.77,"h":49.7799,"l":49.7207,"n":194,"o":49.73,"t":"2026-10-06T15:15:00Z","v":20351,"vw":49.734845},{"c":49.745,"h":49.755,"l":49.715,"n":179,"o":49.7509,"t":"2026-10-06T15:30:00Z","v":16861,"vw":49.737617},{"c":49.6801,"h":49.74,"l":49.675,"n":205,"o":49.74,"t":"2026-10-06T15:45:00Z","v":27937,"vw":49.699777},{"c":49.645,"h":49.6899,"l":49.62,"n":256,"o":49.68,"t":"2026-10-06T16:00:00Z","v":35168,"vw":49.649103},{"c":49.59,"h":49.65,"l":49.59,"n":145,"o":49.65,"t":"2026-10-06T16:15:00Z","v":15004,"vw":49.618119},{"c":49.6138,"h":49.6152,"l":49.595,"n":85,"o":49.595,"t":"2026-10-06T16:30:00Z","v":5457,"vw":49.609683},{"c":49.565,"h":49.614,"l":49.55,"n":173,"o":49.614,"t":"2026-10-06T16:45:00Z","v":28405,"vw":49.576439},{"c":49.55,"h":49.575,"l":49.55,"n":125,"o":49.57,"t":"2026-10-06T17:00:00Z","v":14604,"vw":49.560071},{"c":49.51,"h":49.55,"l":49.4999,"n":280,"o":49.55,"t":"2026-10-06T17:15:00Z","v":27580,"vw":49.517369},{"c":49.525,"h":49.545,"l":49.5072,"n":114,"o":49.5072,"t":"2026-10-06T17:30:00Z","v":9742,"vw":49.531919},{"c":49.53,"h":49.5599,"l":49.515,"n":112,"o":49.525,"t":"2026-10-06T17:45:00Z","v":11877,"vw":49.532313},{"c":49.53,"h":49.5497,"l":49.52,"n":109,"o":49.53,"t":"2026-10-06T18:00:00Z","v":19772,"vw":49.536357},{"c":49.51,"h":49.538,"l":49.51,"n":66,"o":49.538,"t":"2026-10-06T18:15:00Z","v":3737,"vw":49.521328},{"c":49.485,"h":49.52,"l":49.4841,"n":217,"o":49.51,"t":"2026-10-06T18:30:00Z","v":24161,"vw":49.503152},{"c":49.5301,"h":49.535,"l":49.485,"n":102,"o":49.485,"t":"2026-10-06T18:45:00Z","v":12589,"vw":49.504918},{"c":49.49,"h":49.53,"l":49.485,"n":124,"o":49.53,"t":"2026-10-06T19:00:00Z","v":12637,"vw":49.501143},{"c":49.44,"h":49.49,"l":49.435,"n":209,"o":49.49,"t":"2026-10-06T19:15:00Z","v":16213,"vw":49.461345},{"c":49.44,"h":49.455,"l":49.43,"n":142,"o":49.445,"t":"2026-10-06T19:30:00Z","v":13914,"vw":49.441675},{"c":49.47,"h":49.4899,"l":49.435,"n":198,"o":49.435,"t":"2026-10-06T19:45:00Z","v":22347,"vw":49.463712},{"c":49.648,"h":49.648,"l":49.51,"n":10,"o":49.51,"t":"2026-10-06T20:00:00Z","v":1158,"vw":49.625504},{"c":49.59,"h":49.59,"l":49.59,"n":1,"o":49.59,"t":"2026-10-06T20:15:00Z","v":100,"vw":49.59},{"c":49.3,"h":49.45,"l":49.3,"n":29,"o":49.45,"t":"2026-10-07T11:00:00Z","v":759,"vw":49.422756},{"c":49.31,"h":49.31,"l":49.18,"n":50,"o":49.2,"t":"2026-10-07T11:30:00Z","v":2849,"vw":49.257137},{"c":49.29,"h":49.29,"l":49.29,"n":1,"o":49.29,"t":"2026-10-07T11:45:00Z","v":125,"vw":49.29},{"c":49.31,"h":49.31,"l":49.31,"n":1,"o":49.31,"t":"2026-10-07T12:00:00Z","v":100,"vw":49.31},{"c":49.15,"h":49.18,"l":49.15,"n":25,"o":49.18,"t":"2026-10-07T13:15:00Z","v":560,"vw":49.169141},{"c":49.13,"h":49.161,"l":49.025,"n":459,"o":49.08,"t":"2026-10-07T13:30:00Z","v":40291,"vw":49.08865},{"c":49.105,"h":49.14,"l":49.06,"n":263,"o":49.11,"t":"2026-10-07T13:45:00Z","v":14423,"vw":49.104591},{"c":49.005,"h":49.105,"l":49,"n":303,"o":49.105,"t":"2026-10-07T14:00:00Z","v":22790,"vw":49.051231},{"c":49.025,"h":49.0659,"l":49.01,"n":271,"o":49.01,"t":"2026-10-07T14:15:00Z","v":23376,"vw":49.037692},{"c":49.01,"h":49.06,"l":49.01,"n":233,"o":49.02,"t":"2026-10-07T14:30:00Z","v":16929,"vw":49.033028},{"c":49.01,"h":49.025,"l":48.99,"n":319,"o":49.01,"t":"2026-10-07T14:45:00Z","v":23281,"vw":49.00874},{"c":48.995,"h":49.02,"l":48.9423,"n":302,"o":49.005,"t":"2026-10-07T15:00:00Z","v":24333,"vw":48.978649},{"c":48.95,"h":48.99,"l":48.92,"n":199,"o":48.9801,"t":"2026-10-07T15:15:00Z","v":13086,"vw":48.947827},{"c":48.97,"h":49,"l":48.945,"n":180,"o":48.945,"t":"2026-10-07T15:30:00Z","v":18535,"vw":48.972737},{"c":49.01,"h":49.01,"l":48.9648,"n":174,"o":48.965,"t":"2026-10-07T15:45:00Z","v":15339,"vw":48.980051},{"c":49.04,"h":49.04,"l":48.97,"n":135,"o":49,"t":"2026-10-07T16:00:00Z","v":10274,"vw":49.007693},{"c":49.05,"h":49.055,"l":49.03,"n":105,"o":49.03,"t":"2026-10-07T16:15:00Z","v":13373,"vw":49.042657},{"c":49.035,"h":49.055,"l":49.03,"n":67,"o":49.04,"t":"2026-10-07T16:30:00Z","v":8376,"vw":49.038544},{"c":49.015,"h":49.06,"l":49.011,"n":150,"o":49.035,"t":"2026-10-07T16:45:00Z","v":37261,"vw":49.027095},{"c":49.12,"h":49.13,"l":49.015,"n":182,"o":49.015,"t":"2026-10-07T17:00:00Z","v":18076,"vw":49.060416},{"c":49.0762,"h":49.13,"l":49.0762,"n":121,"o":49.12,"t":"2026-10-07T17:15:00Z","v":7587,"vw":49.107708},{"c":49.085,"h":49.09,"l":49.06,"n":107,"o":49.07,"t":"2026-10-07T17:30:00Z","v":9881,"vw":49.074336},{"c":49.04,"h":49.0999,"l":49.04,"n":74,"o":49.08,"t":"2026-10-07T17:45:00Z","v":12157,"vw":49.067282},{"c":49.055,"h":49.1,"l":49.04,"n":115,"o":49.04,"t":"2026-10-07T18:00:00Z","v":13229,"vw":49.067889},{"c":49.09,"h":49.09,"l":49.06,"n":85,"o":49.06,"t":"2026-10-07T18:15:00Z","v":8579,"vw":49.072598},{"c":49.085,"h":49.105,"l":49.055,"n":111,"o":49.09,"t":"2026-10-07T18:30:00Z","v":12407,"vw":49.084761},{"c":49.08,"h":49.0871,"l":49.075,"n":73,"o":49.08,"t":"2026-10-07T18:45:00Z","v":9491,"vw":49.082126},{"c":49.06,"h":49.105,"l":49.04,"n":137,"o":49.09,"t":"2026-10-07T19:00:00Z","v":17141,"vw":49.065414},{"c":49.05,"h":49.06,"l":49.035,"n":112,"o":49.05,"t":"2026-10-07T19:15:00Z","v":11717,"vw":49.046988},{"c":49.0199,"h":49.0672,"l":49.005,"n":124,"o":49.05,"t":"2026-10-07T19:30:00Z","v":11439,"vw":49.028983},{"c":49.01,"h":49.0301,"l":48.995,"n":273,"o":49.01,"t":"2026-10-07T19:45:00Z","v":26166,"vw":49.017114},{"c":49.0556,"h":49.0556,"l":49.03,"n":2,"o":49.03,"t":"2026-10-07T20:00:00Z","v":418,"vw":49.043351},{"c":49.0867,"h":49.0867,"l":49.04,"n":4,"o":49.04,"t":"2026-10-07T20:15:00Z","v":248,"vw":49.06335},{"c":49.24,"h":49.24,"l":49.09,"n":3,"o":49.09,"t":"2026-10-07T22:30:00Z","v":301,"vw":49.14},{"c":48.73,"h":48.73,"l":48.73,"n":6,"o":48.73,"t":"2026-10-08T08:00:00Z","v":526,"vw":48.73},{"c":48.57,"h":48.58,"l":48.56,"n":5,"o":48.57,"t":"2026-10-08T09:30:00Z","v":616,"vw":48.569346},{"c":48.61,"h":48.61,"l":48.61,"n":2,"o":48.61,"t":"2026-10-08T10:45:00Z","v":200,"vw":48.61},{"c":48.6,"h":48.79,"l":48.6,"n":58,"o":48.78,"t":"2026-10-08T11:00:00Z","v":1847,"vw":48.701906},{"c":48.625,"h":48.625,"l":48.625,"n":1,"o":48.625,"t":"2026-10-08T11:15:00Z","v":100,"vw":48.625},{"c":48.65,"h":48.65,"l":48.65,"n":1,"o":48.65,"t":"2026-10-08T11:45:00Z","v":102,"vw":48.65},{"c":48.7241,"h":48.74,"l":48.7241,"n":2,"o":48.74,"t":"2026-10-08T12:00:00Z","v":200,"vw":48.73205},{"c":48.75,"h":48.75,"l":48.75,"n":2,"o":48.75,"t":"2026-10-08T12:15:00Z","v":151,"vw":48.75},{"c":48.86,"h":48.86,"l":48.86,"n":1,"o":48.86,"t":"2026-10-08T13:15:00Z","v":100,"vw":48.86},{"c":48.79,"h":48.87,"l":48.73,"n":581,"o":48.86,"t":"2026-10-08T13:30:00Z","v":36792,"vw":48.799592},{"c":48.86,"h":48.895,"l":48.78,"n":315,"o":48.81,"t":"2026-10-08T13:45:00Z","v":24523,"vw":48.863219},{"c":48.815,"h":48.84,"l":48.785,"n":269,"o":48.84,"t":"2026-10-08T14:00:00Z","v":17423,"vw":48.808436},{"c":48.79,"h":48.815,"l":48.78,"n":144,"o":48.78,"t":"2026-10-08T14:15:00Z","v":9787,"vw":48.788093},{"c":48.77,"h":48.83,"l":48.75,"n":218,"o":48.78,"t":"2026-10-08T14:30:00Z","v":17698,"vw":48.781017},{"c":48.685,"h":48.76,"l":48.675,"n":330,"o":48.76,"t":"2026-10-08T14:45:00Z","v":25868,"vw":48.709396},{"c":48.62,"h":48.685,"l":48.62,"n":298,"o":48.68,"t":"2026-10-08T15:00:00Z","v":21220,"vw":48.655714},{"c":48.625,"h":48.637,"l":48.59,"n":194,"o":48.604,"t":"2026-10-08T15:15:00Z","v":9779,"vw":48.606381},{"c":48.625,"h":48.635,"l":48.57,"n":144,"o":48.605,"t":"2026-10-08T15:30:00Z","v":11233,"vw":48.583331},{"c":48.645,"h":48.66,"l":48.635,"n":172,"o":48.635,"t":"2026-10-08T15:45:00Z","v":26411,"vw":48.651115},{"c":48.69,"h":48.705,"l":48.645,"n":122,"o":48.655,"t":"2026-10-08T16:00:00Z","v":33585,"vw":48.694485},{"c":48.765,"h":48.96,"l":48.69,"n":721,"o":48.69,"t":"2026-10-08T16:15:00Z","v":132535,"vw":48.872355},{"c":48.765,"h":48.79,"l":48.715,"n":194,"o":48.76,"t":"2026-10-08T16:30:00Z","v":24843,"vw":48.764763},{"c":48.84,"h":48.845,"l":48.7,"n":182,"o":48.7399,"t":"2026-10-08T16:45:00Z","v":32237,"vw":48.762812},{"c":48.925,"h":48.925,"l":48.77,"n":175,"o":48.84,"t":"2026-10-08T17:00:00Z","v":23167,"vw":48.824572},{"c":48.88,"h":48.94,"l":48.85,"n":148,"o":48.9125,"t":"2026-10-08T17:15:00Z","v":17540,"vw":48.903426},{"c":48.94,"h":48.95,"l":48.855,"n":215,"o":48.88,"t":"2026-10-08T17:30:00Z","v":37918,"vw":48.90285},{"c":48.94,"h":48.965,"l":48.89,"n":235,"o":48.95,"t":"2026-10-08T17:45:00Z","v":20150,"vw":48.925643},{"c":48.98,"h":48.98,"l":48.8999,"n":114,"o":48.94,"t":"2026-10-08T18:00:00Z","v":15507,"vw":48.947319},{"c":48.9899,"h":49.01,"l":48.94,"n":83,"o":49,"t":"2026-10-08T18:15:00Z","v":6732,"vw":48.978803},{"c":48.9,"h":48.9673,"l":48.9,"n":101,"o":48.965,"t":"2026-10-08T18:30:00Z","v":102941,"vw":48.950048},{"c":48.9,"h":48.91,"l":48.885,"n":74,"o":48.9,"t":"2026-10-08T18:45:00Z","v":6059,"vw":48.89277},{"c":48.93,"h":48.935,"l":48.885,"n":104,"o":48.885,"t":"2026-10-08T19:00:00Z","v":10707,"vw":48.897931},{"c":48.96,"h":49.01,"l":48.915,"n":133,"o":48.94,"t":"2026-10-08T19:15:00Z","v":15420,"vw":48.963528},{"c":48.97,"h":48.9799,"l":48.955,"n":97,"o":48.97,"t":"2026-10-08T19:30:00Z","v":6486,"vw":48.968922},{"c":48.98,"h":49.0299,"l":48.97,"n":243,"o":48.985,"t":"2026-10-08T19:45:00Z","v":21837,"vw":48.993483},{"c":49.01,"h":49.01,"l":49.01,"n":11,"o":49.01,"t":"2026-10-08T20:00:00Z","v":140,"vw":49.01},{"c":49.1,"h":49.1,"l":49.1,"n":2,"o":49.1,"t":"2026-10-09T11:00:00Z","v":738,"vw":49.1},{"c":49.1,"h":49.1,"l":49.1,"n":21,"o":49.1,"t":"2026-10-09T12:45:00Z","v":321,"vw":49.1},{"c":49.14,"h":49.14,"l":49.14,"n":2,"o":49.14,"t":"2026-10-09T13:15:00Z","v":101,"vw":49.14},{"c":49.03,"h":49.16,"l":49.03,"n":362,"o":49.14,"t":"2026-10-09T13:30:00Z","v":29945,"vw":49.096715},{"c":49.15,"h":49.15,"l":48.99,"n":221,"o":49.02,"t":"2026-10-09T13:45:00Z","v":14734,"vw":49.061433},{"c":49.1325,"h":49.205,"l":49.1325,"n":144,"o":49.16,"t":"2026-10-09T14:00:00Z","v":13910,"vw":49.182619},{"c":49.1531,"h":49.1899,"l":49.115,"n":151,"o":49.145,"t":"2026-10-09T14:15:00Z","v":16428,"vw":49.156313},{"c":49.095,"h":49.155,"l":49.09,"n":148,"o":49.155,"t":"2026-10-09T14:30:00Z","v":17061,"vw":49.118853},{"c":49.125,"h":49.135,"l":49.055,"n":130,"o":49.09,"t":"2026-10-09T14:45:00Z","v":24347,"vw":49.103977},{"c":49.17,"h":49.17,"l":49.105,"n":119,"o":49.14,"t":"2026-10-09T15:00:00Z","v":21437,"vw":49.12086},{"c":49.19,"h":49.2,"l":49.17,"n":76,"o":49.18,"t":"2026-10-09T15:15:00Z","v":9933,"vw":49.185793},{"c":49.165,"h":49.205,"l":49.165,"n":236,"o":49.195,"t":"2026-10-09T15:30:00Z","v":60185,"vw":49.188069},{"c":49.19,"h":49.195,"l":49.159,"n":239,"o":49.17,"t":"2026-10-09T15:45:00Z","v":47357,"vw":49.178947},{"c":49.1799,"h":49.195,"l":49.165,"n":95,"o":49.19,"t":"2026-10-09T16:00:00Z","v":20548,"vw":49.178468},{"c":49.2,"h":49.21,"l":49.17,"n":63,"o":49.1752,"t":"2026-10-09T16:15:00Z","v":11010,"vw":49.187101},{"c":49.215,"h":49.225,"l":49.205,"n":64,"o":49.205,"t":"2026-10-09T16:30:00Z","v":5470,"vw":49.217009},{"c":49.225,"h":49.25,"l":49.219,"n":82,"o":49.22,"t":"2026-10-09T16:45:00Z","v":9203,"vw":49.226575},{"c":49.205,"h":49.2399,"l":49.2001,"n":53,"o":49.23,"t":"2026-10-09T17:00:00Z","v":3385,"vw":49.221153},{"c":49.2009,"h":49.22,"l":49.2,"n":43,"o":49.2,"t":"2026-10-09T17:15:00Z","v":4026,"vw":49.21132},{"c":49.245,"h":49.245,"l":49.2097,"n":85,"o":49.2097,"t":"2026-10-09T17:30:00Z","v":16190,"vw":49.222827},{"c":49.27,"h":49.275,"l":49.24,"n":178,"o":49.245,"t":"2026-10-09T17:45:00Z","v":10087,"vw":49.258998},{"c":49.265,"h":49.28,"l":49.2497,"n":82,"o":49.265,"t":"2026-10-09T18:00:00Z","v":15677,"vw":49.264979},{"c":49.265,"h":49.27,"l":49.261,"n":45,"o":49.265,"t":"2026-10-09T18:15:00Z","v":8293,"vw":49.268218},{"c":49.275,"h":49.28,"l":49.265,"n":66,"o":49.2699,"t":"2026-10-09T18:30:00Z","v":9815,"vw":49.269482},{"c":49.3,"h":49.34,"l":49.265,"n":80,"o":49.275,"t":"2026-10-09T18:45:00Z","v":16116,"vw":49.284266},{"c":49.275,"h":49.3,"l":49.275,"n":72,"o":49.3,"t":"2026-10-09T19:00:00Z","v":14240,"vw":49.281364},{"c":49.2507,"h":49.2707,"l":49.25,"n":95,"o":49.265,"t":"2026-10-09T19:15:00Z","v":21650,"vw":49.263853},{"c":49.255,"h":49.26,"l":49.235,"n":63,"o":49.25,"t":"2026-10-09T19:30:00Z","v":8558,"vw":49.247937},{"c":49.22,"h":49.25,"l":49.205,"n":169,"o":49.25,"t":"2026-10-09T19:45:00Z","v":16374,"vw":49.220268},{"c":49.24,"h":49.24,"l":49.24,"n":12,"o":49.24,"t":"2026-10-09T20:00:00Z","v":185,"vw":49.24},{"c":49.28,"h":49.28,"l":49.28,"n":4,"o":49.28,"t":"2026-10-09T21:30:00Z","v":172,"vw":49.28},{"c":49.28,"h":49.28,"l":49.28,"n":1,"o":49.28,"t":"2026-10-09T22:30:00Z","v":100,"vw":49.28},{"c":49.4,"h":49.4,"l":49.4,"n":1,"o":49.4,"t":"2026-10-09T23:45:00Z","v":400,"vw":49.4},{"c":49.3249,"h":49.3249,"l":49.3249,"n":7,"o":49.3249,"t":"2026-10-12T11:00:00Z","v":1691,"vw":49.3249},{"c":49.0985,"h":49.0985,"l":49.0985,"n":1,"o":49.0985,"t":"2026-10-12T11:45:00Z","v":725,"vw":49.0985},{"c":49.24,"h":49.25,"l":49.13,"n":515,"o":49.19,"t":"2026-10-12T13:30:00Z","v":57787,"vw":49.189877},{"c":49.1977,"h":49.2747,"l":49.16,"n":277,"o":49.24,"t":"2026-10-12T13:45:00Z","v":36643,"vw":49.214574},{"c":49.19,"h":49.21,"l":49.1,"n":199,"o":49.18,"t":"2026-10-12T14:00:00Z","v":18031,"vw":49.133923},{"c":49.14,"h":49.1789,"l":49.125,"n":169,"o":49.1789,"t":"2026-10-12T14:15:00Z","v":23659,"vw":49.139915},{"c":49.135,"h":49.17,"l":49.125,"n":210,"o":49.14,"t":"2026-10-12T14:30:00Z","v":22983,"vw":49.137841},{"c":49.19,"h":49.205,"l":49.13,"n":71,"o":49.13,"t":"2026-10-12T14:45:00Z","v":9726,"vw":49.158307},{"c":49.19,"h":49.2,"l":49.17,"n":104,"o":49.185,"t":"2026-10-12T15:00:00Z","v":15058,"vw":49.183861},{"c":49.19,"h":49.195,"l":49.175,"n":78,"o":49.189,"t":"2026-10-12T15:15:00Z","v":11952,"vw":49.186004},{"c":49.23,"h":49.2399,"l":49.195,"n":32,"o":49.1999,"t":"2026-10-12T15:30:00Z","v":2958,"vw":49.21748},{"c":49.2277,"h":49.24,"l":49.21,"n":77,"o":49.22,"t":"2026-10-12T15:45:00Z","v":8309,"vw":49.228974},{"c":49.215,"h":49.235,"l":49.215,"n":26,"o":49.23,"t":"2026-10-12T16:00:00Z","v":3564,"vw":49.2242},{"c":49.21,"h":49.22,"l":49.21,"n":57,"o":49.21,"t":"2026-10-12T16:15:00Z","v":6960,"vw":49.214485},{"c":49.19,"h":49.2138,"l":49.19,"n":62,"o":49.2,"t":"2026-10-12T16:30:00Z","v":6508,"vw":49.2058},{"c":49.165,"h":49.1901,"l":49.155,"n":64,"o":49.1901,"t":"2026-10-12T16:45:00Z","v":20694,"vw":49.161798},{"c":49.18,"h":49.18,"l":49.155,"n":55,"o":49.16,"t":"2026-10-12T17:00:00Z","v":5070,"vw":49.162968},{"c":49.17,"h":49.18,"l":49.165,"n":69,"o":49.17,"t":"2026-10-12T17:15:00Z","v":5562,"vw":49.175518},{"c":49.165,"h":49.17,"l":49.15,"n":60,"o":49.1697,"t":"2026-10-12T17:30:00Z","v":6807,"vw":49.166116},{"c":49.18,"h":49.18,"l":49.16,"n":272,"o":49.1632,"t":"2026-10-12T17:45:00Z","v":7468,"vw":49.167939},{"c":49.175,"h":49.18,"l":49.17,"n":55,"o":49.1701,"t":"2026-10-12T18:00:00Z","v":4636,"vw":49.172971},{"c":49.17,"h":49.1772,"l":49.17,"n":35,"o":49.175,"t":"2026-10-12T18:15:00Z","v":6194,"vw":49.170232},{"c":49.15,"h":49.18,"l":49.15,"n":70,"o":49.18,"t":"2026-10-12T18:30:00Z","v":9228,"vw":49.164204},{"c":49.14,"h":49.1501,"l":49.125,"n":83,"o":49.15,"t":"2026-10-12T18:45:00Z","v":5323,"vw":49.133539},{"c":49.135,"h":49.16,"l":49.13,"n":85,"o":49.1451,"t":"2026-10-12T19:00:00Z","v":16217,"vw":49.143399},{"c":49.125,"h":49.135,"l":49.1201,"n":78,"o":49.135,"t":"2026-10-12T19:15:00Z","v":6779,"vw":49.125966},{"c":49.13,"h":49.135,"l":49.12,"n":103,"o":49.125,"t":"2026-10-12T19:30:00Z","v":11382,"vw":49.128658},{"c":49.135,"h":49.155,"l":49.12,"n":189,"o":49.13,"t":"2026-10-12T19:45:00Z","v":24819,"vw":49.138057},{"c":49.1799,"h":49.2,"l":49.13,"n":35,"o":49.13,"t":"2026-10-12T20:00:00Z","v":1465,"vw":49.168401},{"c":49.19,"h":49.19,"l":49.19,"n":1,"o":49.19,"t":"2026-10-12T21:00:00Z","v":100,"vw":49.19},{"c":49.25,"h":49.25,"l":49.25,"n":2,"o":49.25,"t":"2026-10-12T22:30:00Z","v":190,"vw":49.25},{"c":49.45,"h":49.45,"l":49.45,"n":6,"o":49.45,"t":"2026-10-12T23:00:00Z","v":609,"vw":49.45},{"c":49.2,"h":49.2,"l":49.2,"n":1,"o":49.2,"t":"2026-10-13T12:15:00Z","v":1750,"vw":49.2},{"c":49.4014,"h":49.4014,"l":49.2,"n":3,"o":49.2,"t":"2026-10-13T12:30:00Z","v":1204,"vw":49.234124},{"c":49.19,"h":49.1999,"l":49.0563,"n":350,"o":49.14,"t":"2026-10-13T13:30:00Z","v":22801,"vw":49.1498},{"c":48.9,"h":49.09,"l":48.9,"n":273,"o":49.08,"t":"2026-10-13T13:45:00Z","v":18436,"vw":48.975037},{"c":48.8901,"h":48.92,"l":48.85,"n":190,"o":48.89,"t":"2026-10-13T14:00:00Z","v":14093,"vw":48.879189},{"c":48.8552,"h":48.905,"l":48.8552,"n":207,"o":48.9,"t":"2026-10-13T14:15:00Z","v":13142,"vw":48.885619},{"c":48.86,"h":48.885,"l":48.83,"n":212,"o":48.86,"t":"2026-10-13T14:30:00Z","v":11721,"vw":48.857393},{"c":48.85,"h":48.89,"l":48.85,"n":113,"o":48.86,"t":"2026-10-13T14:45:00Z","v":8403,"vw":48.865678},{"c":48.91,"h":48.915,"l":48.8376,"n":123,"o":48.845,"t":"2026-10-13T15:00:00Z","v":5808,"vw":48.87248},{"c":48.8403,"h":48.91,"l":48.8403,"n":140,"o":48.9,"t":"2026-10-13T15:15:00Z","v":10034,"vw":48.869916},{"c":48.8159,"h":48.845,"l":48.81,"n":131,"o":48.845,"t":"2026-10-13T15:30:00Z","v":13460,"vw":48.828295},{"c":48.85,"h":48.85,"l":48.79,"n":216,"o":48.81,"t":"2026-10-13T15:45:00Z","v":15416,"vw":48.805853},{"c":48.8301,"h":48.85,"l":48.81,"n":135,"o":48.84,"t":"2026-10-13T16:00:00Z","v":18406,"vw":48.831906},{"c":48.85,"h":48.86,"l":48.84,"n":99,"o":48.84,"t":"2026-10-13T16:15:00Z","v":5955,"vw":48.849276},{"c":48.9199,"h":48.9199,"l":48.86,"n":116,"o":48.86,"t":"2026-10-13T16:30:00Z","v":12742,"vw":48.897883},{"c":48.9,"h":48.92,"l":48.9,"n":164,"o":48.92,"t":"2026-10-13T16:45:00Z","v":16465,"vw":48.9127},{"c":48.89,"h":48.895,"l":48.875,"n":105,"o":48.88,"t":"2026-10-13T17:00:00Z","v":8657,"vw":48.885501},{"c":48.86,"h":48.89,"l":48.86,"n":55,"o":48.865,"t":"2026-10-13T17:15:00Z","v":8061,"vw":48.868752},{"c":48.915,"h":48.92,"l":48.8624,"n":48,"o":48.8624,"t":"2026-10-13T17:30:00Z","v":7509,"vw":48.905607},{"c":48.86,"h":48.915,"l":48.85,"n":204,"o":48.915,"t":"2026-10-13T17:45:00Z","v":12198,"vw":48.875772},{"c":48.95,"h":48.99,"l":48.8601,"n":91,"o":48.8601,"t":"2026-10-13T18:00:00Z","v":12850,"vw":48.91508},{"c":48.965,"h":48.9661,"l":48.93,"n":81,"o":48.94,"t":"2026-10-13T18:15:00Z","v":17614,"vw":48.953638},{"c":48.965,"h":48.975,"l":48.935,"n":121,"o":48.97,"t":"2026-10-13T18:30:00Z","v":22324,"vw":48.957615},{"c":48.965,"h":48.97,"l":48.94,"n":210,"o":48.9601,"t":"2026-10-13T18:45:00Z","v":40064,"vw":48.952253},{"c":48.985,"h":48.99,"l":48.96,"n":128,"o":48.97,"t":"2026-10-13T19:00:00Z","v":15199,"vw":48.972796},{"c":48.975,"h":48.9899,"l":48.965,"n":96,"o":48.9898,"t":"2026-10-13T19:15:00Z","v":12544,"vw":48.976132},{"c":48.985,"h":49.0099,"l":48.98,"n":134,"o":48.98,"t":"2026-10-13T19:30:00Z","v":13001,"vw":48.997646},{"c":48.935,"h":48.99,"l":48.935,"n":244,"o":48.98,"t":"2026-10-13T19:45:00Z","v":26472,"vw":48.954225},{"c":48.7928,"h":48.7928,"l":48.7928,"n":1,"o":48.7928,"t":"2026-10-13T20:15:00Z","v":100,"vw":48.7928},{"c":49,"h":49,"l":49,"n":1,"o":49,"t":"2026-10-13T20:30:00Z","v":100,"vw":49},{"c":49.4,"h":49.42,"l":49.4,"n":3,"o":49.42,"t":"2026-10-13T21:00:00Z","v":900,"vw":49.414286},{"c":48.75,"h":48.75,"l":48.75,"n":1,"o":48.75,"t":"2026-10-13T22:00:00Z","v":138,"vw":48.75},{"c":49.4317,"h":49.4317,"l":49.4317,"n":1,"o":49.4317,"t":"2026-10-13T23:00:00Z","v":137,"vw":49.4317},{"c":49.25,"h":49.25,"l":49.25,"n":4,"o":49.25,"t":"2026-10-14T11:00:00Z","v":222,"vw":49.25},{"c":49.3969,"h":49.3969,"l":49.3969,"n":1,"o":49.3969,"t":"2026-10-14T11:45:00Z","v":500,"vw":49.3969},{"c":49.356,"h":49.356,"l":49.356,"n":1,"o":49.356,"t":"2026-10-14T12:00:00Z","v":2610,"vw":49.356},{"c":48.55,"h":48.9444,"l":48.55,"n":43,"o":48.94,"t":"2026-10-14T12:30:00Z","v":2000,"vw":48.728115},{"c":48.48,"h":48.56,"l":48.48,"n":72,"o":48.5,"t":"2026-10-14T12:45:00Z","v":6114,"vw":48.511272},{"c":48.431,"h":48.55,"l":48.4279,"n":21,"o":48.5,"t":"2026-10-14T13:00:00Z","v":2166,"vw":48.473251},{"c":48.54,"h":48.55,"l":48.54,"n":7,"o":48.55,"t":"2026-10-14T13:15:00Z","v":1017,"vw":48.546},{"c":48.55,"h":48.605,"l":48.46,"n":508,"o":48.54,"t":"2026-10-14T13:30:00Z","v":72706,"vw":48.545108},{"c":48.435,"h":48.56,"l":48.435,"n":368,"o":48.55,"t":"2026-10-14T13:45:00Z","v":27716,"vw":48.507332},{"c":48.37,"h":48.445,"l":48.34,"n":423,"o":48.43,"t":"2026-10-14T14:00:00Z","v":33182,"vw":48.40088},{"c":48.4,"h":48.42,"l":48.36,"n":267,"o":48.4,"t":"2026-10-14T14:15:00Z","v":21189,"vw":48.396523},{"c":48.505,"h":48.505,"l":48.41,"n":222,"o":48.41,"t":"2026-10-14T14:30:00Z","v":14632,"vw":48.434308},{"c":48.41,"h":48.51,"l":48.4,"n":155,"o":48.5,"t":"2026-10-14T14:45:00Z","v":10589,"vw":48.448698},{"c":48.3399,"h":48.4,"l":48.3,"n":282,"o":48.4,"t":"2026-10-14T15:00:00Z","v":22393,"vw":48.345922},{"c":48.36,"h":48.38,"l":48.322,"n":208,"o":48.322,"t":"2026-10-14T15:15:00Z","v":25709,"vw":48.358327},{"c":48.26,"h":48.37,"l":48.26,"n":324,"o":48.345,"t":"2026-10-14T15:30:00Z","v":16090,"vw":48.305281},{"c":48.25,"h":48.295,"l":48.23,"n":270,"o":48.27,"t":"2026-10-14T15:45:00Z","v":19230,"vw":48.264602},{"c":48.175,"h":48.25,"l":48.175,"n":258,"o":48.25,"t":"2026-10-14T16:00:00Z","v":22097,"vw":48.217062},{"c":48.159,"h":48.1801,"l":48.1401,"n":188,"o":48.175,"t":"2026-10-14T16:15:00Z","v":11082,"vw":48.158585},{"c":48.18,"h":48.22,"l":48.1499,"n":200,"o":48.16,"t":"2026-10-14T16:30:00Z","v":13037,"vw":48.182227},{"c":48.18,"h":48.2,"l":48.1601,"n":133,"o":48.1901,"t":"2026-10-14T16:45:00Z","v":18201,"vw":48.17114},{"c":48.1499,"h":48.205,"l":48.145,"n":158,"o":48.1868,"t":"2026-10-14T17:00:00Z","v":18853,"vw":48.171091},{"c":48.105,"h":48.1548,"l":48.105,"n":208,"o":48.12,"t":"2026-10-14T17:15:00Z","v":25691,"vw":48.125637},{"c":48.07,"h":48.115,"l":48.055,"n":261,"o":48.11,"t":"2026-10-14T17:30:00Z","v":43062,"vw":48.082507},{"c":48.01,"h":48.07,"l":47.99,"n":578,"o":48.0698,"t":"2026-10-14T17:45:00Z","v":44401,"vw":48.017137},{"c":48.05,"h":48.07,"l":47.985,"n":164,"o":48,"t":"2026-10-14T18:00:00Z","v":20205,"vw":48.010296},{"c":48.04,"h":48.07,"l":48.0301,"n":165,"o":48.0478,"t":"2026-10-14T18:15:00Z","v":20777,"vw":48.045685},{"c":48,"h":48.05,"l":48,"n":172,"o":48.05,"t":"2026-10-14T18:30:00Z","v":22621,"vw":48.01495},{"c":48.0219,"h":48.034,"l":47.99,"n":83,"o":48,"t":"2026-10-14T18:45:00Z","v":10519,"vw":48.007683},{"c":48.015,"h":48.0495,"l":47.961,"n":216,"o":48.01,"t":"2026-10-14T19:00:00Z","v":26072,"vw":48.000414},{"c":48.085,"h":48.09,"l":48.01,"n":143,"o":48.02,"t":"2026-10-14T19:15:00Z","v":15620,"vw":48.060361},{"c":48.045,"h":48.1001,"l":48.015,"n":239,"o":48.08,"t":"2026-10-14T19:30:00Z","v":24075,"vw":48.052725},{"c":48.12,"h":48.1292,"l":48.02,"n":227,"o":48.035,"t":"2026-10-14T19:45:00Z","v":26374,"vw":48.053343},{"c":48.0602,"h":48.16,"l":48.0602,"n":12,"o":48.16,"t":"2026-10-14T20:00:00Z","v":1295,"vw":48.082335},{"c":48.18,"h":48.18,"l":48.18,"n":3,"o":48.18,"t":"2026-10-14T20:30:00Z","v":108,"vw":48.18},{"c":48.18,"h":48.18,"l":48.18,"n":2,"o":48.18,"t":"2026-10-14T20:45:00Z","v":209,"vw":48.18},{"c":48.18,"h":48.18,"l":48.18,"n":1,"o":48.18,"t":"2026-10-14T21:00:00Z","v":311,"vw":48.18},{"c":48.65,"h":48.65,"l":48.65,"n":1,"o":48.65,"t":"2026-10-14T22:00:00Z","v":100,"vw":48.65},{"c":48.098,"h":48.098,"l":48.098,"n":1,"o":48.098,"t":"2026-10-15T11:30:00Z","v":400,"vw":48.098},{"c":48.33,"h":48.33,"l":48.33,"n":1,"o":48.33,"t":"2026-10-15T12:30:00Z","v":150,"vw":48.33},{"c":48.3042,"h":48.3042,"l":48.3042,"n":1,"o":48.3042,"t":"2026-10-15T12:45:00Z","v":100,"vw":48.3042},{"c":48.1357,"h":48.1357,"l":48.1357,"n":1,"o":48.1357,"t":"2026-10-15T13:00:00Z","v":243,"vw":48.1357},{"c":48.25,"h":48.25,"l":48.25,"n":1,"o":48.25,"t":"2026-10-15T13:15:00Z","v":180,"vw":48.25},{"c":48.18,"h":48.215,"l":48.07,"n":365,"o":48.07,"t":"2026-10-15T13:30:00Z","v":26388,"vw":48.131696},{"c":48.17,"h":48.17,"l":48.0373,"n":226,"o":48.17,"t":"2026-10-15T13:45:00Z","v":20825,"vw":48.119839},{"c":48.39,"h":48.42,"l":48.16,"n":203,"o":48.16,"t":"2026-10-15T14:00:00Z","v":18909,"vw":48.279943},{"c":48.32,"h":48.41,"l":48.31,"n":135,"o":48.395,"t":"2026-10-15T14:15:00Z","v":12790,"vw":48.345268},{"c":48.48,"h":48.51,"l":48.35,"n":96,"o":48.35,"t":"2026-10-15T14:30:00Z","v":14855,"vw":48.445475},{"c":48.53,"h":48.54,"l":48.46,"n":123,"o":48.48,"t":"2026-10-15T14:45:00Z","v":12750,"vw":48.491831},{"c":48.5544,"h":48.57,"l":48.52,"n":92,"o":48.53,"t":"2026-10-15T15:00:00Z","v":15464,"vw":48.555805},{"c":48.51,"h":48.57,"l":48.49,"n":100,"o":48.56,"t":"2026-10-15T15:15:00Z","v":13106,"vw":48.530989},{"c":48.46,"h":48.52,"l":48.46,"n":100,"o":48.52,"t":"2026-10-15T15:30:00Z","v":8290,"vw":48.487154},{"c":48.475,"h":48.485,"l":48.45,"n":69,"o":48.47,"t":"2026-10-15T15:45:00Z","v":29343,"vw":48.467374},{"c":48.405,"h":48.46,"l":48.405,"n":55,"o":48.46,"t":"2026-10-15T16:00:00Z","v":3719,"vw":48.426361},{"c":48.36,"h":48.4001,"l":48.36,"n":96,"o":48.4,"t":"2026-10-15T16:15:00Z","v":11114,"vw":48.385012},{"c":48.4,"h":48.435,"l":48.36,"n":55,"o":48.37,"t":"2026-10-15T16:30:00Z","v":5846,"vw":48.40483},{"c":48.41,"h":48.44,"l":48.38,"n":39,"o":48.44,"t":"2026-10-15T16:45:00Z","v":2081,"vw":48.401238},{"c":48.4499,"h":48.4499,"l":48.41,"n":61,"o":48.42,"t":"2026-10-15T17:00:00Z","v":3990,"vw":48.424049},{"c":48.445,"h":48.45,"l":48.43,"n":29,"o":48.43,"t":"2026-10-15T17:15:00Z","v":3000,"vw":48.445807},{"c":48.51,"h":48.51,"l":48.45,"n":56,"o":48.45,"t":"2026-10-15T17:30:00Z","v":4569,"vw":48.490682},{"c":48.515,"h":48.515,"l":48.495,"n":55,"o":48.5,"t":"2026-10-15T17:45:00Z","v":5961,"vw":48.507215},{"c":48.47,"h":48.53,"l":48.465,"n":107,"o":48.515,"t":"2026-10-15T18:00:00Z","v":12613,"vw":48.491207},{"c":48.45,"h":48.485,"l":48.445,"n":51,"o":48.47,"t":"2026-10-15T18:15:00Z","v":6069,"vw":48.464435},{"c":48.465,"h":48.475,"l":48.445,"n":62,"o":48.455,"t":"2026-10-15T18:30:00Z","v":6566,"vw":48.461928},{"c":48.49,"h":48.49,"l":48.4626,"n":52,"o":48.465,"t":"2026-10-15T18:45:00Z","v":9776,"vw":48.481523},{"c":48.59,"h":48.59,"l":48.5,"n":84,"o":48.5,"t":"2026-10-15T19:00:00Z","v":5896,"vw":48.542289},{"c":48.6399,"h":48.67,"l":48.61,"n":93,"o":48.61,"t":"2026-10-15T19:15:00Z","v":7189,"vw":48.64132},{"c":48.69,"h":48.715,"l":48.62,"n":112,"o":48.62,"t":"2026-10-15T19:30:00Z","v":6135,"vw":48.679645},{"c":48.7,"h":48.72,"l":48.66,"n":275,"o":48.7,"t":"2026-10-15T19:45:00Z","v":37216,"vw":48.695373},{"c":48.7,"h":48.7,"l":48.7,"n":10,"o":48.7,"t":"2026-10-15T20:00:00Z","v":317,"vw":48.7},{"c":48.68,"h":48.68,"l":48.68,"n":1,"o":48.68,"t":"2026-10-15T20:15:00Z","v":100,"vw":48.68},{"c":48.78,"h":48.78,"l":48.78,"n":1,"o":48.78,"t":"2026-10-15T21:00:00Z","v":500,"vw":48.78},{"c":48.5697,"h":48.5697,"l":48.5697,"n":1,"o":48.5697,"t":"2026-10-16T11:00:00Z","v":278,"vw":48.5697},{"c":48.73,"h":48.73,"l":48.73,"n":1,"o":48.73,"t":"2026-10-16T11:15:00Z","v":200,"vw":48.73},{"c":48.65,"h":48.65,"l":48.65,"n":1,"o":48.65,"t":"2026-10-16T11:30:00Z","v":280,"vw":48.65},{"c":48.65,"h":48.65,"l":48.65,"n":1,"o":48.65,"t":"2026-10-16T12:00:00Z","v":200,"vw":48.65},{"c":48.6,"h":48.6,"l":48.6,"n":1,"o":48.6,"t":"2026-10-16T12:45:00Z","v":100,"vw":48.6},{"c":48.81,"h":48.8385,"l":48.715,"n":198,"o":48.81,"t":"2026-10-16T13:30:00Z","v":15474,"vw":48.766041},{"c":48.695,"h":48.825,"l":48.695,"n":191,"o":48.82,"t":"2026-10-16T13:45:00Z","v":16314,"vw":48.752961},{"c":48.675,"h":48.765,"l":48.635,"n":174,"o":48.7,"t":"2026-10-16T14:00:00Z","v":17859,"vw":48.675177},{"c":48.65,"h":48.705,"l":48.65,"n":102,"o":48.6623,"t":"2026-10-16T14:15:00Z","v":11696,"vw":48.668511},{"c":48.626,"h":48.685,"l":48.615,"n":173,"o":48.66,"t":"2026-10-16T14:30:00Z","v":33076,"vw":48.666382},{"c":48.615,"h":48.66,"l":48.6,"n":99,"o":48.64,"t":"2026-10-16T14:45:00Z","v":9178,"vw":48.631497},{"c":48.535,"h":48.615,"l":48.515,"n":122,"o":48.615,"t":"2026-10-16T15:00:00Z","v":10943,"vw":48.56414},{"c":48.43,"h":48.5386,"l":48.42,"n":167,"o":48.5386,"t":"2026-10-16T15:15:00Z","v":14182,"vw":48.497367},{"c":48.385,"h":48.48,"l":48.385,"n":106,"o":48.4551,"t":"2026-10-16T15:30:00Z","v":9043,"vw":48.454339},{"c":48.29,"h":48.42,"l":48.29,"n":113,"o":48.38,"t":"2026-10-16T15:45:00Z","v":9775,"vw":48.35864},{"c":48.2499,"h":48.2791,"l":48.22,"n":176,"o":48.2791,"t":"2026-10-16T16:00:00Z","v":14237,"vw":48.250659},{"c":48.22,"h":48.27,"l":48.22,"n":141,"o":48.23,"t":"2026-10-16T16:15:00Z","v":10597,"vw":48.247585},{"c":48.165,"h":48.21,"l":48.16,"n":197,"o":48.21,"t":"2026-10-16T16:30:00Z","v":13304,"vw":48.184964},{"c":48.12,"h":48.17,"l":48.1,"n":144,"o":48.1584,"t":"2026-10-16T16:45:00Z","v":9926,"vw":48.125433},{"c":48,"h":48.14,"l":47.99,"n":344,"o":48.1383,"t":"2026-10-16T17:00:00Z","v":30446,"vw":48.03371},{"c":48.02,"h":48.0299,"l":47.94,"n":263,"o":47.995,"t":"2026-10-16T17:15:00Z","v":36741,"vw":47.963915},{"c":48.1113,"h":48.15,"l":48.02,"n":198,"o":48.02,"t":"2026-10-16T17:30:00Z","v":16606,"vw":48.073938},{"c":47.9795,"h":48.115,"l":47.975,"n":148,"o":48.11,"t":"2026-10-16T17:45:00Z","v":10215,"vw":48.025823},{"c":47.9599,"h":47.96,"l":47.905,"n":344,"o":47.96,"t":"2026-10-16T18:00:00Z","v":69944,"vw":47.932157},{"c":47.94,"h":47.97,"l":47.91,"n":185,"o":47.97,"t":"2026-10-16T18:15:00Z","v":15726,"vw":47.936382},{"c":47.97,"h":47.99,"l":47.93,"n":134,"o":47.93,"t":"2026-10-16T18:30:00Z","v":12900,"vw":47.965147},{"c":47.95,"h":47.995,"l":47.92,"n":102,"o":47.995,"t":"2026-10-16T18:45:00Z","v":9711,"vw":47.938115},{"c":48,"h":48,"l":47.9,"n":280,"o":47.945,"t":"2026-10-16T19:00:00Z","v":22676,"vw":47.930847},{"c":48.02,"h":48.055,"l":47.975,"n":312,"o":48.025,"t":"2026-10-16T19:15:00Z","v":38701,"vw":48.019937},{"c":47.92,"h":48.045,"l":47.915,"n":260,"o":48.0361,"t":"2026-10-16T19:30:00Z","v":21367,"vw":47.988086},{"c":48.0085,"h":48.015,"l":47.91,"n":361,"o":47.92,"t":"2026-10-16T19:45:00Z","v":31867,"vw":47.948196},{"c":47.99,"h":47.99,"l":47.99,"n":9,"o":47.99,"t":"2026-10-16T20:00:00Z","v":261,"vw":47.99},{"c":48.15,"h":48.16,"l":48.15,"n":3,"o":48.16,"t":"2026-10-16T22:15:00Z","v":299,"vw":48.155},{"c":48.1,"h":48.11,"l":48.1,"n":4,"o":48.11,"t":"2026-10-16T22:45:00Z","v":301,"vw":48.10543},{"c":48.1,"h":48.1,"l":48.1,"n":1,"o":48.1,"t":"2026-10-16T23:45:00Z","v":200,"vw":48.1},{"c":48.11,"h":48.11,"l":48.11,"n":5,"o":48.11,"t":"2026-10-19T11:00:00Z","v":281,"vw":48.11},{"c":48.24,"h":48.5,"l":48.12,"n":10,"o":48.12,"t":"2026-10-19T12:00:00Z","v":1003,"vw":48.312553},{"c":48.52,"h":48.52,"l":48.52,"n":1,"o":48.52,"t":"2026-10-19T12:30:00Z","v":415,"vw":48.52},{"c":48.0501,"h":48.477,"l":48.0501,"n":5,"o":48.4654,"t":"2026-10-19T12:45:00Z","v":922,"vw":48.382231},{"c":48.52,"h":48.52,"l":48.52,"n":3,"o":48.52,"t":"2026-10-19T13:00:00Z","v":233,"vw":48.52},{"c":48.125,"h":48.3395,"l":48.125,"n":410,"o":48.2,"t":"2026-10-19T13:30:00Z","v":34982,"vw":48.231208},{"c":48.06,"h":48.14,"l":48.045,"n":168,"o":48.1361,"t":"2026-10-19T13:45:00Z","v":19960,"vw":48.102827},{"c":48.105,"h":48.11,"l":48.045,"n":155,"o":48.07,"t":"2026-10-19T14:00:00Z","v":24991,"vw":48.082673},{"c":48.185,"h":48.2299,"l":48.1586,"n":86,"o":48.175,"t":"2026-10-19T14:15:00Z","v":13509,"vw":48.19033},{"c":48.11,"h":48.18,"l":48.09,"n":119,"o":48.18,"t":"2026-10-19T14:30:00Z","v":10017,"vw":48.131503},{"c":48.16,"h":48.16,"l":48.115,"n":80,"o":48.14,"t":"2026-10-19T14:45:00Z","v":6601,"vw":48.124071},{"c":48.265,"h":48.28,"l":48.1669,"n":94,"o":48.17,"t":"2026-10-19T15:00:00Z","v":9652,"vw":48.216135},{"c":48.32,"h":48.33,"l":48.27,"n":222,"o":48.2774,"t":"2026-10-19T15:15:00Z","v":27256,"vw":48.304799},{"c":48.34,"h":48.37,"l":48.295,"n":138,"o":48.32,"t":"2026-10-19T15:30:00Z","v":27567,"vw":48.33882},{"c":48.305,"h":48.345,"l":48.3,"n":108,"o":48.34,"t":"2026-10-19T15:45:00Z","v":10324,"vw":48.323513},{"c":48.24,"h":48.31,"l":48.2,"n":156,"o":48.31,"t":"2026-10-19T16:00:00Z","v":14728,"vw":48.23951},{"c":48.2,"h":48.25,"l":48.2,"n":100,"o":48.239,"t":"2026-10-19T16:15:00Z","v":12101,"vw":48.230844},{"c":48.215,"h":48.22,"l":48.18,"n":85,"o":48.205,"t":"2026-10-19T16:30:00Z","v":10788,"vw":48.206146},{"c":48.16,"h":48.21,"l":48.16,"n":72,"o":48.21,"t":"2026-10-19T16:45:00Z","v":4789,"vw":48.182503},{"c":48.14,"h":48.165,"l":48.1199,"n":56,"o":48.16,"t":"2026-10-19T17:00:00Z","v":8189,"vw":48.140871},{"c":48.175,"h":48.185,"l":48.1375,"n":93,"o":48.14,"t":"2026-10-19T17:15:00Z","v":8968,"vw":48.160325},{"c":48.145,"h":48.18,"l":48.12,"n":116,"o":48.175,"t":"2026-10-19T17:30:00Z","v":17102,"vw":48.151845},{"c":48.135,"h":48.14,"l":48.095,"n":305,"o":48.125,"t":"2026-10-19T17:45:00Z","v":13273,"vw":48.113687},{"c":48.125,"h":48.15,"l":48.11,"n":96,"o":48.15,"t":"2026-10-19T18:00:00Z","v":12726,"vw":48.123725},{"c":48.08,"h":48.145,"l":48.08,"n":111,"o":48.125,"t":"2026-10-19T18:15:00Z","v":15809,"vw":48.122684},{"c":48.105,"h":48.1099,"l":48.075,"n":63,"o":48.0801,"t":"2026-10-19T18:30:00Z","v":3319,"vw":48.089756},{"c":48.125,"h":48.145,"l":48.11,"n":70,"o":48.11,"t":"2026-10-19T18:45:00Z","v":9935,"vw":48.127353},{"c":48.115,"h":48.135,"l":48.11,"n":58,"o":48.1325,"t":"2026-10-19T19:00:00Z","v":8138,"vw":48.11741},{"c":48.155,"h":48.155,"l":48.1158,"n":59,"o":48.12,"t":"2026-10-19T19:15:00Z","v":8822,"vw":48.139657},{"c":48.2,"h":48.215,"l":48.16,"n":77,"o":48.16,"t":"2026-10-19T19:30:00Z","v":4912,"vw":48.195747},{"c":48.13,"h":48.205,"l":48.12,"n":193,"o":48.205,"t":"2026-10-19T19:45:00Z","v":23783,"vw":48.144107},{"c":48.28,"h":48.28,"l":48.12,"n":13,"o":48.12,"t":"2026-10-19T20:00:00Z","v":539,"vw":48.17726},{"c":48.24,"h":48.24,"l":48.24,"n":7,"o":48.24,"t":"2026-10-19T21:45:00Z","v":1109,"vw":48.24},{"c":48.19,"h":48.19,"l":48.19,"n":2,"o":48.19,"t":"2026-10-19T22:00:00Z","v":200,"vw":48.19},{"c":48.25,"h":48.25,"l":48.25,"n":1,"o":48.25,"t":"2026-10-19T23:00:00Z","v":100,"vw":48.25},{"c":48.25,"h":48.25,"l":48.25,"n":1,"o":48.25,"t":"2026-10-19T23:45:00Z","v":207,"vw":48.25},{"c":48.33,"h":48.35,"l":48.14,"n":329,"o":48.14,"t":"2026-10-20T13:30:00Z","v":30760,"vw":48.263177},{"c":48.6,"h":48.6,"l":48.34,"n":189,"o":48.34,"t":"2026-10-20T13:45:00Z","v":15593,"vw":48.482463},{"c":48.545,"h":48.58,"l":48.5,"n":91,"o":48.54,"t":"2026-10-20T14:00:00Z","v":6397,"vw":48.553329},{"c":48.83,"h":48.84,"l":48.551,"n":127,"o":48.551,"t":"2026-10-20T14:15:00Z","v":7748,"vw":48.636045},{"c":48.89,"h":48.8959,"l":48.78,"n":181,"o":48.87,"t":"2026-10-20T14:30:00Z","v":20139,"vw":48.86034},{"c":48.97,"h":48.97,"l":48.87,"n":121,"o":48.9,"t":"2026-10-20T14:45:00Z","v":7517,"vw":48.923438},{"c":48.79,"h":48.98,"l":48.79,"n":210,"o":48.98,"t":"2026-10-20T15:00:00Z","v":12857,"vw":48.887515},{"c":48.855,"h":48.9,"l":48.805,"n":114,"o":48.805,"t":"2026-10-20T15:15:00Z","v":10359,"vw":48.861025},{"c":48.905,"h":48.905,"l":48.79,"n":78,"o":48.83,"t":"2026-10-20T15:30:00Z","v":4673,"vw":48.839778},{"c":48.825,"h":48.87,"l":48.8228,"n":107,"o":48.85,"t":"2026-10-20T15:45:00Z","v":12628,"vw":48.834041},{"c":48.745,"h":48.835,"l":48.745,"n":82,"o":48.835,"t":"2026-10-20T16:00:00Z","v":8265,"vw":48.782134},{"c":48.79,"h":48.79,"l":48.7,"n":46,"o":48.78,"t":"2026-10-20T16:15:00Z","v":3307,"vw":48.733963},{"c":48.83,"h":48.845,"l":48.79,"n":62,"o":48.79,"t":"2026-10-20T16:30:00Z","v":4250,"vw":48.820969},{"c":48.77,"h":48.849,"l":48.76,"n":46,"o":48.82,"t":"2026-10-20T16:45:00Z","v":2618,"vw":48.801258},{"c":48.78,"h":48.79,"l":48.7535,"n":92,"o":48.78,"t":"2026-10-20T17:00:00Z","v":19330,"vw":48.768011},{"c":48.815,"h":48.83,"l":48.7901,"n":72,"o":48.795,"t":"2026-10-20T17:15:00Z","v":4453,"vw":48.814077},{"c":48.855,"h":48.86,"l":48.8316,"n":73,"o":48.84,"t":"2026-10-20T17:30:00Z","v":6507,"vw":48.838149},{"c":48.855,"h":48.87,"l":48.845,"n":192,"o":48.855,"t":"2026-10-20T17:45:00Z","v":6917,"vw":48.85494},{"c":48.895,"h":48.8999,"l":48.8668,"n":82,"o":48.8668,"t":"2026-10-20T18:00:00Z","v":9644,"vw":48.881515},{"c":48.855,"h":48.905,"l":48.84,"n":68,"o":48.905,"t":"2026-10-20T18:15:00Z","v":6779,"vw":48.86362},{"c":48.8,"h":48.86,"l":48.795,"n":70,"o":48.86,"t":"2026-10-20T18:30:00Z","v":9219,"vw":48.830782},{"c":48.858,"h":48.865,"l":48.84,"n":38,"o":48.8451,"t":"2026-10-20T18:45:00Z","v":2366,"vw":48.8519},{"c":48.875,"h":48.8999,"l":48.87,"n":161,"o":48.88,"t":"2026-10-20T19:00:00Z","v":38578,"vw":48.881786},{"c":48.876,"h":48.8959,"l":48.825,"n":129,"o":48.87,"t":"2026-10-20T19:15:00Z","v":8954,"vw":48.858759},{"c":48.88,"h":48.88,"l":48.825,"n":115,"o":48.85,"t":"2026-10-20T19:30:00Z","v":9814,"vw":48.857613},{"c":48.8,"h":48.88,"l":48.8,"n":220,"o":48.88,"t":"2026-10-20T19:45:00Z","v":30221,"vw":48.841263},{"c":48.835,"h":48.835,"l":48.835,"n":9,"o":48.835,"t":"2026-10-20T20:00:00Z","v":136,"vw":48.835},{"c":48.95,"h":48.95,"l":48.95,"n":11,"o":48.95,"t":"2026-10-20T20:15:00Z","v":1224,"vw":48.95},{"c":49,"h":49,"l":49,"n":1,"o":49,"t":"2026-10-20T20:30:00Z","v":1000,"vw":49},{"c":48.93,"h":48.93,"l":48.93,"n":2,"o":48.93,"t":"2026-10-20T21:15:00Z","v":1029,"vw":48.93},{"c":48.73,"h":48.73,"l":48.36,"n":9,"o":48.36,"t":"2026-10-21T08:00:00Z","v":1210,"vw":48.694423},{"c":48.74,"h":48.74,"l":48.4,"n":9,"o":48.73,"t":"2026-10-21T11:00:00Z","v":2220,"vw":48.644459},{"c":48.17,"h":48.17,"l":48.17,"n":1,"o":48.17,"t":"2026-10-21T12:00:00Z","v":500,"vw":48.17},{"c":48.5962,"h":48.5962,"l":48.4,"n":2,"o":48.4,"t":"2026-10-21T12:30:00Z","v":380,"vw":48.513589},{"c":48.42,"h":48.53,"l":48.42,"n":2,"o":48.53,"t":"2026-10-21T13:00:00Z","v":300,"vw":48.456667},{"c":48.425,"h":48.51,"l":48.41,"n":291,"o":48.43,"t":"2026-10-21T13:30:00Z","v":36886,"vw":48.447131},{"c":48.465,"h":48.55,"l":48.425,"n":192,"o":48.425,"t":"2026-10-21T13:45:00Z","v":10740,"vw":48.500892},{"c":48.365,"h":48.44,"l":48.295,"n":191,"o":48.44,"t":"2026-10-21T14:00:00Z","v":11448,"vw":48.357233},{"c":48.39,"h":48.43,"l":48.35,"n":141,"o":48.37,"t":"2026-10-21T14:15:00Z","v":12631,"vw":48.383655},{"c":48.46,"h":48.465,"l":48.43,"n":111,"o":48.43,"t":"2026-10-21T14:30:00Z","v":6802,"vw":48.450011},{"c":48.445,"h":48.515,"l":48.445,"n":100,"o":48.46,"t":"2026-10-21T14:45:00Z","v":8078,"vw":48.485594},{"c":48.4,"h":48.43,"l":48.375,"n":92,"o":48.43,"t":"2026-10-21T15:00:00Z","v":6781,"vw":48.400435},{"c":48.45,"h":48.45,"l":48.3801,"n":116,"o":48.3932,"t":"2026-10-21T15:15:00Z","v":7755,"vw":48.407237},{"c":48.435,"h":48.45,"l":48.425,"n":62,"o":48.45,"t":"2026-10-21T15:30:00Z","v":7765,"vw":48.437251},{"c":48.445,"h":48.45,"l":48.445,"n":57,"o":48.45,"t":"2026-10-21T15:45:00Z","v":5478,"vw":48.446879},{"c":48.39,"h":48.44,"l":48.39,"n":56,"o":48.44,"t":"2026-10-21T16:00:00Z","v":6924,"vw":48.402171},{"c":48.39,"h":48.4,"l":48.38,"n":42,"o":48.4,"t":"2026-10-21T16:15:00Z","v":3156,"vw":48.395824},{"c":48.425,"h":48.52,"l":48.3801,"n":75,"o":48.41,"t":"2026-10-21T16:30:00Z","v":8088,"vw":48.431628},{"c":48.45,"h":48.455,"l":48.42,"n":35,"o":48.435,"t":"2026-10-21T16:45:00Z","v":3687,"vw":48.441966},{"c":48.44,"h":48.46,"l":48.435,"n":72,"o":48.44,"t":"2026-10-21T17:00:00Z","v":5249,"vw":48.44498},{"c":48.44,"h":48.45,"l":48.425,"n":63,"o":48.435,"t":"2026-10-21T17:15:00Z","v":15225,"vw":48.437532},{"c":48.47,"h":48.48,"l":48.44,"n":55,"o":48.445,"t":"2026-10-21T17:30:00Z","v":3365,"vw":48.463945},{"c":48.475,"h":48.475,"l":48.45,"n":165,"o":48.46,"t":"2026-10-21T17:45:00Z","v":3770,"vw":48.462522},{"c":48.49,"h":48.49,"l":48.465,"n":67,"o":48.465,"t":"2026-10-21T18:00:00Z","v":8814,"vw":48.473418},{"c":48.48,"h":48.51,"l":48.47,"n":48,"o":48.505,"t":"2026-10-21T18:15:00Z","v":6027,"vw":48.496374},{"c":48.505,"h":48.505,"l":48.49,"n":55,"o":48.49,"t":"2026-10-21T18:30:00Z","v":9233,"vw":48.497643},{"c":48.35,"h":48.5,"l":48.35,"n":113,"o":48.5,"t":"2026-10-21T18:45:00Z","v":8469,"vw":48.395746},{"c":48.2751,"h":48.3,"l":48.21,"n":191,"o":48.3,"t":"2026-10-21T19:00:00Z","v":25693,"vw":48.270508},{"c":48.405,"h":48.405,"l":48.28,"n":74,"o":48.28,"t":"2026-10-21T19:15:00Z","v":13217,"vw":48.333443},{"c":48.385,"h":48.41,"l":48.385,"n":82,"o":48.4,"t":"2026-10-21T19:30:00Z","v":9952,"vw":48.400756},{"c":48.39,"h":48.4188,"l":48.37,"n":168,"o":48.39,"t":"2026-10-21T19:45:00Z","v":11197,"vw":48.394587},{"c":48.4,"h":48.4,"l":48.4,"n":11,"o":48.4,"t":"2026-10-21T20:00:00Z","v":184,"vw":48.4},{"c":48.48,"h":48.48,"l":48.48,"n":2,"o":48.48,"t":"2026-10-21T20:30:00Z","v":300,"vw":48.48},{"c":48.69,"h":48.69,"l":48.69,"n":2,"o":48.69,"t":"2026-10-21T21:30:00Z","v":101,"vw":48.69},{"c":48.43,"h":48.43,"l":48.43,"n":2,"o":48.43,"t":"2026-10-21T22:00:00Z","v":234,"vw":48.43},{"c":48.3152,"h":48.3152,"l":48.3152,"n":1,"o":48.3152,"t":"2026-10-21T22:45:00Z","v":231,"vw":48.3152},{"c":48.3,"h":48.34,"l":48.3,"n":5,"o":48.34,"t":"2026-10-21T23:00:00Z","v":785,"vw":48.331795},{"c":48.1283,"h":48.1283,"l":48.1283,"n":1,"o":48.1283,"t":"2026-10-22T08:45:00Z","v":2088,"vw":48.1283},{"c":48,"h":48.0981,"l":48,"n":14,"o":48.0981,"t":"2026-10-22T11:00:00Z","v":386,"vw":48.03515},{"c":48.8,"h":48.8,"l":48.8,"n":1,"o":48.8,"t":"2026-10-22T11:15:00Z","v":100,"vw":48.8},{"c":48.7,"h":48.7,"l":48.7,"n":1,"o":48.7,"t":"2026-10-22T11:30:00Z","v":100,"vw":48.7},{"c":48.1,"h":48.1,"l":48.1,"n":1,"o":48.1,"t":"2026-10-22T12:15:00Z","v":300,"vw":48.1},{"c":48.11,"h":48.11,"l":48.11,"n":1,"o":48.11,"t":"2026-10-22T12:30:00Z","v":100,"vw":48.11},{"c":48.18,"h":48.2,"l":48.18,"n":2,"o":48.2,"t":"2026-10-22T13:15:00Z","v":200,"vw":48.19},{"c":48.27,"h":48.325,"l":48.14,"n":418,"o":48.2,"t":"2026-10-22T13:30:00Z","v":39216,"vw":48.242461},{"c":48.43,"h":48.4401,"l":48.23,"n":215,"o":48.245,"t":"2026-10-22T13:45:00Z","v":26502,"vw":48.32364},{"c":48.3152,"h":48.49,"l":48.31,"n":153,"o":48.45,"t":"2026-10-22T14:00:00Z","v":11440,"vw":48.416365},{"c":48.15,"h":48.3622,"l":48.15,"n":140,"o":48.3,"t":"2026-10-22T14:15:00Z","v":23926,"vw":48.281846},{"c":48.19,"h":48.19,"l":48.07,"n":163,"o":48.16,"t":"2026-10-22T14:30:00Z","v":12992,"vw":48.144428},{"c":48.21,"h":48.21,"l":48.14,"n":114,"o":48.2,"t":"2026-10-22T14:45:00Z","v":11741,"vw":48.164796},{"c":48.14,"h":48.21,"l":48.12,"n":160,"o":48.205,"t":"2026-10-22T15:00:00Z","v":11453,"vw":48.148888},{"c":48.23,"h":48.31,"l":48.18,"n":111,"o":48.18,"t":"2026-10-22T15:15:00Z","v":9318,"vw":48.262422},{"c":48.25,"h":48.295,"l":48.195,"n":142,"o":48.215,"t":"2026-10-22T15:30:00Z","v":20396,"vw":48.226798},{"c":48.36,"h":48.37,"l":48.25,"n":131,"o":48.25,"t":"2026-10-22T15:45:00Z","v":10069,"vw":48.312915},{"c":48.36,"h":48.385,"l":48.34,"n":72,"o":48.36,"t":"2026-10-22T16:00:00Z","v":4562,"vw":48.364592},{"c":48.4002,"h":48.4279,"l":48.375,"n":114,"o":48.375,"t":"2026-10-22T16:15:00Z","v":13486,"vw":48.403264},{"c":48.23,"h":48.4,"l":48.23,"n":94,"o":48.4,"t":"2026-10-22T16:30:00Z","v":12808,"vw":48.329997},{"c":48.34,"h":48.34,"l":48.2,"n":62,"o":48.2351,"t":"2026-10-22T16:45:00Z","v":9697,"vw":48.224097},{"c":48.25,"h":48.34,"l":48.2473,"n":52,"o":48.34,"t":"2026-10-22T17:00:00Z","v":5898,"vw":48.280013},{"c":48.295,"h":48.295,"l":48.25,"n":77,"o":48.26,"t":"2026-10-22T17:15:00Z","v":6123,"vw":48.270574},{"c":48.31,"h":48.325,"l":48.285,"n":42,"o":48.285,"t":"2026-10-22T17:30:00Z","v":2959,"vw":48.309669},{"c":48.29,"h":48.31,"l":48.2684,"n":142,"o":48.31,"t":"2026-10-22T17:45:00Z","v":3729,"vw":48.285087},{"c":48.265,"h":48.3,"l":48.205,"n":89,"o":48.285,"t":"2026-10-22T18:00:00Z","v":7538,"vw":48.254978},{"c":48.3,"h":48.36,"l":48.27,"n":65,"o":48.27,"t":"2026-10-22T18:15:00Z","v":4560,"vw":48.323721}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.4,"premium":0.4427480916030535,"strike":48.89312977099237,"iv":0.11493282442748091,"gamma":0.2420618320610687,"theta":-0.012189312977099237,"vega":0.05146793893129771,"rho":0.013709994472739854,"breakevenPct":2.144674663758636},{"delta":0.45,"premium":0.5190839694656489,"strike":48.70229007633588,"iv":0.1119557251908397,"gamma":0.2487793893129771,"theta":-0.012170229007633588,"vega":0.05141068702290076,"rho":0.015528303209825595,"breakevenPct":1.9076067200859785},{"delta":0.5,"premium":0.5954198473282443,"strike":48.51145038167939,"iv":0.10897862595419848,"gamma":0.25549694656488553,"theta":-0.01215114503816794,"vega":0.05135343511450382,"rho":0.017346611946911332,"breakevenPct":1.6705387764133215},{"delta":0.55,"premium":0.6717557251908397,"strike":48.3206106870229,"iv":0.10600152671755725,"gamma":0.2622145038167939,"theta":-0.01213206106870229,"vega":0.05129618320610687,"rho":0.019164920683997073,"breakevenPct":1.4334708327406642},{"delta":0.6,"premium":0.7480916030534351,"strike":48.12977099236641,"iv":0.10302442748091603,"gamma":0.2689320610687023,"theta":-0.01211297709923664,"vega":0.05123893129770993,"rho":0.020983229421082814,"breakevenPct":1.1964028890680074},{"delta":0.65,"premium":0.9313540260908684,"strike":47.85605038236617,"iv":0.10649167791273056,"gamma":0.2605733243364822,"theta":-0.01220796221322537,"vega":0.049731713900134956,"rho":0.02280723408461262,"breakevenPct":1.0091188580891102},{"delta":0.7,"premium":1.3418353576248312,"strike":47.40620782726046,"iv":0.1236531713900135,"gamma":0.22017746288798923,"theta":-0.012545344129554655,"vega":0.04514331983805669,"rho":0.024643342591836075,"breakevenPct":0.9276256415844535},{"delta":0.75,"premium":1.7523166891587947,"strike":46.95636527215475,"iv":0.14081466486729646,"gamma":0.17978160143949615,"theta":-0.01288272604588394,"vega":0.040554925775978405,"rho":0.026479451099059536,"breakevenPct":0.8461324250797966},{"delta":0.8,"premium":2.162798020692758,"strike":46.50652271704903,"iv":0.15797615834457945,"gamma":0.13938573999100307,"theta":-0.013220107962213226,"vega":0.03596653171390013,"rho":0.028315559606282993,"breakevenPct":0.7646392085751397},{"delta":0.85,"premium":2.573279352226721,"strike":46.05668016194332,"iv":0.17513765182186236,"gamma":0.0989898785425101,"theta":-0.013557489878542509,"vega":0.03137813765182186,"rho":0.030151668113506447,"breakevenPct":0.683145992070483},{"delta":0.9,"premium":3.339178445229682,"strike":45.22791519434629,"iv":0.1924328621908127,"gamma":0.06703144876325089,"theta":-0.01213303886925795,"vega":0.02369681978798587,"rho":0.03166202071956213,"breakevenPct":0.5529889018136075}],"put":[{"delta":0.1,"premium":0.15927152317880797,"strike":44.316352521650536,"iv":0.24244676515537444,"gamma":0.05265822720326032,"theta":-0.008748344370860929,"vega":0.02277845134997453,"rho":-0.004314934416273598,"breakevenPct":8.577472052853564},{"delta":0.15,"premium":0.2420529801324503,"strike":45.08048904737647,"iv":0.22734233316352523,"gamma":0.07453800305654609,"theta":-0.010072847682119206,"vega":0.029248140601120732,"rho":-0.006438381469698062,"breakevenPct":7.1667990326210855},{"delta":0.2,"premium":0.3248344370860927,"strike":45.84462557310239,"iv":0.212237901171676,"gamma":0.09641777890983189,"theta":-0.011397350993377485,"vega":0.03571782985226694,"rho":-0.008561828523122528,"breakevenPct":5.7561260123886075},{"delta":0.25,"premium":0.4076158940397351,"strike":46.60876209882832,"iv":0.1971334691798268,"gamma":0.11829755476311768,"theta":-0.012721854304635762,"vega":0.042187519103413146,"rho":-0.010685275576546992,"breakevenPct":4.3454529921561305},{"delta":0.3,"premium":0.5272151898734176,"strike":47.16255829447035,"iv":0.1927649566955363,"gamma":0.13073544303797469,"theta":-0.013985209860093271,"vega":0.04678421052631579,"rho":-0.012780705455390487,"breakevenPct":3.4464946074597593},{"delta":0.35,"premium":0.6854430379746834,"strike":47.49566955363091,"iv":0.1996603597601599,"gamma":0.13326708860759492,"theta":-0.015184410393071286,"vega":0.04941578947368421,"rho":-0.014846740265821166,"breakevenPct":3.0844171518504515},{"delta":0.4,"premium":0.8436708860759494,"strike":47.82878081279147,"iv":0.2065557628247835,"gamma":0.1357987341772152,"theta":-0.0163836109260493,"vega":0.052047368421052634,"rho":-0.016912775076251847,"breakevenPct":2.7223396962411437},{"delta":0.45,"premium":1.0293502613890964,"strike":48.1814787154593,"iv":0.21205997012696043,"gamma":0.13602927557879013,"theta":-0.01707259148618372,"vega":0.05345444361463779,"rho":-0.018987672283163427,"breakevenPct":2.376545643746984},{"delta":0.5,"premium":1.2440627333831218,"strike":48.554891710231516,"iv":0.21609283047050037,"gamma":0.13382613890963407,"theta":-0.017221956684092606,"vega":0.053566467513069455,"rho":-0.021071942477299665,"breakevenPct":2.047973132819051},{"delta":0.55,"premium":1.4587752053771474,"strike":48.92830470500373,"iv":0.22012569081404035,"gamma":0.131623002240478,"theta":-0.01737132188200149,"vega":0.05367849141150112,"rho":-0.023156212671435906,"breakevenPct":1.7194006218911178},{"delta":0.6,"premium":1.8078662733529989,"strike":49.39724680432645,"iv":0.23150648967551624,"gamma":0.12218249754178959,"theta":-0.01747944936086529,"vega":0.052150737463126845,"rho":-0.025307687141774622,"breakevenPct":1.4712618406346696},{"delta":0.65,"premium":2.188888888888889,"strike":49.888888888888886,"iv":0.24463333333333334,"gamma":0.11102222222222222,"theta":-0.01757777777777778,"vega":0.05023333333333333,"rho":-0.02747513094507235,"breakevenPct":1.242236024844712},{"delta":0.7,"premium":2.881737288135592,"strike":50.65593220338983,"iv":0.27619864406779654,"gamma":0.09302000000000003,"theta":-0.01845271186440678,"vega":0.04717627118644068,"rho":-0.029851768199367544,"breakevenPct":1.08862336386286},{"delta":0.75,"premium":3.9089195979899496,"strike":51.746231155778894,"iv":0.3223178391959799,"gamma":0.07273643216080403,"theta":-0.019646231155778893,"vega":0.043188190954773865,"rho":-0.032483423098996565,"breakevenPct":0.9579470853230893}]},"raw":{"call":[{"delta":0.4,"premium":0.4427480916030535,"strike":48.89312977099237,"iv":0.11493282442748091,"gamma":0.2420618320610687,"theta":-0.012189312977099237,"vega":0.05146793893129771,"rho":0.013709994472739854,"breakevenPct":2.144674663758636},{"delta":0.45,"premium":0.5190839694656489,"strike":48.70229007633588,"iv":0.1119557251908397,"gamma":0.2487793893129771,"theta":-0.012170229007633588,"vega":0.05141068702290076,"rho":0.015528303209825595,"breakevenPct":1.9076067200859785},{"delta":0.5,"premium":0.5954198473282443,"strike":48.51145038167939,"iv":0.10897862595419848,"gamma":0.25549694656488553,"theta":-0.01215114503816794,"vega":0.05135343511450382,"rho":0.017346611946911332,"breakevenPct":1.6705387764133215},{"delta":0.55,"premium":0.6717557251908397,"strike":48.3206106870229,"iv":0.10600152671755725,"gamma":0.2622145038167939,"theta":-0.01213206106870229,"vega":0.05129618320610687,"rho":0.019164920683997073,"breakevenPct":1.4334708327406642},{"delta":0.6,"premium":0.7480916030534351,"strike":48.12977099236641,"iv":0.10302442748091603,"gamma":0.2689320610687023,"theta":-0.01211297709923664,"vega":0.05123893129770993,"rho":0.020983229421082814,"breakevenPct":1.1964028890680074},{"delta":0.65,"premium":0.9313540260908684,"strike":47.85605038236617,"iv":0.10649167791273056,"gamma":0.2605733243364822,"theta":-0.01220796221322537,"vega":0.049731713900134956,"rho":0.02280723408461262,"breakevenPct":1.0091188580891102},{"delta":0.7,"premium":1.3418353576248312,"strike":47.40620782726046,"iv":0.1236531713900135,"gamma":0.22017746288798923,"theta":-0.012545344129554655,"vega":0.04514331983805669,"rho":0.024643342591836075,"breakevenPct":0.9276256415844535},{"delta":0.75,"premium":1.7523166891587947,"strike":46.95636527215475,"iv":0.14081466486729646,"gamma":0.17978160143949615,"theta":-0.01288272604588394,"vega":0.040554925775978405,"rho":0.026479451099059536,"breakevenPct":0.8461324250797966},{"delta":0.8,"premium":2.162798020692758,"strike":46.50652271704903,"iv":0.15797615834457945,"gamma":0.13938573999100307,"theta":-0.013220107962213226,"vega":0.03596653171390013,"rho":0.028315559606282993,"breakevenPct":0.7646392085751397},{"delta":0.85,"premium":2.573279352226721,"strike":46.05668016194332,"iv":0.17513765182186236,"gamma":0.0989898785425101,"theta":-0.013557489878542509,"vega":0.03137813765182186,"rho":0.030151668113506447,"breakevenPct":0.683145992070483},{"delta":0.9,"premium":3.339178445229682,"strike":45.22791519434629,"iv":0.1924328621908127,"gamma":0.06703144876325089,"theta":-0.01213303886925795,"vega":0.02369681978798587,"rho":0.03166202071956213,"breakevenPct":0.5529889018136075}],"put":[{"delta":0.1,"premium":0.15927152317880797,"strike":44.316352521650536,"iv":0.24244676515537444,"gamma":0.05265822720326032,"theta":-0.008748344370860929,"vega":0.02277845134997453,"rho":-0.004314934416273598,"breakevenPct":8.577472052853564},{"delta":0.15,"premium":0.2420529801324503,"strike":45.08048904737647,"iv":0.22734233316352523,"gamma":0.07453800305654609,"theta":-0.010072847682119206,"vega":0.029248140601120732,"rho":-0.006438381469698062,"breakevenPct":7.1667990326210855},{"delta":0.2,"premium":0.3248344370860927,"strike":45.84462557310239,"iv":0.212237901171676,"gamma":0.09641777890983189,"theta":-0.011397350993377485,"vega":0.03571782985226694,"rho":-0.008561828523122528,"breakevenPct":5.7561260123886075},{"delta":0.25,"premium":0.4076158940397351,"strike":46.60876209882832,"iv":0.1971334691798268,"gamma":0.11829755476311768,"theta":-0.012721854304635762,"vega":0.042187519103413146,"rho":-0.010685275576546992,"breakevenPct":4.3454529921561305},{"delta":0.3,"premium":0.5272151898734176,"strike":47.16255829447035,"iv":0.1927649566955363,"gamma":0.13073544303797469,"theta":-0.013985209860093271,"vega":0.04678421052631579,"rho":-0.012780705455390487,"breakevenPct":3.4464946074597593},{"delta":0.35,"premium":0.6854430379746834,"strike":47.49566955363091,"iv":0.1996603597601599,"gamma":0.13326708860759492,"theta":-0.015184410393071286,"vega":0.04941578947368421,"rho":-0.014846740265821166,"breakevenPct":3.0844171518504515},{"delta":0.4,"premium":0.8436708860759494,"strike":47.82878081279147,"iv":0.2065557628247835,"gamma":0.1357987341772152,"theta":-0.0163836109260493,"vega":0.052047368421052634,"rho":-0.016912775076251847,"breakevenPct":2.7223396962411437},{"delta":0.45,"premium":1.0293502613890964,"strike":48.1814787154593,"iv":0.21205997012696043,"gamma":0.13602927557879013,"theta":-0.01707259148618372,"vega":0.05345444361463779,"rho":-0.018987672283163427,"breakevenPct":2.376545643746984},{"delta":0.5,"premium":1.2440627333831218,"strike":48.554891710231516,"iv":0.21609283047050037,"gamma":0.13382613890963407,"theta":-0.017221956684092606,"vega":0.053566467513069455,"rho":-0.021071942477299665,"breakevenPct":2.047973132819051},{"delta":0.55,"premium":1.4587752053771474,"strike":48.92830470500373,"iv":0.22012569081404035,"gamma":0.131623002240478,"theta":-0.01737132188200149,"vega":0.05367849141150112,"rho":-0.023156212671435906,"breakevenPct":1.7194006218911178},{"delta":0.6,"premium":1.8078662733529989,"strike":49.39724680432645,"iv":0.23150648967551624,"gamma":0.12218249754178959,"theta":-0.01747944936086529,"vega":0.052150737463126845,"rho":-0.025307687141774622,"breakevenPct":1.4712618406346696},{"delta":0.65,"premium":2.188888888888889,"strike":49.888888888888886,"iv":0.24463333333333334,"gamma":0.11102222222222222,"theta":-0.01757777777777778,"vega":0.05023333333333333,"rho":-0.02747513094507235,"breakevenPct":1.242236024844712},{"delta":0.7,"premium":2.881737288135592,"strike":50.65593220338983,"iv":0.27619864406779654,"gamma":0.09302000000000003,"theta":-0.01845271186440678,"vega":0.04717627118644068,"rho":-0.029851768199367544,"breakevenPct":1.08862336386286},{"delta":0.75,"premium":3.9089195979899496,"strike":51.746231155778894,"iv":0.3223178391959799,"gamma":0.07273643216080403,"theta":-0.019646231155778893,"vega":0.043188190954773865,"rho":-0.032483423098996565,"breakevenPct":0.9579470853230893}]}},"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"}}