{"symbol":"PULS","url":"https://intraalpha.com/companies/PULS","capturedAt":"2026-10-23T13:31:49.014Z","state":"ready","quote":{"symbol":"PULS","last_price":49.59,"prev_close":49.59,"regular_close":49.5999,"change":0,"change_pct":0,"regular_change":0.0099,"regular_change_pct":0.02,"extended_change":-0.0099,"extended_change_pct":-0.02,"bid":49.59,"ask":49.6,"bid_size":49700,"ask_size":34200,"volume":179934,"vwap":49.599502,"open":49.6,"high":49.6,"low":49.59,"close":49.5999,"trade_count":182,"last_trade_at":"2026-10-23T13:31:33.839986366Z","last_quote_at":"2026-10-23T13:31:37.035367817Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T09:31:41.190177179-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":19400000000,"net_expense_ratio":0.0015,"portfolio_turnover":0.39,"dividend_yield":0.0448,"inception_date":"2018-04-05","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T13:31:48.458468+00:00"},"optionObservedAt":"2026-10-23T13:30:15.461Z","bars":[{"c":49.5501,"h":49.5501,"l":49.55,"n":2,"o":49.55,"t":"2026-10-16T12:15:00Z","v":350,"vw":49.55005},{"c":49.555,"h":49.56,"l":49.55,"n":142,"o":49.56,"t":"2026-10-16T13:30:00Z","v":94479,"vw":49.558759},{"c":49.5599,"h":49.56,"l":49.55,"n":43,"o":49.555,"t":"2026-10-16T13:35:00Z","v":10261,"vw":49.557892},{"c":49.56,"h":49.56,"l":49.5541,"n":61,"o":49.555,"t":"2026-10-16T13:40:00Z","v":6738,"vw":49.556858},{"c":49.56,"h":49.56,"l":49.55,"n":72,"o":49.555,"t":"2026-10-16T13:45:00Z","v":16656,"vw":49.555979},{"c":49.56,"h":49.56,"l":49.5524,"n":109,"o":49.555,"t":"2026-10-16T13:50:00Z","v":15286,"vw":49.555975},{"c":49.555,"h":49.56,"l":49.5541,"n":55,"o":49.56,"t":"2026-10-16T13:55:00Z","v":5828,"vw":49.555503},{"c":49.5599,"h":49.56,"l":49.55,"n":75,"o":49.56,"t":"2026-10-16T14:00:00Z","v":34636,"vw":49.553924},{"c":49.56,"h":49.56,"l":49.55,"n":88,"o":49.55,"t":"2026-10-16T14:05:00Z","v":54195,"vw":49.558986},{"c":49.559,"h":49.56,"l":49.55,"n":68,"o":49.5599,"t":"2026-10-16T14:10:00Z","v":28752,"vw":49.558602},{"c":49.565,"h":49.57,"l":49.555,"n":253,"o":49.56,"t":"2026-10-16T14:15:00Z","v":108356,"vw":49.562628},{"c":49.565,"h":49.57,"l":49.56,"n":88,"o":49.5636,"t":"2026-10-16T14:20:00Z","v":74338,"vw":49.565858},{"c":49.5601,"h":49.57,"l":49.56,"n":56,"o":49.57,"t":"2026-10-16T14:25:00Z","v":23411,"vw":49.566329},{"c":49.5601,"h":49.57,"l":49.56,"n":92,"o":49.565,"t":"2026-10-16T14:30:00Z","v":12887,"vw":49.566916},{"c":49.56,"h":49.57,"l":49.56,"n":44,"o":49.57,"t":"2026-10-16T14:35:00Z","v":16359,"vw":49.567114},{"c":49.565,"h":49.57,"l":49.56,"n":55,"o":49.568,"t":"2026-10-16T14:40:00Z","v":27584,"vw":49.565164},{"c":49.57,"h":49.57,"l":49.56,"n":54,"o":49.565,"t":"2026-10-16T14:45:00Z","v":19688,"vw":49.566472},{"c":49.5684,"h":49.57,"l":49.5601,"n":41,"o":49.565,"t":"2026-10-16T14:50:00Z","v":19636,"vw":49.56841},{"c":49.57,"h":49.57,"l":49.565,"n":44,"o":49.565,"t":"2026-10-16T14:55:00Z","v":21038,"vw":49.568992},{"c":49.5636,"h":49.57,"l":49.56,"n":43,"o":49.57,"t":"2026-10-16T15:00:00Z","v":8396,"vw":49.567553},{"c":49.56,"h":49.57,"l":49.56,"n":25,"o":49.57,"t":"2026-10-16T15:05:00Z","v":7433,"vw":49.567266},{"c":49.5686,"h":49.57,"l":49.56,"n":50,"o":49.57,"t":"2026-10-16T15:10:00Z","v":8527,"vw":49.566861},{"c":49.565,"h":49.57,"l":49.5634,"n":43,"o":49.57,"t":"2026-10-16T15:15:00Z","v":16281,"vw":49.567804},{"c":49.57,"h":49.57,"l":49.56,"n":34,"o":49.57,"t":"2026-10-16T15:20:00Z","v":28468,"vw":49.567394},{"c":49.565,"h":49.57,"l":49.565,"n":68,"o":49.57,"t":"2026-10-16T15:25:00Z","v":609106,"vw":49.56994},{"c":49.5601,"h":49.57,"l":49.56,"n":71,"o":49.5658,"t":"2026-10-16T15:30:00Z","v":14362,"vw":49.565366},{"c":49.5698,"h":49.57,"l":49.56,"n":64,"o":49.57,"t":"2026-10-16T15:35:00Z","v":10972,"vw":49.565089},{"c":49.565,"h":49.57,"l":49.56,"n":72,"o":49.5658,"t":"2026-10-16T15:40:00Z","v":29995,"vw":49.568158},{"c":49.565,"h":49.57,"l":49.56,"n":54,"o":49.57,"t":"2026-10-16T15:45:00Z","v":23466,"vw":49.566226},{"c":49.565,"h":49.57,"l":49.5601,"n":101,"o":49.565,"t":"2026-10-16T15:50:00Z","v":64002,"vw":49.565305},{"c":49.565,"h":49.57,"l":49.56,"n":65,"o":49.5684,"t":"2026-10-16T15:55:00Z","v":64468,"vw":49.569499},{"c":49.565,"h":49.57,"l":49.56,"n":85,"o":49.57,"t":"2026-10-16T16:00:00Z","v":19111,"vw":49.567937},{"c":49.565,"h":49.57,"l":49.56,"n":102,"o":49.57,"t":"2026-10-16T16:05:00Z","v":89418,"vw":49.568731},{"c":49.565,"h":49.57,"l":49.56,"n":101,"o":49.565,"t":"2026-10-16T16:10:00Z","v":21738,"vw":49.564754},{"c":49.56,"h":49.5666,"l":49.56,"n":265,"o":49.565,"t":"2026-10-16T16:15:00Z","v":117457,"vw":49.564457},{"c":49.565,"h":49.57,"l":49.56,"n":64,"o":49.5675,"t":"2026-10-16T16:20:00Z","v":11172,"vw":49.565266},{"c":49.565,"h":49.5699,"l":49.565,"n":96,"o":49.565,"t":"2026-10-16T16:25:00Z","v":5761,"vw":49.565467},{"c":49.565,"h":49.57,"l":49.56,"n":107,"o":49.57,"t":"2026-10-16T16:30:00Z","v":25983,"vw":49.567352},{"c":49.565,"h":49.5664,"l":49.56,"n":65,"o":49.565,"t":"2026-10-16T16:35:00Z","v":9856,"vw":49.564653},{"c":49.565,"h":49.57,"l":49.56,"n":80,"o":49.5665,"t":"2026-10-16T16:40:00Z","v":21804,"vw":49.565255},{"c":49.565,"h":49.57,"l":49.56,"n":139,"o":49.565,"t":"2026-10-16T16:45:00Z","v":42685,"vw":49.56506},{"c":49.565,"h":49.57,"l":49.565,"n":44,"o":49.565,"t":"2026-10-16T16:50:00Z","v":10562,"vw":49.565975},{"c":49.565,"h":49.57,"l":49.56,"n":315,"o":49.565,"t":"2026-10-16T16:55:00Z","v":15263,"vw":49.566022},{"c":49.57,"h":49.57,"l":49.56,"n":96,"o":49.565,"t":"2026-10-16T17:00:00Z","v":17804,"vw":49.566047},{"c":49.57,"h":49.57,"l":49.56,"n":68,"o":49.5624,"t":"2026-10-16T17:05:00Z","v":11224,"vw":49.565906},{"c":49.565,"h":49.57,"l":49.5601,"n":67,"o":49.5601,"t":"2026-10-16T17:10:00Z","v":23320,"vw":49.566463},{"c":49.565,"h":49.57,"l":49.56,"n":67,"o":49.56,"t":"2026-10-16T17:15:00Z","v":20661,"vw":49.56541},{"c":49.5601,"h":49.57,"l":49.56,"n":107,"o":49.565,"t":"2026-10-16T17:20:00Z","v":19439,"vw":49.565332},{"c":49.565,"h":49.57,"l":49.56,"n":507,"o":49.565,"t":"2026-10-16T17:25:00Z","v":212072,"vw":49.56312},{"c":49.565,"h":49.57,"l":49.56,"n":85,"o":49.562,"t":"2026-10-16T17:30:00Z","v":21470,"vw":49.564954},{"c":49.5699,"h":49.57,"l":49.56,"n":60,"o":49.57,"t":"2026-10-16T17:35:00Z","v":14305,"vw":49.565528},{"c":49.57,"h":49.57,"l":49.5601,"n":70,"o":49.565,"t":"2026-10-16T17:40:00Z","v":9348,"vw":49.566189},{"c":49.56,"h":49.57,"l":49.56,"n":134,"o":49.565,"t":"2026-10-16T17:45:00Z","v":43108,"vw":49.561969},{"c":49.5665,"h":49.57,"l":49.56,"n":69,"o":49.565,"t":"2026-10-16T17:50:00Z","v":24090,"vw":49.56418},{"c":49.5641,"h":49.57,"l":49.56,"n":91,"o":49.56,"t":"2026-10-16T17:55:00Z","v":41997,"vw":49.563772},{"c":49.57,"h":49.57,"l":49.56,"n":61,"o":49.56,"t":"2026-10-16T18:00:00Z","v":28121,"vw":49.566634},{"c":49.56,"h":49.57,"l":49.56,"n":84,"o":49.57,"t":"2026-10-16T18:05:00Z","v":26198,"vw":49.564692},{"c":49.565,"h":49.57,"l":49.56,"n":37,"o":49.5601,"t":"2026-10-16T18:10:00Z","v":3572,"vw":49.562829},{"c":49.565,"h":49.57,"l":49.56,"n":83,"o":49.565,"t":"2026-10-16T18:15:00Z","v":17908,"vw":49.56509},{"c":49.5659,"h":49.57,"l":49.56,"n":53,"o":49.5601,"t":"2026-10-16T18:20:00Z","v":23696,"vw":49.562849},{"c":49.56,"h":49.57,"l":49.56,"n":43,"o":49.5601,"t":"2026-10-16T18:25:00Z","v":14152,"vw":49.562017},{"c":49.56,"h":49.57,"l":49.56,"n":84,"o":49.565,"t":"2026-10-16T18:30:00Z","v":26524,"vw":49.563196},{"c":49.565,"h":49.57,"l":49.56,"n":119,"o":49.57,"t":"2026-10-16T18:35:00Z","v":23346,"vw":49.566006},{"c":49.565,"h":49.57,"l":49.56,"n":77,"o":49.565,"t":"2026-10-16T18:40:00Z","v":18388,"vw":49.565209},{"c":49.565,"h":49.57,"l":49.56,"n":82,"o":49.5699,"t":"2026-10-16T18:45:00Z","v":30120,"vw":49.564514},{"c":49.561,"h":49.57,"l":49.56,"n":56,"o":49.565,"t":"2026-10-16T18:50:00Z","v":13252,"vw":49.566354},{"c":49.565,"h":49.57,"l":49.56,"n":131,"o":49.57,"t":"2026-10-16T18:55:00Z","v":40054,"vw":49.565629},{"c":49.56,"h":49.57,"l":49.56,"n":145,"o":49.564,"t":"2026-10-16T19:00:00Z","v":38359,"vw":49.566831},{"c":49.5601,"h":49.57,"l":49.56,"n":103,"o":49.565,"t":"2026-10-16T19:05:00Z","v":31975,"vw":49.562804},{"c":49.565,"h":49.57,"l":49.56,"n":68,"o":49.565,"t":"2026-10-16T19:10:00Z","v":31931,"vw":49.56795},{"c":49.57,"h":49.57,"l":49.56,"n":86,"o":49.57,"t":"2026-10-16T19:15:00Z","v":41138,"vw":49.56347},{"c":49.5615,"h":49.57,"l":49.56,"n":71,"o":49.5699,"t":"2026-10-16T19:20:00Z","v":26660,"vw":49.563852},{"c":49.565,"h":49.57,"l":49.56,"n":81,"o":49.5601,"t":"2026-10-16T19:25:00Z","v":30185,"vw":49.564317},{"c":49.565,"h":49.57,"l":49.56,"n":64,"o":49.565,"t":"2026-10-16T19:30:00Z","v":36054,"vw":49.564501},{"c":49.565,"h":49.57,"l":49.56,"n":74,"o":49.5601,"t":"2026-10-16T19:35:00Z","v":28449,"vw":49.563158},{"c":49.57,"h":49.57,"l":49.56,"n":75,"o":49.565,"t":"2026-10-16T19:40:00Z","v":35186,"vw":49.565323},{"c":49.5601,"h":49.57,"l":49.56,"n":94,"o":49.5665,"t":"2026-10-16T19:45:00Z","v":51838,"vw":49.56346},{"c":49.56,"h":49.57,"l":49.56,"n":230,"o":49.57,"t":"2026-10-16T19:50:00Z","v":32520,"vw":49.563394},{"c":49.56,"h":49.57,"l":49.56,"n":136,"o":49.5699,"t":"2026-10-16T19:55:00Z","v":65949,"vw":49.563899},{"c":49.57,"h":49.57,"l":49.57,"n":9,"o":49.57,"t":"2026-10-16T20:00:00Z","v":2648,"vw":49.57},{"c":49.5615,"h":49.5615,"l":49.5615,"n":3,"o":49.5615,"t":"2026-10-16T20:05:00Z","v":2290,"vw":49.5615},{"c":49.5604,"h":49.5604,"l":49.5604,"n":1,"o":49.5604,"t":"2026-10-16T20:20:00Z","v":3310,"vw":49.5604},{"c":49.56,"h":49.56,"l":49.56,"n":3,"o":49.56,"t":"2026-10-16T21:00:00Z","v":4756,"vw":49.56},{"c":49.5615,"h":49.5615,"l":49.5615,"n":1,"o":49.5615,"t":"2026-10-16T21:40:00Z","v":260,"vw":49.5615},{"c":49.56,"h":49.56,"l":49.56,"n":2,"o":49.56,"t":"2026-10-16T22:25:00Z","v":184,"vw":49.56},{"c":49.56,"h":49.57,"l":49.56,"n":3,"o":49.57,"t":"2026-10-16T22:55:00Z","v":8483,"vw":49.569798},{"c":49.56,"h":49.56,"l":49.56,"n":1,"o":49.56,"t":"2026-10-19T08:25:00Z","v":200,"vw":49.56},{"c":49.5783,"h":49.5783,"l":49.5783,"n":2,"o":49.5783,"t":"2026-10-19T13:20:00Z","v":2784,"vw":49.5783},{"c":49.5767,"h":49.58,"l":49.57,"n":212,"o":49.575,"t":"2026-10-19T13:30:00Z","v":123818,"vw":49.571597},{"c":49.575,"h":49.58,"l":49.57,"n":105,"o":49.575,"t":"2026-10-19T13:35:00Z","v":30206,"vw":49.574012},{"c":49.575,"h":49.5799,"l":49.57,"n":84,"o":49.5715,"t":"2026-10-19T13:40:00Z","v":14645,"vw":49.573796},{"c":49.57,"h":49.58,"l":49.57,"n":90,"o":49.57,"t":"2026-10-19T13:45:00Z","v":25775,"vw":49.573584},{"c":49.57,"h":49.575,"l":49.57,"n":53,"o":49.57,"t":"2026-10-19T13:50:00Z","v":43341,"vw":49.570427},{"c":49.5701,"h":49.58,"l":49.57,"n":52,"o":49.5701,"t":"2026-10-19T13:55:00Z","v":77057,"vw":49.578928},{"c":49.5701,"h":49.5799,"l":49.57,"n":63,"o":49.575,"t":"2026-10-19T14:00:00Z","v":6441,"vw":49.572471},{"c":49.57,"h":49.58,"l":49.57,"n":154,"o":49.57,"t":"2026-10-19T14:05:00Z","v":26575,"vw":49.571883},{"c":49.575,"h":49.58,"l":49.57,"n":49,"o":49.575,"t":"2026-10-19T14:10:00Z","v":18258,"vw":49.570941},{"c":49.5701,"h":49.5799,"l":49.57,"n":54,"o":49.5702,"t":"2026-10-19T14:15:00Z","v":23923,"vw":49.574219},{"c":49.575,"h":49.5799,"l":49.57,"n":63,"o":49.575,"t":"2026-10-19T14:20:00Z","v":8811,"vw":49.573387},{"c":49.575,"h":49.58,"l":49.57,"n":63,"o":49.57,"t":"2026-10-19T14:25:00Z","v":29733,"vw":49.571571},{"c":49.58,"h":49.58,"l":49.57,"n":76,"o":49.58,"t":"2026-10-19T14:30:00Z","v":12946,"vw":49.575586},{"c":49.5701,"h":49.58,"l":49.57,"n":75,"o":49.5703,"t":"2026-10-19T14:35:00Z","v":26759,"vw":49.571222},{"c":49.57,"h":49.58,"l":49.57,"n":89,"o":49.58,"t":"2026-10-19T14:40:00Z","v":14911,"vw":49.575276},{"c":49.58,"h":49.58,"l":49.57,"n":54,"o":49.575,"t":"2026-10-19T14:45:00Z","v":18090,"vw":49.57478},{"c":49.575,"h":49.58,"l":49.57,"n":70,"o":49.58,"t":"2026-10-19T14:50:00Z","v":26305,"vw":49.571704},{"c":49.575,"h":49.58,"l":49.57,"n":69,"o":49.5724,"t":"2026-10-19T14:55:00Z","v":521436,"vw":49.570103},{"c":49.5702,"h":49.58,"l":49.57,"n":59,"o":49.57,"t":"2026-10-19T15:00:00Z","v":14459,"vw":49.573793},{"c":49.5701,"h":49.58,"l":49.57,"n":41,"o":49.5742,"t":"2026-10-19T15:05:00Z","v":10698,"vw":49.573313},{"c":49.5701,"h":49.58,"l":49.57,"n":42,"o":49.58,"t":"2026-10-19T15:10:00Z","v":8890,"vw":49.57372},{"c":49.5725,"h":49.575,"l":49.57,"n":75,"o":49.575,"t":"2026-10-19T15:15:00Z","v":34198,"vw":49.573737},{"c":49.5701,"h":49.58,"l":49.57,"n":47,"o":49.58,"t":"2026-10-19T15:20:00Z","v":17694,"vw":49.574476},{"c":49.5733,"h":49.58,"l":49.5701,"n":42,"o":49.575,"t":"2026-10-19T15:25:00Z","v":13775,"vw":49.574755},{"c":49.575,"h":49.58,"l":49.5701,"n":50,"o":49.575,"t":"2026-10-19T15:30:00Z","v":14137,"vw":49.574946},{"c":49.5701,"h":49.58,"l":49.57,"n":46,"o":49.57,"t":"2026-10-19T15:35:00Z","v":7494,"vw":49.571434},{"c":49.575,"h":49.58,"l":49.57,"n":38,"o":49.575,"t":"2026-10-19T15:40:00Z","v":10246,"vw":49.574439},{"c":49.575,"h":49.58,"l":49.57,"n":90,"o":49.575,"t":"2026-10-19T15:45:00Z","v":17910,"vw":49.573196},{"c":49.57,"h":49.58,"l":49.57,"n":30,"o":49.575,"t":"2026-10-19T15:50:00Z","v":9548,"vw":49.572406},{"c":49.575,"h":49.58,"l":49.57,"n":40,"o":49.5701,"t":"2026-10-19T15:55:00Z","v":19602,"vw":49.573069},{"c":49.575,"h":49.58,"l":49.57,"n":26,"o":49.57,"t":"2026-10-19T16:00:00Z","v":9276,"vw":49.575181},{"c":49.575,"h":49.58,"l":49.57,"n":48,"o":49.5733,"t":"2026-10-19T16:05:00Z","v":20478,"vw":49.575317},{"c":49.575,"h":49.5759,"l":49.5701,"n":21,"o":49.575,"t":"2026-10-19T16:10:00Z","v":20953,"vw":49.573063},{"c":49.57,"h":49.58,"l":49.57,"n":55,"o":49.575,"t":"2026-10-19T16:15:00Z","v":16050,"vw":49.573247},{"c":49.5775,"h":49.58,"l":49.57,"n":62,"o":49.57,"t":"2026-10-19T16:20:00Z","v":23091,"vw":49.571685},{"c":49.58,"h":49.58,"l":49.57,"n":56,"o":49.58,"t":"2026-10-19T16:25:00Z","v":15583,"vw":49.573055},{"c":49.57,"h":49.58,"l":49.57,"n":65,"o":49.57,"t":"2026-10-19T16:30:00Z","v":40814,"vw":49.574402},{"c":49.575,"h":49.575,"l":49.57,"n":49,"o":49.57,"t":"2026-10-19T16:35:00Z","v":19292,"vw":49.571078},{"c":49.575,"h":49.5762,"l":49.57,"n":45,"o":49.57,"t":"2026-10-19T16:40:00Z","v":8653,"vw":49.571231},{"c":49.58,"h":49.58,"l":49.57,"n":58,"o":49.5701,"t":"2026-10-19T16:45:00Z","v":9661,"vw":49.574678},{"c":49.57,"h":49.58,"l":49.57,"n":144,"o":49.575,"t":"2026-10-19T16:50:00Z","v":38703,"vw":49.571299},{"c":49.57,"h":49.58,"l":49.57,"n":68,"o":49.5701,"t":"2026-10-19T16:55:00Z","v":21016,"vw":49.574402},{"c":49.58,"h":49.58,"l":49.57,"n":63,"o":49.57,"t":"2026-10-19T17:00:00Z","v":13729,"vw":49.573633},{"c":49.5701,"h":49.58,"l":49.57,"n":80,"o":49.57,"t":"2026-10-19T17:05:00Z","v":22828,"vw":49.571072},{"c":49.57,"h":49.58,"l":49.57,"n":76,"o":49.57,"t":"2026-10-19T17:10:00Z","v":27367,"vw":49.571513},{"c":49.57,"h":49.58,"l":49.57,"n":431,"o":49.57,"t":"2026-10-19T17:15:00Z","v":64204,"vw":49.570769},{"c":49.5701,"h":49.58,"l":49.57,"n":62,"o":49.575,"t":"2026-10-19T17:20:00Z","v":21244,"vw":49.57287},{"c":49.575,"h":49.58,"l":49.57,"n":64,"o":49.575,"t":"2026-10-19T17:25:00Z","v":22808,"vw":49.572892},{"c":49.575,"h":49.58,"l":49.57,"n":46,"o":49.5701,"t":"2026-10-19T17:30:00Z","v":21826,"vw":49.573503},{"c":49.565,"h":49.58,"l":49.565,"n":115,"o":49.57,"t":"2026-10-19T17:35:00Z","v":62708,"vw":49.570376},{"c":49.5625,"h":49.57,"l":49.56,"n":103,"o":49.565,"t":"2026-10-19T17:40:00Z","v":47348,"vw":49.566846},{"c":49.565,"h":49.57,"l":49.56,"n":79,"o":49.57,"t":"2026-10-19T17:45:00Z","v":18120,"vw":49.565545},{"c":49.565,"h":49.57,"l":49.56,"n":63,"o":49.57,"t":"2026-10-19T17:50:00Z","v":221403,"vw":49.560474},{"c":49.57,"h":49.57,"l":49.56,"n":83,"o":49.565,"t":"2026-10-19T17:55:00Z","v":17388,"vw":49.565291},{"c":49.565,"h":49.57,"l":49.56,"n":76,"o":49.56,"t":"2026-10-19T18:00:00Z","v":18785,"vw":49.565619},{"c":49.565,"h":49.57,"l":49.565,"n":38,"o":49.5665,"t":"2026-10-19T18:05:00Z","v":4871,"vw":49.567072},{"c":49.57,"h":49.57,"l":49.5603,"n":42,"o":49.57,"t":"2026-10-19T18:10:00Z","v":10753,"vw":49.564872},{"c":49.565,"h":49.57,"l":49.56,"n":83,"o":49.565,"t":"2026-10-19T18:15:00Z","v":24935,"vw":49.564035},{"c":49.565,"h":49.57,"l":49.56,"n":49,"o":49.565,"t":"2026-10-19T18:20:00Z","v":10293,"vw":49.566093},{"c":49.565,"h":49.57,"l":49.56,"n":123,"o":49.565,"t":"2026-10-19T18:25:00Z","v":32098,"vw":49.565465},{"c":49.565,"h":49.57,"l":49.56,"n":69,"o":49.565,"t":"2026-10-19T18:30:00Z","v":42295,"vw":49.563351},{"c":49.565,"h":49.57,"l":49.56,"n":80,"o":49.5624,"t":"2026-10-19T18:35:00Z","v":23052,"vw":49.565365},{"c":49.5666,"h":49.57,"l":49.56,"n":53,"o":49.57,"t":"2026-10-19T18:40:00Z","v":27737,"vw":49.565201},{"c":49.565,"h":49.57,"l":49.56,"n":76,"o":49.5699,"t":"2026-10-19T18:45:00Z","v":16014,"vw":49.565783},{"c":49.56,"h":49.57,"l":49.56,"n":72,"o":49.57,"t":"2026-10-19T18:50:00Z","v":26273,"vw":49.564702},{"c":49.565,"h":49.57,"l":49.56,"n":86,"o":49.565,"t":"2026-10-19T18:55:00Z","v":57313,"vw":49.56112},{"c":49.56,"h":49.57,"l":49.56,"n":61,"o":49.565,"t":"2026-10-19T19:00:00Z","v":36432,"vw":49.562479},{"c":49.565,"h":49.57,"l":49.56,"n":63,"o":49.565,"t":"2026-10-19T19:05:00Z","v":20139,"vw":49.562413},{"c":49.5699,"h":49.57,"l":49.56,"n":61,"o":49.565,"t":"2026-10-19T19:10:00Z","v":27713,"vw":49.56364},{"c":49.5667,"h":49.57,"l":49.56,"n":67,"o":49.56,"t":"2026-10-19T19:15:00Z","v":17847,"vw":49.563843},{"c":49.565,"h":49.57,"l":49.56,"n":61,"o":49.565,"t":"2026-10-19T19:20:00Z","v":25107,"vw":49.565094},{"c":49.5699,"h":49.57,"l":49.56,"n":61,"o":49.56,"t":"2026-10-19T19:25:00Z","v":22020,"vw":49.563271},{"c":49.5601,"h":49.57,"l":49.56,"n":59,"o":49.5664,"t":"2026-10-19T19:30:00Z","v":19970,"vw":49.562164},{"c":49.565,"h":49.57,"l":49.56,"n":68,"o":49.5675,"t":"2026-10-19T19:35:00Z","v":28951,"vw":49.564713},{"c":49.5699,"h":49.57,"l":49.56,"n":66,"o":49.565,"t":"2026-10-19T19:40:00Z","v":24517,"vw":49.562699},{"c":49.565,"h":49.57,"l":49.56,"n":44,"o":49.565,"t":"2026-10-19T19:45:00Z","v":18382,"vw":49.564709},{"c":49.5664,"h":49.57,"l":49.56,"n":268,"o":49.565,"t":"2026-10-19T19:50:00Z","v":77096,"vw":49.562779},{"c":49.56,"h":49.57,"l":49.56,"n":134,"o":49.565,"t":"2026-10-19T19:55:00Z","v":93775,"vw":49.561259},{"c":49.5606,"h":49.57,"l":49.5606,"n":7,"o":49.57,"t":"2026-10-19T20:00:00Z","v":2862,"vw":49.569632},{"c":49.56,"h":49.56,"l":49.56,"n":4,"o":49.56,"t":"2026-10-19T20:05:00Z","v":2184,"vw":49.56},{"c":49.56,"h":49.5605,"l":49.56,"n":2,"o":49.5605,"t":"2026-10-19T20:15:00Z","v":200,"vw":49.56025},{"c":49.5605,"h":49.5605,"l":49.5605,"n":2,"o":49.5605,"t":"2026-10-19T20:35:00Z","v":224,"vw":49.5605},{"c":49.5605,"h":49.5605,"l":49.56,"n":2,"o":49.56,"t":"2026-10-19T21:15:00Z","v":200,"vw":49.56025},{"c":49.5604,"h":49.5604,"l":49.5604,"n":1,"o":49.5604,"t":"2026-10-19T22:45:00Z","v":2500,"vw":49.5604},{"c":49.565,"h":49.565,"l":49.565,"n":1,"o":49.565,"t":"2026-10-19T22:50:00Z","v":135,"vw":49.565},{"c":49.57,"h":49.57,"l":49.57,"n":3,"o":49.57,"t":"2026-10-19T23:25:00Z","v":1500,"vw":49.57},{"c":49.56,"h":49.56,"l":49.56,"n":3,"o":49.56,"t":"2026-10-20T11:00:00Z","v":220,"vw":49.56},{"c":49.57,"h":49.57,"l":49.57,"n":1,"o":49.57,"t":"2026-10-20T11:15:00Z","v":170,"vw":49.57},{"c":49.5603,"h":49.5603,"l":49.5603,"n":1,"o":49.5603,"t":"2026-10-20T12:15:00Z","v":400,"vw":49.5603},{"c":49.5605,"h":49.57,"l":49.5605,"n":3,"o":49.57,"t":"2026-10-20T13:20:00Z","v":785,"vw":49.566551},{"c":49.561,"h":49.561,"l":49.561,"n":1,"o":49.561,"t":"2026-10-20T13:25:00Z","v":138,"vw":49.561},{"c":49.565,"h":49.57,"l":49.56,"n":133,"o":49.57,"t":"2026-10-20T13:30:00Z","v":88144,"vw":49.568978},{"c":49.565,"h":49.57,"l":49.5601,"n":61,"o":49.5601,"t":"2026-10-20T13:35:00Z","v":23958,"vw":49.56412},{"c":49.565,"h":49.57,"l":49.561,"n":124,"o":49.565,"t":"2026-10-20T13:40:00Z","v":31295,"vw":49.567383},{"c":49.565,"h":49.57,"l":49.561,"n":86,"o":49.5635,"t":"2026-10-20T13:45:00Z","v":31113,"vw":49.566858},{"c":49.565,"h":49.57,"l":49.56,"n":54,"o":49.56,"t":"2026-10-20T13:50:00Z","v":43398,"vw":49.562844},{"c":49.565,"h":49.57,"l":49.565,"n":118,"o":49.57,"t":"2026-10-20T13:55:00Z","v":53397,"vw":49.568618},{"c":49.57,"h":49.57,"l":49.5633,"n":68,"o":49.57,"t":"2026-10-20T14:00:00Z","v":11541,"vw":49.565249},{"c":49.56,"h":49.57,"l":49.56,"n":75,"o":49.56,"t":"2026-10-20T14:05:00Z","v":18810,"vw":49.565911},{"c":49.56,"h":49.57,"l":49.56,"n":88,"o":49.5667,"t":"2026-10-20T14:10:00Z","v":83583,"vw":49.56875},{"c":49.5636,"h":49.57,"l":49.56,"n":88,"o":49.57,"t":"2026-10-20T14:15:00Z","v":84024,"vw":49.56848},{"c":49.5658,"h":49.57,"l":49.56,"n":87,"o":49.57,"t":"2026-10-20T14:20:00Z","v":47589,"vw":49.564614},{"c":49.56,"h":49.57,"l":49.56,"n":42,"o":49.56,"t":"2026-10-20T14:25:00Z","v":21656,"vw":49.562585},{"c":49.569,"h":49.57,"l":49.56,"n":98,"o":49.57,"t":"2026-10-20T14:30:00Z","v":33017,"vw":49.56659},{"c":49.56,"h":49.57,"l":49.56,"n":91,"o":49.569,"t":"2026-10-20T14:35:00Z","v":29886,"vw":49.565414},{"c":49.5636,"h":49.57,"l":49.5636,"n":68,"o":49.565,"t":"2026-10-20T14:40:00Z","v":9436,"vw":49.566201},{"c":49.565,"h":49.57,"l":49.56,"n":57,"o":49.565,"t":"2026-10-20T14:45:00Z","v":30296,"vw":49.564916},{"c":49.5636,"h":49.57,"l":49.56,"n":57,"o":49.5699,"t":"2026-10-20T14:50:00Z","v":30595,"vw":49.568203},{"c":49.565,"h":49.57,"l":49.56,"n":64,"o":49.565,"t":"2026-10-20T14:55:00Z","v":16878,"vw":49.565698},{"c":49.57,"h":49.57,"l":49.56,"n":63,"o":49.565,"t":"2026-10-20T15:00:00Z","v":29372,"vw":49.565188},{"c":49.56,"h":49.57,"l":49.56,"n":60,"o":49.56,"t":"2026-10-20T15:05:00Z","v":13691,"vw":49.565726},{"c":49.56,"h":49.57,"l":49.56,"n":72,"o":49.565,"t":"2026-10-20T15:10:00Z","v":65317,"vw":49.568704},{"c":49.565,"h":49.57,"l":49.56,"n":47,"o":49.565,"t":"2026-10-20T15:15:00Z","v":14626,"vw":49.565102},{"c":49.56,"h":49.57,"l":49.56,"n":73,"o":49.5697,"t":"2026-10-20T15:20:00Z","v":33189,"vw":49.565705},{"c":49.5634,"h":49.57,"l":49.56,"n":65,"o":49.565,"t":"2026-10-20T15:25:00Z","v":14094,"vw":49.563643},{"c":49.57,"h":49.57,"l":49.56,"n":47,"o":49.565,"t":"2026-10-20T15:30:00Z","v":23977,"vw":49.562612},{"c":49.5636,"h":49.57,"l":49.56,"n":77,"o":49.5636,"t":"2026-10-20T15:35:00Z","v":21680,"vw":49.564178},{"c":49.565,"h":49.565,"l":49.56,"n":44,"o":49.565,"t":"2026-10-20T15:40:00Z","v":7444,"vw":49.563752},{"c":49.565,"h":49.5695,"l":49.56,"n":57,"o":49.565,"t":"2026-10-20T15:45:00Z","v":19118,"vw":49.565074},{"c":49.56,"h":49.5676,"l":49.56,"n":51,"o":49.565,"t":"2026-10-20T15:50:00Z","v":14902,"vw":49.564445},{"c":49.57,"h":49.57,"l":49.56,"n":69,"o":49.5636,"t":"2026-10-20T15:55:00Z","v":17913,"vw":49.563117},{"c":49.56,"h":49.57,"l":49.56,"n":46,"o":49.565,"t":"2026-10-20T16:00:00Z","v":19729,"vw":49.56675},{"c":49.565,"h":49.57,"l":49.56,"n":46,"o":49.565,"t":"2026-10-20T16:05:00Z","v":19888,"vw":49.564522},{"c":49.565,"h":49.5698,"l":49.56,"n":59,"o":49.565,"t":"2026-10-20T16:10:00Z","v":10979,"vw":49.565607},{"c":49.565,"h":49.5699,"l":49.56,"n":56,"o":49.5634,"t":"2026-10-20T16:15:00Z","v":20418,"vw":49.563892},{"c":49.565,"h":49.57,"l":49.56,"n":34,"o":49.565,"t":"2026-10-20T16:20:00Z","v":14277,"vw":49.564886},{"c":49.565,"h":49.57,"l":49.56,"n":46,"o":49.565,"t":"2026-10-20T16:25:00Z","v":10677,"vw":49.56461},{"c":49.57,"h":49.57,"l":49.56,"n":42,"o":49.5675,"t":"2026-10-20T16:30:00Z","v":17533,"vw":49.564212},{"c":49.57,"h":49.57,"l":49.5601,"n":48,"o":49.5601,"t":"2026-10-20T16:35:00Z","v":11157,"vw":49.565072},{"c":49.565,"h":49.57,"l":49.56,"n":54,"o":49.565,"t":"2026-10-20T16:40:00Z","v":71900,"vw":49.569149},{"c":49.565,"h":49.57,"l":49.56,"n":52,"o":49.5658,"t":"2026-10-20T16:45:00Z","v":24507,"vw":49.564716},{"c":49.5645,"h":49.57,"l":49.56,"n":142,"o":49.565,"t":"2026-10-20T16:50:00Z","v":33425,"vw":49.564606},{"c":49.5675,"h":49.57,"l":49.5615,"n":40,"o":49.5665,"t":"2026-10-20T16:55:00Z","v":14432,"vw":49.565417},{"c":49.565,"h":49.57,"l":49.56,"n":59,"o":49.565,"t":"2026-10-20T17:00:00Z","v":17391,"vw":49.563268},{"c":49.56,"h":49.5695,"l":49.56,"n":53,"o":49.565,"t":"2026-10-20T17:05:00Z","v":14050,"vw":49.563562},{"c":49.5601,"h":49.57,"l":49.56,"n":52,"o":49.565,"t":"2026-10-20T17:10:00Z","v":17563,"vw":49.561016},{"c":49.5665,"h":49.57,"l":49.56,"n":41,"o":49.5666,"t":"2026-10-20T17:15:00Z","v":15332,"vw":49.564398},{"c":49.566,"h":49.5699,"l":49.56,"n":45,"o":49.565,"t":"2026-10-20T17:20:00Z","v":24275,"vw":49.563584},{"c":49.565,"h":49.57,"l":49.56,"n":60,"o":49.56,"t":"2026-10-20T17:25:00Z","v":11690,"vw":49.564072},{"c":49.5665,"h":49.57,"l":49.56,"n":67,"o":49.565,"t":"2026-10-20T17:30:00Z","v":18477,"vw":49.565703},{"c":49.565,"h":49.57,"l":49.56,"n":43,"o":49.57,"t":"2026-10-20T17:35:00Z","v":33222,"vw":49.563178},{"c":49.56,"h":49.57,"l":49.56,"n":59,"o":49.57,"t":"2026-10-20T17:40:00Z","v":17466,"vw":49.564174},{"c":49.5617,"h":49.57,"l":49.56,"n":80,"o":49.56,"t":"2026-10-20T17:45:00Z","v":76688,"vw":49.560776},{"c":49.5615,"h":49.57,"l":49.56,"n":70,"o":49.5601,"t":"2026-10-20T17:50:00Z","v":23385,"vw":49.563499},{"c":49.565,"h":49.57,"l":49.56,"n":60,"o":49.56,"t":"2026-10-20T17:55:00Z","v":19147,"vw":49.563507},{"c":49.5636,"h":49.57,"l":49.56,"n":60,"o":49.565,"t":"2026-10-20T18:00:00Z","v":13385,"vw":49.563972},{"c":49.565,"h":49.57,"l":49.56,"n":67,"o":49.5624,"t":"2026-10-20T18:05:00Z","v":27688,"vw":49.564033},{"c":49.57,"h":49.57,"l":49.56,"n":55,"o":49.56,"t":"2026-10-20T18:10:00Z","v":19385,"vw":49.563319},{"c":49.56,"h":49.57,"l":49.56,"n":73,"o":49.5665,"t":"2026-10-20T18:15:00Z","v":27891,"vw":49.56604},{"c":49.56,"h":49.57,"l":49.56,"n":91,"o":49.565,"t":"2026-10-20T18:20:00Z","v":47969,"vw":49.565701},{"c":49.56,"h":49.57,"l":49.56,"n":68,"o":49.56,"t":"2026-10-20T18:25:00Z","v":26997,"vw":49.562653},{"c":49.56,"h":49.57,"l":49.56,"n":150,"o":49.565,"t":"2026-10-20T18:30:00Z","v":86538,"vw":49.564855},{"c":49.5625,"h":49.57,"l":49.56,"n":412,"o":49.56,"t":"2026-10-20T18:35:00Z","v":198985,"vw":49.560969},{"c":49.5664,"h":49.57,"l":49.56,"n":86,"o":49.5665,"t":"2026-10-20T18:40:00Z","v":41219,"vw":49.56255},{"c":49.56,"h":49.57,"l":49.56,"n":40,"o":49.565,"t":"2026-10-20T18:45:00Z","v":9405,"vw":49.56545},{"c":49.565,"h":49.57,"l":49.56,"n":65,"o":49.56,"t":"2026-10-20T18:50:00Z","v":38400,"vw":49.564857},{"c":49.5634,"h":49.57,"l":49.56,"n":76,"o":49.565,"t":"2026-10-20T18:55:00Z","v":29573,"vw":49.563452},{"c":49.565,"h":49.57,"l":49.56,"n":167,"o":49.56,"t":"2026-10-20T19:00:00Z","v":27526,"vw":49.56376},{"c":49.5642,"h":49.57,"l":49.56,"n":119,"o":49.56,"t":"2026-10-20T19:05:00Z","v":55716,"vw":49.561715},{"c":49.565,"h":49.57,"l":49.56,"n":100,"o":49.565,"t":"2026-10-20T19:10:00Z","v":27092,"vw":49.56438},{"c":49.565,"h":49.57,"l":49.56,"n":54,"o":49.565,"t":"2026-10-20T19:15:00Z","v":25758,"vw":49.562117},{"c":49.56,"h":49.57,"l":49.56,"n":75,"o":49.565,"t":"2026-10-20T19:20:00Z","v":25807,"vw":49.564226},{"c":49.5665,"h":49.57,"l":49.56,"n":63,"o":49.5664,"t":"2026-10-20T19:25:00Z","v":37268,"vw":49.56592},{"c":49.56,"h":49.57,"l":49.56,"n":146,"o":49.565,"t":"2026-10-20T19:30:00Z","v":54484,"vw":49.56551},{"c":49.56,"h":49.57,"l":49.56,"n":90,"o":49.565,"t":"2026-10-20T19:35:00Z","v":32057,"vw":49.56435},{"c":49.565,"h":49.57,"l":49.56,"n":131,"o":49.56,"t":"2026-10-20T19:40:00Z","v":34430,"vw":49.563844},{"c":49.565,"h":49.57,"l":49.56,"n":128,"o":49.56,"t":"2026-10-20T19:45:00Z","v":214252,"vw":49.568119},{"c":49.565,"h":49.57,"l":49.56,"n":151,"o":49.565,"t":"2026-10-20T19:50:00Z","v":32774,"vw":49.564379},{"c":49.565,"h":49.57,"l":49.56,"n":163,"o":49.5668,"t":"2026-10-20T19:55:00Z","v":52157,"vw":49.564882},{"c":49.57,"h":49.57,"l":49.57,"n":11,"o":49.57,"t":"2026-10-20T20:00:00Z","v":3432,"vw":49.57},{"c":49.57,"h":49.57,"l":49.57,"n":2,"o":49.57,"t":"2026-10-20T21:10:00Z","v":396,"vw":49.57},{"c":49.562,"h":49.562,"l":49.562,"n":1,"o":49.562,"t":"2026-10-21T11:05:00Z","v":450,"vw":49.562},{"c":49.5606,"h":49.5606,"l":49.5606,"n":1,"o":49.5606,"t":"2026-10-21T11:40:00Z","v":3823,"vw":49.5606},{"c":49.56,"h":49.56,"l":49.56,"n":1,"o":49.56,"t":"2026-10-21T12:20:00Z","v":200,"vw":49.56},{"c":49.5605,"h":49.5605,"l":49.56,"n":2,"o":49.56,"t":"2026-10-21T12:30:00Z","v":444,"vw":49.56025},{"c":49.56,"h":49.56,"l":49.56,"n":1,"o":49.56,"t":"2026-10-21T12:45:00Z","v":100,"vw":49.56},{"c":49.5605,"h":49.58,"l":49.5605,"n":40,"o":49.57,"t":"2026-10-21T13:25:00Z","v":12560,"vw":49.572585},{"c":49.575,"h":49.58,"l":49.5685,"n":174,"o":49.58,"t":"2026-10-21T13:30:00Z","v":407490,"vw":49.578918},{"c":49.575,"h":49.58,"l":49.5715,"n":47,"o":49.58,"t":"2026-10-21T13:35:00Z","v":13118,"vw":49.57408},{"c":49.575,"h":49.58,"l":49.57,"n":72,"o":49.575,"t":"2026-10-21T13:40:00Z","v":26828,"vw":49.572009},{"c":49.575,"h":49.575,"l":49.57,"n":76,"o":49.575,"t":"2026-10-21T13:45:00Z","v":24855,"vw":49.572397},{"c":49.575,"h":49.58,"l":49.57,"n":100,"o":49.57,"t":"2026-10-21T13:50:00Z","v":75556,"vw":49.57376},{"c":49.575,"h":49.58,"l":49.57,"n":138,"o":49.5771,"t":"2026-10-21T13:55:00Z","v":31225,"vw":49.575929},{"c":49.58,"h":49.58,"l":49.57,"n":65,"o":49.575,"t":"2026-10-21T14:00:00Z","v":17869,"vw":49.574993},{"c":49.575,"h":49.58,"l":49.57,"n":108,"o":49.5715,"t":"2026-10-21T14:05:00Z","v":20070,"vw":49.575451},{"c":49.574,"h":49.58,"l":49.57,"n":40,"o":49.575,"t":"2026-10-21T14:10:00Z","v":6062,"vw":49.574546},{"c":49.575,"h":49.58,"l":49.57,"n":81,"o":49.5799,"t":"2026-10-21T14:15:00Z","v":29490,"vw":49.573231},{"c":49.58,"h":49.58,"l":49.5715,"n":84,"o":49.575,"t":"2026-10-21T14:20:00Z","v":47894,"vw":49.578637},{"c":49.575,"h":49.58,"l":49.57,"n":47,"o":49.5739,"t":"2026-10-21T14:25:00Z","v":10145,"vw":49.576257},{"c":49.575,"h":49.58,"l":49.5701,"n":92,"o":49.58,"t":"2026-10-21T14:30:00Z","v":21024,"vw":49.577739},{"c":49.5764,"h":49.58,"l":49.57,"n":68,"o":49.575,"t":"2026-10-21T14:35:00Z","v":13498,"vw":49.575245},{"c":49.575,"h":49.58,"l":49.57,"n":64,"o":49.575,"t":"2026-10-21T14:40:00Z","v":20232,"vw":49.57554},{"c":49.57,"h":49.58,"l":49.57,"n":80,"o":49.58,"t":"2026-10-21T14:45:00Z","v":26145,"vw":49.575022},{"c":49.58,"h":49.58,"l":49.57,"n":90,"o":49.575,"t":"2026-10-21T14:50:00Z","v":11113,"vw":49.575677},{"c":49.58,"h":49.58,"l":49.5734,"n":80,"o":49.575,"t":"2026-10-21T14:55:00Z","v":23530,"vw":49.576346},{"c":49.575,"h":49.58,"l":49.57,"n":95,"o":49.575,"t":"2026-10-21T15:00:00Z","v":43695,"vw":49.576103},{"c":49.575,"h":49.58,"l":49.5737,"n":41,"o":49.575,"t":"2026-10-21T15:05:00Z","v":7929,"vw":49.575282},{"c":49.575,"h":49.58,"l":49.57,"n":47,"o":49.575,"t":"2026-10-21T15:10:00Z","v":14980,"vw":49.574697},{"c":49.575,"h":49.58,"l":49.57,"n":64,"o":49.575,"t":"2026-10-21T15:15:00Z","v":34959,"vw":49.574817},{"c":49.5775,"h":49.58,"l":49.57,"n":38,"o":49.575,"t":"2026-10-21T15:20:00Z","v":17752,"vw":49.574485},{"c":49.575,"h":49.58,"l":49.57,"n":74,"o":49.57,"t":"2026-10-21T15:25:00Z","v":21184,"vw":49.573976},{"c":49.575,"h":49.58,"l":49.57,"n":38,"o":49.57,"t":"2026-10-21T15:30:00Z","v":9040,"vw":49.575095},{"c":49.58,"h":49.58,"l":49.5701,"n":77,"o":49.575,"t":"2026-10-21T15:35:00Z","v":24533,"vw":49.574271},{"c":49.575,"h":49.58,"l":49.57,"n":97,"o":49.575,"t":"2026-10-21T15:40:00Z","v":31753,"vw":49.572209},{"c":49.575,"h":49.58,"l":49.5732,"n":47,"o":49.575,"t":"2026-10-21T15:45:00Z","v":13193,"vw":49.574839},{"c":49.575,"h":49.58,"l":49.57,"n":67,"o":49.575,"t":"2026-10-21T15:50:00Z","v":29964,"vw":49.574989},{"c":49.575,"h":49.58,"l":49.57,"n":56,"o":49.575,"t":"2026-10-21T15:55:00Z","v":15835,"vw":49.574623},{"c":49.575,"h":49.58,"l":49.5701,"n":40,"o":49.575,"t":"2026-10-21T16:00:00Z","v":10279,"vw":49.574969},{"c":49.575,"h":49.58,"l":49.57,"n":51,"o":49.575,"t":"2026-10-21T16:05:00Z","v":13664,"vw":49.57432},{"c":49.575,"h":49.58,"l":49.57,"n":61,"o":49.5759,"t":"2026-10-21T16:10:00Z","v":18294,"vw":49.572132},{"c":49.57,"h":49.58,"l":49.57,"n":65,"o":49.57,"t":"2026-10-21T16:15:00Z","v":57678,"vw":49.57441},{"c":49.575,"h":49.58,"l":49.57,"n":112,"o":49.575,"t":"2026-10-21T16:20:00Z","v":56909,"vw":49.575313},{"c":49.575,"h":49.58,"l":49.57,"n":54,"o":49.575,"t":"2026-10-21T16:25:00Z","v":16701,"vw":49.574914},{"c":49.575,"h":49.58,"l":49.57,"n":69,"o":49.5701,"t":"2026-10-21T16:30:00Z","v":37451,"vw":49.573317},{"c":49.5715,"h":49.58,"l":49.57,"n":41,"o":49.58,"t":"2026-10-21T16:35:00Z","v":12195,"vw":49.573871},{"c":49.575,"h":49.58,"l":49.57,"n":65,"o":49.58,"t":"2026-10-21T16:40:00Z","v":20835,"vw":49.576661},{"c":49.575,"h":49.58,"l":49.57,"n":44,"o":49.57,"t":"2026-10-21T16:45:00Z","v":12399,"vw":49.574379},{"c":49.58,"h":49.58,"l":49.57,"n":49,"o":49.5737,"t":"2026-10-21T16:50:00Z","v":41597,"vw":49.574808},{"c":49.58,"h":49.58,"l":49.57,"n":54,"o":49.575,"t":"2026-10-21T16:55:00Z","v":20146,"vw":49.575485},{"c":49.575,"h":49.58,"l":49.57,"n":59,"o":49.575,"t":"2026-10-21T17:00:00Z","v":20034,"vw":49.57559},{"c":49.575,"h":49.58,"l":49.575,"n":26,"o":49.575,"t":"2026-10-21T17:05:00Z","v":3300,"vw":49.575206},{"c":49.575,"h":49.58,"l":49.57,"n":67,"o":49.575,"t":"2026-10-21T17:10:00Z","v":26577,"vw":49.574146},{"c":49.5701,"h":49.58,"l":49.57,"n":36,"o":49.5701,"t":"2026-10-21T17:15:00Z","v":3845,"vw":49.572267},{"c":49.575,"h":49.58,"l":49.57,"n":32,"o":49.575,"t":"2026-10-21T17:20:00Z","v":8731,"vw":49.573176},{"c":49.57,"h":49.58,"l":49.57,"n":27,"o":49.575,"t":"2026-10-21T17:25:00Z","v":19447,"vw":49.573232},{"c":49.575,"h":49.58,"l":49.57,"n":58,"o":49.5715,"t":"2026-10-21T17:30:00Z","v":8939,"vw":49.574479},{"c":49.57,"h":49.58,"l":49.57,"n":57,"o":49.575,"t":"2026-10-21T17:35:00Z","v":17750,"vw":49.57423},{"c":49.575,"h":49.58,"l":49.57,"n":37,"o":49.575,"t":"2026-10-21T17:40:00Z","v":12245,"vw":49.573354},{"c":49.5715,"h":49.58,"l":49.57,"n":54,"o":49.5715,"t":"2026-10-21T17:45:00Z","v":25857,"vw":49.573045},{"c":49.58,"h":49.58,"l":49.57,"n":47,"o":49.575,"t":"2026-10-21T17:50:00Z","v":14090,"vw":49.573843},{"c":49.5798,"h":49.5798,"l":49.57,"n":57,"o":49.575,"t":"2026-10-21T17:55:00Z","v":129451,"vw":49.576905},{"c":49.58,"h":49.58,"l":49.57,"n":60,"o":49.57,"t":"2026-10-21T18:00:00Z","v":10976,"vw":49.575855},{"c":49.575,"h":49.5799,"l":49.5715,"n":49,"o":49.575,"t":"2026-10-21T18:05:00Z","v":6347,"vw":49.575538},{"c":49.57,"h":49.58,"l":49.57,"n":78,"o":49.574,"t":"2026-10-21T18:10:00Z","v":72908,"vw":49.57357},{"c":49.57,"h":49.58,"l":49.57,"n":58,"o":49.575,"t":"2026-10-21T18:15:00Z","v":16200,"vw":49.574757},{"c":49.5737,"h":49.58,"l":49.57,"n":70,"o":49.575,"t":"2026-10-21T18:20:00Z","v":38555,"vw":49.574268},{"c":49.5737,"h":49.58,"l":49.57,"n":42,"o":49.58,"t":"2026-10-21T18:25:00Z","v":26980,"vw":49.573688},{"c":49.5797,"h":49.58,"l":49.57,"n":40,"o":49.5799,"t":"2026-10-21T18:30:00Z","v":11807,"vw":49.57581},{"c":49.575,"h":49.58,"l":49.57,"n":36,"o":49.58,"t":"2026-10-21T18:35:00Z","v":4677,"vw":49.574226},{"c":49.5701,"h":49.58,"l":49.57,"n":56,"o":49.5706,"t":"2026-10-21T18:40:00Z","v":73415,"vw":49.572261},{"c":49.575,"h":49.58,"l":49.57,"n":32,"o":49.5701,"t":"2026-10-21T18:45:00Z","v":44032,"vw":49.572011},{"c":49.575,"h":49.5799,"l":49.57,"n":40,"o":49.5799,"t":"2026-10-21T18:50:00Z","v":16656,"vw":49.574391},{"c":49.5776,"h":49.58,"l":49.57,"n":104,"o":49.5733,"t":"2026-10-21T18:55:00Z","v":71808,"vw":49.572582},{"c":49.58,"h":49.58,"l":49.57,"n":67,"o":49.57,"t":"2026-10-21T19:00:00Z","v":35271,"vw":49.577013},{"c":49.57,"h":49.58,"l":49.57,"n":56,"o":49.575,"t":"2026-10-21T19:05:00Z","v":25826,"vw":49.57268},{"c":49.565,"h":49.575,"l":49.56,"n":547,"o":49.57,"t":"2026-10-21T19:10:00Z","v":213241,"vw":49.568226},{"c":49.565,"h":49.57,"l":49.56,"n":129,"o":49.5625,"t":"2026-10-21T19:15:00Z","v":53773,"vw":49.562804},{"c":49.565,"h":49.57,"l":49.56,"n":91,"o":49.57,"t":"2026-10-21T19:20:00Z","v":27203,"vw":49.5655},{"c":49.565,"h":49.57,"l":49.56,"n":265,"o":49.565,"t":"2026-10-21T19:25:00Z","v":31227,"vw":49.56553},{"c":49.57,"h":49.57,"l":49.56,"n":117,"o":49.565,"t":"2026-10-21T19:30:00Z","v":18470,"vw":49.565108},{"c":49.565,"h":49.57,"l":49.56,"n":151,"o":49.5636,"t":"2026-10-21T19:35:00Z","v":20115,"vw":49.565231},{"c":49.565,"h":49.57,"l":49.56,"n":158,"o":49.565,"t":"2026-10-21T19:40:00Z","v":28846,"vw":49.565253},{"c":49.565,"h":49.57,"l":49.56,"n":206,"o":49.565,"t":"2026-10-21T19:45:00Z","v":94714,"vw":49.5628},{"c":49.565,"h":49.57,"l":49.56,"n":241,"o":49.565,"t":"2026-10-21T19:50:00Z","v":30701,"vw":49.563219},{"c":49.57,"h":49.57,"l":49.56,"n":158,"o":49.565,"t":"2026-10-21T19:55:00Z","v":58957,"vw":49.564958},{"c":49.5695,"h":49.57,"l":49.56,"n":16,"o":49.57,"t":"2026-10-21T20:00:00Z","v":19837,"vw":49.56599},{"c":49.5698,"h":49.57,"l":49.5698,"n":2,"o":49.57,"t":"2026-10-21T20:05:00Z","v":1299,"vw":49.569876},{"c":49.565,"h":49.565,"l":49.565,"n":1,"o":49.565,"t":"2026-10-21T20:35:00Z","v":100,"vw":49.565},{"c":49.5605,"h":49.565,"l":49.5605,"n":5,"o":49.565,"t":"2026-10-21T20:40:00Z","v":700,"vw":49.563071},{"c":49.5601,"h":49.5601,"l":49.5601,"n":1,"o":49.5601,"t":"2026-10-21T21:20:00Z","v":350,"vw":49.5601},{"c":49.5604,"h":49.5604,"l":49.5604,"n":1,"o":49.5604,"t":"2026-10-21T21:25:00Z","v":1108,"vw":49.5604},{"c":49.5678,"h":49.5678,"l":49.565,"n":2,"o":49.565,"t":"2026-10-21T22:05:00Z","v":1102,"vw":49.566967},{"c":49.5697,"h":49.5697,"l":49.5697,"n":1,"o":49.5697,"t":"2026-10-21T23:25:00Z","v":3969,"vw":49.5697},{"c":49.5605,"h":49.5605,"l":49.5605,"n":1,"o":49.5605,"t":"2026-10-21T23:50:00Z","v":500,"vw":49.5605},{"c":49.57,"h":49.57,"l":49.57,"n":1,"o":49.57,"t":"2026-10-22T08:30:00Z","v":200,"vw":49.57},{"c":49.5791,"h":49.5791,"l":49.57,"n":6,"o":49.57,"t":"2026-10-22T11:00:00Z","v":8880,"vw":49.571028},{"c":49.5705,"h":49.5705,"l":49.57,"n":6,"o":49.57,"t":"2026-10-22T11:05:00Z","v":2624,"vw":49.57025},{"c":49.57,"h":49.57,"l":49.57,"n":1,"o":49.57,"t":"2026-10-22T11:25:00Z","v":100,"vw":49.57},{"c":49.579,"h":49.579,"l":49.579,"n":1,"o":49.579,"t":"2026-10-22T12:05:00Z","v":250,"vw":49.579},{"c":49.57,"h":49.57,"l":49.57,"n":1,"o":49.57,"t":"2026-10-22T12:45:00Z","v":200,"vw":49.57},{"c":49.5701,"h":49.5701,"l":49.57,"n":4,"o":49.57,"t":"2026-10-22T13:05:00Z","v":400,"vw":49.57005},{"c":49.57,"h":49.57,"l":49.57,"n":1,"o":49.57,"t":"2026-10-22T13:10:00Z","v":1100,"vw":49.57},{"c":49.5784,"h":49.58,"l":49.57,"n":159,"o":49.57,"t":"2026-10-22T13:30:00Z","v":112738,"vw":49.57965},{"c":49.575,"h":49.58,"l":49.575,"n":24,"o":49.575,"t":"2026-10-22T13:35:00Z","v":33394,"vw":49.579301},{"c":49.575,"h":49.58,"l":49.57,"n":90,"o":49.58,"t":"2026-10-22T13:40:00Z","v":22039,"vw":49.576808},{"c":49.5799,"h":49.58,"l":49.57,"n":114,"o":49.5737,"t":"2026-10-22T13:45:00Z","v":41036,"vw":49.575644},{"c":49.5799,"h":49.58,"l":49.5724,"n":64,"o":49.58,"t":"2026-10-22T13:50:00Z","v":13071,"vw":49.5761},{"c":49.58,"h":49.58,"l":49.57,"n":70,"o":49.575,"t":"2026-10-22T13:55:00Z","v":9966,"vw":49.577629},{"c":49.58,"h":49.58,"l":49.57,"n":421,"o":49.58,"t":"2026-10-22T14:00:00Z","v":104246,"vw":49.576013},{"c":49.58,"h":49.58,"l":49.57,"n":110,"o":49.58,"t":"2026-10-22T14:05:00Z","v":84783,"vw":49.579423},{"c":49.58,"h":49.58,"l":49.5731,"n":31,"o":49.575,"t":"2026-10-22T14:10:00Z","v":2954,"vw":49.576476},{"c":49.58,"h":49.58,"l":49.575,"n":63,"o":49.58,"t":"2026-10-22T14:15:00Z","v":27852,"vw":49.578687},{"c":49.58,"h":49.58,"l":49.57,"n":94,"o":49.58,"t":"2026-10-22T14:20:00Z","v":40742,"vw":49.575263},{"c":49.58,"h":49.58,"l":49.57,"n":86,"o":49.575,"t":"2026-10-22T14:25:00Z","v":26146,"vw":49.575471},{"c":49.58,"h":49.58,"l":49.575,"n":115,"o":49.58,"t":"2026-10-22T14:30:00Z","v":31102,"vw":49.578508},{"c":49.58,"h":49.58,"l":49.575,"n":81,"o":49.58,"t":"2026-10-22T14:35:00Z","v":20071,"vw":49.578498},{"c":49.58,"h":49.58,"l":49.5701,"n":80,"o":49.58,"t":"2026-10-22T14:40:00Z","v":73351,"vw":49.577262},{"c":49.58,"h":49.58,"l":49.575,"n":63,"o":49.58,"t":"2026-10-22T14:45:00Z","v":19400,"vw":49.577859},{"c":49.58,"h":49.58,"l":49.5701,"n":77,"o":49.58,"t":"2026-10-22T14:50:00Z","v":20374,"vw":49.578016},{"c":49.575,"h":49.58,"l":49.57,"n":98,"o":49.58,"t":"2026-10-22T14:55:00Z","v":58157,"vw":49.578502},{"c":49.5799,"h":49.58,"l":49.57,"n":108,"o":49.58,"t":"2026-10-22T15:00:00Z","v":72158,"vw":49.576647},{"c":49.58,"h":49.58,"l":49.57,"n":98,"o":49.58,"t":"2026-10-22T15:05:00Z","v":16311,"vw":49.578781},{"c":49.58,"h":49.58,"l":49.575,"n":94,"o":49.58,"t":"2026-10-22T15:10:00Z","v":21530,"vw":49.578812},{"c":49.58,"h":49.58,"l":49.57,"n":80,"o":49.575,"t":"2026-10-22T15:15:00Z","v":38461,"vw":49.578724},{"c":49.585,"h":49.59,"l":49.575,"n":363,"o":49.58,"t":"2026-10-22T15:20:00Z","v":96893,"vw":49.582036},{"c":49.5801,"h":49.59,"l":49.58,"n":63,"o":49.585,"t":"2026-10-22T15:25:00Z","v":18901,"vw":49.584786},{"c":49.585,"h":49.59,"l":49.58,"n":87,"o":49.59,"t":"2026-10-22T15:30:00Z","v":32678,"vw":49.58442},{"c":49.5899,"h":49.59,"l":49.58,"n":52,"o":49.5801,"t":"2026-10-22T15:35:00Z","v":13839,"vw":49.584366},{"c":49.585,"h":49.59,"l":49.58,"n":81,"o":49.585,"t":"2026-10-22T15:40:00Z","v":29565,"vw":49.586502},{"c":49.59,"h":49.59,"l":49.58,"n":93,"o":49.585,"t":"2026-10-22T15:45:00Z","v":18911,"vw":49.585198},{"c":49.5845,"h":49.5899,"l":49.58,"n":70,"o":49.585,"t":"2026-10-22T15:50:00Z","v":13140,"vw":49.58497},{"c":49.585,"h":49.59,"l":49.58,"n":52,"o":49.5898,"t":"2026-10-22T15:55:00Z","v":16443,"vw":49.586099},{"c":49.585,"h":49.59,"l":49.5837,"n":59,"o":49.585,"t":"2026-10-22T16:00:00Z","v":22099,"vw":49.587002},{"c":49.585,"h":49.59,"l":49.58,"n":75,"o":49.585,"t":"2026-10-22T16:05:00Z","v":28232,"vw":49.585272},{"c":49.5858,"h":49.59,"l":49.58,"n":52,"o":49.59,"t":"2026-10-22T16:10:00Z","v":120203,"vw":49.580875},{"c":49.585,"h":49.59,"l":49.58,"n":79,"o":49.59,"t":"2026-10-22T16:15:00Z","v":79423,"vw":49.584662},{"c":49.59,"h":49.59,"l":49.58,"n":73,"o":49.585,"t":"2026-10-22T16:20:00Z","v":22674,"vw":49.586192},{"c":49.59,"h":49.59,"l":49.5801,"n":75,"o":49.5857,"t":"2026-10-22T16:25:00Z","v":22468,"vw":49.587647},{"c":49.59,"h":49.59,"l":49.5813,"n":84,"o":49.59,"t":"2026-10-22T16:30:00Z","v":26261,"vw":49.588714},{"c":49.59,"h":49.59,"l":49.5825,"n":65,"o":49.59,"t":"2026-10-22T16:35:00Z","v":26775,"vw":49.58922},{"c":49.59,"h":49.59,"l":49.58,"n":91,"o":49.585,"t":"2026-10-22T16:40:00Z","v":83625,"vw":49.589623},{"c":49.59,"h":49.59,"l":49.585,"n":80,"o":49.59,"t":"2026-10-22T16:45:00Z","v":23699,"vw":49.588255},{"c":49.59,"h":49.59,"l":49.5801,"n":44,"o":49.585,"t":"2026-10-22T16:50:00Z","v":104190,"vw":49.589634},{"c":49.59,"h":49.59,"l":49.58,"n":77,"o":49.585,"t":"2026-10-22T16:55:00Z","v":14738,"vw":49.588531},{"c":49.59,"h":49.59,"l":49.58,"n":42,"o":49.59,"t":"2026-10-22T17:00:00Z","v":11115,"vw":49.585865},{"c":49.59,"h":49.59,"l":49.5801,"n":85,"o":49.59,"t":"2026-10-22T17:05:00Z","v":18175,"vw":49.588627},{"c":49.59,"h":49.59,"l":49.58,"n":107,"o":49.59,"t":"2026-10-22T17:10:00Z","v":40052,"vw":49.589217},{"c":49.585,"h":49.59,"l":49.58,"n":120,"o":49.59,"t":"2026-10-22T17:15:00Z","v":16086,"vw":49.588529},{"c":49.59,"h":49.59,"l":49.58,"n":102,"o":49.59,"t":"2026-10-22T17:20:00Z","v":77764,"vw":49.58158},{"c":49.59,"h":49.59,"l":49.585,"n":85,"o":49.59,"t":"2026-10-22T17:25:00Z","v":19511,"vw":49.588763},{"c":49.59,"h":49.59,"l":49.58,"n":406,"o":49.59,"t":"2026-10-22T17:30:00Z","v":57701,"vw":49.585848},{"c":49.59,"h":49.59,"l":49.58,"n":89,"o":49.59,"t":"2026-10-22T17:35:00Z","v":124762,"vw":49.589816},{"c":49.585,"h":49.59,"l":49.585,"n":79,"o":49.59,"t":"2026-10-22T17:40:00Z","v":17939,"vw":49.589486},{"c":49.585,"h":49.59,"l":49.58,"n":126,"o":49.59,"t":"2026-10-22T17:45:00Z","v":68373,"vw":49.583806},{"c":49.59,"h":49.59,"l":49.58,"n":85,"o":49.59,"t":"2026-10-22T17:50:00Z","v":27505,"vw":49.587121},{"c":49.584,"h":49.59,"l":49.584,"n":69,"o":49.59,"t":"2026-10-22T17:55:00Z","v":15114,"vw":49.588385},{"c":49.595,"h":49.6,"l":49.58,"n":258,"o":49.59,"t":"2026-10-22T18:00:00Z","v":48869,"vw":49.589317},{"c":49.595,"h":49.6,"l":49.59,"n":54,"o":49.595,"t":"2026-10-22T18:05:00Z","v":25872,"vw":49.594711},{"c":49.595,"h":49.6,"l":49.59,"n":57,"o":49.5924,"t":"2026-10-22T18:10:00Z","v":28208,"vw":49.594568},{"c":49.595,"h":49.6,"l":49.59,"n":60,"o":49.59,"t":"2026-10-22T18:15:00Z","v":33280,"vw":49.593752},{"c":49.595,"h":49.6,"l":49.59,"n":120,"o":49.595,"t":"2026-10-22T18:20:00Z","v":118442,"vw":49.595217},{"c":49.6,"h":49.6,"l":49.59,"n":279,"o":49.5936,"t":"2026-10-22T18:25:00Z","v":539561,"vw":49.594246},{"c":49.595,"h":49.6,"l":49.59,"n":84,"o":49.6,"t":"2026-10-22T18:30:00Z","v":67318,"vw":49.598481},{"c":49.6,"h":49.6,"l":49.59,"n":93,"o":49.595,"t":"2026-10-22T18:35:00Z","v":34181,"vw":49.597737},{"c":49.5934,"h":49.6,"l":49.59,"n":79,"o":49.595,"t":"2026-10-22T18:40:00Z","v":38503,"vw":49.595373},{"c":49.6,"h":49.6,"l":49.59,"n":71,"o":49.5959,"t":"2026-10-22T18:45:00Z","v":26083,"vw":49.594729},{"c":49.595,"h":49.6,"l":49.59,"n":101,"o":49.6,"t":"2026-10-22T18:50:00Z","v":30798,"vw":49.598415},{"c":49.6,"h":49.6,"l":49.59,"n":114,"o":49.595,"t":"2026-10-22T18:55:00Z","v":39735,"vw":49.59806},{"c":49.5936,"h":49.6,"l":49.59,"n":87,"o":49.6,"t":"2026-10-22T19:00:00Z","v":109298,"vw":49.594187},{"c":49.6,"h":49.6,"l":49.59,"n":120,"o":49.5901,"t":"2026-10-22T19:05:00Z","v":33043,"vw":49.596361},{"c":49.6,"h":49.6,"l":49.5936,"n":160,"o":49.6,"t":"2026-10-22T19:10:00Z","v":46000,"vw":49.59771},{"c":49.6,"h":49.6,"l":49.59,"n":97,"o":49.6,"t":"2026-10-22T19:15:00Z","v":27212,"vw":49.597775},{"c":49.5954,"h":49.6,"l":49.59,"n":114,"o":49.6,"t":"2026-10-22T19:20:00Z","v":37377,"vw":49.596947},{"c":49.5999,"h":49.6,"l":49.59,"n":115,"o":49.595,"t":"2026-10-22T19:25:00Z","v":113129,"vw":49.599148},{"c":49.6,"h":49.6,"l":49.5934,"n":126,"o":49.6,"t":"2026-10-22T19:30:00Z","v":48878,"vw":49.598714},{"c":49.6,"h":49.6,"l":49.59,"n":113,"o":49.6,"t":"2026-10-22T19:35:00Z","v":77912,"vw":49.596991},{"c":49.5936,"h":49.6,"l":49.59,"n":94,"o":49.5998,"t":"2026-10-22T19:40:00Z","v":26091,"vw":49.598529},{"c":49.6,"h":49.6,"l":49.59,"n":114,"o":49.595,"t":"2026-10-22T19:45:00Z","v":58093,"vw":49.596425},{"c":49.595,"h":49.6,"l":49.5901,"n":178,"o":49.595,"t":"2026-10-22T19:50:00Z","v":35823,"vw":49.598243},{"c":49.6,"h":49.6,"l":49.59,"n":190,"o":49.6,"t":"2026-10-22T19:55:00Z","v":112887,"vw":49.59924},{"c":49.5994,"h":49.6,"l":49.59,"n":29,"o":49.59,"t":"2026-10-22T20:00:00Z","v":7933,"vw":49.599184},{"c":49.5995,"h":49.6,"l":49.5915,"n":3,"o":49.5915,"t":"2026-10-22T20:10:00Z","v":6600,"vw":49.599625},{"c":49.59,"h":49.59,"l":49.59,"n":2,"o":49.59,"t":"2026-10-22T20:40:00Z","v":150,"vw":49.59},{"c":49.5995,"h":49.6,"l":49.5995,"n":3,"o":49.6,"t":"2026-10-22T20:50:00Z","v":400,"vw":49.599875},{"c":49.59,"h":49.59,"l":49.59,"n":1,"o":49.59,"t":"2026-10-22T21:55:00Z","v":400,"vw":49.59},{"c":49.5901,"h":49.5901,"l":49.5901,"n":1,"o":49.5901,"t":"2026-10-22T22:35:00Z","v":200,"vw":49.5901},{"c":49.5905,"h":49.5905,"l":49.5905,"n":1,"o":49.5905,"t":"2026-10-22T22:45:00Z","v":500,"vw":49.5905},{"c":49.6015,"h":49.6015,"l":49.6015,"n":1,"o":49.6015,"t":"2026-10-23T11:45:00Z","v":1300,"vw":49.6015},{"c":49.609,"h":49.609,"l":49.609,"n":1,"o":49.609,"t":"2026-10-23T12:05:00Z","v":121,"vw":49.609},{"c":49.6,"h":49.6,"l":49.6,"n":9,"o":49.6,"t":"2026-10-23T12:10:00Z","v":16943,"vw":49.6},{"c":49.5999,"h":49.6,"l":49.59,"n":120,"o":49.6,"t":"2026-10-23T13:30:00Z","v":161185,"vw":49.599447}],"history":[{"c":49.71,"h":49.72,"l":49.7,"n":2824,"o":49.72,"t":"2024-10-21T04:00:00Z","v":1206052,"vw":49.714331},{"c":49.72,"h":49.72,"l":49.71,"n":2760,"o":49.72,"t":"2024-10-22T04:00:00Z","v":1288894,"vw":49.716071},{"c":49.71,"h":49.73,"l":49.71,"n":2819,"o":49.73,"t":"2024-10-23T04:00:00Z","v":1051111,"vw":49.719368},{"c":49.72,"h":49.74,"l":49.72,"n":2868,"o":49.73,"t":"2024-10-24T04:00:00Z","v":1019658,"vw":49.73183},{"c":49.74,"h":49.75,"l":49.74,"n":3026,"o":49.75,"t":"2024-10-25T04:00:00Z","v":1080082,"vw":49.745817},{"c":49.75,"h":49.75,"l":49.74,"n":2980,"o":49.75,"t":"2024-10-28T04:00:00Z","v":1027412,"vw":49.746057},{"c":49.76,"h":49.76,"l":49.75,"n":2238,"o":49.76,"t":"2024-10-29T04:00:00Z","v":853161,"vw":49.756835},{"c":49.75,"h":49.78,"l":49.75,"n":3106,"o":49.77,"t":"2024-10-30T04:00:00Z","v":2908553,"vw":49.771706},{"c":49.75,"h":49.76,"l":49.75,"n":3480,"o":49.76,"t":"2024-10-31T04:00:00Z","v":1915537,"vw":49.756203},{"c":49.56,"h":49.58,"l":49.55,"n":4084,"o":49.58,"t":"2024-11-01T04:00:00Z","v":2032369,"vw":49.570971},{"c":49.58,"h":49.59,"l":49.57,"n":4510,"o":49.58,"t":"2024-11-04T05:00:00Z","v":1843536,"vw":49.584246},{"c":49.58,"h":49.59,"l":49.58,"n":3314,"o":49.59,"t":"2024-11-05T05:00:00Z","v":1437413,"vw":49.584708},{"c":49.58,"h":49.59,"l":49.58,"n":4815,"o":49.58,"t":"2024-11-06T05:00:00Z","v":1933199,"vw":49.586009},{"c":49.63,"h":49.63,"l":49.6,"n":5281,"o":49.61,"t":"2024-11-07T05:00:00Z","v":2390287,"vw":49.618213},{"c":49.65,"h":49.66,"l":49.65,"n":3514,"o":49.66,"t":"2024-11-08T05:00:00Z","v":1179920,"vw":49.655305},{"c":49.65,"h":49.655,"l":49.64,"n":3456,"o":49.65,"t":"2024-11-11T05:00:00Z","v":1399571,"vw":49.646398},{"c":49.64,"h":49.65,"l":49.63,"n":4584,"o":49.64,"t":"2024-11-12T05:00:00Z","v":1741710,"vw":49.638875},{"c":49.65,"h":49.67,"l":49.65,"n":3716,"o":49.67,"t":"2024-11-13T05:00:00Z","v":1738121,"vw":49.657069},{"c":49.67,"h":49.67,"l":49.65,"n":3390,"o":49.66,"t":"2024-11-14T05:00:00Z","v":1437380,"vw":49.663955},{"c":49.68,"h":49.68,"l":49.66,"n":3402,"o":49.67,"t":"2024-11-15T05:00:00Z","v":1380021,"vw":49.671016},{"c":49.69,"h":49.69,"l":49.68,"n":3421,"o":49.69,"t":"2024-11-18T05:00:00Z","v":1265333,"vw":49.68564},{"c":49.7,"h":49.71,"l":49.6995,"n":3353,"o":49.7,"t":"2024-11-19T05:00:00Z","v":1271266,"vw":49.705289},{"c":49.7,"h":49.71,"l":49.7,"n":3226,"o":49.71,"t":"2024-11-20T05:00:00Z","v":1192659,"vw":49.705154},{"c":49.7,"h":49.71,"l":49.7,"n":3559,"o":49.71,"t":"2024-11-21T05:00:00Z","v":1220340,"vw":49.706696},{"c":49.73,"h":49.73,"l":49.72,"n":3068,"o":49.72,"t":"2024-11-22T05:00:00Z","v":1420091,"vw":49.724811},{"c":49.75,"h":49.75,"l":49.73,"n":3517,"o":49.73,"t":"2024-11-25T05:00:00Z","v":1884970,"vw":49.746234},{"c":49.75,"h":49.76,"l":49.74,"n":3581,"o":49.75,"t":"2024-11-26T05:00:00Z","v":1507586,"vw":49.747419},{"c":49.77,"h":49.78,"l":49.75,"n":3047,"o":49.77,"t":"2024-11-27T05:00:00Z","v":1702854,"vw":49.772296},{"c":49.79,"h":49.79,"l":49.78,"n":2549,"o":49.79,"t":"2024-11-29T05:00:00Z","v":695624,"vw":49.786989},{"c":49.6,"h":49.6,"l":49.58,"n":4731,"o":49.6,"t":"2024-12-02T05:00:00Z","v":1456755,"vw":49.588534},{"c":49.61,"h":49.62,"l":49.6,"n":3409,"o":49.61,"t":"2024-12-03T05:00:00Z","v":1387667,"vw":49.611309},{"c":49.62,"h":49.62,"l":49.6,"n":3952,"o":49.62,"t":"2024-12-04T05:00:00Z","v":2143965,"vw":49.614889},{"c":49.62,"h":49.62,"l":49.61,"n":5009,"o":49.61,"t":"2024-12-05T05:00:00Z","v":1398476,"vw":49.615504},{"c":49.65,"h":49.66,"l":49.64,"n":5309,"o":49.66,"t":"2024-12-06T05:00:00Z","v":2736785,"vw":49.64686},{"c":49.66,"h":49.66,"l":49.64,"n":4708,"o":49.65,"t":"2024-12-09T05:00:00Z","v":1863182,"vw":49.64838},{"c":49.66,"h":49.66,"l":49.65,"n":3544,"o":49.66,"t":"2024-12-10T05:00:00Z","v":1416649,"vw":49.655851},{"c":49.67,"h":49.67,"l":49.66,"n":2870,"o":49.67,"t":"2024-12-11T05:00:00Z","v":1138850,"vw":49.665811},{"c":49.67,"h":49.68,"l":49.66,"n":3257,"o":49.66,"t":"2024-12-12T05:00:00Z","v":1155788,"vw":49.670741},{"c":49.67,"h":49.695,"l":49.67,"n":3079,"o":49.69,"t":"2024-12-13T05:00:00Z","v":1360139,"vw":49.68475},{"c":49.69,"h":49.7,"l":49.68,"n":6447,"o":49.7,"t":"2024-12-16T05:00:00Z","v":2110074,"vw":49.692083},{"c":49.71,"h":49.71,"l":49.69,"n":4051,"o":49.7,"t":"2024-12-17T05:00:00Z","v":3017283,"vw":49.693633},{"c":49.69,"h":49.72,"l":49.6811,"n":4399,"o":49.7,"t":"2024-12-18T05:00:00Z","v":1728716,"vw":49.701673},{"c":49.7,"h":49.71,"l":49.7,"n":5253,"o":49.7,"t":"2024-12-19T05:00:00Z","v":4542788,"vw":49.705313},{"c":49.73,"h":49.73,"l":49.72,"n":4530,"o":49.72,"t":"2024-12-20T05:00:00Z","v":2080898,"vw":49.726807},{"c":49.73,"h":49.74,"l":49.72,"n":3140,"o":49.74,"t":"2024-12-23T05:00:00Z","v":1278856,"vw":49.728425},{"c":49.75,"h":49.75,"l":49.74,"n":1765,"o":49.74,"t":"2024-12-24T05:00:00Z","v":743760,"vw":49.745437},{"c":49.74,"h":49.75,"l":49.74,"n":3276,"o":49.74,"t":"2024-12-26T05:00:00Z","v":1040377,"vw":49.745769},{"c":49.52,"h":49.53,"l":49.5,"n":6290,"o":49.53,"t":"2024-12-27T05:00:00Z","v":2209740,"vw":49.514411},{"c":49.54,"h":49.54,"l":49.53,"n":4360,"o":49.54,"t":"2024-12-30T05:00:00Z","v":2569606,"vw":49.535405},{"c":49.55,"h":49.56,"l":49.54,"n":3858,"o":49.55,"t":"2024-12-31T05:00:00Z","v":1597845,"vw":49.548586},{"c":49.56,"h":49.56,"l":49.55,"n":4417,"o":49.56,"t":"2025-01-02T05:00:00Z","v":1780193,"vw":49.555085},{"c":49.58,"h":49.58,"l":49.57,"n":3356,"o":49.58,"t":"2025-01-03T05:00:00Z","v":1404191,"vw":49.575177},{"c":49.59,"h":49.59,"l":49.57,"n":3932,"o":49.58,"t":"2025-01-06T05:00:00Z","v":1543434,"vw":49.584258},{"c":49.59,"h":49.6,"l":49.58,"n":4007,"o":49.59,"t":"2025-01-07T05:00:00Z","v":1518047,"vw":49.587458},{"c":49.61,"h":49.61,"l":49.59,"n":5194,"o":49.6,"t":"2025-01-08T05:00:00Z","v":7560385,"vw":49.598361},{"c":49.61,"h":49.62,"l":49.61,"n":6062,"o":49.62,"t":"2025-01-10T05:00:00Z","v":2338753,"vw":49.614862},{"c":49.62,"h":49.63,"l":49.61,"n":6110,"o":49.62,"t":"2025-01-13T05:00:00Z","v":2332903,"vw":49.619023},{"c":49.64,"h":49.64,"l":49.62,"n":3107,"o":49.63,"t":"2025-01-14T05:00:00Z","v":1391145,"vw":49.633583},{"c":49.66,"h":49.66,"l":49.65,"n":4058,"o":49.66,"t":"2025-01-15T05:00:00Z","v":1968722,"vw":49.656607},{"c":49.65,"h":49.67,"l":49.64,"n":3577,"o":49.67,"t":"2025-01-16T05:00:00Z","v":4404020,"vw":49.657863},{"c":49.67,"h":49.68,"l":49.67,"n":4053,"o":49.68,"t":"2025-01-17T05:00:00Z","v":1533778,"vw":49.675268},{"c":49.69,"h":49.69,"l":49.68,"n":4919,"o":49.69,"t":"2025-01-21T05:00:00Z","v":1933086,"vw":49.686402},{"c":49.7,"h":49.7,"l":49.69,"n":4276,"o":49.7,"t":"2025-01-22T05:00:00Z","v":2053776,"vw":49.6966},{"c":49.71,"h":49.71,"l":49.69,"n":3969,"o":49.7,"t":"2025-01-23T05:00:00Z","v":1527473,"vw":49.697969},{"c":49.73,"h":49.73,"l":49.71,"n":3530,"o":49.72,"t":"2025-01-24T05:00:00Z","v":1288220,"vw":49.724908},{"c":49.73,"h":49.74,"l":49.73,"n":3716,"o":49.74,"t":"2025-01-27T05:00:00Z","v":1758831,"vw":49.735639},{"c":49.74,"h":49.74,"l":49.73,"n":3713,"o":49.74,"t":"2025-01-28T05:00:00Z","v":1499937,"vw":49.736554},{"c":49.75,"h":49.75,"l":49.74,"n":3118,"o":49.75,"t":"2025-01-29T05:00:00Z","v":5259132,"vw":49.746355},{"c":49.75,"h":49.76,"l":49.74,"n":3362,"o":49.75,"t":"2025-01-30T05:00:00Z","v":10337755,"vw":49.753971},{"c":49.76,"h":49.78,"l":49.76,"n":4510,"o":49.76,"t":"2025-01-31T05:00:00Z","v":2471951,"vw":49.771676},{"c":49.58,"h":49.58,"l":49.57,"n":5836,"o":49.575,"t":"2025-02-03T05:00:00Z","v":3340023,"vw":49.576937},{"c":49.59,"h":49.59,"l":49.58,"n":5040,"o":49.59,"t":"2025-02-04T05:00:00Z","v":3208246,"vw":49.585954},{"c":49.6,"h":49.6,"l":49.59,"n":4741,"o":49.6,"t":"2025-02-05T05:00:00Z","v":1808354,"vw":49.595018},{"c":49.6,"h":49.61,"l":49.59,"n":4854,"o":49.61,"t":"2025-02-06T05:00:00Z","v":1801609,"vw":49.59975},{"c":49.6,"h":49.62,"l":49.6,"n":4163,"o":49.62,"t":"2025-02-07T05:00:00Z","v":1794092,"vw":49.607894},{"c":49.62,"h":49.63,"l":49.61,"n":5085,"o":49.62,"t":"2025-02-10T05:00:00Z","v":6969620,"vw":49.626562},{"c":49.63,"h":49.63,"l":49.62,"n":3350,"o":49.63,"t":"2025-02-11T05:00:00Z","v":1648726,"vw":49.62727},{"c":49.63,"h":49.63,"l":49.62,"n":5246,"o":49.62,"t":"2025-02-12T05:00:00Z","v":3035278,"vw":49.625658},{"c":49.66,"h":49.66,"l":49.64,"n":3701,"o":49.65,"t":"2025-02-13T05:00:00Z","v":2574854,"vw":49.650439},{"c":49.68,"h":49.68,"l":49.67,"n":3603,"o":49.68,"t":"2025-02-14T05:00:00Z","v":1595131,"vw":49.674703},{"c":49.67,"h":49.68,"l":49.66,"n":5595,"o":49.68,"t":"2025-02-18T05:00:00Z","v":1572489,"vw":49.673017},{"c":49.69,"h":49.69,"l":49.68,"n":5459,"o":49.68,"t":"2025-02-19T05:00:00Z","v":2086382,"vw":49.687366},{"c":49.69,"h":49.71,"l":49.69,"n":4319,"o":49.7,"t":"2025-02-20T05:00:00Z","v":1217118,"vw":49.696687},{"c":49.73,"h":49.73,"l":49.71,"n":3962,"o":49.72,"t":"2025-02-21T05:00:00Z","v":1618318,"vw":49.71783},{"c":49.72,"h":49.73,"l":49.72,"n":3706,"o":49.73,"t":"2025-02-24T05:00:00Z","v":5580273,"vw":49.724704},{"c":49.735,"h":49.74,"l":49.73,"n":3672,"o":49.73,"t":"2025-02-25T05:00:00Z","v":2050756,"vw":49.735213},{"c":49.74,"h":49.74,"l":49.73,"n":3768,"o":49.74,"t":"2025-02-26T05:00:00Z","v":1365556,"vw":49.736391},{"c":49.74,"h":49.75,"l":49.73,"n":5108,"o":49.73,"t":"2025-02-27T05:00:00Z","v":2097809,"vw":49.73722},{"c":49.78,"h":49.78,"l":49.75,"n":3979,"o":49.76,"t":"2025-02-28T05:00:00Z","v":2337127,"vw":49.771341},{"c":49.61,"h":49.61,"l":49.58,"n":7981,"o":49.59,"t":"2025-03-03T05:00:00Z","v":3167054,"vw":49.597334},{"c":49.6,"h":49.61,"l":49.59,"n":6439,"o":49.61,"t":"2025-03-04T05:00:00Z","v":3318889,"vw":49.603087},{"c":49.59,"h":49.61,"l":49.59,"n":5866,"o":49.6,"t":"2025-03-05T05:00:00Z","v":3343882,"vw":49.598588},{"c":49.6,"h":49.6,"l":49.59,"n":5098,"o":49.59,"t":"2025-03-06T05:00:00Z","v":2129590,"vw":49.595516},{"c":49.6,"h":49.62,"l":49.6,"n":4181,"o":49.61,"t":"2025-03-07T05:00:00Z","v":1898739,"vw":49.610705},{"c":49.62,"h":49.63,"l":49.605,"n":5862,"o":49.62,"t":"2025-03-10T04:00:00Z","v":3384874,"vw":49.619625},{"c":49.6,"h":49.62,"l":49.59,"n":4700,"o":49.62,"t":"2025-03-11T04:00:00Z","v":3212200,"vw":49.606434},{"c":49.6,"h":49.61,"l":49.6,"n":3869,"o":49.61,"t":"2025-03-12T04:00:00Z","v":3167483,"vw":49.607235},{"c":49.61,"h":49.62,"l":49.6,"n":4011,"o":49.61,"t":"2025-03-13T04:00:00Z","v":1887754,"vw":49.612751},{"c":49.62,"h":49.63,"l":49.62,"n":3738,"o":49.63,"t":"2025-03-14T04:00:00Z","v":1983032,"vw":49.626349},{"c":49.63,"h":49.64,"l":49.62,"n":3590,"o":49.63,"t":"2025-03-17T04:00:00Z","v":1998599,"vw":49.632714},{"c":49.64,"h":49.65,"l":49.63,"n":3283,"o":49.64,"t":"2025-03-18T04:00:00Z","v":1460219,"vw":49.640596},{"c":49.66,"h":49.66,"l":49.64,"n":4687,"o":49.65,"t":"2025-03-19T04:00:00Z","v":2824886,"vw":49.649245},{"c":49.65,"h":49.66,"l":49.64,"n":3092,"o":49.66,"t":"2025-03-20T04:00:00Z","v":1314214,"vw":49.649679},{"c":49.66,"h":49.66,"l":49.65,"n":3661,"o":49.65,"t":"2025-03-21T04:00:00Z","v":1924941,"vw":49.655344},{"c":49.65,"h":49.66,"l":49.64,"n":5145,"o":49.66,"t":"2025-03-24T04:00:00Z","v":1698781,"vw":49.648247},{"c":49.67,"h":49.67,"l":49.66,"n":4252,"o":49.66,"t":"2025-03-25T04:00:00Z","v":1415442,"vw":49.665685},{"c":49.68,"h":49.69,"l":49.68,"n":3462,"o":49.68,"t":"2025-03-26T04:00:00Z","v":1504043,"vw":49.68597},{"c":49.69,"h":49.7,"l":49.68,"n":3500,"o":49.69,"t":"2025-03-27T04:00:00Z","v":1565651,"vw":49.695567},{"c":49.72,"h":49.73,"l":49.71,"n":4305,"o":49.71,"t":"2025-03-28T04:00:00Z","v":2514413,"vw":49.726385},{"c":49.73,"h":49.73,"l":49.72,"n":4500,"o":49.73,"t":"2025-03-31T04:00:00Z","v":2630989,"vw":49.725963},{"c":49.54,"h":49.55,"l":49.53,"n":5281,"o":49.53,"t":"2025-04-01T04:00:00Z","v":2561202,"vw":49.54023},{"c":49.53,"h":49.54,"l":49.53,"n":3392,"o":49.54,"t":"2025-04-02T04:00:00Z","v":1666229,"vw":49.536289},{"c":49.56,"h":49.57,"l":49.55,"n":5135,"o":49.56,"t":"2025-04-03T04:00:00Z","v":5614112,"vw":49.561898},{"c":49.53,"h":49.58,"l":49.53,"n":7455,"o":49.56,"t":"2025-04-04T04:00:00Z","v":6344150,"vw":49.543902},{"c":49.44,"h":49.52,"l":49.43,"n":8445,"o":49.51,"t":"2025-04-07T04:00:00Z","v":14827547,"vw":49.461865},{"c":49.44,"h":49.49,"l":49.43,"n":6389,"o":49.43,"t":"2025-04-08T04:00:00Z","v":3556981,"vw":49.462372},{"c":49.42,"h":49.49,"l":49.34,"n":7066,"o":49.36,"t":"2025-04-09T04:00:00Z","v":6004075,"vw":49.384115},{"c":49.39,"h":49.46,"l":49.38,"n":6352,"o":49.45,"t":"2025-04-10T04:00:00Z","v":3752754,"vw":49.413029},{"c":49.41,"h":49.41,"l":49.36,"n":8799,"o":49.38,"t":"2025-04-11T04:00:00Z","v":2630190,"vw":49.374645},{"c":49.41,"h":49.47,"l":49.39,"n":4818,"o":49.43,"t":"2025-04-14T04:00:00Z","v":2169404,"vw":49.444671},{"c":49.47,"h":49.48,"l":49.4331,"n":4140,"o":49.46,"t":"2025-04-15T04:00:00Z","v":2927535,"vw":49.465418},{"c":49.49,"h":49.49,"l":49.47,"n":3872,"o":49.48,"t":"2025-04-16T04:00:00Z","v":1678813,"vw":49.47915},{"c":49.52,"h":49.54,"l":49.52,"n":3778,"o":49.52,"t":"2025-04-17T04:00:00Z","v":1926142,"vw":49.52969},{"c":49.54,"h":49.56,"l":49.52,"n":5134,"o":49.53,"t":"2025-04-21T04:00:00Z","v":2935569,"vw":49.531279},{"c":49.55,"h":49.56,"l":49.52,"n":5486,"o":49.56,"t":"2025-04-22T04:00:00Z","v":1968520,"vw":49.539026},{"c":49.54,"h":49.58,"l":49.53,"n":5375,"o":49.58,"t":"2025-04-23T04:00:00Z","v":2454088,"vw":49.549944},{"c":49.61,"h":49.62,"l":49.5801,"n":4241,"o":49.6,"t":"2025-04-24T04:00:00Z","v":2023673,"vw":49.60604},{"c":49.64,"h":49.64,"l":49.61,"n":4231,"o":49.62,"t":"2025-04-25T04:00:00Z","v":2051903,"vw":49.625575},{"c":49.64,"h":49.65,"l":49.58,"n":4139,"o":49.63,"t":"2025-04-28T04:00:00Z","v":2502401,"vw":49.634079},{"c":49.63,"h":49.6599,"l":49.63,"n":3478,"o":49.63,"t":"2025-04-29T04:00:00Z","v":1825105,"vw":49.642716},{"c":49.65,"h":49.66,"l":49.61,"n":4347,"o":49.64,"t":"2025-04-30T04:00:00Z","v":2518011,"vw":49.650738},{"c":49.46,"h":49.49,"l":49.44,"n":4249,"o":49.46,"t":"2025-05-01T04:00:00Z","v":2741899,"vw":49.466237},{"c":49.49,"h":49.51,"l":49.4801,"n":5190,"o":49.49,"t":"2025-05-02T04:00:00Z","v":2328202,"vw":49.493899},{"c":49.49,"h":49.51,"l":49.49,"n":3993,"o":49.51,"t":"2025-05-05T04:00:00Z","v":1667442,"vw":49.504676},{"c":49.53,"h":49.53,"l":49.48,"n":5002,"o":49.51,"t":"2025-05-06T04:00:00Z","v":1762687,"vw":49.52049},{"c":49.52,"h":49.53,"l":49.51,"n":3072,"o":49.52,"t":"2025-05-07T04:00:00Z","v":1404410,"vw":49.524792},{"c":49.52,"h":49.54,"l":49.52,"n":6819,"o":49.54,"t":"2025-05-08T04:00:00Z","v":1320011,"vw":49.527801},{"c":49.55,"h":49.57,"l":49.55,"n":3592,"o":49.56,"t":"2025-05-09T04:00:00Z","v":1306492,"vw":49.559625},{"c":49.56,"h":49.57,"l":49.54,"n":3810,"o":49.56,"t":"2025-05-12T04:00:00Z","v":4850748,"vw":49.559092},{"c":49.58,"h":49.59,"l":49.54,"n":5153,"o":49.58,"t":"2025-05-13T04:00:00Z","v":3239001,"vw":49.581651},{"c":49.58,"h":49.6,"l":49.58,"n":4492,"o":49.58,"t":"2025-05-14T04:00:00Z","v":1749624,"vw":49.590275},{"c":49.62,"h":49.62,"l":49.6,"n":3481,"o":49.61,"t":"2025-05-15T04:00:00Z","v":1752570,"vw":49.614124},{"c":49.63,"h":49.6437,"l":49.62,"n":3737,"o":49.64,"t":"2025-05-16T04:00:00Z","v":1595416,"vw":49.634664},{"c":49.64,"h":49.64,"l":49.61,"n":3567,"o":49.62,"t":"2025-05-19T04:00:00Z","v":1831979,"vw":49.6291},{"c":49.66,"h":49.66,"l":49.64,"n":3066,"o":49.65,"t":"2025-05-20T04:00:00Z","v":1570607,"vw":49.651133},{"c":49.63,"h":49.65,"l":49.63,"n":3673,"o":49.64,"t":"2025-05-21T04:00:00Z","v":1946974,"vw":49.642273},{"c":49.67,"h":49.67,"l":49.65,"n":4463,"o":49.65,"t":"2025-05-22T04:00:00Z","v":2369555,"vw":49.660541},{"c":49.7,"h":49.7,"l":49.68,"n":4107,"o":49.69,"t":"2025-05-23T04:00:00Z","v":2112156,"vw":49.691588},{"c":49.7,"h":49.71,"l":49.69,"n":4984,"o":49.7,"t":"2025-05-27T04:00:00Z","v":2597730,"vw":49.703432},{"c":49.69,"h":49.715,"l":49.69,"n":4607,"o":49.7,"t":"2025-05-28T04:00:00Z","v":1924910,"vw":49.696876},{"c":49.72,"h":49.72,"l":49.705,"n":5630,"o":49.705,"t":"2025-05-29T04:00:00Z","v":3094313,"vw":49.716675},{"c":49.73,"h":49.74,"l":49.73,"n":4159,"o":49.73,"t":"2025-05-30T04:00:00Z","v":1902994,"vw":49.734807},{"c":49.55,"h":49.56,"l":49.54,"n":5200,"o":49.54,"t":"2025-06-02T04:00:00Z","v":1995280,"vw":49.54773},{"c":49.56,"h":49.57,"l":49.55,"n":4546,"o":49.57,"t":"2025-06-03T04:00:00Z","v":2460829,"vw":49.55998},{"c":49.58,"h":49.58,"l":49.57,"n":3831,"o":49.58,"t":"2025-06-04T04:00:00Z","v":1528892,"vw":49.575681},{"c":49.57,"h":49.59,"l":49.57,"n":4566,"o":49.59,"t":"2025-06-05T04:00:00Z","v":1678557,"vw":49.582675},{"c":49.58,"h":49.59,"l":49.58,"n":4603,"o":49.58,"t":"2025-06-06T04:00:00Z","v":1789274,"vw":49.583507},{"c":49.6,"h":49.6,"l":49.59,"n":4364,"o":49.59,"t":"2025-06-09T04:00:00Z","v":2632350,"vw":49.593593},{"c":49.6,"h":49.61,"l":49.6,"n":4273,"o":49.6,"t":"2025-06-10T04:00:00Z","v":1621520,"vw":49.604986},{"c":49.62,"h":49.63,"l":49.62,"n":4860,"o":49.62,"t":"2025-06-11T04:00:00Z","v":1889437,"vw":49.623581},{"c":49.63,"h":49.64,"l":49.63,"n":3875,"o":49.64,"t":"2025-06-12T04:00:00Z","v":4725882,"vw":49.635877},{"c":49.64,"h":49.65,"l":49.64,"n":4717,"o":49.64,"t":"2025-06-13T04:00:00Z","v":1788622,"vw":49.643314},{"c":49.66,"h":49.66,"l":49.64,"n":3985,"o":49.65,"t":"2025-06-16T04:00:00Z","v":1675382,"vw":49.653665},{"c":49.67,"h":49.67,"l":49.66,"n":6899,"o":49.67,"t":"2025-06-17T04:00:00Z","v":1665789,"vw":49.663775},{"c":49.67,"h":49.69,"l":49.67,"n":6435,"o":49.68,"t":"2025-06-18T04:00:00Z","v":1946053,"vw":49.676571},{"c":49.69,"h":49.7,"l":49.69,"n":6319,"o":49.69,"t":"2025-06-20T04:00:00Z","v":2123577,"vw":49.695186},{"c":49.72,"h":49.72,"l":49.7,"n":5160,"o":49.72,"t":"2025-06-23T04:00:00Z","v":1917063,"vw":49.712607},{"c":49.72,"h":49.72,"l":49.71,"n":4061,"o":49.71,"t":"2025-06-24T04:00:00Z","v":1947739,"vw":49.717138},{"c":49.72,"h":49.73,"l":49.72,"n":3468,"o":49.72,"t":"2025-06-25T04:00:00Z","v":1578103,"vw":49.724189},{"c":49.74,"h":49.75,"l":49.73,"n":4773,"o":49.73,"t":"2025-06-26T04:00:00Z","v":3049138,"vw":49.74158},{"c":49.76,"h":49.76,"l":49.75,"n":4279,"o":49.75,"t":"2025-06-27T04:00:00Z","v":1476437,"vw":49.753877},{"c":49.76,"h":49.77,"l":49.76,"n":5425,"o":49.76,"t":"2025-06-30T04:00:00Z","v":2258335,"vw":49.763686},{"c":49.58,"h":49.59,"l":49.56,"n":6992,"o":49.59,"t":"2025-07-01T04:00:00Z","v":4139229,"vw":49.57346},{"c":49.59,"h":49.59,"l":49.58,"n":4142,"o":49.58,"t":"2025-07-02T04:00:00Z","v":2358319,"vw":49.587025},{"c":49.6,"h":49.61,"l":49.6,"n":3367,"o":49.6,"t":"2025-07-03T04:00:00Z","v":1483599,"vw":49.604658},{"c":49.6,"h":49.62,"l":49.6,"n":5221,"o":49.61,"t":"2025-07-07T04:00:00Z","v":2046110,"vw":49.613355},{"c":49.61,"h":49.62,"l":49.61,"n":3946,"o":49.61,"t":"2025-07-08T04:00:00Z","v":1328997,"vw":49.614706},{"c":49.62,"h":49.63,"l":49.61,"n":3988,"o":49.62,"t":"2025-07-09T04:00:00Z","v":1528604,"vw":49.62401},{"c":49.64,"h":49.64,"l":49.63,"n":3638,"o":49.63,"t":"2025-07-10T04:00:00Z","v":1958718,"vw":49.633153},{"c":49.64,"h":49.65,"l":49.64,"n":3487,"o":49.64,"t":"2025-07-11T04:00:00Z","v":1310421,"vw":49.644732},{"c":49.65,"h":49.66,"l":49.65,"n":5034,"o":49.65,"t":"2025-07-14T04:00:00Z","v":1558171,"vw":49.654516},{"c":49.65,"h":49.66,"l":49.65,"n":4550,"o":49.66,"t":"2025-07-15T04:00:00Z","v":1925615,"vw":49.656155},{"c":49.68,"h":49.68,"l":49.66,"n":3868,"o":49.67,"t":"2025-07-16T04:00:00Z","v":2039927,"vw":49.673151},{"c":49.68,"h":49.69,"l":49.67,"n":4440,"o":49.69,"t":"2025-07-17T04:00:00Z","v":1703250,"vw":49.676702},{"c":49.7,"h":49.71,"l":49.7,"n":4288,"o":49.7,"t":"2025-07-18T04:00:00Z","v":1786493,"vw":49.705668},{"c":49.72,"h":49.72,"l":49.71,"n":4906,"o":49.715,"t":"2025-07-21T04:00:00Z","v":1769681,"vw":49.715151},{"c":49.73,"h":49.73,"l":49.72,"n":4051,"o":49.72,"t":"2025-07-22T04:00:00Z","v":1439249,"vw":49.726612},{"c":49.73,"h":49.74,"l":49.73,"n":3956,"o":49.74,"t":"2025-07-23T04:00:00Z","v":1923867,"vw":49.735577},{"c":49.72,"h":49.74,"l":49.72,"n":3924,"o":49.73,"t":"2025-07-24T04:00:00Z","v":1788039,"vw":49.728825},{"c":49.75,"h":49.76,"l":49.74,"n":3649,"o":49.75,"t":"2025-07-25T04:00:00Z","v":1827437,"vw":49.75265},{"c":49.75,"h":49.76,"l":49.75,"n":4217,"o":49.76,"t":"2025-07-28T04:00:00Z","v":1634926,"vw":49.756613},{"c":49.76,"h":49.77,"l":49.76,"n":3491,"o":49.77,"t":"2025-07-29T04:00:00Z","v":1520461,"vw":49.766738},{"c":49.76,"h":49.78,"l":49.76,"n":4397,"o":49.77,"t":"2025-07-30T04:00:00Z","v":2678487,"vw":49.775724},{"c":49.77,"h":49.78,"l":49.77,"n":5297,"o":49.77,"t":"2025-07-31T04:00:00Z","v":2555457,"vw":49.77501},{"c":49.63,"h":49.63,"l":49.61,"n":6613,"o":49.615,"t":"2025-08-01T04:00:00Z","v":3265711,"vw":49.624201},{"c":49.64,"h":49.64,"l":49.63,"n":4489,"o":49.63,"t":"2025-08-04T04:00:00Z","v":2692802,"vw":49.634165},{"c":49.63,"h":49.64,"l":49.63,"n":4057,"o":49.64,"t":"2025-08-05T04:00:00Z","v":2028800,"vw":49.634837},{"c":49.65,"h":49.65,"l":49.63,"n":4755,"o":49.63,"t":"2025-08-06T04:00:00Z","v":2821075,"vw":49.641285},{"c":49.64,"h":49.66,"l":49.64,"n":3631,"o":49.66,"t":"2025-08-07T04:00:00Z","v":1768656,"vw":49.649372},{"c":49.66,"h":49.67,"l":49.66,"n":4608,"o":49.66,"t":"2025-08-08T04:00:00Z","v":1726735,"vw":49.665476},{"c":49.66,"h":49.67,"l":49.66,"n":3538,"o":49.67,"t":"2025-08-11T04:00:00Z","v":1768995,"vw":49.666126},{"c":49.69,"h":49.69,"l":49.67,"n":3653,"o":49.68,"t":"2025-08-12T04:00:00Z","v":2037016,"vw":49.68444},{"c":49.7,"h":49.7,"l":49.69,"n":4255,"o":49.7,"t":"2025-08-13T04:00:00Z","v":1859533,"vw":49.696721},{"c":49.7,"h":49.7084,"l":49.69,"n":4058,"o":49.7,"t":"2025-08-14T04:00:00Z","v":1714097,"vw":49.697412},{"c":49.72,"h":49.72,"l":49.71,"n":3894,"o":49.72,"t":"2025-08-15T04:00:00Z","v":1900540,"vw":49.716578},{"c":49.73,"h":49.73,"l":49.71,"n":5330,"o":49.73,"t":"2025-08-18T04:00:00Z","v":2545781,"vw":49.723659},{"c":49.73,"h":49.74,"l":49.73,"n":3725,"o":49.74,"t":"2025-08-19T04:00:00Z","v":1847609,"vw":49.73621},{"c":49.75,"h":49.75,"l":49.73,"n":4525,"o":49.75,"t":"2025-08-20T04:00:00Z","v":1692008,"vw":49.737577},{"c":49.74,"h":49.75,"l":49.73,"n":4811,"o":49.73,"t":"2025-08-21T04:00:00Z","v":2303292,"vw":49.743723},{"c":49.79,"h":49.79,"l":49.75,"n":5129,"o":49.75,"t":"2025-08-22T04:00:00Z","v":2369609,"vw":49.76863},{"c":49.78,"h":49.78,"l":49.76,"n":5094,"o":49.77,"t":"2025-08-25T04:00:00Z","v":2245684,"vw":49.77386},{"c":49.78,"h":49.79,"l":49.78,"n":4225,"o":49.79,"t":"2025-08-26T04:00:00Z","v":1619088,"vw":49.785584},{"c":49.78,"h":49.8,"l":49.78,"n":3712,"o":49.79,"t":"2025-08-27T04:00:00Z","v":2215673,"vw":49.787735},{"c":49.8,"h":49.8,"l":49.79,"n":4105,"o":49.79,"t":"2025-08-28T04:00:00Z","v":1635961,"vw":49.796618},{"c":49.83,"h":49.83,"l":49.81,"n":3900,"o":49.81,"t":"2025-08-29T04:00:00Z","v":3019669,"vw":49.822131},{"c":49.62,"h":49.63,"l":49.6,"n":4835,"o":49.61,"t":"2025-09-02T04:00:00Z","v":3023250,"vw":49.616435},{"c":49.65,"h":49.65,"l":49.63,"n":5296,"o":49.64,"t":"2025-09-03T04:00:00Z","v":2048492,"vw":49.644599},{"c":49.66,"h":49.66,"l":49.65,"n":3653,"o":49.66,"t":"2025-09-04T04:00:00Z","v":1471613,"vw":49.655885},{"c":49.69,"h":49.7,"l":49.68,"n":4006,"o":49.7,"t":"2025-09-05T04:00:00Z","v":2075458,"vw":49.692189},{"c":49.69,"h":49.7,"l":49.69,"n":4790,"o":49.7,"t":"2025-09-08T04:00:00Z","v":1746910,"vw":49.695098},{"c":49.69,"h":49.7,"l":49.69,"n":6128,"o":49.7,"t":"2025-09-09T04:00:00Z","v":2316799,"vw":49.695674},{"c":49.7,"h":49.71,"l":49.7,"n":5045,"o":49.71,"t":"2025-09-10T04:00:00Z","v":2038648,"vw":49.705047},{"c":49.71,"h":49.72,"l":49.7,"n":3912,"o":49.71,"t":"2025-09-11T04:00:00Z","v":1677326,"vw":49.713881},{"c":49.72,"h":49.74,"l":49.72,"n":4137,"o":49.73,"t":"2025-09-12T04:00:00Z","v":2095817,"vw":49.728839},{"c":49.74,"h":49.74,"l":49.73,"n":4817,"o":49.74,"t":"2025-09-15T04:00:00Z","v":1630194,"vw":49.735166},{"c":49.75,"h":49.75,"l":49.74,"n":4668,"o":49.74,"t":"2025-09-16T04:00:00Z","v":2102284,"vw":49.745405},{"c":49.75,"h":49.76,"l":49.75,"n":4491,"o":49.75,"t":"2025-09-17T04:00:00Z","v":1973060,"vw":49.754626},{"c":49.76,"h":49.77,"l":49.75,"n":4907,"o":49.76,"t":"2025-09-18T04:00:00Z","v":1743418,"vw":49.758098},{"c":49.77,"h":49.78,"l":49.77,"n":3911,"o":49.77,"t":"2025-09-19T04:00:00Z","v":1574187,"vw":49.775973},{"c":49.79,"h":49.79,"l":49.78,"n":5510,"o":49.79,"t":"2025-09-22T04:00:00Z","v":2076751,"vw":49.785957},{"c":49.79,"h":49.8,"l":49.79,"n":4289,"o":49.79,"t":"2025-09-23T04:00:00Z","v":1578674,"vw":49.794656},{"c":49.8,"h":49.8,"l":49.79,"n":5179,"o":49.79,"t":"2025-09-24T04:00:00Z","v":2008356,"vw":49.794174},{"c":49.78,"h":49.79,"l":49.78,"n":5377,"o":49.78,"t":"2025-09-25T04:00:00Z","v":1784332,"vw":49.78474},{"c":49.8,"h":49.81,"l":49.8,"n":3619,"o":49.81,"t":"2025-09-26T04:00:00Z","v":1637920,"vw":49.806404},{"c":49.82,"h":49.82,"l":49.81,"n":4493,"o":49.82,"t":"2025-09-29T04:00:00Z","v":1539773,"vw":49.816737},{"c":49.83,"h":49.84,"l":49.82,"n":4976,"o":49.83,"t":"2025-09-30T04:00:00Z","v":2689018,"vw":49.83132},{"c":49.66,"h":49.67,"l":49.64,"n":6720,"o":49.66,"t":"2025-10-01T04:00:00Z","v":2720865,"vw":49.657259},{"c":49.67,"h":49.67,"l":49.66,"n":6574,"o":49.66,"t":"2025-10-02T04:00:00Z","v":2360409,"vw":49.665141},{"c":49.67,"h":49.69,"l":49.67,"n":5816,"o":49.69,"t":"2025-10-03T04:00:00Z","v":2278062,"vw":49.683658},{"c":49.67,"h":49.68,"l":49.67,"n":5306,"o":49.68,"t":"2025-10-06T04:00:00Z","v":2045901,"vw":49.675769},{"c":49.69,"h":49.69,"l":49.68,"n":4008,"o":49.69,"t":"2025-10-07T04:00:00Z","v":1793832,"vw":49.686482},{"c":49.69,"h":49.7,"l":49.69,"n":3654,"o":49.7,"t":"2025-10-08T04:00:00Z","v":1952938,"vw":49.695816},{"c":49.69,"h":49.7,"l":49.69,"n":3767,"o":49.69,"t":"2025-10-09T04:00:00Z","v":1560506,"vw":49.695031},{"c":49.71,"h":49.73,"l":49.71,"n":5135,"o":49.71,"t":"2025-10-10T04:00:00Z","v":2426386,"vw":49.722525},{"c":49.73,"h":49.73,"l":49.7,"n":3799,"o":49.7,"t":"2025-10-13T04:00:00Z","v":1445358,"vw":49.714566},{"c":49.74,"h":49.74,"l":49.72,"n":5534,"o":49.725,"t":"2025-10-14T04:00:00Z","v":2997693,"vw":49.731045},{"c":49.73,"h":49.74,"l":49.73,"n":3579,"o":49.73,"t":"2025-10-15T04:00:00Z","v":1984918,"vw":49.734987},{"c":49.74,"h":49.74,"l":49.73,"n":3660,"o":49.73,"t":"2025-10-16T04:00:00Z","v":1868453,"vw":49.735086},{"c":49.75,"h":49.76,"l":49.75,"n":4011,"o":49.75,"t":"2025-10-17T04:00:00Z","v":1534658,"vw":49.754895},{"c":49.75,"h":49.76,"l":49.75,"n":4092,"o":49.76,"t":"2025-10-20T04:00:00Z","v":1994928,"vw":49.756672},{"c":49.77,"h":49.77,"l":49.76,"n":5221,"o":49.77,"t":"2025-10-21T04:00:00Z","v":2185856,"vw":49.76574},{"c":49.78,"h":49.78,"l":49.77,"n":4462,"o":49.77,"t":"2025-10-22T04:00:00Z","v":2239725,"vw":49.773667},{"c":49.77,"h":49.7899,"l":49.77,"n":3684,"o":49.77,"t":"2025-10-23T04:00:00Z","v":1927822,"vw":49.774907},{"c":49.79,"h":49.8,"l":49.79,"n":4453,"o":49.79,"t":"2025-10-24T04:00:00Z","v":3997088,"vw":49.794355},{"c":49.79,"h":49.8,"l":49.79,"n":5016,"o":49.79,"t":"2025-10-27T04:00:00Z","v":1634303,"vw":49.7955},{"c":49.81,"h":49.81,"l":49.8,"n":4590,"o":49.8,"t":"2025-10-28T04:00:00Z","v":2024452,"vw":49.805447},{"c":49.81,"h":49.82,"l":49.8,"n":4129,"o":49.82,"t":"2025-10-29T04:00:00Z","v":6592320,"vw":49.814231},{"c":49.8,"h":49.8198,"l":49.8,"n":5075,"o":49.81,"t":"2025-10-30T04:00:00Z","v":1788510,"vw":49.804972},{"c":49.83,"h":49.83,"l":49.81,"n":5925,"o":49.82,"t":"2025-10-31T04:00:00Z","v":2561994,"vw":49.820426},{"c":49.64,"h":49.65,"l":49.63,"n":4905,"o":49.64,"t":"2025-11-03T05:00:00Z","v":2580112,"vw":49.643083},{"c":49.64,"h":49.65,"l":49.64,"n":5398,"o":49.64,"t":"2025-11-04T05:00:00Z","v":2021227,"vw":49.645018},{"c":49.65,"h":49.65,"l":49.64,"n":5610,"o":49.65,"t":"2025-11-05T05:00:00Z","v":2668573,"vw":49.643962},{"c":49.65,"h":49.66,"l":49.64,"n":5176,"o":49.65,"t":"2025-11-06T05:00:00Z","v":2283998,"vw":49.655989},{"c":49.68,"h":49.68,"l":49.66,"n":4420,"o":49.67,"t":"2025-11-07T05:00:00Z","v":2041512,"vw":49.675087},{"c":49.69,"h":49.69,"l":49.67,"n":4600,"o":49.68,"t":"2025-11-10T05:00:00Z","v":2122034,"vw":49.683292},{"c":49.69,"h":49.69,"l":49.68,"n":4998,"o":49.69,"t":"2025-11-11T05:00:00Z","v":1730226,"vw":49.686333},{"c":49.7,"h":49.7,"l":49.69,"n":4451,"o":49.69,"t":"2025-11-12T05:00:00Z","v":2143441,"vw":49.69513},{"c":49.7,"h":49.71,"l":49.7,"n":4827,"o":49.71,"t":"2025-11-13T05:00:00Z","v":1796581,"vw":49.704663},{"c":49.72,"h":49.72,"l":49.71,"n":5972,"o":49.72,"t":"2025-11-14T05:00:00Z","v":2422841,"vw":49.715143},{"c":49.71,"h":49.72,"l":49.71,"n":4911,"o":49.71,"t":"2025-11-17T05:00:00Z","v":1822402,"vw":49.714752},{"c":49.72,"h":49.73,"l":49.72,"n":6379,"o":49.72,"t":"2025-11-18T05:00:00Z","v":2862999,"vw":49.725218},{"c":49.74,"h":49.74,"l":49.73,"n":4913,"o":49.74,"t":"2025-11-19T05:00:00Z","v":3021945,"vw":49.734172},{"c":49.74,"h":49.75,"l":49.74,"n":5310,"o":49.75,"t":"2025-11-20T05:00:00Z","v":2578359,"vw":49.745124},{"c":49.77,"h":49.77,"l":49.76,"n":6134,"o":49.77,"t":"2025-11-21T05:00:00Z","v":2160840,"vw":49.76545},{"c":49.77,"h":49.78,"l":49.77,"n":4821,"o":49.77,"t":"2025-11-24T05:00:00Z","v":1454330,"vw":49.774165},{"c":49.78,"h":49.79,"l":49.77,"n":7031,"o":49.78,"t":"2025-11-25T05:00:00Z","v":2715072,"vw":49.780642},{"c":49.79,"h":49.81,"l":49.79,"n":4781,"o":49.8,"t":"2025-11-26T05:00:00Z","v":1827214,"vw":49.796239},{"c":49.81,"h":49.82,"l":49.81,"n":3389,"o":49.81,"t":"2025-11-28T05:00:00Z","v":1145845,"vw":49.813528},{"c":49.62,"h":49.63,"l":49.62,"n":6554,"o":49.63,"t":"2025-12-01T05:00:00Z","v":2611107,"vw":49.624063},{"c":49.62,"h":49.63,"l":49.62,"n":6162,"o":49.63,"t":"2025-12-02T05:00:00Z","v":2454514,"vw":49.627276},{"c":49.64,"h":49.65,"l":49.63,"n":5169,"o":49.64,"t":"2025-12-03T05:00:00Z","v":2249991,"vw":49.638166},{"c":49.64,"h":49.65,"l":49.64,"n":6536,"o":49.64,"t":"2025-12-04T05:00:00Z","v":2239731,"vw":49.643826},{"c":49.65,"h":49.66,"l":49.65,"n":5911,"o":49.65,"t":"2025-12-05T05:00:00Z","v":2350119,"vw":49.655015},{"c":49.66,"h":49.66,"l":49.65,"n":5615,"o":49.66,"t":"2025-12-08T05:00:00Z","v":2132405,"vw":49.654861},{"c":49.66,"h":49.67,"l":49.66,"n":5583,"o":49.67,"t":"2025-12-09T05:00:00Z","v":2034968,"vw":49.664114},{"c":49.67,"h":49.685,"l":49.66,"n":6554,"o":49.67,"t":"2025-12-10T05:00:00Z","v":3301684,"vw":49.668673},{"c":49.7,"h":49.7,"l":49.69,"n":5177,"o":49.7,"t":"2025-12-11T05:00:00Z","v":1807027,"vw":49.696147},{"c":49.71,"h":49.71,"l":49.7,"n":5744,"o":49.7,"t":"2025-12-12T05:00:00Z","v":3293329,"vw":49.703915},{"c":49.71,"h":49.72,"l":49.71,"n":5224,"o":49.71,"t":"2025-12-15T05:00:00Z","v":1652045,"vw":49.713976},{"c":49.72,"h":49.72,"l":49.71,"n":4223,"o":49.72,"t":"2025-12-16T05:00:00Z","v":1885216,"vw":49.716162},{"c":49.72,"h":49.73,"l":49.72,"n":5317,"o":49.72,"t":"2025-12-17T05:00:00Z","v":2274222,"vw":49.724569},{"c":49.75,"h":49.75,"l":49.73,"n":4152,"o":49.74,"t":"2025-12-18T05:00:00Z","v":2370468,"vw":49.743061},{"c":49.76,"h":49.76,"l":49.75,"n":5419,"o":49.75,"t":"2025-12-19T05:00:00Z","v":2359383,"vw":49.755299},{"c":49.75,"h":49.77,"l":49.75,"n":4976,"o":49.76,"t":"2025-12-22T05:00:00Z","v":2098820,"vw":49.757119},{"c":49.75,"h":49.76,"l":49.75,"n":4430,"o":49.76,"t":"2025-12-23T05:00:00Z","v":1880124,"vw":49.755715},{"c":49.77,"h":49.78,"l":49.76,"n":3191,"o":49.77,"t":"2025-12-24T05:00:00Z","v":1250993,"vw":49.768238},{"c":49.79,"h":49.8,"l":49.79,"n":4345,"o":49.8,"t":"2025-12-26T05:00:00Z","v":1838128,"vw":49.795829},{"c":49.8,"h":49.81,"l":49.8,"n":4093,"o":49.8,"t":"2025-12-29T05:00:00Z","v":1859182,"vw":49.804575},{"c":49.58,"h":49.59,"l":49.58,"n":6998,"o":49.59,"t":"2025-12-30T05:00:00Z","v":2442474,"vw":49.585628},{"c":49.59,"h":49.61,"l":49.59,"n":5329,"o":49.61,"t":"2025-12-31T05:00:00Z","v":1783686,"vw":49.605345},{"c":49.62,"h":49.62,"l":49.61,"n":4907,"o":49.62,"t":"2026-01-02T05:00:00Z","v":1974537,"vw":49.614235},{"c":49.62,"h":49.63,"l":49.61,"n":5737,"o":49.62,"t":"2026-01-05T05:00:00Z","v":2313040,"vw":49.621877},{"c":49.63,"h":49.64,"l":49.63,"n":6109,"o":49.64,"t":"2026-01-06T05:00:00Z","v":2912929,"vw":49.634266},{"c":49.64,"h":49.65,"l":49.64,"n":5308,"o":49.65,"t":"2026-01-07T05:00:00Z","v":3523112,"vw":49.645012},{"c":49.64,"h":49.66,"l":49.64,"n":4750,"o":49.65,"t":"2026-01-08T05:00:00Z","v":2190461,"vw":49.651797},{"c":49.66,"h":49.67,"l":49.65,"n":5611,"o":49.65,"t":"2026-01-09T05:00:00Z","v":3165696,"vw":49.65968},{"c":49.67,"h":49.68,"l":49.66,"n":4864,"o":49.67,"t":"2026-01-12T05:00:00Z","v":2200959,"vw":49.673572},{"c":49.69,"h":49.69,"l":49.67,"n":5741,"o":49.68,"t":"2026-01-13T05:00:00Z","v":2996109,"vw":49.677528},{"c":49.69,"h":49.7,"l":49.68,"n":6054,"o":49.69,"t":"2026-01-14T05:00:00Z","v":3276349,"vw":49.689466},{"c":49.69,"h":49.7,"l":49.69,"n":5542,"o":49.7,"t":"2026-01-15T05:00:00Z","v":2636097,"vw":49.693822},{"c":49.72,"h":49.72,"l":49.71,"n":6094,"o":49.71,"t":"2026-01-16T05:00:00Z","v":3342756,"vw":49.714272},{"c":49.71,"h":49.72,"l":49.71,"n":6855,"o":49.71,"t":"2026-01-20T05:00:00Z","v":3106218,"vw":49.715915},{"c":49.72,"h":49.74,"l":49.71,"n":5488,"o":49.72,"t":"2026-01-21T05:00:00Z","v":5178507,"vw":49.730469},{"c":49.73,"h":49.74,"l":49.73,"n":4230,"o":49.73,"t":"2026-01-22T05:00:00Z","v":2509912,"vw":49.73448},{"c":49.76,"h":49.76,"l":49.75,"n":5417,"o":49.75,"t":"2026-01-23T05:00:00Z","v":2047781,"vw":49.756361},{"c":49.76,"h":49.77,"l":49.76,"n":4484,"o":49.77,"t":"2026-01-26T05:00:00Z","v":2258066,"vw":49.764479},{"c":49.77,"h":49.78,"l":49.77,"n":5858,"o":49.77,"t":"2026-01-27T05:00:00Z","v":2564048,"vw":49.773605},{"c":49.77,"h":49.78,"l":49.77,"n":5621,"o":49.78,"t":"2026-01-28T05:00:00Z","v":2660393,"vw":49.775728},{"c":49.78,"h":49.79,"l":49.78,"n":4904,"o":49.78,"t":"2026-01-29T05:00:00Z","v":2322951,"vw":49.784739},{"c":49.8,"h":49.819,"l":49.79,"n":7087,"o":49.8,"t":"2026-01-30T05:00:00Z","v":4326594,"vw":49.800257},{"c":49.62,"h":49.64,"l":49.62,"n":6584,"o":49.63,"t":"2026-02-02T05:00:00Z","v":3509642,"vw":49.630917},{"c":49.64,"h":49.64,"l":49.63,"n":6482,"o":49.63,"t":"2026-02-03T05:00:00Z","v":3331175,"vw":49.634668},{"c":49.63,"h":49.65,"l":49.63,"n":5742,"o":49.64,"t":"2026-02-04T05:00:00Z","v":2857675,"vw":49.643967},{"c":49.65,"h":49.66,"l":49.64,"n":9267,"o":49.65,"t":"2026-02-05T05:00:00Z","v":3726528,"vw":49.648353},{"c":49.67,"h":49.68,"l":49.67,"n":7308,"o":49.67,"t":"2026-02-06T05:00:00Z","v":3044524,"vw":49.674201},{"c":49.68,"h":49.68,"l":49.67,"n":5902,"o":49.68,"t":"2026-02-09T05:00:00Z","v":2398138,"vw":49.675186},{"c":49.68,"h":49.69,"l":49.68,"n":5807,"o":49.68,"t":"2026-02-10T05:00:00Z","v":2733066,"vw":49.685861},{"c":49.68,"h":49.69,"l":49.68,"n":5077,"o":49.68,"t":"2026-02-11T05:00:00Z","v":2435745,"vw":49.684803},{"c":49.68,"h":49.7,"l":49.68,"n":6405,"o":49.69,"t":"2026-02-12T05:00:00Z","v":2532232,"vw":49.692573},{"c":49.72,"h":49.73,"l":49.71,"n":6622,"o":49.72,"t":"2026-02-13T05:00:00Z","v":2733472,"vw":49.717817},{"c":49.72,"h":49.73,"l":49.72,"n":6049,"o":49.72,"t":"2026-02-17T05:00:00Z","v":2338417,"vw":49.724651},{"c":49.72,"h":49.73,"l":49.72,"n":5432,"o":49.73,"t":"2026-02-18T05:00:00Z","v":2310086,"vw":49.724277},{"c":49.73,"h":49.73,"l":49.72,"n":4253,"o":49.73,"t":"2026-02-19T05:00:00Z","v":2172605,"vw":49.725423},{"c":49.75,"h":49.76,"l":49.74,"n":5721,"o":49.75,"t":"2026-02-20T05:00:00Z","v":3448705,"vw":49.747257},{"c":49.76,"h":49.76,"l":49.75,"n":5462,"o":49.75,"t":"2026-02-23T05:00:00Z","v":2153542,"vw":49.755384},{"c":49.76,"h":49.77,"l":49.76,"n":5388,"o":49.76,"t":"2026-02-24T05:00:00Z","v":2209971,"vw":49.763673},{"c":49.76,"h":49.77,"l":49.76,"n":5327,"o":49.76,"t":"2026-02-25T05:00:00Z","v":3650794,"vw":49.766371},{"c":49.77,"h":49.78,"l":49.76,"n":6450,"o":49.76,"t":"2026-02-26T05:00:00Z","v":2669223,"vw":49.768192},{"c":49.8,"h":49.8,"l":49.78,"n":7674,"o":49.79,"t":"2026-02-27T05:00:00Z","v":3305869,"vw":49.790716},{"c":49.61,"h":49.62,"l":49.6,"n":7917,"o":49.61,"t":"2026-03-02T05:00:00Z","v":4226648,"vw":49.6095},{"c":49.6,"h":49.61,"l":49.6,"n":6529,"o":49.6,"t":"2026-03-03T05:00:00Z","v":2838893,"vw":49.605625},{"c":49.59,"h":49.61,"l":49.59,"n":5243,"o":49.61,"t":"2026-03-04T05:00:00Z","v":1865003,"vw":49.597049},{"c":49.59,"h":49.61,"l":49.59,"n":5651,"o":49.59,"t":"2026-03-05T05:00:00Z","v":2374495,"vw":49.602226},{"c":49.62,"h":49.63,"l":49.61,"n":4911,"o":49.61,"t":"2026-03-06T05:00:00Z","v":1959219,"vw":49.616315},{"c":49.61,"h":49.62,"l":49.6,"n":6086,"o":49.6,"t":"2026-03-09T04:00:00Z","v":2963287,"vw":49.611179},{"c":49.63,"h":49.63,"l":49.62,"n":5431,"o":49.63,"t":"2026-03-10T04:00:00Z","v":2235431,"vw":49.626763},{"c":49.61,"h":49.63,"l":49.61,"n":5965,"o":49.62,"t":"2026-03-11T04:00:00Z","v":2798067,"vw":49.61914},{"c":49.6,"h":49.62,"l":49.59,"n":6350,"o":49.61,"t":"2026-03-12T04:00:00Z","v":3566316,"vw":49.604909},{"c":49.61,"h":49.62,"l":49.61,"n":4584,"o":49.62,"t":"2026-03-13T04:00:00Z","v":2121809,"vw":49.616512},{"c":49.62,"h":49.62,"l":49.61,"n":4700,"o":49.62,"t":"2026-03-16T04:00:00Z","v":2017269,"vw":49.616573},{"c":49.64,"h":49.64,"l":49.62,"n":5088,"o":49.63,"t":"2026-03-17T04:00:00Z","v":2240234,"vw":49.628774},{"c":49.64,"h":49.64,"l":49.63,"n":5340,"o":49.63,"t":"2026-03-18T04:00:00Z","v":2413341,"vw":49.635433},{"c":49.62,"h":49.62,"l":49.6,"n":7602,"o":49.61,"t":"2026-03-19T04:00:00Z","v":2929873,"vw":49.607902},{"c":49.62,"h":49.64,"l":49.62,"n":8538,"o":49.63,"t":"2026-03-20T04:00:00Z","v":4010828,"vw":49.629349},{"c":49.64,"h":49.65,"l":49.63,"n":8162,"o":49.63,"t":"2026-03-23T04:00:00Z","v":2715588,"vw":49.64137},{"c":49.65,"h":49.65,"l":49.64,"n":8143,"o":49.64,"t":"2026-03-24T04:00:00Z","v":3645784,"vw":49.643931},{"c":49.65,"h":49.66,"l":49.65,"n":7756,"o":49.66,"t":"2026-03-25T04:00:00Z","v":2167687,"vw":49.656212},{"c":49.63,"h":49.66,"l":49.63,"n":10229,"o":49.65,"t":"2026-03-26T04:00:00Z","v":3111314,"vw":49.640949},{"c":49.66,"h":49.66,"l":49.63,"n":6395,"o":49.64,"t":"2026-03-27T04:00:00Z","v":2586341,"vw":49.648246},{"c":49.66,"h":49.67,"l":49.66,"n":6810,"o":49.67,"t":"2026-03-30T04:00:00Z","v":2151138,"vw":49.665069},{"c":49.5,"h":49.51,"l":49.5,"n":5473,"o":49.5,"t":"2026-03-31T04:00:00Z","v":2633871,"vw":49.50612},{"c":49.52,"h":49.52,"l":49.51,"n":5441,"o":49.51,"t":"2026-04-01T04:00:00Z","v":2391963,"vw":49.515408},{"c":49.54,"h":49.54,"l":49.51,"n":5811,"o":49.52,"t":"2026-04-02T04:00:00Z","v":2365540,"vw":49.531693},{"c":49.54,"h":49.55,"l":49.54,"n":5152,"o":49.54,"t":"2026-04-06T04:00:00Z","v":3401480,"vw":49.545562},{"c":49.55,"h":49.56,"l":49.55,"n":4394,"o":49.55,"t":"2026-04-07T04:00:00Z","v":2205281,"vw":49.553693},{"c":49.58,"h":49.59,"l":49.57,"n":5779,"o":49.59,"t":"2026-04-08T04:00:00Z","v":2714010,"vw":49.582204},{"c":49.58,"h":49.59,"l":49.58,"n":4703,"o":49.58,"t":"2026-04-09T04:00:00Z","v":2108792,"vw":49.583787},{"c":49.6,"h":49.6,"l":49.59,"n":4266,"o":49.6,"t":"2026-04-10T04:00:00Z","v":3295451,"vw":49.596669},{"c":49.6,"h":49.61,"l":49.6,"n":4339,"o":49.6,"t":"2026-04-13T04:00:00Z","v":8646014,"vw":49.608593},{"c":49.62,"h":49.63,"l":49.61,"n":5345,"o":49.62,"t":"2026-04-14T04:00:00Z","v":7142778,"vw":49.626111},{"c":49.63,"h":49.64,"l":49.63,"n":4667,"o":49.63,"t":"2026-04-15T04:00:00Z","v":1716394,"vw":49.63427},{"c":49.63,"h":49.65,"l":49.63,"n":8192,"o":49.65,"t":"2026-04-16T04:00:00Z","v":2740988,"vw":49.636391},{"c":49.66,"h":49.67,"l":49.65,"n":6120,"o":49.66,"t":"2026-04-17T04:00:00Z","v":8964432,"vw":49.663236},{"c":49.67,"h":49.67,"l":49.66,"n":5474,"o":49.67,"t":"2026-04-20T04:00:00Z","v":2017024,"vw":49.664349},{"c":49.66,"h":49.68,"l":49.65,"n":5448,"o":49.67,"t":"2026-04-21T04:00:00Z","v":2317271,"vw":49.672505},{"c":49.66,"h":49.67,"l":49.66,"n":5097,"o":49.66,"t":"2026-04-22T04:00:00Z","v":1981242,"vw":49.666236},{"c":49.67,"h":49.68,"l":49.67,"n":4622,"o":49.68,"t":"2026-04-23T04:00:00Z","v":1923737,"vw":49.676197},{"c":49.7,"h":49.71,"l":49.68,"n":6007,"o":49.69,"t":"2026-04-24T04:00:00Z","v":2399814,"vw":49.700308},{"c":49.71,"h":49.71,"l":49.7,"n":4950,"o":49.7,"t":"2026-04-27T04:00:00Z","v":3676803,"vw":49.706908},{"c":49.71,"h":49.72,"l":49.71,"n":4463,"o":49.71,"t":"2026-04-28T04:00:00Z","v":1687834,"vw":49.714165},{"c":49.69,"h":49.72,"l":49.69,"n":5106,"o":49.7,"t":"2026-04-29T04:00:00Z","v":1588591,"vw":49.702096},{"c":49.56,"h":49.56,"l":49.54,"n":4330,"o":49.55,"t":"2026-04-30T04:00:00Z","v":1660046,"vw":49.548723},{"c":49.58,"h":49.58,"l":49.57,"n":5187,"o":49.57,"t":"2026-05-01T04:00:00Z","v":2495936,"vw":49.573546},{"c":49.57,"h":49.58,"l":49.56,"n":6619,"o":49.57,"t":"2026-05-04T04:00:00Z","v":2456436,"vw":49.568269},{"c":49.57,"h":49.58,"l":49.57,"n":4881,"o":49.58,"t":"2026-05-05T04:00:00Z","v":1965592,"vw":49.577077},{"c":49.59,"h":49.6,"l":49.58,"n":4776,"o":49.59,"t":"2026-05-06T04:00:00Z","v":2075978,"vw":49.595873},{"c":49.61,"h":49.61,"l":49.6,"n":4737,"o":49.6,"t":"2026-05-07T04:00:00Z","v":3791262,"vw":49.605121},{"c":49.62,"h":49.63,"l":49.61,"n":4622,"o":49.63,"t":"2026-05-08T04:00:00Z","v":1796106,"vw":49.617867},{"c":49.62,"h":49.63,"l":49.62,"n":4765,"o":49.63,"t":"2026-05-11T04:00:00Z","v":1929402,"vw":49.625338},{"c":49.63,"h":49.63,"l":49.614,"n":4377,"o":49.62,"t":"2026-05-12T04:00:00Z","v":1583398,"vw":49.624809},{"c":49.62,"h":49.64,"l":49.62,"n":4721,"o":49.63,"t":"2026-05-13T04:00:00Z","v":1717921,"vw":49.626053},{"c":49.63,"h":49.64,"l":49.63,"n":5834,"o":49.64,"t":"2026-05-14T04:00:00Z","v":1556645,"vw":49.636436},{"c":49.63,"h":49.64,"l":49.63,"n":4501,"o":49.63,"t":"2026-05-15T04:00:00Z","v":2078041,"vw":49.635708},{"c":49.65,"h":49.65,"l":49.63,"n":4556,"o":49.63,"t":"2026-05-18T04:00:00Z","v":1688905,"vw":49.63722},{"c":49.64,"h":49.65,"l":49.64,"n":4793,"o":49.65,"t":"2026-05-19T04:00:00Z","v":2708191,"vw":49.647559},{"c":49.67,"h":49.67,"l":49.64,"n":4211,"o":49.65,"t":"2026-05-20T04:00:00Z","v":2059000,"vw":49.658733},{"c":49.67,"h":49.69,"l":49.66,"n":4355,"o":49.66,"t":"2026-05-21T04:00:00Z","v":2179870,"vw":49.666209},{"c":49.7,"h":49.71,"l":49.684,"n":5732,"o":49.7,"t":"2026-05-22T04:00:00Z","v":1990472,"vw":49.694544},{"c":49.7,"h":49.71,"l":49.7,"n":5473,"o":49.7,"t":"2026-05-26T04:00:00Z","v":1950885,"vw":49.705001},{"c":49.71,"h":49.71,"l":49.7,"n":5716,"o":49.71,"t":"2026-05-27T04:00:00Z","v":1725362,"vw":49.706012},{"c":49.71,"h":49.73,"l":49.71,"n":4986,"o":49.72,"t":"2026-05-28T04:00:00Z","v":3414528,"vw":49.718361},{"c":49.56,"h":49.56,"l":49.55,"n":5986,"o":49.56,"t":"2026-05-29T04:00:00Z","v":2253275,"vw":49.555722},{"c":49.56,"h":49.58,"l":49.55,"n":10025,"o":49.56,"t":"2026-06-01T04:00:00Z","v":3187147,"vw":49.557104},{"c":49.57,"h":49.57,"l":49.56,"n":10733,"o":49.57,"t":"2026-06-02T04:00:00Z","v":2916870,"vw":49.567708},{"c":49.57,"h":49.57,"l":49.56,"n":6621,"o":49.57,"t":"2026-06-03T04:00:00Z","v":2137194,"vw":49.566458},{"c":49.58,"h":49.58,"l":49.57,"n":5497,"o":49.57,"t":"2026-06-04T04:00:00Z","v":2204107,"vw":49.576029},{"c":49.57,"h":49.59,"l":49.57,"n":5775,"o":49.58,"t":"2026-06-05T04:00:00Z","v":15130043,"vw":49.579711},{"c":49.57,"h":49.58,"l":49.57,"n":6480,"o":49.58,"t":"2026-06-08T04:00:00Z","v":1983684,"vw":49.576414},{"c":49.59,"h":49.59,"l":49.58,"n":5304,"o":49.59,"t":"2026-06-09T04:00:00Z","v":2251461,"vw":49.587068},{"c":49.6,"h":49.6,"l":49.59,"n":5829,"o":49.6,"t":"2026-06-10T04:00:00Z","v":2447833,"vw":49.596815},{"c":49.62,"h":49.62,"l":49.6,"n":6287,"o":49.6,"t":"2026-06-11T04:00:00Z","v":2863869,"vw":49.608497},{"c":49.64,"h":49.64,"l":49.63,"n":4470,"o":49.63,"t":"2026-06-12T04:00:00Z","v":1590953,"vw":49.634214},{"c":49.64,"h":49.64,"l":49.63,"n":6188,"o":49.64,"t":"2026-06-15T04:00:00Z","v":2570858,"vw":49.63524},{"c":49.65,"h":49.65,"l":49.63,"n":4507,"o":49.64,"t":"2026-06-16T04:00:00Z","v":2204356,"vw":49.644455},{"c":49.61,"h":49.65,"l":49.61,"n":5054,"o":49.63,"t":"2026-06-17T04:00:00Z","v":3553041,"vw":49.639634},{"c":49.65,"h":49.65,"l":49.63,"n":4339,"o":49.64,"t":"2026-06-18T04:00:00Z","v":1848916,"vw":49.645999},{"c":49.65,"h":49.66,"l":49.65,"n":6115,"o":49.65,"t":"2026-06-22T04:00:00Z","v":1801191,"vw":49.655101},{"c":49.68,"h":49.68,"l":49.65,"n":6491,"o":49.66,"t":"2026-06-23T04:00:00Z","v":2400648,"vw":49.672868},{"c":49.67,"h":49.69,"l":49.67,"n":9733,"o":49.69,"t":"2026-06-24T04:00:00Z","v":1995596,"vw":49.676759},{"c":49.69,"h":49.69,"l":49.67,"n":5323,"o":49.68,"t":"2026-06-25T04:00:00Z","v":2239574,"vw":49.684039},{"c":49.7,"h":49.7,"l":49.69,"n":4685,"o":49.7,"t":"2026-06-26T04:00:00Z","v":1861813,"vw":49.695744},{"c":49.71,"h":49.71,"l":49.7,"n":4929,"o":49.71,"t":"2026-06-29T04:00:00Z","v":2272122,"vw":49.705372},{"c":49.55,"h":49.56,"l":49.53,"n":9519,"o":49.55,"t":"2026-06-30T04:00:00Z","v":2535029,"vw":49.541028},{"c":49.55,"h":49.56,"l":49.54,"n":11495,"o":49.54,"t":"2026-07-01T04:00:00Z","v":4063080,"vw":49.546891},{"c":49.57,"h":49.58,"l":49.55,"n":6050,"o":49.58,"t":"2026-07-02T04:00:00Z","v":1991212,"vw":49.567},{"c":49.58,"h":49.59,"l":49.57,"n":5259,"o":49.57,"t":"2026-07-06T04:00:00Z","v":2648356,"vw":49.576738},{"c":49.59,"h":49.59,"l":49.58,"n":4992,"o":49.59,"t":"2026-07-07T04:00:00Z","v":1971351,"vw":49.584554},{"c":49.58,"h":49.58,"l":49.57,"n":6078,"o":49.58,"t":"2026-07-08T04:00:00Z","v":1975987,"vw":49.575704},{"c":49.58,"h":49.59,"l":49.57,"n":5836,"o":49.59,"t":"2026-07-09T04:00:00Z","v":2029270,"vw":49.584628},{"c":49.59,"h":49.6,"l":49.59,"n":4829,"o":49.6,"t":"2026-07-10T04:00:00Z","v":1850567,"vw":49.594905},{"c":49.6,"h":49.6,"l":49.59,"n":4924,"o":49.6,"t":"2026-07-13T04:00:00Z","v":1610344,"vw":49.59509},{"c":49.61,"h":49.62,"l":49.59,"n":6997,"o":49.62,"t":"2026-07-14T04:00:00Z","v":2622624,"vw":49.603129},{"c":49.62,"h":49.63,"l":49.61,"n":5934,"o":49.63,"t":"2026-07-15T04:00:00Z","v":1931099,"vw":49.619861},{"c":49.62,"h":49.63,"l":49.62,"n":5369,"o":49.62,"t":"2026-07-16T04:00:00Z","v":1901300,"vw":49.625785},{"c":49.64,"h":49.65,"l":49.64,"n":4968,"o":49.65,"t":"2026-07-17T04:00:00Z","v":1793738,"vw":49.646326},{"c":49.63,"h":49.65,"l":49.63,"n":4880,"o":49.64,"t":"2026-07-20T04:00:00Z","v":1825779,"vw":49.644957},{"c":49.65,"h":49.65,"l":49.62,"n":6054,"o":49.65,"t":"2026-07-21T04:00:00Z","v":2678364,"vw":49.640975},{"c":49.65,"h":49.66,"l":49.64,"n":5605,"o":49.65,"t":"2026-07-22T04:00:00Z","v":2584682,"vw":49.650426},{"c":49.64,"h":49.65,"l":49.64,"n":5463,"o":49.64,"t":"2026-07-23T04:00:00Z","v":5600902,"vw":49.644804},{"c":49.66,"h":49.67,"l":49.65,"n":4907,"o":49.67,"t":"2026-07-24T04:00:00Z","v":5872403,"vw":49.656478},{"c":49.66,"h":49.67,"l":49.66,"n":5100,"o":49.67,"t":"2026-07-27T04:00:00Z","v":1950315,"vw":49.666444},{"c":49.68,"h":49.69,"l":49.67,"n":5896,"o":49.68,"t":"2026-07-28T04:00:00Z","v":3405040,"vw":49.68007},{"c":49.68,"h":49.69,"l":49.68,"n":5015,"o":49.69,"t":"2026-07-29T04:00:00Z","v":1743347,"vw":49.685778},{"c":49.69,"h":49.7,"l":49.69,"n":5448,"o":49.7,"t":"2026-07-30T04:00:00Z","v":2356249,"vw":49.69722},{"c":49.54,"h":49.55,"l":49.54,"n":9860,"o":49.55,"t":"2026-07-31T04:00:00Z","v":2146070,"vw":49.545452},{"c":49.56,"h":49.56,"l":49.55,"n":7329,"o":49.56,"t":"2026-08-03T04:00:00Z","v":2362775,"vw":49.555615},{"c":49.57,"h":49.57,"l":49.56,"n":9104,"o":49.57,"t":"2026-08-04T04:00:00Z","v":2624424,"vw":49.565915},{"c":49.57,"h":49.58,"l":49.57,"n":8332,"o":49.57,"t":"2026-08-05T04:00:00Z","v":2350424,"vw":49.575016},{"c":49.58,"h":49.58,"l":49.57,"n":9089,"o":49.58,"t":"2026-08-06T04:00:00Z","v":1882129,"vw":49.575955},{"c":49.59,"h":49.6,"l":49.59,"n":6598,"o":49.6,"t":"2026-08-07T04:00:00Z","v":1751381,"vw":49.595494},{"c":49.6,"h":49.6,"l":49.59,"n":7885,"o":49.59,"t":"2026-08-10T04:00:00Z","v":2131262,"vw":49.595003},{"c":49.6,"h":49.61,"l":49.59,"n":7939,"o":49.6,"t":"2026-08-11T04:00:00Z","v":2640964,"vw":49.597274},{"c":49.6,"h":49.61,"l":49.6,"n":7510,"o":49.61,"t":"2026-08-12T04:00:00Z","v":2604359,"vw":49.606369},{"c":49.62,"h":49.63,"l":49.61,"n":5376,"o":49.63,"t":"2026-08-13T04:00:00Z","v":2631134,"vw":49.619489},{"c":49.64,"h":49.64,"l":49.63,"n":7591,"o":49.64,"t":"2026-08-14T04:00:00Z","v":1745378,"vw":49.635264},{"c":49.63,"h":49.65,"l":49.63,"n":5498,"o":49.64,"t":"2026-08-17T04:00:00Z","v":2241166,"vw":49.643982},{"c":49.64,"h":49.65,"l":49.63,"n":5800,"o":49.65,"t":"2026-08-18T04:00:00Z","v":2247564,"vw":49.642383},{"c":49.64,"h":49.65,"l":49.64,"n":5672,"o":49.65,"t":"2026-08-19T04:00:00Z","v":2439258,"vw":49.647005},{"c":49.65,"h":49.66,"l":49.65,"n":6177,"o":49.65,"t":"2026-08-20T04:00:00Z","v":2013080,"vw":49.656377},{"c":49.67,"h":49.68,"l":49.66,"n":6764,"o":49.67,"t":"2026-08-21T04:00:00Z","v":2161796,"vw":49.668417},{"c":49.68,"h":49.68,"l":49.67,"n":5511,"o":49.675,"t":"2026-08-24T04:00:00Z","v":1912750,"vw":49.674354},{"c":49.68,"h":49.69,"l":49.67,"n":5777,"o":49.68,"t":"2026-08-25T04:00:00Z","v":2235912,"vw":49.68333},{"c":49.68,"h":49.7,"l":49.68,"n":6424,"o":49.69,"t":"2026-08-26T04:00:00Z","v":2354243,"vw":49.691054},{"c":49.7,"h":49.705,"l":49.69,"n":6324,"o":49.7,"t":"2026-08-27T04:00:00Z","v":2660396,"vw":49.69645},{"c":49.71,"h":49.72,"l":49.7,"n":8153,"o":49.71,"t":"2026-08-28T04:00:00Z","v":7798814,"vw":49.712819},{"c":49.54,"h":49.55,"l":49.53,"n":6545,"o":49.54,"t":"2026-08-31T04:00:00Z","v":3297695,"vw":49.543417},{"c":49.53,"h":49.56,"l":49.53,"n":7934,"o":49.54,"t":"2026-09-01T04:00:00Z","v":3169310,"vw":49.538262},{"c":49.55,"h":49.55,"l":49.53,"n":8799,"o":49.55,"t":"2026-09-02T04:00:00Z","v":3399824,"vw":49.541118},{"c":49.57,"h":49.57,"l":49.55,"n":17133,"o":49.56,"t":"2026-09-03T04:00:00Z","v":5384754,"vw":49.562298},{"c":49.56,"h":49.58,"l":49.55,"n":6908,"o":49.57,"t":"2026-09-04T04:00:00Z","v":3127254,"vw":49.570237},{"c":49.57,"h":49.58,"l":49.57,"n":6118,"o":49.58,"t":"2026-09-08T04:00:00Z","v":2592919,"vw":49.575024},{"c":49.57,"h":49.58,"l":49.57,"n":5826,"o":49.58,"t":"2026-09-09T04:00:00Z","v":2327637,"vw":49.57645},{"c":49.56,"h":49.58,"l":49.56,"n":8636,"o":49.57,"t":"2026-09-10T04:00:00Z","v":6274254,"vw":49.570142},{"c":49.57,"h":49.58,"l":49.57,"n":7104,"o":49.58,"t":"2026-09-11T04:00:00Z","v":2986082,"vw":49.576266},{"c":49.58,"h":49.59,"l":49.58,"n":6426,"o":49.585,"t":"2026-09-14T04:00:00Z","v":2834150,"vw":49.585738},{"c":49.59,"h":49.59,"l":49.58,"n":7942,"o":49.59,"t":"2026-09-15T04:00:00Z","v":3078857,"vw":49.586002},{"c":49.58,"h":49.61,"l":49.58,"n":10039,"o":49.6,"t":"2026-09-16T04:00:00Z","v":4103056,"vw":49.596864},{"c":49.61,"h":49.61,"l":49.59,"n":6569,"o":49.61,"t":"2026-09-17T04:00:00Z","v":3159697,"vw":49.604422},{"c":49.61,"h":49.62,"l":49.61,"n":8107,"o":49.61,"t":"2026-09-18T04:00:00Z","v":2905331,"vw":49.615429},{"c":49.62,"h":49.62,"l":49.6,"n":6332,"o":49.62,"t":"2026-09-21T04:00:00Z","v":3452008,"vw":49.616483},{"c":49.62,"h":49.63,"l":49.61,"n":6359,"o":49.63,"t":"2026-09-22T04:00:00Z","v":4336303,"vw":49.62423},{"c":49.62,"h":49.64,"l":49.62,"n":7051,"o":49.63,"t":"2026-09-23T04:00:00Z","v":3154754,"vw":49.630908},{"c":49.62,"h":49.63,"l":49.62,"n":7638,"o":49.63,"t":"2026-09-24T04:00:00Z","v":3278170,"vw":49.625258},{"c":49.63,"h":49.64,"l":49.63,"n":5507,"o":49.64,"t":"2026-09-25T04:00:00Z","v":3250528,"vw":49.63581},{"c":49.61,"h":49.63,"l":49.61,"n":8176,"o":49.62,"t":"2026-09-28T04:00:00Z","v":7812081,"vw":49.616908},{"c":49.61,"h":49.63,"l":49.61,"n":8645,"o":49.63,"t":"2026-09-29T04:00:00Z","v":4512039,"vw":49.617461},{"c":49.46,"h":49.46,"l":49.45,"n":9235,"o":49.46,"t":"2026-09-30T04:00:00Z","v":4418513,"vw":49.457242},{"c":49.47,"h":49.48,"l":49.45,"n":8346,"o":49.46,"t":"2026-10-01T04:00:00Z","v":3904348,"vw":49.466854},{"c":49.47,"h":49.49,"l":49.47,"n":9677,"o":49.49,"t":"2026-10-02T04:00:00Z","v":4162127,"vw":49.483701},{"c":49.47,"h":49.48,"l":49.47,"n":6712,"o":49.47,"t":"2026-10-05T04:00:00Z","v":3074545,"vw":49.475517},{"c":49.49,"h":49.5,"l":49.48,"n":7956,"o":49.48,"t":"2026-10-06T04:00:00Z","v":3404011,"vw":49.492504},{"c":49.51,"h":49.51,"l":49.49,"n":7113,"o":49.5,"t":"2026-10-07T04:00:00Z","v":2643205,"vw":49.501821},{"c":49.5,"h":49.51,"l":49.5,"n":7747,"o":49.51,"t":"2026-10-08T04:00:00Z","v":2860502,"vw":49.506231},{"c":49.53,"h":49.54,"l":49.52,"n":7412,"o":49.53,"t":"2026-10-09T04:00:00Z","v":3001242,"vw":49.527941},{"c":49.54,"h":49.54,"l":49.53,"n":5356,"o":49.54,"t":"2026-10-12T04:00:00Z","v":1785820,"vw":49.534475},{"c":49.53,"h":49.55,"l":49.52,"n":7743,"o":49.54,"t":"2026-10-13T04:00:00Z","v":5946046,"vw":49.529054},{"c":49.55,"h":49.55,"l":49.52,"n":8488,"o":49.52,"t":"2026-10-14T04:00:00Z","v":3905125,"vw":49.536084},{"c":49.55,"h":49.55,"l":49.54,"n":8792,"o":49.55,"t":"2026-10-15T04:00:00Z","v":2745765,"vw":49.546391},{"c":49.57,"h":49.57,"l":49.55,"n":7313,"o":49.56,"t":"2026-10-16T04:00:00Z","v":3065009,"vw":49.565491},{"c":49.57,"h":49.58,"l":49.56,"n":6030,"o":49.575,"t":"2026-10-19T04:00:00Z","v":2752922,"vw":49.5687},{"c":49.57,"h":49.57,"l":49.56,"n":6265,"o":49.57,"t":"2026-10-20T04:00:00Z","v":2714498,"vw":49.565161},{"c":49.57,"h":49.58,"l":49.56,"n":6531,"o":49.58,"t":"2026-10-21T04:00:00Z","v":2779706,"vw":49.573319},{"c":49.59,"h":49.6,"l":49.57,"n":8381,"o":49.57,"t":"2026-10-22T04:00:00Z","v":3986465,"vw":49.588702},{"c":49.5999,"h":49.6,"l":49.59,"n":182,"o":49.6,"t":"2026-10-23T04:00:00Z","v":179934,"vw":49.599502}],"volatilityBars":[{"c":49.59,"h":49.59,"l":49.59,"n":3,"o":49.59,"t":"2026-09-22T08:00:00Z","v":543,"vw":49.59},{"c":49.63,"h":49.63,"l":49.63,"n":1,"o":49.63,"t":"2026-09-22T09:00:00Z","v":105,"vw":49.63},{"c":49.62,"h":49.62,"l":49.62,"n":2,"o":49.62,"t":"2026-09-22T11:00:00Z","v":101,"vw":49.62},{"c":49.62,"h":49.62,"l":49.62,"n":1,"o":49.62,"t":"2026-09-22T11:15:00Z","v":2600,"vw":49.62},{"c":49.6201,"h":49.6201,"l":49.6201,"n":1,"o":49.6201,"t":"2026-09-22T11:30:00Z","v":600,"vw":49.6201},{"c":49.6201,"h":49.6201,"l":49.62,"n":10,"o":49.62,"t":"2026-09-22T12:00:00Z","v":610,"vw":49.62005},{"c":49.625,"h":49.63,"l":49.61,"n":804,"o":49.63,"t":"2026-09-22T13:30:00Z","v":1226008,"vw":49.617817},{"c":49.625,"h":49.63,"l":49.62,"n":227,"o":49.625,"t":"2026-09-22T13:45:00Z","v":65874,"vw":49.626129},{"c":49.625,"h":49.63,"l":49.62,"n":271,"o":49.6275,"t":"2026-09-22T14:00:00Z","v":119743,"vw":49.626174},{"c":49.6299,"h":49.63,"l":49.62,"n":232,"o":49.625,"t":"2026-09-22T14:15:00Z","v":66095,"vw":49.624426},{"c":49.62,"h":49.63,"l":49.62,"n":302,"o":49.6233,"t":"2026-09-22T14:30:00Z","v":120855,"vw":49.62267},{"c":49.625,"h":49.63,"l":49.62,"n":193,"o":49.625,"t":"2026-09-22T14:45:00Z","v":55113,"vw":49.624232},{"c":49.6233,"h":49.63,"l":49.62,"n":289,"o":49.625,"t":"2026-09-22T15:00:00Z","v":125729,"vw":49.62599},{"c":49.625,"h":49.63,"l":49.62,"n":131,"o":49.625,"t":"2026-09-22T15:15:00Z","v":50361,"vw":49.626248},{"c":49.6263,"h":49.63,"l":49.62,"n":167,"o":49.6267,"t":"2026-09-22T15:30:00Z","v":83301,"vw":49.627875},{"c":49.6201,"h":49.63,"l":49.62,"n":248,"o":49.625,"t":"2026-09-22T15:45:00Z","v":118219,"vw":49.622847},{"c":49.625,"h":49.63,"l":49.62,"n":114,"o":49.625,"t":"2026-09-22T16:00:00Z","v":42912,"vw":49.627357},{"c":49.625,"h":49.63,"l":49.62,"n":229,"o":49.625,"t":"2026-09-22T16:15:00Z","v":50387,"vw":49.62382},{"c":49.625,"h":49.63,"l":49.62,"n":114,"o":49.625,"t":"2026-09-22T16:30:00Z","v":81215,"vw":49.626358},{"c":49.63,"h":49.63,"l":49.62,"n":148,"o":49.6267,"t":"2026-09-22T16:45:00Z","v":50865,"vw":49.627292},{"c":49.625,"h":49.63,"l":49.62,"n":112,"o":49.625,"t":"2026-09-22T17:00:00Z","v":46505,"vw":49.622907},{"c":49.6224,"h":49.63,"l":49.62,"n":397,"o":49.6202,"t":"2026-09-22T17:15:00Z","v":129602,"vw":49.62596},{"c":49.624,"h":49.63,"l":49.6201,"n":118,"o":49.6267,"t":"2026-09-22T17:30:00Z","v":34818,"vw":49.625504},{"c":49.625,"h":49.63,"l":49.62,"n":133,"o":49.6233,"t":"2026-09-22T17:45:00Z","v":67802,"vw":49.626281},{"c":49.6299,"h":49.63,"l":49.62,"n":258,"o":49.6233,"t":"2026-09-22T18:00:00Z","v":211646,"vw":49.627133},{"c":49.6233,"h":49.63,"l":49.62,"n":176,"o":49.625,"t":"2026-09-22T18:15:00Z","v":100922,"vw":49.624108},{"c":49.625,"h":49.63,"l":49.6201,"n":155,"o":49.6275,"t":"2026-09-22T18:30:00Z","v":45312,"vw":49.625787},{"c":49.6275,"h":49.63,"l":49.62,"n":170,"o":49.625,"t":"2026-09-22T18:45:00Z","v":547309,"vw":49.629492},{"c":49.625,"h":49.63,"l":49.62,"n":176,"o":49.6268,"t":"2026-09-22T19:00:00Z","v":116759,"vw":49.623268},{"c":49.625,"h":49.63,"l":49.62,"n":176,"o":49.6267,"t":"2026-09-22T19:15:00Z","v":56516,"vw":49.62483},{"c":49.6233,"h":49.63,"l":49.62,"n":272,"o":49.625,"t":"2026-09-22T19:30:00Z","v":494280,"vw":49.629066},{"c":49.63,"h":49.63,"l":49.62,"n":617,"o":49.6256,"t":"2026-09-22T19:45:00Z","v":203074,"vw":49.626816},{"c":49.6215,"h":49.63,"l":49.62,"n":14,"o":49.62,"t":"2026-09-22T20:00:00Z","v":17711,"vw":49.621378},{"c":49.62,"h":49.62,"l":49.62,"n":1,"o":49.62,"t":"2026-09-22T22:30:00Z","v":904,"vw":49.62},{"c":49.6215,"h":49.6215,"l":49.6215,"n":1,"o":49.6215,"t":"2026-09-22T23:45:00Z","v":300,"vw":49.6215},{"c":49.63,"h":49.63,"l":49.63,"n":2,"o":49.63,"t":"2026-09-23T11:00:00Z","v":401,"vw":49.63},{"c":49.63,"h":49.63,"l":49.63,"n":1,"o":49.63,"t":"2026-09-23T11:30:00Z","v":300,"vw":49.63},{"c":49.63,"h":49.63,"l":49.63,"n":2,"o":49.63,"t":"2026-09-23T13:00:00Z","v":200,"vw":49.63},{"c":49.635,"h":49.64,"l":49.63,"n":309,"o":49.63,"t":"2026-09-23T13:30:00Z","v":117549,"vw":49.632398},{"c":49.635,"h":49.64,"l":49.63,"n":285,"o":49.63,"t":"2026-09-23T13:45:00Z","v":119164,"vw":49.631509},{"c":49.635,"h":49.64,"l":49.63,"n":800,"o":49.635,"t":"2026-09-23T14:00:00Z","v":289278,"vw":49.632016},{"c":49.63,"h":49.64,"l":49.63,"n":530,"o":49.635,"t":"2026-09-23T14:15:00Z","v":156651,"vw":49.630927},{"c":49.63,"h":49.64,"l":49.63,"n":215,"o":49.6333,"t":"2026-09-23T14:30:00Z","v":184897,"vw":49.636387},{"c":49.64,"h":49.64,"l":49.63,"n":227,"o":49.635,"t":"2026-09-23T14:45:00Z","v":113428,"vw":49.635154},{"c":49.635,"h":49.64,"l":49.63,"n":254,"o":49.635,"t":"2026-09-23T15:00:00Z","v":105576,"vw":49.634992},{"c":49.6359,"h":49.64,"l":49.63,"n":260,"o":49.635,"t":"2026-09-23T15:15:00Z","v":145263,"vw":49.632779},{"c":49.6399,"h":49.64,"l":49.63,"n":277,"o":49.634,"t":"2026-09-23T15:30:00Z","v":111656,"vw":49.633075},{"c":49.635,"h":49.64,"l":49.63,"n":268,"o":49.6301,"t":"2026-09-23T15:45:00Z","v":118554,"vw":49.634783},{"c":49.63,"h":49.64,"l":49.63,"n":172,"o":49.63,"t":"2026-09-23T16:00:00Z","v":61966,"vw":49.633587},{"c":49.6359,"h":49.64,"l":49.63,"n":136,"o":49.63,"t":"2026-09-23T16:15:00Z","v":185331,"vw":49.636744},{"c":49.635,"h":49.64,"l":49.63,"n":332,"o":49.635,"t":"2026-09-23T16:30:00Z","v":115381,"vw":49.633116},{"c":49.635,"h":49.64,"l":49.63,"n":175,"o":49.63,"t":"2026-09-23T16:45:00Z","v":139525,"vw":49.634147},{"c":49.63,"h":49.64,"l":49.63,"n":173,"o":49.6301,"t":"2026-09-23T17:00:00Z","v":86824,"vw":49.632503},{"c":49.63,"h":49.64,"l":49.63,"n":287,"o":49.635,"t":"2026-09-23T17:15:00Z","v":152912,"vw":49.632697},{"c":49.6252,"h":49.63,"l":49.62,"n":153,"o":49.63,"t":"2026-09-23T17:30:00Z","v":41684,"vw":49.625692},{"c":49.6251,"h":49.63,"l":49.62,"n":228,"o":49.625,"t":"2026-09-23T17:45:00Z","v":69606,"vw":49.624676},{"c":49.62,"h":49.63,"l":49.62,"n":190,"o":49.625,"t":"2026-09-23T18:00:00Z","v":98524,"vw":49.625112},{"c":49.6224,"h":49.63,"l":49.62,"n":171,"o":49.6201,"t":"2026-09-23T18:15:00Z","v":96072,"vw":49.625551},{"c":49.63,"h":49.63,"l":49.62,"n":165,"o":49.63,"t":"2026-09-23T18:30:00Z","v":81286,"vw":49.624245},{"c":49.625,"h":49.63,"l":49.62,"n":147,"o":49.625,"t":"2026-09-23T18:45:00Z","v":58640,"vw":49.624754},{"c":49.625,"h":49.63,"l":49.62,"n":195,"o":49.6239,"t":"2026-09-23T19:00:00Z","v":114428,"vw":49.623493},{"c":49.625,"h":49.63,"l":49.62,"n":195,"o":49.625,"t":"2026-09-23T19:15:00Z","v":68733,"vw":49.625664},{"c":49.625,"h":49.63,"l":49.62,"n":257,"o":49.62,"t":"2026-09-23T19:30:00Z","v":90147,"vw":49.62546},{"c":49.62,"h":49.63,"l":49.62,"n":535,"o":49.625,"t":"2026-09-23T19:45:00Z","v":206670,"vw":49.624334},{"c":49.63,"h":49.63,"l":49.62,"n":22,"o":49.62,"t":"2026-09-23T20:00:00Z","v":15441,"vw":49.622274},{"c":49.63,"h":49.63,"l":49.63,"n":1,"o":49.63,"t":"2026-09-23T20:30:00Z","v":5000,"vw":49.63},{"c":49.6242,"h":49.6242,"l":49.62,"n":2,"o":49.62,"t":"2026-09-23T20:45:00Z","v":1613,"vw":49.621781},{"c":49.6295,"h":49.63,"l":49.6295,"n":6,"o":49.63,"t":"2026-09-23T21:30:00Z","v":700,"vw":49.62975},{"c":49.6297,"h":49.6297,"l":49.6297,"n":1,"o":49.6297,"t":"2026-09-23T22:00:00Z","v":280,"vw":49.6297},{"c":49.62,"h":49.62,"l":49.62,"n":1,"o":49.62,"t":"2026-09-23T23:15:00Z","v":101,"vw":49.62},{"c":49.63,"h":49.63,"l":49.63,"n":1,"o":49.63,"t":"2026-09-24T09:45:00Z","v":200,"vw":49.63},{"c":49.62,"h":49.62,"l":49.62,"n":2,"o":49.62,"t":"2026-09-24T11:45:00Z","v":160,"vw":49.62},{"c":49.62,"h":49.62,"l":49.62,"n":1,"o":49.62,"t":"2026-09-24T12:15:00Z","v":100,"vw":49.62},{"c":49.6201,"h":49.6201,"l":49.62,"n":2,"o":49.62,"t":"2026-09-24T12:45:00Z","v":702,"vw":49.62005},{"c":49.625,"h":49.63,"l":49.62,"n":333,"o":49.63,"t":"2026-09-24T13:30:00Z","v":117405,"vw":49.62703},{"c":49.625,"h":49.63,"l":49.62,"n":292,"o":49.625,"t":"2026-09-24T13:45:00Z","v":82560,"vw":49.624729},{"c":49.63,"h":49.63,"l":49.62,"n":158,"o":49.63,"t":"2026-09-24T14:00:00Z","v":44646,"vw":49.623621},{"c":49.62,"h":49.63,"l":49.62,"n":177,"o":49.625,"t":"2026-09-24T14:15:00Z","v":136665,"vw":49.626418},{"c":49.625,"h":49.63,"l":49.62,"n":185,"o":49.625,"t":"2026-09-24T14:30:00Z","v":63054,"vw":49.626225},{"c":49.625,"h":49.63,"l":49.62,"n":309,"o":49.625,"t":"2026-09-24T14:45:00Z","v":112213,"vw":49.625111},{"c":49.625,"h":49.63,"l":49.62,"n":188,"o":49.6259,"t":"2026-09-24T15:00:00Z","v":39557,"vw":49.624447},{"c":49.6235,"h":49.63,"l":49.62,"n":240,"o":49.6267,"t":"2026-09-24T15:15:00Z","v":45897,"vw":49.625767},{"c":49.6263,"h":49.63,"l":49.62,"n":221,"o":49.6201,"t":"2026-09-24T15:30:00Z","v":61194,"vw":49.624182},{"c":49.62,"h":49.63,"l":49.62,"n":283,"o":49.6231,"t":"2026-09-24T15:45:00Z","v":109494,"vw":49.623795},{"c":49.625,"h":49.63,"l":49.62,"n":179,"o":49.63,"t":"2026-09-24T16:00:00Z","v":137357,"vw":49.624536},{"c":49.625,"h":49.63,"l":49.62,"n":386,"o":49.6259,"t":"2026-09-24T16:15:00Z","v":278578,"vw":49.622901},{"c":49.625,"h":49.63,"l":49.62,"n":229,"o":49.625,"t":"2026-09-24T16:30:00Z","v":62550,"vw":49.622231},{"c":49.6233,"h":49.63,"l":49.62,"n":331,"o":49.625,"t":"2026-09-24T16:45:00Z","v":107463,"vw":49.625074},{"c":49.625,"h":49.63,"l":49.62,"n":261,"o":49.62,"t":"2026-09-24T17:00:00Z","v":119227,"vw":49.625449},{"c":49.625,"h":49.63,"l":49.62,"n":329,"o":49.625,"t":"2026-09-24T17:15:00Z","v":117945,"vw":49.625024},{"c":49.62,"h":49.63,"l":49.62,"n":222,"o":49.6233,"t":"2026-09-24T17:30:00Z","v":50769,"vw":49.625507},{"c":49.62,"h":49.63,"l":49.62,"n":379,"o":49.63,"t":"2026-09-24T17:45:00Z","v":154939,"vw":49.625952},{"c":49.625,"h":49.63,"l":49.62,"n":339,"o":49.625,"t":"2026-09-24T18:00:00Z","v":140418,"vw":49.625505},{"c":49.63,"h":49.63,"l":49.62,"n":374,"o":49.625,"t":"2026-09-24T18:15:00Z","v":241516,"vw":49.626717},{"c":49.625,"h":49.63,"l":49.62,"n":365,"o":49.62,"t":"2026-09-24T18:30:00Z","v":148555,"vw":49.626345},{"c":49.63,"h":49.63,"l":49.62,"n":433,"o":49.625,"t":"2026-09-24T18:45:00Z","v":151644,"vw":49.623512},{"c":49.625,"h":49.63,"l":49.62,"n":295,"o":49.625,"t":"2026-09-24T19:00:00Z","v":187628,"vw":49.622633},{"c":49.62,"h":49.63,"l":49.62,"n":310,"o":49.625,"t":"2026-09-24T19:15:00Z","v":298420,"vw":49.628571},{"c":49.625,"h":49.63,"l":49.62,"n":298,"o":49.625,"t":"2026-09-24T19:30:00Z","v":122498,"vw":49.625187},{"c":49.62,"h":49.63,"l":49.62,"n":444,"o":49.625,"t":"2026-09-24T19:45:00Z","v":134048,"vw":49.625094},{"c":49.62,"h":49.6215,"l":49.62,"n":23,"o":49.62,"t":"2026-09-24T20:00:00Z","v":3638,"vw":49.620131},{"c":49.62,"h":49.62,"l":49.62,"n":1,"o":49.62,"t":"2026-09-24T20:15:00Z","v":300,"vw":49.62},{"c":49.62,"h":49.635,"l":49.62,"n":4,"o":49.635,"t":"2026-09-24T21:00:00Z","v":6100,"vw":49.621211},{"c":49.62,"h":49.62,"l":49.62,"n":1,"o":49.62,"t":"2026-09-24T22:00:00Z","v":101,"vw":49.62},{"c":49.63,"h":49.63,"l":49.63,"n":3,"o":49.63,"t":"2026-09-24T22:45:00Z","v":300,"vw":49.63},{"c":49.61,"h":49.61,"l":49.61,"n":2,"o":49.61,"t":"2026-09-25T08:00:00Z","v":251,"vw":49.61},{"c":49.63,"h":49.63,"l":49.63,"n":1,"o":49.63,"t":"2026-09-25T12:00:00Z","v":110,"vw":49.63},{"c":49.625,"h":49.625,"l":49.625,"n":4,"o":49.625,"t":"2026-09-25T13:15:00Z","v":3019,"vw":49.625},{"c":49.63,"h":49.64,"l":49.63,"n":264,"o":49.64,"t":"2026-09-25T13:30:00Z","v":141793,"vw":49.636263},{"c":49.64,"h":49.64,"l":49.63,"n":157,"o":49.6331,"t":"2026-09-25T13:45:00Z","v":90674,"vw":49.635403},{"c":49.635,"h":49.64,"l":49.63,"n":211,"o":49.635,"t":"2026-09-25T14:00:00Z","v":85334,"vw":49.634672},{"c":49.635,"h":49.64,"l":49.63,"n":192,"o":49.635,"t":"2026-09-25T14:15:00Z","v":60727,"vw":49.632411},{"c":49.635,"h":49.64,"l":49.63,"n":306,"o":49.635,"t":"2026-09-25T14:30:00Z","v":126265,"vw":49.636179},{"c":49.635,"h":49.64,"l":49.63,"n":320,"o":49.64,"t":"2026-09-25T14:45:00Z","v":111722,"vw":49.634802},{"c":49.6301,"h":49.64,"l":49.63,"n":233,"o":49.6399,"t":"2026-09-25T15:00:00Z","v":546014,"vw":49.637199},{"c":49.635,"h":49.64,"l":49.63,"n":309,"o":49.635,"t":"2026-09-25T15:15:00Z","v":381996,"vw":49.637499},{"c":49.635,"h":49.64,"l":49.63,"n":224,"o":49.635,"t":"2026-09-25T15:30:00Z","v":61318,"vw":49.636467},{"c":49.634,"h":49.64,"l":49.63,"n":279,"o":49.635,"t":"2026-09-25T15:45:00Z","v":83025,"vw":49.636544},{"c":49.635,"h":49.64,"l":49.63,"n":185,"o":49.635,"t":"2026-09-25T16:00:00Z","v":65948,"vw":49.63516},{"c":49.635,"h":49.64,"l":49.63,"n":191,"o":49.6301,"t":"2026-09-25T16:15:00Z","v":46076,"vw":49.635329},{"c":49.635,"h":49.64,"l":49.63,"n":111,"o":49.635,"t":"2026-09-25T16:30:00Z","v":28040,"vw":49.634896},{"c":49.635,"h":49.64,"l":49.63,"n":146,"o":49.635,"t":"2026-09-25T16:45:00Z","v":60275,"vw":49.632646},{"c":49.635,"h":49.64,"l":49.63,"n":139,"o":49.635,"t":"2026-09-25T17:00:00Z","v":88321,"vw":49.633596},{"c":49.635,"h":49.64,"l":49.63,"n":110,"o":49.635,"t":"2026-09-25T17:15:00Z","v":41205,"vw":49.635149},{"c":49.6334,"h":49.64,"l":49.63,"n":175,"o":49.635,"t":"2026-09-25T17:30:00Z","v":105402,"vw":49.632712},{"c":49.635,"h":49.64,"l":49.63,"n":159,"o":49.635,"t":"2026-09-25T17:45:00Z","v":71104,"vw":49.634214},{"c":49.635,"h":49.64,"l":49.63,"n":97,"o":49.635,"t":"2026-09-25T18:00:00Z","v":256192,"vw":49.639379},{"c":49.635,"h":49.64,"l":49.63,"n":135,"o":49.64,"t":"2026-09-25T18:15:00Z","v":54650,"vw":49.632466},{"c":49.6334,"h":49.64,"l":49.63,"n":163,"o":49.635,"t":"2026-09-25T18:30:00Z","v":272861,"vw":49.634321},{"c":49.635,"h":49.64,"l":49.63,"n":225,"o":49.635,"t":"2026-09-25T18:45:00Z","v":141170,"vw":49.635214},{"c":49.635,"h":49.64,"l":49.63,"n":178,"o":49.635,"t":"2026-09-25T19:00:00Z","v":49205,"vw":49.633682},{"c":49.635,"h":49.64,"l":49.63,"n":220,"o":49.635,"t":"2026-09-25T19:15:00Z","v":78090,"vw":49.634589},{"c":49.6359,"h":49.64,"l":49.63,"n":276,"o":49.635,"t":"2026-09-25T19:30:00Z","v":92124,"vw":49.634126},{"c":49.64,"h":49.64,"l":49.63,"n":368,"o":49.635,"t":"2026-09-25T19:45:00Z","v":94276,"vw":49.633547},{"c":49.64,"h":49.64,"l":49.63,"n":46,"o":49.63,"t":"2026-09-25T20:00:00Z","v":7867,"vw":49.630515},{"c":49.635,"h":49.64,"l":49.635,"n":7,"o":49.64,"t":"2026-09-25T20:15:00Z","v":2602,"vw":49.639681},{"c":49.64,"h":49.64,"l":49.64,"n":1,"o":49.64,"t":"2026-09-25T21:45:00Z","v":240,"vw":49.64},{"c":49.635,"h":49.635,"l":49.63,"n":2,"o":49.63,"t":"2026-09-25T22:30:00Z","v":1347,"vw":49.634625},{"c":49.64,"h":49.65,"l":49.63,"n":9,"o":49.65,"t":"2026-09-28T08:00:00Z","v":695,"vw":49.636438},{"c":49.63,"h":49.63,"l":49.63,"n":1,"o":49.63,"t":"2026-09-28T09:45:00Z","v":100,"vw":49.63},{"c":49.65,"h":49.65,"l":49.65,"n":1,"o":49.65,"t":"2026-09-28T11:00:00Z","v":107,"vw":49.65},{"c":49.64,"h":49.64,"l":49.64,"n":1,"o":49.64,"t":"2026-09-28T12:00:00Z","v":206,"vw":49.64},{"c":49.65,"h":49.65,"l":49.63,"n":5,"o":49.65,"t":"2026-09-28T12:15:00Z","v":2920,"vw":49.646583},{"c":49.6301,"h":49.6301,"l":49.63,"n":2,"o":49.63,"t":"2026-09-28T12:45:00Z","v":1800,"vw":49.63005},{"c":49.6305,"h":49.6305,"l":49.63,"n":3,"o":49.63,"t":"2026-09-28T13:00:00Z","v":1810,"vw":49.63025},{"c":49.62,"h":49.63,"l":49.62,"n":13,"o":49.63,"t":"2026-09-28T13:15:00Z","v":15855,"vw":49.628905},{"c":49.625,"h":49.63,"l":49.62,"n":390,"o":49.62,"t":"2026-09-28T13:30:00Z","v":143269,"vw":49.621875},{"c":49.625,"h":49.63,"l":49.62,"n":317,"o":49.625,"t":"2026-09-28T13:45:00Z","v":86703,"vw":49.625478},{"c":49.625,"h":49.63,"l":49.62,"n":428,"o":49.625,"t":"2026-09-28T14:00:00Z","v":167378,"vw":49.627066},{"c":49.6201,"h":49.63,"l":49.62,"n":304,"o":49.625,"t":"2026-09-28T14:15:00Z","v":167613,"vw":49.624835},{"c":49.62,"h":49.63,"l":49.62,"n":447,"o":49.625,"t":"2026-09-28T14:30:00Z","v":185102,"vw":49.621569},{"c":49.615,"h":49.63,"l":49.61,"n":516,"o":49.625,"t":"2026-09-28T14:45:00Z","v":374057,"vw":49.616183},{"c":49.6166,"h":49.62,"l":49.61,"n":248,"o":49.615,"t":"2026-09-28T15:00:00Z","v":81579,"vw":49.615601},{"c":49.615,"h":49.62,"l":49.61,"n":375,"o":49.6166,"t":"2026-09-28T15:15:00Z","v":181586,"vw":49.615472},{"c":49.6199,"h":49.62,"l":49.61,"n":407,"o":49.615,"t":"2026-09-28T15:30:00Z","v":166021,"vw":49.614934},{"c":49.615,"h":49.62,"l":49.61,"n":341,"o":49.615,"t":"2026-09-28T15:45:00Z","v":105509,"vw":49.614842},{"c":49.6175,"h":49.62,"l":49.61,"n":308,"o":49.6199,"t":"2026-09-28T16:00:00Z","v":799368,"vw":49.610718},{"c":49.615,"h":49.62,"l":49.61,"n":234,"o":49.615,"t":"2026-09-28T16:15:00Z","v":95103,"vw":49.616025},{"c":49.615,"h":49.62,"l":49.61,"n":507,"o":49.615,"t":"2026-09-28T16:30:00Z","v":329658,"vw":49.616116},{"c":49.615,"h":49.62,"l":49.61,"n":259,"o":49.62,"t":"2026-09-28T16:45:00Z","v":126559,"vw":49.61502},{"c":49.615,"h":49.62,"l":49.61,"n":200,"o":49.615,"t":"2026-09-28T17:00:00Z","v":66526,"vw":49.61655},{"c":49.615,"h":49.62,"l":49.61,"n":309,"o":49.6199,"t":"2026-09-28T17:15:00Z","v":128926,"vw":49.617712},{"c":49.615,"h":49.62,"l":49.61,"n":351,"o":49.6186,"t":"2026-09-28T17:30:00Z","v":95955,"vw":49.61797},{"c":49.615,"h":49.62,"l":49.6101,"n":183,"o":49.615,"t":"2026-09-28T17:45:00Z","v":117074,"vw":49.617689},{"c":49.62,"h":49.62,"l":49.61,"n":157,"o":49.62,"t":"2026-09-28T18:00:00Z","v":103708,"vw":49.617175},{"c":49.6175,"h":49.62,"l":49.61,"n":117,"o":49.6196,"t":"2026-09-28T18:15:00Z","v":110581,"vw":49.617266},{"c":49.62,"h":49.62,"l":49.61,"n":156,"o":49.615,"t":"2026-09-28T18:30:00Z","v":60531,"vw":49.617756},{"c":49.615,"h":49.62,"l":49.61,"n":165,"o":49.6101,"t":"2026-09-28T18:45:00Z","v":48918,"vw":49.616353},{"c":49.615,"h":49.62,"l":49.61,"n":206,"o":49.62,"t":"2026-09-28T19:00:00Z","v":60382,"vw":49.615806},{"c":49.6167,"h":49.62,"l":49.61,"n":296,"o":49.62,"t":"2026-09-28T19:15:00Z","v":672517,"vw":49.619077},{"c":49.615,"h":49.62,"l":49.61,"n":433,"o":49.6166,"t":"2026-09-28T19:30:00Z","v":143060,"vw":49.615641},{"c":49.62,"h":49.62,"l":49.61,"n":368,"o":49.61,"t":"2026-09-28T19:45:00Z","v":156602,"vw":49.616029},{"c":49.62,"h":49.62,"l":49.6039,"n":17,"o":49.61,"t":"2026-09-28T20:00:00Z","v":3000986,"vw":49.603903},{"c":49.615,"h":49.618,"l":49.615,"n":4,"o":49.618,"t":"2026-09-28T20:15:00Z","v":302,"vw":49.616},{"c":49.61,"h":49.61,"l":49.61,"n":10,"o":49.61,"t":"2026-09-28T21:15:00Z","v":7392,"vw":49.61},{"c":49.6195,"h":49.62,"l":49.6195,"n":5,"o":49.62,"t":"2026-09-28T23:30:00Z","v":4840,"vw":49.619907},{"c":49.63,"h":49.63,"l":49.63,"n":6,"o":49.63,"t":"2026-09-29T08:00:00Z","v":671,"vw":49.63},{"c":49.6297,"h":49.6297,"l":49.6297,"n":2,"o":49.6297,"t":"2026-09-29T08:15:00Z","v":240,"vw":49.6297},{"c":49.6201,"h":49.6298,"l":49.62,"n":3,"o":49.6298,"t":"2026-09-29T09:00:00Z","v":596,"vw":49.625939},{"c":49.6298,"h":49.6298,"l":49.6298,"n":1,"o":49.6298,"t":"2026-09-29T09:15:00Z","v":109,"vw":49.6298},{"c":49.6297,"h":49.6297,"l":49.6297,"n":1,"o":49.6297,"t":"2026-09-29T10:30:00Z","v":122,"vw":49.6297},{"c":49.628,"h":49.6299,"l":49.628,"n":2,"o":49.6299,"t":"2026-09-29T11:00:00Z","v":1240,"vw":49.629405},{"c":49.62,"h":49.6299,"l":49.62,"n":2,"o":49.6299,"t":"2026-09-29T11:15:00Z","v":2209,"vw":49.628945},{"c":49.6285,"h":49.6285,"l":49.6285,"n":1,"o":49.6285,"t":"2026-09-29T12:30:00Z","v":483,"vw":49.6285},{"c":49.6297,"h":49.6297,"l":49.62,"n":4,"o":49.62,"t":"2026-09-29T13:15:00Z","v":1186,"vw":49.622314},{"c":49.6201,"h":49.63,"l":49.62,"n":337,"o":49.63,"t":"2026-09-29T13:30:00Z","v":204199,"vw":49.626839},{"c":49.6201,"h":49.63,"l":49.62,"n":217,"o":49.6214,"t":"2026-09-29T13:45:00Z","v":80241,"vw":49.623124},{"c":49.6299,"h":49.63,"l":49.62,"n":241,"o":49.625,"t":"2026-09-29T14:00:00Z","v":289408,"vw":49.625007},{"c":49.625,"h":49.63,"l":49.62,"n":217,"o":49.625,"t":"2026-09-29T14:15:00Z","v":65545,"vw":49.622585},{"c":49.625,"h":49.63,"l":49.62,"n":786,"o":49.625,"t":"2026-09-29T14:30:00Z","v":265434,"vw":49.622528},{"c":49.61,"h":49.63,"l":49.61,"n":484,"o":49.625,"t":"2026-09-29T14:45:00Z","v":395800,"vw":49.617908},{"c":49.62,"h":49.62,"l":49.61,"n":448,"o":49.61,"t":"2026-09-29T15:00:00Z","v":185839,"vw":49.614899},{"c":49.615,"h":49.62,"l":49.61,"n":255,"o":49.62,"t":"2026-09-29T15:15:00Z","v":184882,"vw":49.614897},{"c":49.61,"h":49.62,"l":49.61,"n":424,"o":49.62,"t":"2026-09-29T15:30:00Z","v":259573,"vw":49.614147},{"c":49.615,"h":49.62,"l":49.61,"n":279,"o":49.615,"t":"2026-09-29T15:45:00Z","v":126314,"vw":49.612819},{"c":49.6135,"h":49.62,"l":49.61,"n":357,"o":49.62,"t":"2026-09-29T16:00:00Z","v":145195,"vw":49.614611},{"c":49.615,"h":49.62,"l":49.61,"n":216,"o":49.615,"t":"2026-09-29T16:15:00Z","v":93375,"vw":49.615873},{"c":49.615,"h":49.62,"l":49.61,"n":206,"o":49.615,"t":"2026-09-29T16:30:00Z","v":103766,"vw":49.612973},{"c":49.615,"h":49.62,"l":49.61,"n":141,"o":49.615,"t":"2026-09-29T16:45:00Z","v":62161,"vw":49.614105},{"c":49.615,"h":49.62,"l":49.61,"n":258,"o":49.615,"t":"2026-09-29T17:00:00Z","v":72054,"vw":49.616416},{"c":49.61,"h":49.62,"l":49.61,"n":287,"o":49.615,"t":"2026-09-29T17:15:00Z","v":698316,"vw":49.616293},{"c":49.6159,"h":49.62,"l":49.61,"n":130,"o":49.62,"t":"2026-09-29T17:30:00Z","v":125518,"vw":49.615281},{"c":49.61,"h":49.62,"l":49.61,"n":152,"o":49.615,"t":"2026-09-29T17:45:00Z","v":37027,"vw":49.611875},{"c":49.615,"h":49.62,"l":49.61,"n":279,"o":49.615,"t":"2026-09-29T18:00:00Z","v":109699,"vw":49.612771},{"c":49.615,"h":49.62,"l":49.61,"n":307,"o":49.615,"t":"2026-09-29T18:15:00Z","v":105165,"vw":49.615079},{"c":49.615,"h":49.62,"l":49.61,"n":469,"o":49.615,"t":"2026-09-29T18:30:00Z","v":162171,"vw":49.615317},{"c":49.615,"h":49.62,"l":49.61,"n":243,"o":49.615,"t":"2026-09-29T18:45:00Z","v":63217,"vw":49.615965},{"c":49.62,"h":49.62,"l":49.61,"n":465,"o":49.615,"t":"2026-09-29T19:00:00Z","v":230354,"vw":49.6177},{"c":49.62,"h":49.62,"l":49.61,"n":398,"o":49.6135,"t":"2026-09-29T19:15:00Z","v":113762,"vw":49.617508},{"c":49.6139,"h":49.62,"l":49.61,"n":307,"o":49.6199,"t":"2026-09-29T19:30:00Z","v":130126,"vw":49.615196},{"c":49.62,"h":49.62,"l":49.61,"n":623,"o":49.615,"t":"2026-09-29T19:45:00Z","v":118204,"vw":49.618125},{"c":49.6197,"h":49.62,"l":49.61,"n":26,"o":49.61,"t":"2026-09-29T20:00:00Z","v":74305,"vw":49.610881},{"c":49.6199,"h":49.6199,"l":49.6199,"n":1,"o":49.6199,"t":"2026-09-29T20:45:00Z","v":1000,"vw":49.6199},{"c":49.615,"h":49.615,"l":49.615,"n":1,"o":49.615,"t":"2026-09-29T21:00:00Z","v":846,"vw":49.615},{"c":49.615,"h":49.615,"l":49.615,"n":1,"o":49.615,"t":"2026-09-29T21:15:00Z","v":300,"vw":49.615},{"c":49.612,"h":49.612,"l":49.612,"n":1,"o":49.612,"t":"2026-09-29T21:45:00Z","v":403,"vw":49.612},{"c":49.5,"h":49.5,"l":49.5,"n":1,"o":49.5,"t":"2026-09-30T08:00:00Z","v":5790,"vw":49.5},{"c":49.4592,"h":49.4598,"l":49.4592,"n":6,"o":49.4598,"t":"2026-09-30T11:00:00Z","v":515,"vw":49.459498},{"c":49.45,"h":49.4515,"l":49.45,"n":2,"o":49.4515,"t":"2026-09-30T11:45:00Z","v":377,"vw":49.450454},{"c":49.4598,"h":49.4598,"l":49.4598,"n":1,"o":49.4598,"t":"2026-09-30T13:00:00Z","v":100,"vw":49.4598},{"c":49.46,"h":49.46,"l":49.46,"n":1,"o":49.46,"t":"2026-09-30T13:15:00Z","v":200,"vw":49.46},{"c":49.455,"h":49.46,"l":49.45,"n":408,"o":49.46,"t":"2026-09-30T13:30:00Z","v":154063,"vw":49.458181},{"c":49.455,"h":49.46,"l":49.45,"n":271,"o":49.455,"t":"2026-09-30T13:45:00Z","v":83603,"vw":49.456933},{"c":49.4575,"h":49.46,"l":49.45,"n":172,"o":49.46,"t":"2026-09-30T14:00:00Z","v":207148,"vw":49.452411},{"c":49.46,"h":49.46,"l":49.45,"n":212,"o":49.455,"t":"2026-09-30T14:15:00Z","v":117616,"vw":49.455687},{"c":49.4599,"h":49.46,"l":49.45,"n":796,"o":49.46,"t":"2026-09-30T14:30:00Z","v":502407,"vw":49.459067},{"c":49.4599,"h":49.46,"l":49.45,"n":204,"o":49.455,"t":"2026-09-30T14:45:00Z","v":106652,"vw":49.458765},{"c":49.455,"h":49.46,"l":49.45,"n":152,"o":49.46,"t":"2026-09-30T15:00:00Z","v":179068,"vw":49.459387},{"c":49.4598,"h":49.46,"l":49.45,"n":216,"o":49.46,"t":"2026-09-30T15:15:00Z","v":168583,"vw":49.458983},{"c":49.46,"h":49.46,"l":49.45,"n":242,"o":49.46,"t":"2026-09-30T15:30:00Z","v":187687,"vw":49.457241},{"c":49.4533,"h":49.46,"l":49.45,"n":473,"o":49.46,"t":"2026-09-30T15:45:00Z","v":244440,"vw":49.456142},{"c":49.455,"h":49.46,"l":49.45,"n":180,"o":49.455,"t":"2026-09-30T16:00:00Z","v":90379,"vw":49.456836},{"c":49.4599,"h":49.46,"l":49.45,"n":302,"o":49.455,"t":"2026-09-30T16:15:00Z","v":103948,"vw":49.457967},{"c":49.455,"h":49.46,"l":49.45,"n":303,"o":49.4599,"t":"2026-09-30T16:30:00Z","v":68110,"vw":49.456243},{"c":49.455,"h":49.46,"l":49.4501,"n":357,"o":49.4599,"t":"2026-09-30T16:45:00Z","v":340231,"vw":49.458995},{"c":49.455,"h":49.46,"l":49.45,"n":254,"o":49.455,"t":"2026-09-30T17:00:00Z","v":76605,"vw":49.456383},{"c":49.455,"h":49.46,"l":49.45,"n":262,"o":49.455,"t":"2026-09-30T17:15:00Z","v":110361,"vw":49.455457},{"c":49.455,"h":49.46,"l":49.45,"n":236,"o":49.4559,"t":"2026-09-30T17:30:00Z","v":110347,"vw":49.454699},{"c":49.455,"h":49.46,"l":49.45,"n":231,"o":49.4576,"t":"2026-09-30T17:45:00Z","v":60340,"vw":49.456345},{"c":49.455,"h":49.46,"l":49.45,"n":238,"o":49.4575,"t":"2026-09-30T18:00:00Z","v":118366,"vw":49.455618},{"c":49.455,"h":49.46,"l":49.45,"n":370,"o":49.4567,"t":"2026-09-30T18:15:00Z","v":165224,"vw":49.452994},{"c":49.455,"h":49.46,"l":49.45,"n":453,"o":49.455,"t":"2026-09-30T18:30:00Z","v":91955,"vw":49.458262},{"c":49.4536,"h":49.46,"l":49.45,"n":740,"o":49.46,"t":"2026-09-30T18:45:00Z","v":329811,"vw":49.458422},{"c":49.455,"h":49.46,"l":49.45,"n":337,"o":49.46,"t":"2026-09-30T19:00:00Z","v":85809,"vw":49.456225},{"c":49.455,"h":49.46,"l":49.45,"n":513,"o":49.455,"t":"2026-09-30T19:15:00Z","v":219331,"vw":49.456209},{"c":49.4575,"h":49.46,"l":49.45,"n":466,"o":49.46,"t":"2026-09-30T19:30:00Z","v":212070,"vw":49.456518},{"c":49.455,"h":49.46,"l":49.45,"n":712,"o":49.4598,"t":"2026-09-30T19:45:00Z","v":234918,"vw":49.45901},{"c":49.4595,"h":49.46,"l":49.451,"n":39,"o":49.46,"t":"2026-09-30T20:00:00Z","v":34096,"vw":49.459908},{"c":49.4501,"h":49.46,"l":49.4501,"n":5,"o":49.46,"t":"2026-09-30T20:15:00Z","v":1640,"vw":49.458171},{"c":49.45,"h":49.45,"l":49.45,"n":2,"o":49.45,"t":"2026-09-30T20:45:00Z","v":2950,"vw":49.45},{"c":49.46,"h":49.4871,"l":49.4515,"n":9,"o":49.4515,"t":"2026-09-30T21:15:00Z","v":2725,"vw":49.462366},{"c":49.47,"h":49.485,"l":49.47,"n":8,"o":49.48,"t":"2026-10-01T11:00:00Z","v":2128,"vw":49.477791},{"c":49.4601,"h":49.4601,"l":49.4601,"n":1,"o":49.4601,"t":"2026-10-01T11:15:00Z","v":300,"vw":49.4601},{"c":49.4601,"h":49.4601,"l":49.4601,"n":3,"o":49.4601,"t":"2026-10-01T11:45:00Z","v":2791,"vw":49.4601},{"c":49.4601,"h":49.4601,"l":49.46,"n":3,"o":49.4601,"t":"2026-10-01T12:15:00Z","v":2342,"vw":49.460074},{"c":49.465,"h":49.465,"l":49.465,"n":3,"o":49.465,"t":"2026-10-01T12:30:00Z","v":400,"vw":49.465},{"c":49.46,"h":49.46,"l":49.45,"n":7,"o":49.46,"t":"2026-10-01T13:15:00Z","v":1905,"vw":49.45882},{"c":49.4568,"h":49.46,"l":49.45,"n":445,"o":49.46,"t":"2026-10-01T13:30:00Z","v":190424,"vw":49.458373},{"c":49.4515,"h":49.46,"l":49.4515,"n":319,"o":49.4534,"t":"2026-10-01T13:45:00Z","v":119741,"vw":49.458447},{"c":49.46,"h":49.46,"l":49.45,"n":303,"o":49.46,"t":"2026-10-01T14:00:00Z","v":120844,"vw":49.457006},{"c":49.455,"h":49.46,"l":49.45,"n":193,"o":49.46,"t":"2026-10-01T14:15:00Z","v":84120,"vw":49.455025},{"c":49.46,"h":49.46,"l":49.45,"n":301,"o":49.46,"t":"2026-10-01T14:30:00Z","v":337498,"vw":49.453675},{"c":49.465,"h":49.47,"l":49.45,"n":756,"o":49.455,"t":"2026-10-01T14:45:00Z","v":185606,"vw":49.461157},{"c":49.465,"h":49.47,"l":49.46,"n":252,"o":49.465,"t":"2026-10-01T15:00:00Z","v":163508,"vw":49.466405},{"c":49.465,"h":49.47,"l":49.46,"n":342,"o":49.465,"t":"2026-10-01T15:15:00Z","v":167729,"vw":49.466636},{"c":49.465,"h":49.47,"l":49.46,"n":903,"o":49.465,"t":"2026-10-01T15:30:00Z","v":325134,"vw":49.467505},{"c":49.47,"h":49.47,"l":49.46,"n":212,"o":49.47,"t":"2026-10-01T15:45:00Z","v":99711,"vw":49.466422},{"c":49.47,"h":49.47,"l":49.4629,"n":243,"o":49.465,"t":"2026-10-01T16:00:00Z","v":75307,"vw":49.466423},{"c":49.47,"h":49.47,"l":49.46,"n":192,"o":49.47,"t":"2026-10-01T16:15:00Z","v":468100,"vw":49.463048},{"c":49.465,"h":49.47,"l":49.46,"n":138,"o":49.465,"t":"2026-10-01T16:30:00Z","v":53103,"vw":49.466899},{"c":49.47,"h":49.47,"l":49.46,"n":156,"o":49.47,"t":"2026-10-01T16:45:00Z","v":90142,"vw":49.4664},{"c":49.475,"h":49.48,"l":49.46,"n":251,"o":49.4601,"t":"2026-10-01T17:00:00Z","v":63267,"vw":49.471824},{"c":49.475,"h":49.48,"l":49.47,"n":230,"o":49.476,"t":"2026-10-01T17:15:00Z","v":74134,"vw":49.47704},{"c":49.4799,"h":49.48,"l":49.47,"n":185,"o":49.475,"t":"2026-10-01T17:30:00Z","v":82803,"vw":49.476637},{"c":49.475,"h":49.48,"l":49.47,"n":213,"o":49.4788,"t":"2026-10-01T17:45:00Z","v":127109,"vw":49.475576},{"c":49.475,"h":49.48,"l":49.47,"n":321,"o":49.4757,"t":"2026-10-01T18:00:00Z","v":150335,"vw":49.475985},{"c":49.4701,"h":49.48,"l":49.47,"n":275,"o":49.475,"t":"2026-10-01T18:15:00Z","v":119209,"vw":49.476052},{"c":49.4799,"h":49.48,"l":49.47,"n":198,"o":49.4735,"t":"2026-10-01T18:30:00Z","v":58645,"vw":49.474724},{"c":49.48,"h":49.48,"l":49.47,"n":269,"o":49.475,"t":"2026-10-01T18:45:00Z","v":95308,"vw":49.475531},{"c":49.475,"h":49.48,"l":49.47,"n":436,"o":49.475,"t":"2026-10-01T19:00:00Z","v":152950,"vw":49.474682},{"c":49.47,"h":49.48,"l":49.47,"n":338,"o":49.475,"t":"2026-10-01T19:15:00Z","v":100701,"vw":49.474602},{"c":49.475,"h":49.48,"l":49.47,"n":387,"o":49.4734,"t":"2026-10-01T19:30:00Z","v":251300,"vw":49.475898},{"c":49.475,"h":49.48,"l":49.47,"n":378,"o":49.475,"t":"2026-10-01T19:45:00Z","v":135078,"vw":49.475129},{"c":49.4799,"h":49.4799,"l":49.47,"n":24,"o":49.47,"t":"2026-10-01T20:00:00Z","v":1689,"vw":49.474066},{"c":49.4799,"h":49.4799,"l":49.472,"n":2,"o":49.472,"t":"2026-10-01T20:15:00Z","v":300,"vw":49.474633},{"c":49.48,"h":49.48,"l":49.48,"n":1,"o":49.48,"t":"2026-10-01T20:30:00Z","v":151,"vw":49.48},{"c":49.47,"h":49.47,"l":49.47,"n":1,"o":49.47,"t":"2026-10-01T20:45:00Z","v":132,"vw":49.47},{"c":49.48,"h":49.48,"l":49.48,"n":1,"o":49.48,"t":"2026-10-02T09:00:00Z","v":200,"vw":49.48},{"c":49.47,"h":49.48,"l":49.47,"n":3,"o":49.4799,"t":"2026-10-02T12:15:00Z","v":2300,"vw":49.479083},{"c":49.48,"h":49.48,"l":49.48,"n":3,"o":49.48,"t":"2026-10-02T12:30:00Z","v":4700,"vw":49.48},{"c":49.48,"h":49.48,"l":49.48,"n":1,"o":49.48,"t":"2026-10-02T12:45:00Z","v":1900,"vw":49.48},{"c":49.48,"h":49.48,"l":49.48,"n":20,"o":49.48,"t":"2026-10-02T13:15:00Z","v":18000,"vw":49.48},{"c":49.49,"h":49.49,"l":49.4735,"n":424,"o":49.49,"t":"2026-10-02T13:30:00Z","v":187568,"vw":49.487741},{"c":49.4855,"h":49.49,"l":49.48,"n":180,"o":49.48,"t":"2026-10-02T13:45:00Z","v":76015,"vw":49.483258},{"c":49.4866,"h":49.49,"l":49.48,"n":527,"o":49.485,"t":"2026-10-02T14:00:00Z","v":252012,"vw":49.487009},{"c":49.48,"h":49.49,"l":49.48,"n":261,"o":49.4875,"t":"2026-10-02T14:15:00Z","v":141056,"vw":49.483365},{"c":49.48,"h":49.49,"l":49.48,"n":313,"o":49.485,"t":"2026-10-02T14:30:00Z","v":48558,"vw":49.482881},{"c":49.48,"h":49.49,"l":49.48,"n":482,"o":49.485,"t":"2026-10-02T14:45:00Z","v":116633,"vw":49.48172},{"c":49.485,"h":49.49,"l":49.48,"n":641,"o":49.48,"t":"2026-10-02T15:00:00Z","v":91301,"vw":49.481845},{"c":49.485,"h":49.49,"l":49.48,"n":465,"o":49.4801,"t":"2026-10-02T15:15:00Z","v":579776,"vw":49.485029},{"c":49.485,"h":49.49,"l":49.48,"n":1194,"o":49.485,"t":"2026-10-02T15:30:00Z","v":199255,"vw":49.486258},{"c":49.485,"h":49.49,"l":49.48,"n":263,"o":49.485,"t":"2026-10-02T15:45:00Z","v":90334,"vw":49.48596},{"c":49.485,"h":49.49,"l":49.48,"n":175,"o":49.485,"t":"2026-10-02T16:00:00Z","v":41123,"vw":49.484726},{"c":49.485,"h":49.49,"l":49.48,"n":193,"o":49.49,"t":"2026-10-02T16:15:00Z","v":40001,"vw":49.483549},{"c":49.485,"h":49.49,"l":49.48,"n":147,"o":49.485,"t":"2026-10-02T16:30:00Z","v":66750,"vw":49.482114},{"c":49.48,"h":49.49,"l":49.48,"n":237,"o":49.485,"t":"2026-10-02T16:45:00Z","v":172060,"vw":49.482883},{"c":49.48,"h":49.49,"l":49.48,"n":224,"o":49.484,"t":"2026-10-02T17:00:00Z","v":127895,"vw":49.486767},{"c":49.49,"h":49.49,"l":49.48,"n":146,"o":49.485,"t":"2026-10-02T17:15:00Z","v":60154,"vw":49.484406},{"c":49.4867,"h":49.49,"l":49.48,"n":163,"o":49.49,"t":"2026-10-02T17:30:00Z","v":70680,"vw":49.486581},{"c":49.48,"h":49.49,"l":49.48,"n":198,"o":49.48,"t":"2026-10-02T17:45:00Z","v":70363,"vw":49.482759},{"c":49.48,"h":49.4899,"l":49.48,"n":594,"o":49.485,"t":"2026-10-02T18:00:00Z","v":287867,"vw":49.480919},{"c":49.4833,"h":49.49,"l":49.48,"n":222,"o":49.48,"t":"2026-10-02T18:15:00Z","v":77583,"vw":49.48248},{"c":49.48,"h":49.49,"l":49.48,"n":315,"o":49.48,"t":"2026-10-02T18:30:00Z","v":142575,"vw":49.48432},{"c":49.48,"h":49.49,"l":49.48,"n":319,"o":49.485,"t":"2026-10-02T18:45:00Z","v":353248,"vw":49.485015},{"c":49.48,"h":49.49,"l":49.48,"n":234,"o":49.48,"t":"2026-10-02T19:00:00Z","v":179990,"vw":49.482925},{"c":49.48,"h":49.49,"l":49.48,"n":257,"o":49.48,"t":"2026-10-02T19:15:00Z","v":181784,"vw":49.481169},{"c":49.48,"h":49.49,"l":49.48,"n":319,"o":49.48,"t":"2026-10-02T19:30:00Z","v":254136,"vw":49.481527},{"c":49.475,"h":49.4853,"l":49.47,"n":1041,"o":49.4801,"t":"2026-10-02T19:45:00Z","v":219081,"vw":49.477051},{"c":49.47,"h":49.47,"l":49.47,"n":15,"o":49.47,"t":"2026-10-02T20:00:00Z","v":2140,"vw":49.47},{"c":49.4799,"h":49.4799,"l":49.4799,"n":1,"o":49.4799,"t":"2026-10-02T21:15:00Z","v":1000,"vw":49.4799},{"c":49.4701,"h":49.4715,"l":49.4701,"n":2,"o":49.4715,"t":"2026-10-02T21:30:00Z","v":1895,"vw":49.470579},{"c":49.4718,"h":49.4718,"l":49.4718,"n":1,"o":49.4718,"t":"2026-10-02T23:15:00Z","v":700,"vw":49.4718},{"c":49.4797,"h":49.4797,"l":49.4797,"n":4,"o":49.4797,"t":"2026-10-05T11:00:00Z","v":153,"vw":49.4797},{"c":49.4799,"h":49.4799,"l":49.47,"n":7,"o":49.47,"t":"2026-10-05T11:30:00Z","v":508,"vw":49.475991},{"c":49.4705,"h":49.4705,"l":49.47,"n":2,"o":49.47,"t":"2026-10-05T12:30:00Z","v":2000,"vw":49.47025},{"c":49.475,"h":49.48,"l":49.47,"n":404,"o":49.47,"t":"2026-10-05T13:30:00Z","v":133986,"vw":49.471712},{"c":49.475,"h":49.48,"l":49.47,"n":261,"o":49.48,"t":"2026-10-05T13:45:00Z","v":80237,"vw":49.474839},{"c":49.475,"h":49.48,"l":49.47,"n":335,"o":49.48,"t":"2026-10-05T14:00:00Z","v":121036,"vw":49.475357},{"c":49.475,"h":49.48,"l":49.47,"n":270,"o":49.48,"t":"2026-10-05T14:15:00Z","v":111120,"vw":49.47486},{"c":49.475,"h":49.48,"l":49.47,"n":233,"o":49.475,"t":"2026-10-05T14:30:00Z","v":83154,"vw":49.476075},{"c":49.475,"h":49.48,"l":49.47,"n":182,"o":49.475,"t":"2026-10-05T14:45:00Z","v":100684,"vw":49.476913},{"c":49.475,"h":49.48,"l":49.47,"n":308,"o":49.4701,"t":"2026-10-05T15:00:00Z","v":150728,"vw":49.476046},{"c":49.475,"h":49.48,"l":49.47,"n":174,"o":49.475,"t":"2026-10-05T15:15:00Z","v":58014,"vw":49.475219},{"c":49.4765,"h":49.48,"l":49.4701,"n":156,"o":49.4765,"t":"2026-10-05T15:30:00Z","v":107507,"vw":49.477997},{"c":49.475,"h":49.48,"l":49.47,"n":171,"o":49.4765,"t":"2026-10-05T15:45:00Z","v":57881,"vw":49.475431},{"c":49.48,"h":49.48,"l":49.4701,"n":224,"o":49.48,"t":"2026-10-05T16:00:00Z","v":102363,"vw":49.475947},{"c":49.475,"h":49.48,"l":49.47,"n":177,"o":49.475,"t":"2026-10-05T16:15:00Z","v":68531,"vw":49.475278},{"c":49.475,"h":49.48,"l":49.47,"n":206,"o":49.475,"t":"2026-10-05T16:30:00Z","v":191783,"vw":49.477153},{"c":49.4739,"h":49.48,"l":49.47,"n":183,"o":49.4759,"t":"2026-10-05T16:45:00Z","v":112431,"vw":49.472265},{"c":49.4766,"h":49.48,"l":49.47,"n":172,"o":49.4735,"t":"2026-10-05T17:00:00Z","v":70013,"vw":49.474561},{"c":49.4701,"h":49.48,"l":49.47,"n":232,"o":49.475,"t":"2026-10-05T17:15:00Z","v":126772,"vw":49.475944},{"c":49.475,"h":49.48,"l":49.47,"n":244,"o":49.475,"t":"2026-10-05T17:30:00Z","v":164597,"vw":49.473307},{"c":49.4737,"h":49.48,"l":49.47,"n":290,"o":49.4725,"t":"2026-10-05T17:45:00Z","v":133330,"vw":49.476312},{"c":49.48,"h":49.48,"l":49.47,"n":247,"o":49.475,"t":"2026-10-05T18:00:00Z","v":90089,"vw":49.475993},{"c":49.475,"h":49.48,"l":49.47,"n":293,"o":49.475,"t":"2026-10-05T18:15:00Z","v":93877,"vw":49.475258},{"c":49.4765,"h":49.48,"l":49.47,"n":183,"o":49.475,"t":"2026-10-05T18:30:00Z","v":63326,"vw":49.475116},{"c":49.475,"h":49.48,"l":49.47,"n":195,"o":49.475,"t":"2026-10-05T18:45:00Z","v":82293,"vw":49.474669},{"c":49.475,"h":49.48,"l":49.47,"n":268,"o":49.4735,"t":"2026-10-05T19:00:00Z","v":79818,"vw":49.47544},{"c":49.48,"h":49.48,"l":49.47,"n":327,"o":49.475,"t":"2026-10-05T19:15:00Z","v":200390,"vw":49.478399},{"c":49.475,"h":49.48,"l":49.47,"n":337,"o":49.48,"t":"2026-10-05T19:30:00Z","v":193421,"vw":49.476394},{"c":49.48,"h":49.48,"l":49.47,"n":494,"o":49.475,"t":"2026-10-05T19:45:00Z","v":287945,"vw":49.474769},{"c":49.4701,"h":49.48,"l":49.47,"n":18,"o":49.47,"t":"2026-10-05T20:00:00Z","v":3786,"vw":49.47234},{"c":49.48,"h":49.48,"l":49.47,"n":4,"o":49.47,"t":"2026-10-05T20:15:00Z","v":699,"vw":49.473856},{"c":49.4795,"h":49.48,"l":49.4795,"n":2,"o":49.48,"t":"2026-10-05T20:30:00Z","v":204,"vw":49.47975},{"c":49.48,"h":49.48,"l":49.48,"n":4,"o":49.48,"t":"2026-10-06T08:00:00Z","v":164,"vw":49.48},{"c":49.48,"h":49.48,"l":49.48,"n":1,"o":49.48,"t":"2026-10-06T08:15:00Z","v":119,"vw":49.48},{"c":49.4701,"h":49.4701,"l":49.4701,"n":1,"o":49.4701,"t":"2026-10-06T11:00:00Z","v":142,"vw":49.4701},{"c":49.4715,"h":49.4715,"l":49.4715,"n":1,"o":49.4715,"t":"2026-10-06T11:45:00Z","v":303,"vw":49.4715},{"c":49.48,"h":49.48,"l":49.48,"n":5,"o":49.48,"t":"2026-10-06T12:00:00Z","v":2415,"vw":49.48},{"c":49.48,"h":49.48,"l":49.48,"n":1,"o":49.48,"t":"2026-10-06T12:30:00Z","v":342,"vw":49.48},{"c":49.48,"h":49.48,"l":49.48,"n":2,"o":49.48,"t":"2026-10-06T12:45:00Z","v":850,"vw":49.48},{"c":49.4801,"h":49.4803,"l":49.48,"n":9,"o":49.48,"t":"2026-10-06T13:00:00Z","v":15800,"vw":49.480003},{"c":49.48,"h":49.48,"l":49.48,"n":7,"o":49.48,"t":"2026-10-06T13:15:00Z","v":4700,"vw":49.48},{"c":49.4899,"h":49.49,"l":49.48,"n":875,"o":49.48,"t":"2026-10-06T13:30:00Z","v":401574,"vw":49.485524},{"c":49.49,"h":49.49,"l":49.48,"n":264,"o":49.485,"t":"2026-10-06T13:45:00Z","v":149905,"vw":49.487617},{"c":49.4825,"h":49.49,"l":49.48,"n":224,"o":49.49,"t":"2026-10-06T14:00:00Z","v":117863,"vw":49.487525},{"c":49.485,"h":49.49,"l":49.48,"n":221,"o":49.49,"t":"2026-10-06T14:15:00Z","v":96063,"vw":49.484909},{"c":49.49,"h":49.49,"l":49.48,"n":294,"o":49.4875,"t":"2026-10-06T14:30:00Z","v":78138,"vw":49.488393},{"c":49.49,"h":49.49,"l":49.48,"n":261,"o":49.49,"t":"2026-10-06T14:45:00Z","v":94784,"vw":49.487776},{"c":49.495,"h":49.4999,"l":49.48,"n":314,"o":49.49,"t":"2026-10-06T15:00:00Z","v":61852,"vw":49.490243},{"c":49.495,"h":49.5,"l":49.49,"n":271,"o":49.495,"t":"2026-10-06T15:15:00Z","v":88037,"vw":49.493031},{"c":49.5,"h":49.5,"l":49.49,"n":298,"o":49.495,"t":"2026-10-06T15:30:00Z","v":138074,"vw":49.497519},{"c":49.4901,"h":49.5,"l":49.49,"n":181,"o":49.495,"t":"2026-10-06T15:45:00Z","v":93640,"vw":49.496379},{"c":49.4936,"h":49.5,"l":49.49,"n":199,"o":49.495,"t":"2026-10-06T16:00:00Z","v":65129,"vw":49.494621},{"c":49.495,"h":49.5,"l":49.49,"n":335,"o":49.495,"t":"2026-10-06T16:15:00Z","v":96622,"vw":49.494296},{"c":49.495,"h":49.5,"l":49.49,"n":195,"o":49.495,"t":"2026-10-06T16:30:00Z","v":284522,"vw":49.49148},{"c":49.495,"h":49.5,"l":49.49,"n":213,"o":49.495,"t":"2026-10-06T16:45:00Z","v":67263,"vw":49.495552},{"c":49.495,"h":49.5,"l":49.49,"n":253,"o":49.495,"t":"2026-10-06T17:00:00Z","v":79731,"vw":49.4946},{"c":49.495,"h":49.5,"l":49.49,"n":145,"o":49.495,"t":"2026-10-06T17:15:00Z","v":44654,"vw":49.494053},{"c":49.4936,"h":49.5,"l":49.49,"n":223,"o":49.495,"t":"2026-10-06T17:30:00Z","v":306204,"vw":49.496673},{"c":49.495,"h":49.5,"l":49.49,"n":231,"o":49.495,"t":"2026-10-06T17:45:00Z","v":80377,"vw":49.494609},{"c":49.495,"h":49.5,"l":49.49,"n":204,"o":49.495,"t":"2026-10-06T18:00:00Z","v":54479,"vw":49.496265},{"c":49.4999,"h":49.5,"l":49.49,"n":216,"o":49.495,"t":"2026-10-06T18:15:00Z","v":52465,"vw":49.495034},{"c":49.495,"h":49.5,"l":49.49,"n":255,"o":49.495,"t":"2026-10-06T18:30:00Z","v":79366,"vw":49.494491},{"c":49.495,"h":49.5,"l":49.49,"n":266,"o":49.4935,"t":"2026-10-06T18:45:00Z","v":57109,"vw":49.494413},{"c":49.495,"h":49.5,"l":49.49,"n":326,"o":49.495,"t":"2026-10-06T19:00:00Z","v":99407,"vw":49.494802},{"c":49.5,"h":49.5,"l":49.49,"n":375,"o":49.495,"t":"2026-10-06T19:15:00Z","v":126868,"vw":49.495681},{"c":49.495,"h":49.5,"l":49.49,"n":489,"o":49.495,"t":"2026-10-06T19:30:00Z","v":292816,"vw":49.49582},{"c":49.495,"h":49.5,"l":49.49,"n":595,"o":49.5,"t":"2026-10-06T19:45:00Z","v":207565,"vw":49.496156},{"c":49.49,"h":49.5,"l":49.49,"n":27,"o":49.49,"t":"2026-10-06T20:00:00Z","v":55059,"vw":49.490324},{"c":49.5,"h":49.5,"l":49.4995,"n":7,"o":49.5,"t":"2026-10-06T20:15:00Z","v":7399,"vw":49.499754},{"c":49.49,"h":49.49,"l":49.49,"n":1,"o":49.49,"t":"2026-10-06T23:00:00Z","v":1000,"vw":49.49},{"c":49.49,"h":49.49,"l":49.49,"n":1,"o":49.49,"t":"2026-10-06T23:30:00Z","v":100,"vw":49.49},{"c":49.49,"h":49.49,"l":49.49,"n":1,"o":49.49,"t":"2026-10-07T12:30:00Z","v":100,"vw":49.49},{"c":49.499,"h":49.499,"l":49.498,"n":3,"o":49.498,"t":"2026-10-07T13:00:00Z","v":401,"vw":49.4985},{"c":49.4901,"h":49.4985,"l":49.49,"n":3,"o":49.4985,"t":"2026-10-07T13:15:00Z","v":930,"vw":49.491867},{"c":49.4966,"h":49.5,"l":49.49,"n":489,"o":49.5,"t":"2026-10-07T13:30:00Z","v":143952,"vw":49.497399},{"c":49.495,"h":49.5,"l":49.49,"n":241,"o":49.4966,"t":"2026-10-07T13:45:00Z","v":52133,"vw":49.496056},{"c":49.49,"h":49.5,"l":49.49,"n":150,"o":49.4999,"t":"2026-10-07T14:00:00Z","v":35846,"vw":49.495139},{"c":49.5,"h":49.5,"l":49.49,"n":188,"o":49.5,"t":"2026-10-07T14:15:00Z","v":134056,"vw":49.496261},{"c":49.4951,"h":49.5,"l":49.49,"n":238,"o":49.5,"t":"2026-10-07T14:30:00Z","v":94328,"vw":49.497635},{"c":49.4999,"h":49.5,"l":49.49,"n":174,"o":49.4975,"t":"2026-10-07T14:45:00Z","v":102531,"vw":49.496814},{"c":49.4901,"h":49.5,"l":49.49,"n":365,"o":49.4999,"t":"2026-10-07T15:00:00Z","v":105912,"vw":49.49591},{"c":49.5,"h":49.5,"l":49.49,"n":231,"o":49.495,"t":"2026-10-07T15:15:00Z","v":121525,"vw":49.497851},{"c":49.495,"h":49.5,"l":49.4901,"n":218,"o":49.5,"t":"2026-10-07T15:30:00Z","v":114397,"vw":49.498165},{"c":49.495,"h":49.5,"l":49.49,"n":447,"o":49.5,"t":"2026-10-07T15:45:00Z","v":95381,"vw":49.499205},{"c":49.495,"h":49.5,"l":49.49,"n":163,"o":49.5,"t":"2026-10-07T16:00:00Z","v":44351,"vw":49.498312},{"c":49.4998,"h":49.5,"l":49.49,"n":148,"o":49.5,"t":"2026-10-07T16:15:00Z","v":81554,"vw":49.498422},{"c":49.5,"h":49.5,"l":49.49,"n":514,"o":49.5,"t":"2026-10-07T16:30:00Z","v":130639,"vw":49.498801},{"c":49.499,"h":49.5,"l":49.49,"n":130,"o":49.5,"t":"2026-10-07T16:45:00Z","v":80049,"vw":49.49768},{"c":49.505,"h":49.51,"l":49.4901,"n":268,"o":49.5,"t":"2026-10-07T17:00:00Z","v":113217,"vw":49.503848},{"c":49.505,"h":49.51,"l":49.5,"n":150,"o":49.505,"t":"2026-10-07T17:15:00Z","v":118356,"vw":49.505129},{"c":49.505,"h":49.51,"l":49.5,"n":177,"o":49.505,"t":"2026-10-07T17:30:00Z","v":52896,"vw":49.505531},{"c":49.505,"h":49.51,"l":49.5,"n":301,"o":49.505,"t":"2026-10-07T17:45:00Z","v":99235,"vw":49.504858},{"c":49.505,"h":49.51,"l":49.5,"n":158,"o":49.505,"t":"2026-10-07T18:00:00Z","v":62617,"vw":49.50611},{"c":49.5,"h":49.51,"l":49.5,"n":280,"o":49.5035,"t":"2026-10-07T18:15:00Z","v":95506,"vw":49.506582},{"c":49.505,"h":49.51,"l":49.5,"n":376,"o":49.51,"t":"2026-10-07T18:30:00Z","v":151113,"vw":49.505533},{"c":49.5037,"h":49.51,"l":49.5,"n":304,"o":49.505,"t":"2026-10-07T18:45:00Z","v":139334,"vw":49.506486},{"c":49.505,"h":49.51,"l":49.5,"n":216,"o":49.5024,"t":"2026-10-07T19:00:00Z","v":56155,"vw":49.506421},{"c":49.505,"h":49.51,"l":49.5,"n":272,"o":49.51,"t":"2026-10-07T19:15:00Z","v":139206,"vw":49.506444},{"c":49.505,"h":49.51,"l":49.5,"n":219,"o":49.5065,"t":"2026-10-07T19:30:00Z","v":61773,"vw":49.507684},{"c":49.51,"h":49.51,"l":49.5,"n":609,"o":49.505,"t":"2026-10-07T19:45:00Z","v":192597,"vw":49.50835},{"c":49.51,"h":49.51,"l":49.51,"n":12,"o":49.51,"t":"2026-10-07T20:00:00Z","v":21346,"vw":49.51},{"c":49.5004,"h":49.5004,"l":49.5004,"n":2,"o":49.5004,"t":"2026-10-07T20:15:00Z","v":165,"vw":49.5004},{"c":49.51,"h":49.51,"l":49.51,"n":1,"o":49.51,"t":"2026-10-07T20:30:00Z","v":100,"vw":49.51},{"c":49.5,"h":49.5,"l":49.5,"n":4,"o":49.5,"t":"2026-10-07T21:00:00Z","v":400,"vw":49.5},{"c":49.5169,"h":49.5169,"l":49.5169,"n":1,"o":49.5169,"t":"2026-10-07T23:15:00Z","v":210,"vw":49.5169},{"c":49.5031,"h":49.5031,"l":49.5031,"n":1,"o":49.5031,"t":"2026-10-07T23:45:00Z","v":100,"vw":49.5031},{"c":49.55,"h":49.55,"l":49.55,"n":2,"o":49.55,"t":"2026-10-08T08:00:00Z","v":12424,"vw":49.55},{"c":49.51,"h":49.51,"l":49.5008,"n":6,"o":49.5015,"t":"2026-10-08T13:15:00Z","v":717,"vw":49.503796},{"c":49.505,"h":49.51,"l":49.5,"n":316,"o":49.51,"t":"2026-10-08T13:30:00Z","v":99149,"vw":49.508185},{"c":49.505,"h":49.51,"l":49.5,"n":281,"o":49.505,"t":"2026-10-08T13:45:00Z","v":196357,"vw":49.508055},{"c":49.5013,"h":49.51,"l":49.5,"n":215,"o":49.505,"t":"2026-10-08T14:00:00Z","v":86464,"vw":49.504346},{"c":49.505,"h":49.51,"l":49.5,"n":355,"o":49.505,"t":"2026-10-08T14:15:00Z","v":264258,"vw":49.504888},{"c":49.5064,"h":49.51,"l":49.5,"n":281,"o":49.5,"t":"2026-10-08T14:30:00Z","v":103186,"vw":49.50439},{"c":49.505,"h":49.51,"l":49.5,"n":211,"o":49.5066,"t":"2026-10-08T14:45:00Z","v":92466,"vw":49.504161},{"c":49.5,"h":49.51,"l":49.5,"n":170,"o":49.5,"t":"2026-10-08T15:00:00Z","v":85807,"vw":49.504222},{"c":49.51,"h":49.51,"l":49.5,"n":172,"o":49.5065,"t":"2026-10-08T15:15:00Z","v":75355,"vw":49.504211},{"c":49.505,"h":49.51,"l":49.5,"n":259,"o":49.5076,"t":"2026-10-08T15:30:00Z","v":93852,"vw":49.505361},{"c":49.51,"h":49.51,"l":49.5,"n":210,"o":49.505,"t":"2026-10-08T15:45:00Z","v":74921,"vw":49.506174},{"c":49.5066,"h":49.51,"l":49.5,"n":166,"o":49.5061,"t":"2026-10-08T16:00:00Z","v":54286,"vw":49.50533},{"c":49.5001,"h":49.51,"l":49.5,"n":225,"o":49.505,"t":"2026-10-08T16:15:00Z","v":86629,"vw":49.505341},{"c":49.505,"h":49.51,"l":49.5,"n":219,"o":49.505,"t":"2026-10-08T16:30:00Z","v":63078,"vw":49.503508},{"c":49.505,"h":49.51,"l":49.5,"n":169,"o":49.5052,"t":"2026-10-08T16:45:00Z","v":50593,"vw":49.506381},{"c":49.51,"h":49.51,"l":49.5,"n":195,"o":49.505,"t":"2026-10-08T17:00:00Z","v":42334,"vw":49.506108},{"c":49.51,"h":49.51,"l":49.5,"n":919,"o":49.505,"t":"2026-10-08T17:15:00Z","v":166495,"vw":49.508293},{"c":49.51,"h":49.51,"l":49.5,"n":178,"o":49.5041,"t":"2026-10-08T17:30:00Z","v":38164,"vw":49.508478},{"c":49.505,"h":49.51,"l":49.5,"n":198,"o":49.505,"t":"2026-10-08T17:45:00Z","v":112734,"vw":49.505771},{"c":49.505,"h":49.51,"l":49.5001,"n":141,"o":49.505,"t":"2026-10-08T18:00:00Z","v":57938,"vw":49.507723},{"c":49.51,"h":49.51,"l":49.5,"n":196,"o":49.505,"t":"2026-10-08T18:15:00Z","v":103790,"vw":49.50657},{"c":49.505,"h":49.51,"l":49.5,"n":229,"o":49.505,"t":"2026-10-08T18:30:00Z","v":92023,"vw":49.50795},{"c":49.509,"h":49.51,"l":49.5,"n":274,"o":49.505,"t":"2026-10-08T18:45:00Z","v":87197,"vw":49.503477},{"c":49.51,"h":49.51,"l":49.5,"n":378,"o":49.51,"t":"2026-10-08T19:00:00Z","v":150177,"vw":49.506271},{"c":49.51,"h":49.51,"l":49.5,"n":427,"o":49.5037,"t":"2026-10-08T19:15:00Z","v":227132,"vw":49.505566},{"c":49.505,"h":49.51,"l":49.5,"n":307,"o":49.505,"t":"2026-10-08T19:30:00Z","v":86217,"vw":49.508402},{"c":49.51,"h":49.51,"l":49.502,"n":940,"o":49.51,"t":"2026-10-08T19:45:00Z","v":243818,"vw":49.508671},{"c":49.5021,"h":49.5094,"l":49.5,"n":20,"o":49.5,"t":"2026-10-08T20:00:00Z","v":2705,"vw":49.501805},{"c":49.5096,"h":49.5096,"l":49.5096,"n":1,"o":49.5096,"t":"2026-10-08T20:15:00Z","v":100,"vw":49.5096},{"c":49.5011,"h":49.5011,"l":49.5011,"n":1,"o":49.5011,"t":"2026-10-08T20:45:00Z","v":1015,"vw":49.5011},{"c":49.5,"h":49.5,"l":49.5,"n":4,"o":49.5,"t":"2026-10-08T21:15:00Z","v":5864,"vw":49.5},{"c":49.51,"h":49.51,"l":49.5095,"n":2,"o":49.5095,"t":"2026-10-08T22:45:00Z","v":2040,"vw":49.50975},{"c":49.5006,"h":49.5006,"l":49.5006,"n":1,"o":49.5006,"t":"2026-10-08T23:45:00Z","v":200,"vw":49.5006},{"c":49.56,"h":49.56,"l":49.56,"n":3,"o":49.56,"t":"2026-10-09T08:00:00Z","v":11860,"vw":49.56},{"c":49.51,"h":49.51,"l":49.51,"n":2,"o":49.51,"t":"2026-10-09T08:30:00Z","v":400,"vw":49.51},{"c":49.51,"h":49.51,"l":49.51,"n":1,"o":49.51,"t":"2026-10-09T08:45:00Z","v":200,"vw":49.51},{"c":49.51,"h":49.51,"l":49.51,"n":2,"o":49.51,"t":"2026-10-09T11:00:00Z","v":200,"vw":49.51},{"c":49.51,"h":49.51,"l":49.51,"n":1,"o":49.51,"t":"2026-10-09T12:00:00Z","v":720,"vw":49.51},{"c":49.52,"h":49.52,"l":49.515,"n":25,"o":49.515,"t":"2026-10-09T12:15:00Z","v":26060,"vw":49.519731},{"c":49.5296,"h":49.5296,"l":49.5296,"n":1,"o":49.5296,"t":"2026-10-09T13:00:00Z","v":6869,"vw":49.5296},{"c":49.52,"h":49.52,"l":49.52,"n":1,"o":49.52,"t":"2026-10-09T13:15:00Z","v":200,"vw":49.52},{"c":49.5264,"h":49.53,"l":49.52,"n":278,"o":49.53,"t":"2026-10-09T13:30:00Z","v":120169,"vw":49.528789},{"c":49.525,"h":49.53,"l":49.52,"n":266,"o":49.525,"t":"2026-10-09T13:45:00Z","v":46899,"vw":49.5254},{"c":49.525,"h":49.53,"l":49.52,"n":382,"o":49.525,"t":"2026-10-09T14:00:00Z","v":95476,"vw":49.525682},{"c":49.525,"h":49.53,"l":49.52,"n":465,"o":49.525,"t":"2026-10-09T14:15:00Z","v":160983,"vw":49.522452},{"c":49.525,"h":49.53,"l":49.52,"n":485,"o":49.525,"t":"2026-10-09T14:30:00Z","v":150140,"vw":49.525695},{"c":49.52,"h":49.53,"l":49.52,"n":233,"o":49.525,"t":"2026-10-09T14:45:00Z","v":87265,"vw":49.523272},{"c":49.525,"h":49.53,"l":49.52,"n":264,"o":49.525,"t":"2026-10-09T15:00:00Z","v":70880,"vw":49.523685},{"c":49.5233,"h":49.53,"l":49.52,"n":360,"o":49.5299,"t":"2026-10-09T15:15:00Z","v":133481,"vw":49.526152},{"c":49.5266,"h":49.53,"l":49.52,"n":318,"o":49.525,"t":"2026-10-09T15:30:00Z","v":89989,"vw":49.52481},{"c":49.525,"h":49.53,"l":49.52,"n":252,"o":49.525,"t":"2026-10-09T15:45:00Z","v":69688,"vw":49.52559},{"c":49.525,"h":49.53,"l":49.52,"n":201,"o":49.5201,"t":"2026-10-09T16:00:00Z","v":57539,"vw":49.524274},{"c":49.525,"h":49.53,"l":49.52,"n":150,"o":49.5257,"t":"2026-10-09T16:15:00Z","v":35128,"vw":49.525725},{"c":49.5267,"h":49.53,"l":49.52,"n":149,"o":49.525,"t":"2026-10-09T16:30:00Z","v":84652,"vw":49.528528},{"c":49.53,"h":49.53,"l":49.52,"n":155,"o":49.5266,"t":"2026-10-09T16:45:00Z","v":46982,"vw":49.525872},{"c":49.5266,"h":49.53,"l":49.52,"n":179,"o":49.525,"t":"2026-10-09T17:00:00Z","v":78073,"vw":49.527213},{"c":49.52,"h":49.53,"l":49.52,"n":123,"o":49.5297,"t":"2026-10-09T17:15:00Z","v":44210,"vw":49.525326},{"c":49.525,"h":49.53,"l":49.52,"n":122,"o":49.53,"t":"2026-10-09T17:30:00Z","v":38199,"vw":49.52606},{"c":49.525,"h":49.53,"l":49.52,"n":194,"o":49.525,"t":"2026-10-09T17:45:00Z","v":86981,"vw":49.524546},{"c":49.5266,"h":49.53,"l":49.52,"n":206,"o":49.53,"t":"2026-10-09T18:00:00Z","v":69385,"vw":49.526109},{"c":49.525,"h":49.54,"l":49.52,"n":345,"o":49.525,"t":"2026-10-09T18:15:00Z","v":813246,"vw":49.534172},{"c":49.5201,"h":49.53,"l":49.52,"n":574,"o":49.525,"t":"2026-10-09T18:30:00Z","v":101610,"vw":49.524557},{"c":49.5264,"h":49.53,"l":49.52,"n":327,"o":49.525,"t":"2026-10-09T18:45:00Z","v":91758,"vw":49.526637},{"c":49.525,"h":49.53,"l":49.52,"n":244,"o":49.53,"t":"2026-10-09T19:00:00Z","v":117588,"vw":49.524943},{"c":49.525,"h":49.53,"l":49.52,"n":276,"o":49.525,"t":"2026-10-09T19:15:00Z","v":63525,"vw":49.525212},{"c":49.5298,"h":49.53,"l":49.52,"n":290,"o":49.5269,"t":"2026-10-09T19:30:00Z","v":79836,"vw":49.524366},{"c":49.525,"h":49.53,"l":49.52,"n":436,"o":49.5266,"t":"2026-10-09T19:45:00Z","v":111221,"vw":49.526187},{"c":49.5296,"h":49.53,"l":49.5296,"n":20,"o":49.53,"t":"2026-10-09T20:00:00Z","v":1316,"vw":49.529969},{"c":49.52,"h":49.53,"l":49.52,"n":2,"o":49.53,"t":"2026-10-09T20:15:00Z","v":4800,"vw":49.529792},{"c":49.5215,"h":49.5295,"l":49.5215,"n":2,"o":49.5295,"t":"2026-10-09T20:30:00Z","v":361,"vw":49.525068},{"c":49.528,"h":49.528,"l":49.528,"n":1,"o":49.528,"t":"2026-10-09T20:45:00Z","v":104,"vw":49.528},{"c":49.5297,"h":49.5297,"l":49.525,"n":2,"o":49.525,"t":"2026-10-09T22:30:00Z","v":1100,"vw":49.529273},{"c":49.5204,"h":49.5204,"l":49.5204,"n":1,"o":49.5204,"t":"2026-10-09T23:00:00Z","v":1010,"vw":49.5204},{"c":49.5399,"h":49.5399,"l":49.539,"n":2,"o":49.539,"t":"2026-10-12T12:00:00Z","v":264,"vw":49.539348},{"c":49.5382,"h":49.5382,"l":49.5382,"n":1,"o":49.5382,"t":"2026-10-12T12:45:00Z","v":500,"vw":49.5382},{"c":49.5301,"h":49.5301,"l":49.53,"n":5,"o":49.53,"t":"2026-10-12T13:00:00Z","v":4961,"vw":49.53005},{"c":49.53,"h":49.54,"l":49.53,"n":226,"o":49.54,"t":"2026-10-12T13:30:00Z","v":146170,"vw":49.539072},{"c":49.53,"h":49.54,"l":49.53,"n":117,"o":49.5387,"t":"2026-10-12T13:45:00Z","v":24106,"vw":49.534118},{"c":49.53,"h":49.54,"l":49.53,"n":246,"o":49.535,"t":"2026-10-12T14:00:00Z","v":44492,"vw":49.535299},{"c":49.535,"h":49.54,"l":49.53,"n":258,"o":49.535,"t":"2026-10-12T14:15:00Z","v":102206,"vw":49.533234},{"c":49.5301,"h":49.54,"l":49.53,"n":240,"o":49.535,"t":"2026-10-12T14:30:00Z","v":76287,"vw":49.536022},{"c":49.53,"h":49.54,"l":49.53,"n":174,"o":49.535,"t":"2026-10-12T14:45:00Z","v":44052,"vw":49.533801},{"c":49.535,"h":49.54,"l":49.53,"n":260,"o":49.5333,"t":"2026-10-12T15:00:00Z","v":166497,"vw":49.53342},{"c":49.535,"h":49.54,"l":49.53,"n":169,"o":49.5366,"t":"2026-10-12T15:15:00Z","v":35087,"vw":49.533519},{"c":49.535,"h":49.54,"l":49.53,"n":149,"o":49.53,"t":"2026-10-12T15:30:00Z","v":33872,"vw":49.535878},{"c":49.535,"h":49.54,"l":49.53,"n":245,"o":49.535,"t":"2026-10-12T15:45:00Z","v":63074,"vw":49.534604},{"c":49.53,"h":49.54,"l":49.53,"n":280,"o":49.53,"t":"2026-10-12T16:00:00Z","v":82432,"vw":49.534243},{"c":49.535,"h":49.54,"l":49.53,"n":139,"o":49.535,"t":"2026-10-12T16:15:00Z","v":39489,"vw":49.534077},{"c":49.5333,"h":49.54,"l":49.53,"n":153,"o":49.5366,"t":"2026-10-12T16:30:00Z","v":49341,"vw":49.53318},{"c":49.5301,"h":49.54,"l":49.53,"n":142,"o":49.535,"t":"2026-10-12T16:45:00Z","v":70783,"vw":49.534341},{"c":49.5399,"h":49.54,"l":49.53,"n":127,"o":49.535,"t":"2026-10-12T17:00:00Z","v":51933,"vw":49.532152},{"c":49.5399,"h":49.54,"l":49.53,"n":125,"o":49.54,"t":"2026-10-12T17:15:00Z","v":47345,"vw":49.533656},{"c":49.54,"h":49.54,"l":49.53,"n":138,"o":49.5336,"t":"2026-10-12T17:30:00Z","v":57449,"vw":49.531259},{"c":49.535,"h":49.54,"l":49.53,"n":198,"o":49.535,"t":"2026-10-12T17:45:00Z","v":72966,"vw":49.532627},{"c":49.535,"h":49.54,"l":49.53,"n":135,"o":49.53,"t":"2026-10-12T18:00:00Z","v":41766,"vw":49.534167},{"c":49.53,"h":49.54,"l":49.53,"n":177,"o":49.533,"t":"2026-10-12T18:15:00Z","v":78091,"vw":49.535772},{"c":49.535,"h":49.54,"l":49.53,"n":268,"o":49.5301,"t":"2026-10-12T18:30:00Z","v":53846,"vw":49.536311},{"c":49.535,"h":49.54,"l":49.53,"n":274,"o":49.5317,"t":"2026-10-12T18:45:00Z","v":92308,"vw":49.534925},{"c":49.535,"h":49.54,"l":49.53,"n":249,"o":49.54,"t":"2026-10-12T19:00:00Z","v":81696,"vw":49.532711},{"c":49.5342,"h":49.54,"l":49.53,"n":173,"o":49.535,"t":"2026-10-12T19:15:00Z","v":47557,"vw":49.533534},{"c":49.5366,"h":49.54,"l":49.53,"n":182,"o":49.5301,"t":"2026-10-12T19:30:00Z","v":57271,"vw":49.535472},{"c":49.53,"h":49.54,"l":49.53,"n":355,"o":49.5301,"t":"2026-10-12T19:45:00Z","v":107627,"vw":49.534133},{"c":49.54,"h":49.54,"l":49.54,"n":9,"o":49.54,"t":"2026-10-12T20:00:00Z","v":1642,"vw":49.54},{"c":49.5399,"h":49.5399,"l":49.5399,"n":1,"o":49.5399,"t":"2026-10-12T20:15:00Z","v":2634,"vw":49.5399},{"c":49.5305,"h":49.5305,"l":49.5305,"n":1,"o":49.5305,"t":"2026-10-12T20:45:00Z","v":450,"vw":49.5305},{"c":49.54,"h":49.54,"l":49.54,"n":3,"o":49.54,"t":"2026-10-12T21:00:00Z","v":4298,"vw":49.54},{"c":49.5315,"h":49.5315,"l":49.5315,"n":2,"o":49.5315,"t":"2026-10-12T22:30:00Z","v":1400,"vw":49.5315},{"c":49.54,"h":49.54,"l":49.54,"n":1,"o":49.54,"t":"2026-10-12T23:30:00Z","v":200,"vw":49.54},{"c":49.54,"h":49.54,"l":49.54,"n":1,"o":49.54,"t":"2026-10-13T09:00:00Z","v":588,"vw":49.54},{"c":49.54,"h":49.54,"l":49.54,"n":1,"o":49.54,"t":"2026-10-13T09:15:00Z","v":245,"vw":49.54},{"c":49.54,"h":49.54,"l":49.54,"n":4,"o":49.54,"t":"2026-10-13T11:00:00Z","v":4335,"vw":49.54},{"c":49.5415,"h":49.5415,"l":49.5415,"n":1,"o":49.5415,"t":"2026-10-13T11:15:00Z","v":492,"vw":49.5415},{"c":49.5493,"h":49.5493,"l":49.5493,"n":1,"o":49.5493,"t":"2026-10-13T11:30:00Z","v":2135,"vw":49.5493},{"c":49.5492,"h":49.5492,"l":49.5492,"n":1,"o":49.5492,"t":"2026-10-13T12:30:00Z","v":751,"vw":49.5492},{"c":49.54,"h":49.55,"l":49.54,"n":302,"o":49.54,"t":"2026-10-13T13:30:00Z","v":112414,"vw":49.541861},{"c":49.535,"h":49.55,"l":49.53,"n":322,"o":49.54,"t":"2026-10-13T13:45:00Z","v":353342,"vw":49.535074},{"c":49.535,"h":49.54,"l":49.53,"n":264,"o":49.535,"t":"2026-10-13T14:00:00Z","v":247023,"vw":49.534468},{"c":49.535,"h":49.54,"l":49.53,"n":174,"o":49.535,"t":"2026-10-13T14:15:00Z","v":154274,"vw":49.531469},{"c":49.5333,"h":49.54,"l":49.53,"n":259,"o":49.535,"t":"2026-10-13T14:30:00Z","v":70218,"vw":49.533448},{"c":49.5339,"h":49.54,"l":49.53,"n":188,"o":49.535,"t":"2026-10-13T14:45:00Z","v":72739,"vw":49.533023},{"c":49.535,"h":49.54,"l":49.53,"n":215,"o":49.5315,"t":"2026-10-13T15:00:00Z","v":110379,"vw":49.53268},{"c":49.53,"h":49.54,"l":49.52,"n":729,"o":49.53,"t":"2026-10-13T15:15:00Z","v":1415831,"vw":49.52414},{"c":49.53,"h":49.54,"l":49.53,"n":195,"o":49.53,"t":"2026-10-13T15:30:00Z","v":203185,"vw":49.530957},{"c":49.5301,"h":49.54,"l":49.53,"n":121,"o":49.53,"t":"2026-10-13T15:45:00Z","v":49585,"vw":49.532073},{"c":49.5301,"h":49.54,"l":49.53,"n":248,"o":49.5301,"t":"2026-10-13T16:00:00Z","v":61532,"vw":49.531783},{"c":49.535,"h":49.54,"l":49.53,"n":153,"o":49.53,"t":"2026-10-13T16:15:00Z","v":52557,"vw":49.533672},{"c":49.536,"h":49.5399,"l":49.53,"n":172,"o":49.535,"t":"2026-10-13T16:30:00Z","v":42528,"vw":49.532299},{"c":49.535,"h":49.54,"l":49.53,"n":164,"o":49.53,"t":"2026-10-13T16:45:00Z","v":74225,"vw":49.531961},{"c":49.525,"h":49.5357,"l":49.5201,"n":530,"o":49.535,"t":"2026-10-13T17:00:00Z","v":410224,"vw":49.527852},{"c":49.525,"h":49.53,"l":49.52,"n":130,"o":49.5299,"t":"2026-10-13T17:15:00Z","v":50066,"vw":49.524296},{"c":49.5234,"h":49.53,"l":49.52,"n":150,"o":49.525,"t":"2026-10-13T17:30:00Z","v":32830,"vw":49.524679},{"c":49.5234,"h":49.53,"l":49.52,"n":136,"o":49.525,"t":"2026-10-13T17:45:00Z","v":42576,"vw":49.525169},{"c":49.525,"h":49.53,"l":49.52,"n":294,"o":49.52,"t":"2026-10-13T18:00:00Z","v":99302,"vw":49.524478},{"c":49.525,"h":49.53,"l":49.52,"n":276,"o":49.525,"t":"2026-10-13T18:15:00Z","v":59570,"vw":49.526868},{"c":49.525,"h":49.53,"l":49.52,"n":270,"o":49.53,"t":"2026-10-13T18:30:00Z","v":1313367,"vw":49.529634},{"c":49.53,"h":49.53,"l":49.52,"n":183,"o":49.525,"t":"2026-10-13T18:45:00Z","v":69412,"vw":49.526407},{"c":49.529,"h":49.53,"l":49.52,"n":287,"o":49.525,"t":"2026-10-13T19:00:00Z","v":98943,"vw":49.526765},{"c":49.5299,"h":49.53,"l":49.52,"n":374,"o":49.525,"t":"2026-10-13T19:15:00Z","v":113187,"vw":49.527453},{"c":49.53,"h":49.53,"l":49.52,"n":962,"o":49.53,"t":"2026-10-13T19:30:00Z","v":406461,"vw":49.529589},{"c":49.53,"h":49.54,"l":49.52,"n":533,"o":49.525,"t":"2026-10-13T19:45:00Z","v":211744,"vw":49.532421},{"c":49.5315,"h":49.5315,"l":49.53,"n":16,"o":49.53,"t":"2026-10-13T20:00:00Z","v":4515,"vw":49.530133},{"c":49.5397,"h":49.5397,"l":49.5397,"n":1,"o":49.5397,"t":"2026-10-13T20:15:00Z","v":101,"vw":49.5397},{"c":49.5315,"h":49.5315,"l":49.5315,"n":2,"o":49.5315,"t":"2026-10-13T21:00:00Z","v":363,"vw":49.5315},{"c":49.532,"h":49.532,"l":49.532,"n":1,"o":49.532,"t":"2026-10-13T21:15:00Z","v":400,"vw":49.532},{"c":49.5301,"h":49.5301,"l":49.5301,"n":1,"o":49.5301,"t":"2026-10-13T22:00:00Z","v":1008,"vw":49.5301},{"c":49.532,"h":49.532,"l":49.532,"n":1,"o":49.532,"t":"2026-10-13T22:30:00Z","v":600,"vw":49.532},{"c":49.5396,"h":49.5396,"l":49.535,"n":2,"o":49.535,"t":"2026-10-13T23:00:00Z","v":1811,"vw":49.539216},{"c":49.532,"h":49.532,"l":49.532,"n":1,"o":49.532,"t":"2026-10-13T23:30:00Z","v":200,"vw":49.532},{"c":49.57,"h":49.57,"l":49.57,"n":1,"o":49.57,"t":"2026-10-14T08:00:00Z","v":16753,"vw":49.57},{"c":49.5398,"h":49.5398,"l":49.5398,"n":2,"o":49.5398,"t":"2026-10-14T11:00:00Z","v":235,"vw":49.5398},{"c":49.5391,"h":49.54,"l":49.5391,"n":2,"o":49.54,"t":"2026-10-14T11:45:00Z","v":1123,"vw":49.53918},{"c":49.5393,"h":49.5393,"l":49.5393,"n":1,"o":49.5393,"t":"2026-10-14T12:45:00Z","v":2500,"vw":49.5393},{"c":49.5301,"h":49.5301,"l":49.53,"n":2,"o":49.53,"t":"2026-10-14T13:00:00Z","v":400,"vw":49.53005},{"c":49.5398,"h":49.5398,"l":49.5398,"n":2,"o":49.5398,"t":"2026-10-14T13:15:00Z","v":232,"vw":49.5398},{"c":49.5301,"h":49.54,"l":49.52,"n":1020,"o":49.52,"t":"2026-10-14T13:30:00Z","v":299589,"vw":49.527567},{"c":49.535,"h":49.54,"l":49.53,"n":281,"o":49.53,"t":"2026-10-14T13:45:00Z","v":58337,"vw":49.532857},{"c":49.535,"h":49.54,"l":49.53,"n":243,"o":49.53,"t":"2026-10-14T14:00:00Z","v":120741,"vw":49.534032},{"c":49.535,"h":49.54,"l":49.53,"n":210,"o":49.53,"t":"2026-10-14T14:15:00Z","v":120088,"vw":49.532217},{"c":49.535,"h":49.54,"l":49.53,"n":293,"o":49.54,"t":"2026-10-14T14:30:00Z","v":202954,"vw":49.534663},{"c":49.5364,"h":49.54,"l":49.53,"n":238,"o":49.5301,"t":"2026-10-14T14:45:00Z","v":71684,"vw":49.533961},{"c":49.5332,"h":49.54,"l":49.53,"n":185,"o":49.535,"t":"2026-10-14T15:00:00Z","v":180425,"vw":49.532437},{"c":49.535,"h":49.54,"l":49.53,"n":196,"o":49.5301,"t":"2026-10-14T15:15:00Z","v":77367,"vw":49.53481},{"c":49.5366,"h":49.54,"l":49.53,"n":141,"o":49.53,"t":"2026-10-14T15:30:00Z","v":42115,"vw":49.533966},{"c":49.535,"h":49.54,"l":49.53,"n":211,"o":49.5364,"t":"2026-10-14T15:45:00Z","v":66488,"vw":49.535085},{"c":49.535,"h":49.54,"l":49.53,"n":154,"o":49.535,"t":"2026-10-14T16:00:00Z","v":52292,"vw":49.536289},{"c":49.535,"h":49.54,"l":49.53,"n":209,"o":49.54,"t":"2026-10-14T16:15:00Z","v":84136,"vw":49.536226},{"c":49.54,"h":49.54,"l":49.53,"n":190,"o":49.5366,"t":"2026-10-14T16:30:00Z","v":55956,"vw":49.535894},{"c":49.535,"h":49.54,"l":49.53,"n":191,"o":49.54,"t":"2026-10-14T16:45:00Z","v":84440,"vw":49.535945},{"c":49.5361,"h":49.54,"l":49.53,"n":219,"o":49.54,"t":"2026-10-14T17:00:00Z","v":145058,"vw":49.535847},{"c":49.54,"h":49.54,"l":49.53,"n":306,"o":49.54,"t":"2026-10-14T17:15:00Z","v":99590,"vw":49.535724},{"c":49.54,"h":49.54,"l":49.53,"n":322,"o":49.535,"t":"2026-10-14T17:30:00Z","v":419516,"vw":49.53247},{"c":49.54,"h":49.54,"l":49.53,"n":362,"o":49.535,"t":"2026-10-14T17:45:00Z","v":99404,"vw":49.537245},{"c":49.54,"h":49.54,"l":49.53,"n":257,"o":49.54,"t":"2026-10-14T18:00:00Z","v":73603,"vw":49.537904},{"c":49.54,"h":49.54,"l":49.53,"n":270,"o":49.5334,"t":"2026-10-14T18:15:00Z","v":68956,"vw":49.536099},{"c":49.54,"h":49.54,"l":49.53,"n":258,"o":49.54,"t":"2026-10-14T18:30:00Z","v":94198,"vw":49.539196},{"c":49.54,"h":49.54,"l":49.53,"n":266,"o":49.54,"t":"2026-10-14T18:45:00Z","v":80316,"vw":49.537873},{"c":49.54,"h":49.54,"l":49.53,"n":715,"o":49.54,"t":"2026-10-14T19:00:00Z","v":185643,"vw":49.538468},{"c":49.54,"h":49.54,"l":49.53,"n":350,"o":49.54,"t":"2026-10-14T19:15:00Z","v":217215,"vw":49.535278},{"c":49.545,"h":49.55,"l":49.535,"n":467,"o":49.54,"t":"2026-10-14T19:30:00Z","v":449550,"vw":49.542427},{"c":49.55,"h":49.55,"l":49.54,"n":802,"o":49.545,"t":"2026-10-14T19:45:00Z","v":403697,"vw":49.541895},{"c":49.55,"h":49.55,"l":49.55,"n":10,"o":49.55,"t":"2026-10-14T20:00:00Z","v":20084,"vw":49.55},{"c":49.545,"h":49.545,"l":49.545,"n":2,"o":49.545,"t":"2026-10-14T20:15:00Z","v":203,"vw":49.545},{"c":49.5404,"h":49.5404,"l":49.5404,"n":1,"o":49.5404,"t":"2026-10-14T20:30:00Z","v":1393,"vw":49.5404},{"c":49.54,"h":49.54,"l":49.54,"n":1,"o":49.54,"t":"2026-10-14T22:00:00Z","v":952,"vw":49.54},{"c":49.5401,"h":49.5401,"l":49.5401,"n":1,"o":49.5401,"t":"2026-10-14T22:30:00Z","v":2000,"vw":49.5401},{"c":49.55,"h":49.55,"l":49.545,"n":6,"o":49.5495,"t":"2026-10-14T22:45:00Z","v":4504,"vw":49.549844},{"c":49.55,"h":49.55,"l":49.55,"n":4,"o":49.55,"t":"2026-10-15T08:00:00Z","v":148,"vw":49.55},{"c":49.54,"h":49.54,"l":49.54,"n":2,"o":49.54,"t":"2026-10-15T08:30:00Z","v":400,"vw":49.54},{"c":49.5499,"h":49.5499,"l":49.5499,"n":2,"o":49.5499,"t":"2026-10-15T11:00:00Z","v":309,"vw":49.5499},{"c":49.541,"h":49.541,"l":49.541,"n":1,"o":49.541,"t":"2026-10-15T11:30:00Z","v":440,"vw":49.541},{"c":49.541,"h":49.541,"l":49.541,"n":1,"o":49.541,"t":"2026-10-15T12:15:00Z","v":241,"vw":49.541},{"c":49.5499,"h":49.55,"l":49.5499,"n":3,"o":49.5499,"t":"2026-10-15T13:00:00Z","v":405,"vw":49.549925},{"c":49.545,"h":49.55,"l":49.54,"n":338,"o":49.55,"t":"2026-10-15T13:30:00Z","v":219732,"vw":49.547951},{"c":49.55,"h":49.55,"l":49.54,"n":662,"o":49.5459,"t":"2026-10-15T13:45:00Z","v":96397,"vw":49.547599},{"c":49.55,"h":49.55,"l":49.5402,"n":254,"o":49.55,"t":"2026-10-15T14:00:00Z","v":142624,"vw":49.549453},{"c":49.55,"h":49.55,"l":49.54,"n":293,"o":49.55,"t":"2026-10-15T14:15:00Z","v":194567,"vw":49.54789},{"c":49.545,"h":49.55,"l":49.54,"n":281,"o":49.55,"t":"2026-10-15T14:30:00Z","v":90209,"vw":49.544399},{"c":49.545,"h":49.55,"l":49.54,"n":266,"o":49.5439,"t":"2026-10-15T14:45:00Z","v":67227,"vw":49.545886},{"c":49.545,"h":49.55,"l":49.54,"n":382,"o":49.545,"t":"2026-10-15T15:00:00Z","v":140391,"vw":49.544676},{"c":49.5412,"h":49.55,"l":49.54,"n":317,"o":49.545,"t":"2026-10-15T15:15:00Z","v":73218,"vw":49.543072},{"c":49.545,"h":49.55,"l":49.54,"n":266,"o":49.545,"t":"2026-10-15T15:30:00Z","v":85002,"vw":49.543492},{"c":49.55,"h":49.55,"l":49.54,"n":203,"o":49.5499,"t":"2026-10-15T15:45:00Z","v":86433,"vw":49.544667},{"c":49.545,"h":49.55,"l":49.54,"n":159,"o":49.545,"t":"2026-10-15T16:00:00Z","v":52711,"vw":49.545645},{"c":49.55,"h":49.55,"l":49.54,"n":181,"o":49.545,"t":"2026-10-15T16:15:00Z","v":58162,"vw":49.546395},{"c":49.545,"h":49.55,"l":49.5424,"n":223,"o":49.55,"t":"2026-10-15T16:30:00Z","v":50313,"vw":49.547912},{"c":49.549,"h":49.55,"l":49.54,"n":186,"o":49.55,"t":"2026-10-15T16:45:00Z","v":64172,"vw":49.545557},{"c":49.549,"h":49.55,"l":49.54,"n":160,"o":49.545,"t":"2026-10-15T17:00:00Z","v":42613,"vw":49.544878},{"c":49.545,"h":49.55,"l":49.54,"n":249,"o":49.545,"t":"2026-10-15T17:15:00Z","v":144920,"vw":49.54889},{"c":49.545,"h":49.55,"l":49.54,"n":338,"o":49.545,"t":"2026-10-15T17:30:00Z","v":59962,"vw":49.545764},{"c":49.5499,"h":49.55,"l":49.54,"n":439,"o":49.545,"t":"2026-10-15T17:45:00Z","v":121118,"vw":49.544886},{"c":49.545,"h":49.55,"l":49.54,"n":201,"o":49.55,"t":"2026-10-15T18:00:00Z","v":31963,"vw":49.54453},{"c":49.545,"h":49.55,"l":49.54,"n":465,"o":49.545,"t":"2026-10-15T18:15:00Z","v":144690,"vw":49.54688},{"c":49.54,"h":49.55,"l":49.54,"n":348,"o":49.545,"t":"2026-10-15T18:30:00Z","v":67923,"vw":49.544583},{"c":49.545,"h":49.55,"l":49.54,"n":422,"o":49.55,"t":"2026-10-15T18:45:00Z","v":113621,"vw":49.544305},{"c":49.545,"h":49.55,"l":49.54,"n":389,"o":49.545,"t":"2026-10-15T19:00:00Z","v":251660,"vw":49.548666},{"c":49.545,"h":49.55,"l":49.54,"n":320,"o":49.545,"t":"2026-10-15T19:15:00Z","v":82746,"vw":49.544063},{"c":49.545,"h":49.55,"l":49.54,"n":456,"o":49.545,"t":"2026-10-15T19:30:00Z","v":98159,"vw":49.54427},{"c":49.545,"h":49.55,"l":49.54,"n":889,"o":49.545,"t":"2026-10-15T19:45:00Z","v":145205,"vw":49.545749},{"c":49.5402,"h":49.55,"l":49.54,"n":18,"o":49.55,"t":"2026-10-15T20:00:00Z","v":17005,"vw":49.542313},{"c":49.545,"h":49.545,"l":49.5406,"n":2,"o":49.5406,"t":"2026-10-15T20:15:00Z","v":201,"vw":49.542789},{"c":49.5402,"h":49.5402,"l":49.5402,"n":1,"o":49.5402,"t":"2026-10-15T22:00:00Z","v":115,"vw":49.5402},{"c":49.5501,"h":49.5501,"l":49.55,"n":2,"o":49.55,"t":"2026-10-16T12:15:00Z","v":350,"vw":49.55005},{"c":49.56,"h":49.56,"l":49.55,"n":246,"o":49.56,"t":"2026-10-16T13:30:00Z","v":111478,"vw":49.558525},{"c":49.555,"h":49.56,"l":49.55,"n":236,"o":49.555,"t":"2026-10-16T13:45:00Z","v":37770,"vw":49.555911},{"c":49.559,"h":49.56,"l":49.55,"n":231,"o":49.56,"t":"2026-10-16T14:00:00Z","v":117583,"vw":49.557415},{"c":49.5601,"h":49.57,"l":49.555,"n":397,"o":49.56,"t":"2026-10-16T14:15:00Z","v":206105,"vw":49.56421},{"c":49.565,"h":49.57,"l":49.56,"n":191,"o":49.565,"t":"2026-10-16T14:30:00Z","v":56830,"vw":49.566114},{"c":49.57,"h":49.57,"l":49.56,"n":139,"o":49.565,"t":"2026-10-16T14:45:00Z","v":60362,"vw":49.567978},{"c":49.5686,"h":49.57,"l":49.56,"n":118,"o":49.57,"t":"2026-10-16T15:00:00Z","v":24356,"vw":49.567225},{"c":49.565,"h":49.57,"l":49.56,"n":145,"o":49.57,"t":"2026-10-16T15:15:00Z","v":653855,"vw":49.569779},{"c":49.565,"h":49.57,"l":49.56,"n":207,"o":49.5658,"t":"2026-10-16T15:30:00Z","v":55329,"vw":49.566872},{"c":49.565,"h":49.57,"l":49.56,"n":220,"o":49.57,"t":"2026-10-16T15:45:00Z","v":151936,"vw":49.56723},{"c":49.565,"h":49.57,"l":49.56,"n":288,"o":49.57,"t":"2026-10-16T16:00:00Z","v":130267,"vw":49.567984},{"c":49.565,"h":49.57,"l":49.56,"n":425,"o":49.565,"t":"2026-10-16T16:15:00Z","v":134390,"vw":49.564559},{"c":49.565,"h":49.57,"l":49.56,"n":252,"o":49.57,"t":"2026-10-16T16:30:00Z","v":57643,"vw":49.566121},{"c":49.565,"h":49.57,"l":49.56,"n":498,"o":49.565,"t":"2026-10-16T16:45:00Z","v":68510,"vw":49.565371},{"c":49.565,"h":49.57,"l":49.56,"n":231,"o":49.565,"t":"2026-10-16T17:00:00Z","v":52348,"vw":49.566209},{"c":49.565,"h":49.57,"l":49.56,"n":681,"o":49.56,"t":"2026-10-16T17:15:00Z","v":252172,"vw":49.563468},{"c":49.57,"h":49.57,"l":49.56,"n":215,"o":49.562,"t":"2026-10-16T17:30:00Z","v":45123,"vw":49.565362},{"c":49.5641,"h":49.57,"l":49.56,"n":294,"o":49.565,"t":"2026-10-16T17:45:00Z","v":109195,"vw":49.563168},{"c":49.565,"h":49.57,"l":49.56,"n":182,"o":49.56,"t":"2026-10-16T18:00:00Z","v":57891,"vw":49.565546},{"c":49.56,"h":49.57,"l":49.56,"n":179,"o":49.565,"t":"2026-10-16T18:15:00Z","v":55756,"vw":49.563338},{"c":49.565,"h":49.57,"l":49.56,"n":280,"o":49.565,"t":"2026-10-16T18:30:00Z","v":68258,"vw":49.564699},{"c":49.565,"h":49.57,"l":49.56,"n":269,"o":49.5699,"t":"2026-10-16T18:45:00Z","v":83426,"vw":49.565335},{"c":49.565,"h":49.57,"l":49.56,"n":316,"o":49.564,"t":"2026-10-16T19:00:00Z","v":102265,"vw":49.565924},{"c":49.565,"h":49.57,"l":49.56,"n":238,"o":49.57,"t":"2026-10-16T19:15:00Z","v":97983,"vw":49.563834},{"c":49.57,"h":49.57,"l":49.56,"n":213,"o":49.565,"t":"2026-10-16T19:30:00Z","v":99689,"vw":49.564413},{"c":49.56,"h":49.57,"l":49.56,"n":460,"o":49.5665,"t":"2026-10-16T19:45:00Z","v":150307,"vw":49.563641},{"c":49.5615,"h":49.57,"l":49.5615,"n":12,"o":49.57,"t":"2026-10-16T20:00:00Z","v":4938,"vw":49.566054},{"c":49.5604,"h":49.5604,"l":49.5604,"n":1,"o":49.5604,"t":"2026-10-16T20:15:00Z","v":3310,"vw":49.5604},{"c":49.56,"h":49.56,"l":49.56,"n":3,"o":49.56,"t":"2026-10-16T21:00:00Z","v":4756,"vw":49.56},{"c":49.5615,"h":49.5615,"l":49.5615,"n":1,"o":49.5615,"t":"2026-10-16T21:30:00Z","v":260,"vw":49.5615},{"c":49.56,"h":49.56,"l":49.56,"n":2,"o":49.56,"t":"2026-10-16T22:15:00Z","v":184,"vw":49.56},{"c":49.56,"h":49.57,"l":49.56,"n":3,"o":49.57,"t":"2026-10-16T22:45:00Z","v":8483,"vw":49.569798},{"c":49.56,"h":49.56,"l":49.56,"n":1,"o":49.56,"t":"2026-10-19T08:15:00Z","v":200,"vw":49.56},{"c":49.5783,"h":49.5783,"l":49.5783,"n":2,"o":49.5783,"t":"2026-10-19T13:15:00Z","v":2784,"vw":49.5783},{"c":49.575,"h":49.58,"l":49.57,"n":401,"o":49.575,"t":"2026-10-19T13:30:00Z","v":168669,"vw":49.572295},{"c":49.5701,"h":49.58,"l":49.57,"n":195,"o":49.57,"t":"2026-10-19T13:45:00Z","v":146173,"vw":49.575483},{"c":49.575,"h":49.58,"l":49.57,"n":266,"o":49.575,"t":"2026-10-19T14:00:00Z","v":51274,"vw":49.571614},{"c":49.575,"h":49.58,"l":49.57,"n":180,"o":49.5702,"t":"2026-10-19T14:15:00Z","v":62467,"vw":49.572837},{"c":49.57,"h":49.58,"l":49.57,"n":240,"o":49.58,"t":"2026-10-19T14:30:00Z","v":54616,"vw":49.573305},{"c":49.575,"h":49.58,"l":49.57,"n":193,"o":49.575,"t":"2026-10-19T14:45:00Z","v":565831,"vw":49.570315},{"c":49.5701,"h":49.58,"l":49.57,"n":142,"o":49.57,"t":"2026-10-19T15:00:00Z","v":34047,"vw":49.573619},{"c":49.5733,"h":49.58,"l":49.57,"n":164,"o":49.575,"t":"2026-10-19T15:15:00Z","v":65667,"vw":49.574151},{"c":49.575,"h":49.58,"l":49.57,"n":134,"o":49.575,"t":"2026-10-19T15:30:00Z","v":31877,"vw":49.573973},{"c":49.575,"h":49.58,"l":49.57,"n":160,"o":49.575,"t":"2026-10-19T15:45:00Z","v":47060,"vw":49.57298},{"c":49.575,"h":49.58,"l":49.57,"n":95,"o":49.57,"t":"2026-10-19T16:00:00Z","v":50707,"vw":49.574357},{"c":49.58,"h":49.58,"l":49.57,"n":173,"o":49.575,"t":"2026-10-19T16:15:00Z","v":54724,"vw":49.572529},{"c":49.575,"h":49.58,"l":49.57,"n":159,"o":49.57,"t":"2026-10-19T16:30:00Z","v":68759,"vw":49.573084},{"c":49.57,"h":49.58,"l":49.57,"n":270,"o":49.5701,"t":"2026-10-19T16:45:00Z","v":69380,"vw":49.572681},{"c":49.57,"h":49.58,"l":49.57,"n":219,"o":49.57,"t":"2026-10-19T17:00:00Z","v":63924,"vw":49.571813},{"c":49.575,"h":49.58,"l":49.57,"n":557,"o":49.57,"t":"2026-10-19T17:15:00Z","v":108256,"vw":49.571642},{"c":49.5625,"h":49.58,"l":49.56,"n":264,"o":49.5701,"t":"2026-10-19T17:30:00Z","v":131882,"vw":49.569623},{"c":49.57,"h":49.57,"l":49.56,"n":225,"o":49.57,"t":"2026-10-19T17:45:00Z","v":256911,"vw":49.561129},{"c":49.57,"h":49.57,"l":49.56,"n":156,"o":49.56,"t":"2026-10-19T18:00:00Z","v":34409,"vw":49.565592},{"c":49.565,"h":49.57,"l":49.56,"n":255,"o":49.565,"t":"2026-10-19T18:15:00Z","v":67326,"vw":49.565036},{"c":49.5666,"h":49.57,"l":49.56,"n":202,"o":49.565,"t":"2026-10-19T18:30:00Z","v":93084,"vw":49.564416},{"c":49.565,"h":49.57,"l":49.56,"n":234,"o":49.5699,"t":"2026-10-19T18:45:00Z","v":99600,"vw":49.562777},{"c":49.5699,"h":49.57,"l":49.56,"n":185,"o":49.565,"t":"2026-10-19T19:00:00Z","v":84284,"vw":49.562844},{"c":49.5699,"h":49.57,"l":49.56,"n":189,"o":49.56,"t":"2026-10-19T19:15:00Z","v":64974,"vw":49.564139},{"c":49.5699,"h":49.57,"l":49.56,"n":193,"o":49.5664,"t":"2026-10-19T19:30:00Z","v":73438,"vw":49.563356},{"c":49.56,"h":49.57,"l":49.56,"n":446,"o":49.565,"t":"2026-10-19T19:45:00Z","v":189253,"vw":49.562202},{"c":49.56,"h":49.57,"l":49.56,"n":11,"o":49.57,"t":"2026-10-19T20:00:00Z","v":5046,"vw":49.565551},{"c":49.56,"h":49.5605,"l":49.56,"n":2,"o":49.5605,"t":"2026-10-19T20:15:00Z","v":200,"vw":49.56025},{"c":49.5605,"h":49.5605,"l":49.5605,"n":2,"o":49.5605,"t":"2026-10-19T20:30:00Z","v":224,"vw":49.5605},{"c":49.5605,"h":49.5605,"l":49.56,"n":2,"o":49.56,"t":"2026-10-19T21:15:00Z","v":200,"vw":49.56025},{"c":49.565,"h":49.565,"l":49.5604,"n":2,"o":49.5604,"t":"2026-10-19T22:45:00Z","v":2635,"vw":49.560636},{"c":49.57,"h":49.57,"l":49.57,"n":3,"o":49.57,"t":"2026-10-19T23:15:00Z","v":1500,"vw":49.57},{"c":49.56,"h":49.56,"l":49.56,"n":3,"o":49.56,"t":"2026-10-20T11:00:00Z","v":220,"vw":49.56},{"c":49.57,"h":49.57,"l":49.57,"n":1,"o":49.57,"t":"2026-10-20T11:15:00Z","v":170,"vw":49.57},{"c":49.5603,"h":49.5603,"l":49.5603,"n":1,"o":49.5603,"t":"2026-10-20T12:15:00Z","v":400,"vw":49.5603},{"c":49.561,"h":49.57,"l":49.5605,"n":4,"o":49.57,"t":"2026-10-20T13:15:00Z","v":923,"vw":49.565721},{"c":49.565,"h":49.57,"l":49.56,"n":318,"o":49.57,"t":"2026-10-20T13:30:00Z","v":143397,"vw":49.567629},{"c":49.565,"h":49.57,"l":49.56,"n":258,"o":49.5635,"t":"2026-10-20T13:45:00Z","v":127908,"vw":49.566235},{"c":49.56,"h":49.57,"l":49.56,"n":231,"o":49.57,"t":"2026-10-20T14:00:00Z","v":113934,"vw":49.567942},{"c":49.56,"h":49.57,"l":49.56,"n":217,"o":49.57,"t":"2026-10-20T14:15:00Z","v":153269,"vw":49.566461},{"c":49.5636,"h":49.57,"l":49.56,"n":257,"o":49.57,"t":"2026-10-20T14:30:00Z","v":72339,"vw":49.566052},{"c":49.565,"h":49.57,"l":49.56,"n":178,"o":49.565,"t":"2026-10-20T14:45:00Z","v":77769,"vw":49.566367},{"c":49.56,"h":49.57,"l":49.56,"n":195,"o":49.565,"t":"2026-10-20T15:00:00Z","v":108380,"vw":49.567392},{"c":49.5634,"h":49.57,"l":49.56,"n":185,"o":49.565,"t":"2026-10-20T15:15:00Z","v":61909,"vw":49.565111},{"c":49.565,"h":49.57,"l":49.56,"n":168,"o":49.565,"t":"2026-10-20T15:30:00Z","v":53101,"vw":49.563399},{"c":49.57,"h":49.57,"l":49.56,"n":177,"o":49.565,"t":"2026-10-20T15:45:00Z","v":51933,"vw":49.564228},{"c":49.565,"h":49.57,"l":49.56,"n":151,"o":49.565,"t":"2026-10-20T16:00:00Z","v":50596,"vw":49.565626},{"c":49.565,"h":49.57,"l":49.56,"n":136,"o":49.5634,"t":"2026-10-20T16:15:00Z","v":45372,"vw":49.564374},{"c":49.565,"h":49.57,"l":49.56,"n":144,"o":49.5675,"t":"2026-10-20T16:30:00Z","v":100590,"vw":49.567862},{"c":49.5675,"h":49.57,"l":49.56,"n":234,"o":49.5658,"t":"2026-10-20T16:45:00Z","v":72364,"vw":49.564806},{"c":49.5601,"h":49.57,"l":49.56,"n":164,"o":49.565,"t":"2026-10-20T17:00:00Z","v":49004,"vw":49.562532},{"c":49.565,"h":49.57,"l":49.56,"n":146,"o":49.5666,"t":"2026-10-20T17:15:00Z","v":51297,"vw":49.563937},{"c":49.56,"h":49.57,"l":49.56,"n":169,"o":49.565,"t":"2026-10-20T17:30:00Z","v":69165,"vw":49.564089},{"c":49.565,"h":49.57,"l":49.56,"n":210,"o":49.56,"t":"2026-10-20T17:45:00Z","v":119220,"vw":49.561725},{"c":49.57,"h":49.57,"l":49.56,"n":182,"o":49.565,"t":"2026-10-20T18:00:00Z","v":60458,"vw":49.56379},{"c":49.56,"h":49.57,"l":49.56,"n":232,"o":49.5665,"t":"2026-10-20T18:15:00Z","v":102857,"vw":49.565003},{"c":49.5664,"h":49.57,"l":49.56,"n":648,"o":49.565,"t":"2026-10-20T18:30:00Z","v":326742,"vw":49.562194},{"c":49.5634,"h":49.57,"l":49.56,"n":181,"o":49.565,"t":"2026-10-20T18:45:00Z","v":77378,"vw":49.564393},{"c":49.565,"h":49.57,"l":49.56,"n":386,"o":49.56,"t":"2026-10-20T19:00:00Z","v":110334,"vw":49.562856},{"c":49.5665,"h":49.57,"l":49.56,"n":192,"o":49.565,"t":"2026-10-20T19:15:00Z","v":88833,"vw":49.564322},{"c":49.565,"h":49.57,"l":49.56,"n":367,"o":49.565,"t":"2026-10-20T19:30:00Z","v":120971,"vw":49.564732},{"c":49.565,"h":49.57,"l":49.56,"n":442,"o":49.56,"t":"2026-10-20T19:45:00Z","v":299183,"vw":49.567161},{"c":49.57,"h":49.57,"l":49.57,"n":11,"o":49.57,"t":"2026-10-20T20:00:00Z","v":3432,"vw":49.57},{"c":49.57,"h":49.57,"l":49.57,"n":2,"o":49.57,"t":"2026-10-20T21:00:00Z","v":396,"vw":49.57},{"c":49.562,"h":49.562,"l":49.562,"n":1,"o":49.562,"t":"2026-10-21T11:00:00Z","v":450,"vw":49.562},{"c":49.5606,"h":49.5606,"l":49.5606,"n":1,"o":49.5606,"t":"2026-10-21T11:30:00Z","v":3823,"vw":49.5606},{"c":49.56,"h":49.56,"l":49.56,"n":1,"o":49.56,"t":"2026-10-21T12:15:00Z","v":200,"vw":49.56},{"c":49.5605,"h":49.5605,"l":49.56,"n":2,"o":49.56,"t":"2026-10-21T12:30:00Z","v":444,"vw":49.56025},{"c":49.56,"h":49.56,"l":49.56,"n":1,"o":49.56,"t":"2026-10-21T12:45:00Z","v":100,"vw":49.56},{"c":49.5605,"h":49.58,"l":49.5605,"n":40,"o":49.57,"t":"2026-10-21T13:15:00Z","v":12560,"vw":49.572585},{"c":49.575,"h":49.58,"l":49.5685,"n":293,"o":49.58,"t":"2026-10-21T13:30:00Z","v":447436,"vw":49.578353},{"c":49.575,"h":49.58,"l":49.57,"n":314,"o":49.575,"t":"2026-10-21T13:45:00Z","v":131636,"vw":49.573996},{"c":49.574,"h":49.58,"l":49.57,"n":213,"o":49.575,"t":"2026-10-21T14:00:00Z","v":44001,"vw":49.57515},{"c":49.575,"h":49.58,"l":49.57,"n":212,"o":49.5799,"t":"2026-10-21T14:15:00Z","v":87529,"vw":49.576505},{"c":49.575,"h":49.58,"l":49.57,"n":224,"o":49.58,"t":"2026-10-21T14:30:00Z","v":54754,"vw":49.576295},{"c":49.58,"h":49.58,"l":49.57,"n":250,"o":49.58,"t":"2026-10-21T14:45:00Z","v":60788,"vw":49.575654},{"c":49.575,"h":49.58,"l":49.57,"n":183,"o":49.575,"t":"2026-10-21T15:00:00Z","v":66604,"vw":49.575702},{"c":49.575,"h":49.58,"l":49.57,"n":176,"o":49.575,"t":"2026-10-21T15:15:00Z","v":73895,"vw":49.574497},{"c":49.575,"h":49.58,"l":49.57,"n":212,"o":49.57,"t":"2026-10-21T15:30:00Z","v":65326,"vw":49.573367},{"c":49.575,"h":49.58,"l":49.57,"n":170,"o":49.575,"t":"2026-10-21T15:45:00Z","v":58992,"vw":49.574859},{"c":49.575,"h":49.58,"l":49.57,"n":152,"o":49.575,"t":"2026-10-21T16:00:00Z","v":42237,"vw":49.573522},{"c":49.575,"h":49.58,"l":49.57,"n":231,"o":49.57,"t":"2026-10-21T16:15:00Z","v":131288,"vw":49.57486},{"c":49.575,"h":49.58,"l":49.57,"n":175,"o":49.5701,"t":"2026-10-21T16:30:00Z","v":70481,"vw":49.574393},{"c":49.58,"h":49.58,"l":49.57,"n":147,"o":49.57,"t":"2026-10-21T16:45:00Z","v":74142,"vw":49.57492},{"c":49.575,"h":49.58,"l":49.57,"n":152,"o":49.575,"t":"2026-10-21T17:00:00Z","v":49911,"vw":49.574796},{"c":49.57,"h":49.58,"l":49.57,"n":95,"o":49.5701,"t":"2026-10-21T17:15:00Z","v":32023,"vw":49.573118},{"c":49.575,"h":49.58,"l":49.57,"n":152,"o":49.5715,"t":"2026-10-21T17:30:00Z","v":38934,"vw":49.574009},{"c":49.5798,"h":49.58,"l":49.57,"n":158,"o":49.5715,"t":"2026-10-21T17:45:00Z","v":169398,"vw":49.576078},{"c":49.57,"h":49.58,"l":49.57,"n":187,"o":49.57,"t":"2026-10-21T18:00:00Z","v":90231,"vw":49.573956},{"c":49.5737,"h":49.58,"l":49.57,"n":170,"o":49.575,"t":"2026-10-21T18:15:00Z","v":81735,"vw":49.574168},{"c":49.5701,"h":49.58,"l":49.57,"n":132,"o":49.5799,"t":"2026-10-21T18:30:00Z","v":89899,"vw":49.572808},{"c":49.5776,"h":49.58,"l":49.57,"n":176,"o":49.5701,"t":"2026-10-21T18:45:00Z","v":132496,"vw":49.572615},{"c":49.565,"h":49.58,"l":49.56,"n":670,"o":49.57,"t":"2026-10-21T19:00:00Z","v":274338,"vw":49.569752},{"c":49.565,"h":49.57,"l":49.56,"n":485,"o":49.5625,"t":"2026-10-21T19:15:00Z","v":112203,"vw":49.564167},{"c":49.565,"h":49.57,"l":49.56,"n":426,"o":49.565,"t":"2026-10-21T19:30:00Z","v":67431,"vw":49.565206},{"c":49.57,"h":49.57,"l":49.56,"n":605,"o":49.565,"t":"2026-10-21T19:45:00Z","v":184372,"vw":49.563565},{"c":49.5698,"h":49.57,"l":49.56,"n":18,"o":49.57,"t":"2026-10-21T20:00:00Z","v":21136,"vw":49.56623},{"c":49.5605,"h":49.565,"l":49.5605,"n":6,"o":49.565,"t":"2026-10-21T20:30:00Z","v":800,"vw":49.563313},{"c":49.5604,"h":49.5604,"l":49.5601,"n":2,"o":49.5601,"t":"2026-10-21T21:15:00Z","v":1458,"vw":49.560328},{"c":49.5678,"h":49.5678,"l":49.565,"n":2,"o":49.565,"t":"2026-10-21T22:00:00Z","v":1102,"vw":49.566967},{"c":49.5697,"h":49.5697,"l":49.5697,"n":1,"o":49.5697,"t":"2026-10-21T23:15:00Z","v":3969,"vw":49.5697},{"c":49.5605,"h":49.5605,"l":49.5605,"n":1,"o":49.5605,"t":"2026-10-21T23:45:00Z","v":500,"vw":49.5605},{"c":49.57,"h":49.57,"l":49.57,"n":1,"o":49.57,"t":"2026-10-22T08:30:00Z","v":200,"vw":49.57},{"c":49.5705,"h":49.5791,"l":49.57,"n":12,"o":49.57,"t":"2026-10-22T11:00:00Z","v":11504,"vw":49.57085},{"c":49.57,"h":49.57,"l":49.57,"n":1,"o":49.57,"t":"2026-10-22T11:15:00Z","v":100,"vw":49.57},{"c":49.579,"h":49.579,"l":49.579,"n":1,"o":49.579,"t":"2026-10-22T12:00:00Z","v":250,"vw":49.579},{"c":49.57,"h":49.57,"l":49.57,"n":1,"o":49.57,"t":"2026-10-22T12:45:00Z","v":200,"vw":49.57},{"c":49.57,"h":49.5701,"l":49.57,"n":5,"o":49.57,"t":"2026-10-22T13:00:00Z","v":1500,"vw":49.570008},{"c":49.575,"h":49.58,"l":49.57,"n":273,"o":49.57,"t":"2026-10-22T13:30:00Z","v":168171,"vw":49.579185},{"c":49.58,"h":49.58,"l":49.57,"n":248,"o":49.5737,"t":"2026-10-22T13:45:00Z","v":64073,"vw":49.576038},{"c":49.58,"h":49.58,"l":49.57,"n":562,"o":49.58,"t":"2026-10-22T14:00:00Z","v":191983,"vw":49.577549},{"c":49.58,"h":49.58,"l":49.57,"n":243,"o":49.58,"t":"2026-10-22T14:15:00Z","v":94740,"vw":49.576326},{"c":49.58,"h":49.58,"l":49.5701,"n":276,"o":49.58,"t":"2026-10-22T14:30:00Z","v":124524,"vw":49.577767},{"c":49.575,"h":49.58,"l":49.57,"n":238,"o":49.58,"t":"2026-10-22T14:45:00Z","v":97931,"vw":49.578164},{"c":49.58,"h":49.58,"l":49.57,"n":300,"o":49.58,"t":"2026-10-22T15:00:00Z","v":109999,"vw":49.577375},{"c":49.5801,"h":49.59,"l":49.57,"n":506,"o":49.575,"t":"2026-10-22T15:15:00Z","v":154255,"vw":49.581529},{"c":49.585,"h":49.59,"l":49.58,"n":220,"o":49.59,"t":"2026-10-22T15:30:00Z","v":76082,"vw":49.585215},{"c":49.585,"h":49.59,"l":49.58,"n":215,"o":49.585,"t":"2026-10-22T15:45:00Z","v":48494,"vw":49.585454},{"c":49.5858,"h":49.59,"l":49.58,"n":186,"o":49.585,"t":"2026-10-22T16:00:00Z","v":170534,"vw":49.58236},{"c":49.59,"h":49.59,"l":49.58,"n":227,"o":49.59,"t":"2026-10-22T16:15:00Z","v":124565,"vw":49.585466},{"c":49.59,"h":49.59,"l":49.58,"n":240,"o":49.59,"t":"2026-10-22T16:30:00Z","v":136661,"vw":49.589373},{"c":49.59,"h":49.59,"l":49.58,"n":201,"o":49.59,"t":"2026-10-22T16:45:00Z","v":142627,"vw":49.589301},{"c":49.59,"h":49.59,"l":49.58,"n":234,"o":49.59,"t":"2026-10-22T17:00:00Z","v":69342,"vw":49.588526},{"c":49.59,"h":49.59,"l":49.58,"n":307,"o":49.59,"t":"2026-10-22T17:15:00Z","v":113361,"vw":49.583746},{"c":49.585,"h":49.59,"l":49.58,"n":574,"o":49.59,"t":"2026-10-22T17:30:00Z","v":200402,"vw":49.588711},{"c":49.584,"h":49.59,"l":49.58,"n":280,"o":49.59,"t":"2026-10-22T17:45:00Z","v":110992,"vw":49.585238},{"c":49.595,"h":49.6,"l":49.58,"n":369,"o":49.59,"t":"2026-10-22T18:00:00Z","v":102949,"vw":49.592131},{"c":49.6,"h":49.6,"l":49.59,"n":459,"o":49.59,"t":"2026-10-22T18:15:00Z","v":691283,"vw":49.594389},{"c":49.5934,"h":49.6,"l":49.59,"n":256,"o":49.6,"t":"2026-10-22T18:30:00Z","v":140002,"vw":49.597447},{"c":49.6,"h":49.6,"l":49.59,"n":286,"o":49.5959,"t":"2026-10-22T18:45:00Z","v":96616,"vw":49.597268},{"c":49.6,"h":49.6,"l":49.59,"n":367,"o":49.6,"t":"2026-10-22T19:00:00Z","v":188341,"vw":49.595402},{"c":49.5999,"h":49.6,"l":49.59,"n":326,"o":49.6,"t":"2026-10-22T19:15:00Z","v":177718,"vw":49.59848},{"c":49.5936,"h":49.6,"l":49.59,"n":333,"o":49.6,"t":"2026-10-22T19:30:00Z","v":152881,"vw":49.597792},{"c":49.6,"h":49.6,"l":49.59,"n":482,"o":49.595,"t":"2026-10-22T19:45:00Z","v":206803,"vw":49.598284},{"c":49.5995,"h":49.6,"l":49.59,"n":32,"o":49.59,"t":"2026-10-22T20:00:00Z","v":14533,"vw":49.599385},{"c":49.59,"h":49.59,"l":49.59,"n":2,"o":49.59,"t":"2026-10-22T20:30:00Z","v":150,"vw":49.59},{"c":49.5995,"h":49.6,"l":49.5995,"n":3,"o":49.6,"t":"2026-10-22T20:45:00Z","v":400,"vw":49.599875},{"c":49.59,"h":49.59,"l":49.59,"n":1,"o":49.59,"t":"2026-10-22T21:45:00Z","v":400,"vw":49.59},{"c":49.5901,"h":49.5901,"l":49.5901,"n":1,"o":49.5901,"t":"2026-10-22T22:30:00Z","v":200,"vw":49.5901},{"c":49.5905,"h":49.5905,"l":49.5905,"n":1,"o":49.5905,"t":"2026-10-22T22:45:00Z","v":500,"vw":49.5905},{"c":49.6015,"h":49.6015,"l":49.6015,"n":1,"o":49.6015,"t":"2026-10-23T11:45:00Z","v":1300,"vw":49.6015},{"c":49.6,"h":49.609,"l":49.6,"n":10,"o":49.609,"t":"2026-10-23T12:00:00Z","v":17064,"vw":49.600064},{"c":49.5999,"h":49.6,"l":49.59,"n":120,"o":49.6,"t":"2026-10-23T13:30:00Z","v":161185,"vw":49.599447}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.05,"strike":51.23515245893596,"iv":0.07958539742809267,"gamma":0.1674842109664339,"theta":-0.003931309383965916,"vega":0.02414266821104996,"rho":0.0028217647948499507,"breakevenPct":3.4183352670618152},{"delta":0.15,"premium":0.05,"strike":50.69539302536585,"iv":0.05666301779085804,"gamma":0.41297549764236696,"theta":-0.0037115013563810786,"vega":0.031029831215485294,"rho":0.0034436368120366358,"breakevenPct":2.329891158229177},{"delta":0.2,"premium":0.05,"strike":50.336085216893856,"iv":0.040196918009978724,"gamma":0.6761044522662081,"theta":-0.00355702659892255,"vega":0.03750048560060215,"rho":0.003983401367528389,"breakevenPct":1.6053341740146205},{"delta":0.25,"premium":0.054655966639103645,"strike":49.993348619086994,"iv":0.025098152383697624,"gamma":0.918345645457611,"theta":-0.0034274122300727754,"vega":0.043565398133722316,"rho":0.004641867072319905,"breakevenPct":0.9235825483486432},{"delta":0.3,"premium":0.1266946606748595,"strike":49.89043619903592,"iv":0.029787910117017032,"gamma":0.8582920750423646,"theta":-0.0036575858318947533,"vega":0.0437582770536959,"rho":0.007018216044950952,"breakevenPct":0.8613245809856191},{"delta":0.35,"premium":0.19873335471061532,"strike":49.787523778984834,"iv":0.034477667850336444,"gamma":0.7982385046271182,"theta":-0.0038877594337167307,"vega":0.04395115597366949,"rho":0.009394565017581999,"breakevenPct":0.799066613622595},{"delta":0.4,"premium":0.27077204874637123,"strike":49.68461135893376,"iv":0.03916742558365585,"gamma":0.7381849342118718,"theta":-0.004117933035538709,"vega":0.04414403489364308,"rho":0.011770913990213046,"breakevenPct":0.7368086462595709},{"delta":0.45,"premium":0.3428107427821271,"strike":49.581698938882674,"iv":0.04385718331697526,"gamma":0.6781313637966254,"theta":-0.004348106637360687,"vega":0.044336913813616666,"rho":0.014147262962844093,"breakevenPct":0.6745506788965469},{"delta":0.5,"premium":0.41484943681788294,"strike":49.4787865188316,"iv":0.04854694105029467,"gamma":0.618077793381379,"theta":-0.004578280239182665,"vega":0.04452979273359026,"rho":0.01652361193547514,"breakevenPct":0.6122927115335227},{"delta":0.55,"premium":0.4868881308536388,"strike":49.375874098780514,"iv":0.053236698783614075,"gamma":0.5580242229661325,"theta":-0.0048084538410046425,"vega":0.04472267165356384,"rho":0.018899960908106188,"breakevenPct":0.5500347441704987},{"delta":0.6,"premium":0.5589268248893947,"strike":49.27296167872944,"iv":0.05792645651693348,"gamma":0.4979706525508863,"theta":-0.0050386274428266195,"vega":0.04491555057353743,"rho":0.021276309880737233,"breakevenPct":0.4877767768074746},{"delta":0.65,"premium":0.6309655189251506,"strike":49.170049258678354,"iv":0.0626162142502529,"gamma":0.4379170821356398,"theta":-0.005268801044648598,"vega":0.045108429493511015,"rho":0.023652658853368282,"breakevenPct":0.4255188094444504},{"delta":0.7,"premium":0.7030042129609064,"strike":49.06713683862728,"iv":0.0673059719835723,"gamma":0.37786351172039345,"theta":-0.005498974646470575,"vega":0.045301308413484606,"rho":0.026029007825999328,"breakevenPct":0.3632608420814264},{"delta":0.75,"premium":1.7353864991128467,"strike":48.29615250063368,"iv":0.15684591270854115,"gamma":0.18284929527190333,"theta":-0.015128468194742877,"vega":0.04383392368613945,"rho":0.026987255931933057,"breakevenPct":0.8903791081801234}],"put":[{"delta":0.1,"premium":0.05,"strike":48.30752564799563,"iv":0.08123310922413429,"gamma":0.1769302960470733,"theta":-0.0026758159694620864,"vega":0.023977310830588426,"rho":-0.00521298490111733,"breakevenPct":2.6869819560483394},{"delta":0.15,"premium":0.062152798543305035,"strike":49.02558483903854,"iv":0.0517946791265802,"gamma":0.3136468114677603,"theta":-0.0019480149525912904,"vega":0.03100691241185698,"rho":-0.00818215804194233,"breakevenPct":1.2634965910561982},{"delta":0.2,"premium":0.11318336099718543,"strike":49.133017602099336,"iv":0.05373572883699032,"gamma":0.32366370105235126,"theta":-0.0020970761485569695,"vega":0.03342070376666878,"rho":-0.010136591057736975,"breakevenPct":1.1497595460734995},{"delta":0.25,"premium":0.16421392345106578,"strike":49.240450365160136,"iv":0.05567677854740044,"gamma":0.33368059063694216,"theta":-0.0022461373445226487,"vega":0.03583449512148058,"rho":-0.012091024073531619,"breakevenPct":1.0360225010908009},{"delta":0.3,"premium":0.21524448590494616,"strike":49.34788312822094,"iv":0.05761782825781056,"gamma":0.3436974802215331,"theta":-0.0023951985404883276,"vega":0.03824828647629238,"rho":-0.014045457089326262,"breakevenPct":0.9222854561081024},{"delta":0.35,"premium":0.2662750483588265,"strike":49.45531589128174,"iv":0.05955887796822069,"gamma":0.35371436980612403,"theta":-0.002544259736454007,"vega":0.040662077831104176,"rho":-0.015999890105120908,"breakevenPct":0.8085484111254038},{"delta":0.4,"premium":0.3173056108127069,"strike":49.56274865434254,"iv":0.06149992767863081,"gamma":0.36373125939071493,"theta":-0.002693320932419686,"vega":0.04307586918591598,"rho":-0.017954323120915553,"breakevenPct":0.694811366142705},{"delta":0.45,"premium":0.36833617326658724,"strike":49.67018141740334,"iv":0.06344097738904093,"gamma":0.3737481489753059,"theta":-0.002842382128385365,"vega":0.045489660540727776,"rho":-0.019908756136710195,"breakevenPct":0.5810743211600065},{"delta":0.5,"premium":0.4193667357204676,"strike":49.77761418046414,"iv":0.06538202709945105,"gamma":0.3837650385598968,"theta":-0.002991443324351044,"vega":0.04790345189553957,"rho":-0.02186318915250484,"breakevenPct":0.4673372761773079},{"delta":0.55,"premium":0.470397298174348,"strike":49.88504694352494,"iv":0.06732307680986117,"gamma":0.39378192814448776,"theta":-0.0031405045203167234,"vega":0.050317243250351376,"rho":-0.023817622168299486,"breakevenPct":0.35360023119460915},{"delta":0.6,"premium":0.5214278606282283,"strike":49.99247970658574,"iv":0.0692641265202713,"gamma":0.40379881772907866,"theta":-0.0032895657162824023,"vega":0.05273103460516317,"rho":-0.025772055184094127,"breakevenPct":0.23986318621191072},{"delta":0.65,"premium":0.8472453222453222,"strike":50.32224532224532,"iv":0.08950810810810811,"gamma":0.33099584199584203,"theta":-0.0042345114345114345,"vega":0.0499997920997921,"rho":-0.02753442074083727,"breakevenPct":0.23190159306312155},{"delta":0.7,"premium":1.193745668745668,"strike":50.66874566874567,"iv":0.1111297297297297,"gamma":0.2519591129591131,"theta":-0.005239362439362438,"vega":0.04688128898128899,"rho":-0.029282329607114164,"breakevenPct":0.23190159306312155},{"delta":0.75,"premium":1.5655904059040586,"strike":51.040590405904055,"iv":0.13389852398523983,"gamma":0.17372103321033214,"theta":-0.0062730627306273054,"vega":0.043668634686346866,"rho":-0.031054948759213094,"breakevenPct":0.23190159306312155},{"delta":0.8,"premium":2.48809963099631,"strike":51.96309963099631,"iv":0.18159225092250922,"gamma":0.11283542435424354,"theta":-0.007933579335793358,"vega":0.03841033210332103,"rho":-0.033364455030536144,"breakevenPct":0.23190159306312155},{"delta":0.85,"premium":4.8901360544217685,"strike":54.34013605442177,"iv":0.29561564625850334,"gamma":0.05772244897959185,"theta":-0.011840136054421769,"vega":0.031985714285714284,"rho":-0.036850018803792926,"breakevenPct":0.2823149828594486}]},"raw":{"call":[{"delta":0.1,"premium":0.05,"strike":51.23515245893596,"iv":0.07958539742809267,"gamma":0.1674842109664339,"theta":-0.003931309383965916,"vega":0.02414266821104996,"rho":0.0028217647948499507,"breakevenPct":3.4183352670618152},{"delta":0.15,"premium":0.05,"strike":50.69539302536585,"iv":0.05666301779085804,"gamma":0.41297549764236696,"theta":-0.0037115013563810786,"vega":0.031029831215485294,"rho":0.0034436368120366358,"breakevenPct":2.329891158229177},{"delta":0.2,"premium":0.05,"strike":50.336085216893856,"iv":0.040196918009978724,"gamma":0.6761044522662081,"theta":-0.00355702659892255,"vega":0.03750048560060215,"rho":0.003983401367528389,"breakevenPct":1.6053341740146205},{"delta":0.25,"premium":0.054655966639103645,"strike":49.993348619086994,"iv":0.025098152383697624,"gamma":0.918345645457611,"theta":-0.0034274122300727754,"vega":0.043565398133722316,"rho":0.004641867072319905,"breakevenPct":0.9235825483486432},{"delta":0.3,"premium":0.1266946606748595,"strike":49.89043619903592,"iv":0.029787910117017032,"gamma":0.8582920750423646,"theta":-0.0036575858318947533,"vega":0.0437582770536959,"rho":0.007018216044950952,"breakevenPct":0.8613245809856191},{"delta":0.35,"premium":0.19873335471061532,"strike":49.787523778984834,"iv":0.034477667850336444,"gamma":0.7982385046271182,"theta":-0.0038877594337167307,"vega":0.04395115597366949,"rho":0.009394565017581999,"breakevenPct":0.799066613622595},{"delta":0.4,"premium":0.27077204874637123,"strike":49.68461135893376,"iv":0.03916742558365585,"gamma":0.7381849342118718,"theta":-0.004117933035538709,"vega":0.04414403489364308,"rho":0.011770913990213046,"breakevenPct":0.7368086462595709},{"delta":0.45,"premium":0.3428107427821271,"strike":49.581698938882674,"iv":0.04385718331697526,"gamma":0.6781313637966254,"theta":-0.004348106637360687,"vega":0.044336913813616666,"rho":0.014147262962844093,"breakevenPct":0.6745506788965469},{"delta":0.5,"premium":0.41484943681788294,"strike":49.4787865188316,"iv":0.04854694105029467,"gamma":0.618077793381379,"theta":-0.004578280239182665,"vega":0.04452979273359026,"rho":0.01652361193547514,"breakevenPct":0.6122927115335227},{"delta":0.55,"premium":0.4868881308536388,"strike":49.375874098780514,"iv":0.053236698783614075,"gamma":0.5580242229661325,"theta":-0.0048084538410046425,"vega":0.04472267165356384,"rho":0.018899960908106188,"breakevenPct":0.5500347441704987},{"delta":0.6,"premium":0.5589268248893947,"strike":49.27296167872944,"iv":0.05792645651693348,"gamma":0.4979706525508863,"theta":-0.0050386274428266195,"vega":0.04491555057353743,"rho":0.021276309880737233,"breakevenPct":0.4877767768074746},{"delta":0.65,"premium":0.6309655189251506,"strike":49.170049258678354,"iv":0.0626162142502529,"gamma":0.4379170821356398,"theta":-0.005268801044648598,"vega":0.045108429493511015,"rho":0.023652658853368282,"breakevenPct":0.4255188094444504},{"delta":0.7,"premium":0.7030042129609064,"strike":49.06713683862728,"iv":0.0673059719835723,"gamma":0.37786351172039345,"theta":-0.005498974646470575,"vega":0.045301308413484606,"rho":0.026029007825999328,"breakevenPct":0.3632608420814264},{"delta":0.75,"premium":1.7353864991128467,"strike":48.29615250063368,"iv":0.15684591270854115,"gamma":0.18284929527190333,"theta":-0.015128468194742877,"vega":0.04383392368613945,"rho":0.026987255931933057,"breakevenPct":0.8903791081801234}],"put":[{"delta":0.1,"premium":0.05,"strike":48.30752564799563,"iv":0.08123310922413429,"gamma":0.1769302960470733,"theta":-0.0026758159694620864,"vega":0.023977310830588426,"rho":-0.00521298490111733,"breakevenPct":2.6869819560483394},{"delta":0.15,"premium":0.062152798543305035,"strike":49.02558483903854,"iv":0.0517946791265802,"gamma":0.3136468114677603,"theta":-0.0019480149525912904,"vega":0.03100691241185698,"rho":-0.00818215804194233,"breakevenPct":1.2634965910561982},{"delta":0.2,"premium":0.11318336099718543,"strike":49.133017602099336,"iv":0.05373572883699032,"gamma":0.32366370105235126,"theta":-0.0020970761485569695,"vega":0.03342070376666878,"rho":-0.010136591057736975,"breakevenPct":1.1497595460734995},{"delta":0.25,"premium":0.16421392345106578,"strike":49.240450365160136,"iv":0.05567677854740044,"gamma":0.33368059063694216,"theta":-0.0022461373445226487,"vega":0.03583449512148058,"rho":-0.012091024073531619,"breakevenPct":1.0360225010908009},{"delta":0.3,"premium":0.21524448590494616,"strike":49.34788312822094,"iv":0.05761782825781056,"gamma":0.3436974802215331,"theta":-0.0023951985404883276,"vega":0.03824828647629238,"rho":-0.014045457089326262,"breakevenPct":0.9222854561081024},{"delta":0.35,"premium":0.2662750483588265,"strike":49.45531589128174,"iv":0.05955887796822069,"gamma":0.35371436980612403,"theta":-0.002544259736454007,"vega":0.040662077831104176,"rho":-0.015999890105120908,"breakevenPct":0.8085484111254038},{"delta":0.4,"premium":0.3173056108127069,"strike":49.56274865434254,"iv":0.06149992767863081,"gamma":0.36373125939071493,"theta":-0.002693320932419686,"vega":0.04307586918591598,"rho":-0.017954323120915553,"breakevenPct":0.694811366142705},{"delta":0.45,"premium":0.36833617326658724,"strike":49.67018141740334,"iv":0.06344097738904093,"gamma":0.3737481489753059,"theta":-0.002842382128385365,"vega":0.045489660540727776,"rho":-0.019908756136710195,"breakevenPct":0.5810743211600065},{"delta":0.5,"premium":0.4193667357204676,"strike":49.77761418046414,"iv":0.06538202709945105,"gamma":0.3837650385598968,"theta":-0.002991443324351044,"vega":0.04790345189553957,"rho":-0.02186318915250484,"breakevenPct":0.4673372761773079},{"delta":0.55,"premium":0.470397298174348,"strike":49.88504694352494,"iv":0.06732307680986117,"gamma":0.39378192814448776,"theta":-0.0031405045203167234,"vega":0.050317243250351376,"rho":-0.023817622168299486,"breakevenPct":0.35360023119460915},{"delta":0.6,"premium":0.5214278606282283,"strike":49.99247970658574,"iv":0.0692641265202713,"gamma":0.40379881772907866,"theta":-0.0032895657162824023,"vega":0.05273103460516317,"rho":-0.025772055184094127,"breakevenPct":0.23986318621191072},{"delta":0.65,"premium":0.8472453222453222,"strike":50.32224532224532,"iv":0.08950810810810811,"gamma":0.33099584199584203,"theta":-0.0042345114345114345,"vega":0.0499997920997921,"rho":-0.02753442074083727,"breakevenPct":0.23190159306312155},{"delta":0.7,"premium":1.193745668745668,"strike":50.66874566874567,"iv":0.1111297297297297,"gamma":0.2519591129591131,"theta":-0.005239362439362438,"vega":0.04688128898128899,"rho":-0.029282329607114164,"breakevenPct":0.23190159306312155},{"delta":0.75,"premium":1.5655904059040586,"strike":51.040590405904055,"iv":0.13389852398523983,"gamma":0.17372103321033214,"theta":-0.0062730627306273054,"vega":0.043668634686346866,"rho":-0.031054948759213094,"breakevenPct":0.23190159306312155},{"delta":0.8,"premium":2.48809963099631,"strike":51.96309963099631,"iv":0.18159225092250922,"gamma":0.11283542435424354,"theta":-0.007933579335793358,"vega":0.03841033210332103,"rho":-0.033364455030536144,"breakevenPct":0.23190159306312155},{"delta":0.85,"premium":4.8901360544217685,"strike":54.34013605442177,"iv":0.29561564625850334,"gamma":0.05772244897959185,"theta":-0.011840136054421769,"vega":0.031985714285714284,"rho":-0.036850018803792926,"breakevenPct":0.2823149828594486}]}},"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"}}