{"symbol":"SCHC","url":"https://intraalpha.com/companies/SCHC","capturedAt":"2026-10-23T02:01:33.844Z","state":"ready","quote":{"symbol":"SCHC","last_price":48.21,"prev_close":48.97,"regular_close":48.21,"change":-0.76,"change_pct":-1.552,"regular_change":-0.76,"regular_change_pct":-1.552,"extended_change":0,"extended_change_pct":0,"bid":48,"ask":50.83,"bid_size":300,"ask_size":100,"volume":294312,"vwap":48.234785,"open":48.49,"high":48.49,"low":48.08,"close":48.21,"trade_count":2203,"last_trade_at":"2026-10-23T00:00:00.133866884Z","last_quote_at":"2026-10-22T23:56:31.953826837Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:01:30.830982052-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":5600000000,"net_expense_ratio":0.0006,"portfolio_turnover":0.16,"dividend_yield":0.0233,"inception_date":"2010-01-14","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:01:32.181395+00:00"},"optionObservedAt":"2026-10-22T19:54:53.108Z","bars":[{"c":49.16,"h":49.16,"l":49.15,"n":15,"o":49.15,"t":"2026-10-16T08:45:00Z","v":1013,"vw":49.155},{"c":49.18,"h":49.18,"l":49.16,"n":29,"o":49.16,"t":"2026-10-16T13:30:00Z","v":6267,"vw":49.161465},{"c":49.26,"h":49.26,"l":49.25,"n":6,"o":49.25,"t":"2026-10-16T13:35:00Z","v":216,"vw":49.255},{"c":49.235,"h":49.3299,"l":49.23,"n":15,"o":49.3299,"t":"2026-10-16T13:40:00Z","v":1458,"vw":49.260481},{"c":49.25,"h":49.3,"l":49.2455,"n":10,"o":49.2455,"t":"2026-10-16T13:45:00Z","v":998,"vw":49.276125},{"c":49.22,"h":49.23,"l":49.21,"n":29,"o":49.23,"t":"2026-10-16T13:50:00Z","v":1884,"vw":49.222184},{"c":49.265,"h":49.265,"l":49.265,"n":5,"o":49.265,"t":"2026-10-16T13:55:00Z","v":429,"vw":49.265},{"c":49.27,"h":49.31,"l":49.27,"n":78,"o":49.28,"t":"2026-10-16T14:00:00Z","v":9941,"vw":49.29581},{"c":49.225,"h":49.225,"l":49.225,"n":6,"o":49.225,"t":"2026-10-16T14:05:00Z","v":180,"vw":49.225},{"c":49.24,"h":49.26,"l":49.24,"n":31,"o":49.2498,"t":"2026-10-16T14:10:00Z","v":4025,"vw":49.245067},{"c":49.2328,"h":49.2499,"l":49.2328,"n":3,"o":49.2499,"t":"2026-10-16T14:15:00Z","v":1390,"vw":49.236646},{"c":49.3,"h":49.3,"l":49.3,"n":11,"o":49.3,"t":"2026-10-16T14:20:00Z","v":389,"vw":49.3},{"c":49.28,"h":49.3078,"l":49.28,"n":7,"o":49.295,"t":"2026-10-16T14:25:00Z","v":482,"vw":49.295139},{"c":49.3,"h":49.31,"l":49.29,"n":28,"o":49.29,"t":"2026-10-16T14:30:00Z","v":1247,"vw":49.305973},{"c":49.28,"h":49.29,"l":49.27,"n":20,"o":49.29,"t":"2026-10-16T14:35:00Z","v":829,"vw":49.281883},{"c":49.27,"h":49.29,"l":49.27,"n":20,"o":49.29,"t":"2026-10-16T14:40:00Z","v":2787,"vw":49.273826},{"c":49.2728,"h":49.28,"l":49.2357,"n":32,"o":49.2357,"t":"2026-10-16T14:45:00Z","v":107945,"vw":49.269821},{"c":49.27,"h":49.285,"l":49.265,"n":54,"o":49.2704,"t":"2026-10-16T14:50:00Z","v":5481,"vw":49.275689},{"c":49.27,"h":49.29,"l":49.27,"n":16,"o":49.29,"t":"2026-10-16T14:55:00Z","v":1275,"vw":49.280909},{"c":49.245,"h":49.245,"l":49.24,"n":13,"o":49.24,"t":"2026-10-16T15:00:00Z","v":644,"vw":49.243322},{"c":49.22,"h":49.24,"l":49.22,"n":30,"o":49.23,"t":"2026-10-16T15:05:00Z","v":3762,"vw":49.230129},{"c":49.19,"h":49.2142,"l":49.19,"n":39,"o":49.19,"t":"2026-10-16T15:10:00Z","v":2132,"vw":49.195586},{"c":49.16,"h":49.16,"l":49.16,"n":9,"o":49.16,"t":"2026-10-16T15:15:00Z","v":432,"vw":49.16},{"c":49.11,"h":49.175,"l":49.11,"n":24,"o":49.175,"t":"2026-10-16T15:20:00Z","v":5618,"vw":49.145797},{"c":49.1,"h":49.125,"l":49.1,"n":24,"o":49.11,"t":"2026-10-16T15:30:00Z","v":1923,"vw":49.102845},{"c":49.0966,"h":49.0966,"l":49.0966,"n":3,"o":49.0966,"t":"2026-10-16T15:35:00Z","v":174,"vw":49.0966},{"c":49.11,"h":49.11,"l":49.11,"n":1,"o":49.11,"t":"2026-10-16T15:40:00Z","v":150,"vw":49.11},{"c":49.08,"h":49.08,"l":49.07,"n":12,"o":49.07,"t":"2026-10-16T15:45:00Z","v":1552,"vw":49.079306},{"c":48.99,"h":49.02,"l":48.99,"n":9,"o":49.02,"t":"2026-10-16T15:50:00Z","v":762,"vw":49.009934},{"c":48.93,"h":48.96,"l":48.93,"n":16,"o":48.96,"t":"2026-10-16T15:55:00Z","v":898,"vw":48.946792},{"c":48.914,"h":48.93,"l":48.87,"n":29,"o":48.93,"t":"2026-10-16T16:00:00Z","v":1897,"vw":48.894759},{"c":48.9071,"h":48.92,"l":48.9071,"n":10,"o":48.92,"t":"2026-10-16T16:05:00Z","v":835,"vw":48.910353},{"c":48.915,"h":48.915,"l":48.915,"n":14,"o":48.915,"t":"2026-10-16T16:10:00Z","v":394,"vw":48.915},{"c":48.945,"h":48.97,"l":48.94,"n":18,"o":48.97,"t":"2026-10-16T16:15:00Z","v":1921,"vw":48.95141},{"c":48.96,"h":48.96,"l":48.93,"n":14,"o":48.935,"t":"2026-10-16T16:20:00Z","v":3457,"vw":48.945178},{"c":48.94,"h":48.96,"l":48.92,"n":11,"o":48.92,"t":"2026-10-16T16:25:00Z","v":1779,"vw":48.945114},{"c":48.89,"h":48.89,"l":48.89,"n":5,"o":48.89,"t":"2026-10-16T16:30:00Z","v":178,"vw":48.89},{"c":48.8628,"h":48.8628,"l":48.8628,"n":1,"o":48.8628,"t":"2026-10-16T16:35:00Z","v":357,"vw":48.8628},{"c":48.8553,"h":48.88,"l":48.85,"n":13,"o":48.85,"t":"2026-10-16T16:40:00Z","v":759,"vw":48.860566},{"c":48.83,"h":48.874,"l":48.83,"n":16,"o":48.874,"t":"2026-10-16T16:45:00Z","v":882,"vw":48.843338},{"c":48.79,"h":48.81,"l":48.79,"n":7,"o":48.81,"t":"2026-10-16T16:50:00Z","v":404,"vw":48.798539},{"c":48.8,"h":48.8061,"l":48.8,"n":2,"o":48.8061,"t":"2026-10-16T16:55:00Z","v":517,"vw":48.803398},{"c":48.81,"h":48.82,"l":48.81,"n":11,"o":48.82,"t":"2026-10-16T17:00:00Z","v":1212,"vw":48.815117},{"c":48.76,"h":48.7675,"l":48.745,"n":15,"o":48.7675,"t":"2026-10-16T17:05:00Z","v":1172,"vw":48.756239},{"c":48.74,"h":48.7625,"l":48.74,"n":9,"o":48.7625,"t":"2026-10-16T17:10:00Z","v":1187,"vw":48.743951},{"c":48.71,"h":48.73,"l":48.71,"n":10,"o":48.73,"t":"2026-10-16T17:15:00Z","v":731,"vw":48.723333},{"c":48.73,"h":48.73,"l":48.71,"n":14,"o":48.71,"t":"2026-10-16T17:20:00Z","v":2158,"vw":48.718659},{"c":48.77,"h":48.78,"l":48.75,"n":17,"o":48.7628,"t":"2026-10-16T17:25:00Z","v":3157,"vw":48.760811},{"c":48.79,"h":48.79,"l":48.77,"n":24,"o":48.77,"t":"2026-10-16T17:30:00Z","v":1782,"vw":48.786428},{"c":48.795,"h":48.7958,"l":48.77,"n":14,"o":48.7958,"t":"2026-10-16T17:35:00Z","v":1121,"vw":48.78473},{"c":48.85,"h":48.875,"l":48.77,"n":32,"o":48.79,"t":"2026-10-16T17:40:00Z","v":3196,"vw":48.829381},{"c":48.815,"h":48.84,"l":48.8,"n":104,"o":48.84,"t":"2026-10-16T17:45:00Z","v":14325,"vw":48.808363},{"c":48.78,"h":48.82,"l":48.78,"n":19,"o":48.82,"t":"2026-10-16T17:50:00Z","v":23093,"vw":48.819293},{"c":48.79,"h":48.79,"l":48.78,"n":11,"o":48.78,"t":"2026-10-16T17:55:00Z","v":933,"vw":48.781719},{"c":48.73,"h":48.77,"l":48.7272,"n":42,"o":48.7672,"t":"2026-10-16T18:00:00Z","v":2829,"vw":48.738948},{"c":48.8099,"h":48.8099,"l":48.74,"n":59,"o":48.75,"t":"2026-10-16T18:05:00Z","v":26635,"vw":48.753549},{"c":48.77,"h":48.79,"l":48.76,"n":26,"o":48.79,"t":"2026-10-16T18:10:00Z","v":1819,"vw":48.772579},{"c":48.741,"h":48.79,"l":48.741,"n":37,"o":48.79,"t":"2026-10-16T18:15:00Z","v":2882,"vw":48.76701},{"c":48.76,"h":48.76,"l":48.76,"n":1,"o":48.76,"t":"2026-10-16T18:20:00Z","v":100,"vw":48.76},{"c":48.75,"h":48.75,"l":48.75,"n":11,"o":48.75,"t":"2026-10-16T18:25:00Z","v":982,"vw":48.75},{"c":48.74,"h":48.76,"l":48.73,"n":35,"o":48.73,"t":"2026-10-16T18:30:00Z","v":3654,"vw":48.751823},{"c":48.76,"h":48.76,"l":48.73,"n":29,"o":48.74,"t":"2026-10-16T18:35:00Z","v":6973,"vw":48.734676},{"c":48.73,"h":48.77,"l":48.73,"n":18,"o":48.77,"t":"2026-10-16T18:40:00Z","v":1402,"vw":48.745518},{"c":48.72,"h":48.74,"l":48.72,"n":20,"o":48.74,"t":"2026-10-16T18:45:00Z","v":1072,"vw":48.732757},{"c":48.71,"h":48.72,"l":48.71,"n":15,"o":48.72,"t":"2026-10-16T18:50:00Z","v":530,"vw":48.713333},{"c":48.7,"h":48.7,"l":48.68,"n":55,"o":48.7,"t":"2026-10-16T18:55:00Z","v":2641,"vw":48.693342},{"c":48.6927,"h":48.7114,"l":48.69,"n":28,"o":48.71,"t":"2026-10-16T19:00:00Z","v":2122,"vw":48.701102},{"c":48.68,"h":48.7128,"l":48.67,"n":52,"o":48.71,"t":"2026-10-16T19:05:00Z","v":4772,"vw":48.700065},{"c":48.76,"h":48.76,"l":48.7,"n":53,"o":48.7,"t":"2026-10-16T19:10:00Z","v":6784,"vw":48.737266},{"c":48.75,"h":48.79,"l":48.73,"n":41,"o":48.79,"t":"2026-10-16T19:15:00Z","v":4706,"vw":48.771723},{"c":48.8,"h":48.81,"l":48.75,"n":69,"o":48.75,"t":"2026-10-16T19:20:00Z","v":7183,"vw":48.784073},{"c":48.8,"h":48.815,"l":48.79,"n":42,"o":48.8,"t":"2026-10-16T19:25:00Z","v":3446,"vw":48.799199},{"c":48.775,"h":48.83,"l":48.775,"n":51,"o":48.83,"t":"2026-10-16T19:30:00Z","v":5623,"vw":48.807621},{"c":48.775,"h":48.7928,"l":48.77,"n":25,"o":48.7928,"t":"2026-10-16T19:35:00Z","v":3230,"vw":48.780166},{"c":48.77,"h":48.79,"l":48.77,"n":31,"o":48.79,"t":"2026-10-16T19:40:00Z","v":2034,"vw":48.780741},{"c":48.8225,"h":48.8225,"l":48.75,"n":42,"o":48.755,"t":"2026-10-16T19:45:00Z","v":8706,"vw":48.769291},{"c":48.8203,"h":48.83,"l":48.79,"n":29,"o":48.815,"t":"2026-10-16T19:50:00Z","v":2965,"vw":48.805439},{"c":48.87,"h":48.87,"l":48.83,"n":126,"o":48.84,"t":"2026-10-16T19:55:00Z","v":7993,"vw":48.84633},{"c":48.86,"h":48.86,"l":48.86,"n":7,"o":48.86,"t":"2026-10-16T20:00:00Z","v":5497,"vw":48.86},{"c":48.89,"h":48.9,"l":48.87,"n":59,"o":48.9,"t":"2026-10-19T13:30:00Z","v":13163,"vw":48.897017},{"c":48.875,"h":48.875,"l":48.875,"n":8,"o":48.875,"t":"2026-10-19T13:35:00Z","v":947,"vw":48.875},{"c":48.825,"h":48.86,"l":48.7977,"n":11,"o":48.86,"t":"2026-10-19T13:40:00Z","v":956,"vw":48.808768},{"c":48.8,"h":48.8127,"l":48.8,"n":3,"o":48.8127,"t":"2026-10-19T13:45:00Z","v":284,"vw":48.805795},{"c":48.8013,"h":48.8151,"l":48.8013,"n":11,"o":48.8151,"t":"2026-10-19T13:55:00Z","v":623,"vw":48.80599},{"c":48.825,"h":48.825,"l":48.825,"n":1,"o":48.825,"t":"2026-10-19T14:00:00Z","v":100,"vw":48.825},{"c":48.7401,"h":48.77,"l":48.7401,"n":13,"o":48.75,"t":"2026-10-19T14:05:00Z","v":2238,"vw":48.744494},{"c":48.78,"h":48.78,"l":48.75,"n":39,"o":48.77,"t":"2026-10-19T14:10:00Z","v":2196,"vw":48.771065},{"c":48.82,"h":48.82,"l":48.77,"n":24,"o":48.795,"t":"2026-10-19T14:15:00Z","v":2959,"vw":48.802256},{"c":48.83,"h":48.83,"l":48.83,"n":1,"o":48.83,"t":"2026-10-19T14:25:00Z","v":172,"vw":48.83},{"c":48.77,"h":48.78,"l":48.77,"n":6,"o":48.78,"t":"2026-10-19T14:30:00Z","v":317,"vw":48.776},{"c":48.715,"h":48.7851,"l":48.715,"n":47,"o":48.78,"t":"2026-10-19T14:35:00Z","v":5517,"vw":48.733323},{"c":48.735,"h":48.735,"l":48.71,"n":9,"o":48.71,"t":"2026-10-19T14:40:00Z","v":528,"vw":48.727378},{"c":48.77,"h":48.77,"l":48.7377,"n":18,"o":48.7377,"t":"2026-10-19T14:45:00Z","v":1855,"vw":48.754545},{"c":48.75,"h":48.75,"l":48.72,"n":7,"o":48.73,"t":"2026-10-19T14:50:00Z","v":754,"vw":48.729697},{"c":48.735,"h":48.745,"l":48.735,"n":8,"o":48.745,"t":"2026-10-19T14:55:00Z","v":850,"vw":48.736248},{"c":48.7771,"h":48.7771,"l":48.745,"n":14,"o":48.745,"t":"2026-10-19T15:00:00Z","v":2063,"vw":48.761361},{"c":48.785,"h":48.79,"l":48.77,"n":17,"o":48.77,"t":"2026-10-19T15:05:00Z","v":1746,"vw":48.778868},{"c":48.82,"h":48.8228,"l":48.78,"n":8,"o":48.78,"t":"2026-10-19T15:10:00Z","v":1310,"vw":48.79913},{"c":48.845,"h":48.845,"l":48.845,"n":2,"o":48.845,"t":"2026-10-19T15:15:00Z","v":300,"vw":48.845},{"c":48.935,"h":48.935,"l":48.89,"n":13,"o":48.9101,"t":"2026-10-19T15:25:00Z","v":1703,"vw":48.911107},{"c":48.91,"h":48.92,"l":48.885,"n":86,"o":48.91,"t":"2026-10-19T15:30:00Z","v":9591,"vw":48.902997},{"c":48.94,"h":48.9471,"l":48.9101,"n":29,"o":48.9101,"t":"2026-10-19T15:35:00Z","v":12062,"vw":48.936979},{"c":48.91,"h":48.93,"l":48.91,"n":29,"o":48.93,"t":"2026-10-19T15:40:00Z","v":1495,"vw":48.921903},{"c":48.92,"h":48.93,"l":48.89,"n":306,"o":48.9,"t":"2026-10-19T15:45:00Z","v":52334,"vw":48.921666},{"c":48.905,"h":48.94,"l":48.89,"n":82,"o":48.9,"t":"2026-10-19T15:50:00Z","v":15826,"vw":48.911459},{"c":48.9,"h":48.9,"l":48.85,"n":18,"o":48.865,"t":"2026-10-19T15:55:00Z","v":7717,"vw":48.88045},{"c":48.7985,"h":48.84,"l":48.7985,"n":12,"o":48.84,"t":"2026-10-19T16:00:00Z","v":554,"vw":48.82162},{"c":48.78,"h":48.805,"l":48.78,"n":15,"o":48.805,"t":"2026-10-19T16:05:00Z","v":1740,"vw":48.796031},{"c":48.81,"h":48.8258,"l":48.795,"n":15,"o":48.795,"t":"2026-10-19T16:10:00Z","v":1477,"vw":48.805878},{"c":48.8,"h":48.8549,"l":48.79,"n":9,"o":48.8213,"t":"2026-10-19T16:15:00Z","v":1635,"vw":48.80587},{"c":48.7829,"h":48.7851,"l":48.78,"n":14,"o":48.78,"t":"2026-10-19T16:20:00Z","v":864,"vw":48.783706},{"c":48.77,"h":48.79,"l":48.77,"n":10,"o":48.79,"t":"2026-10-19T16:25:00Z","v":555,"vw":48.776897},{"c":48.75,"h":48.78,"l":48.75,"n":7,"o":48.78,"t":"2026-10-19T16:30:00Z","v":795,"vw":48.772702},{"c":48.7585,"h":48.775,"l":48.7585,"n":2,"o":48.775,"t":"2026-10-19T16:35:00Z","v":486,"vw":48.768889},{"c":48.75,"h":48.765,"l":48.75,"n":7,"o":48.765,"t":"2026-10-19T16:40:00Z","v":508,"vw":48.758921},{"c":48.7285,"h":48.7485,"l":48.7285,"n":4,"o":48.74,"t":"2026-10-19T16:45:00Z","v":1194,"vw":48.737868},{"c":48.74,"h":48.74,"l":48.725,"n":3,"o":48.725,"t":"2026-10-19T16:50:00Z","v":992,"vw":48.726542},{"c":48.73,"h":48.73,"l":48.6901,"n":14,"o":48.6901,"t":"2026-10-19T16:55:00Z","v":649,"vw":48.709804},{"c":48.69,"h":48.71,"l":48.69,"n":16,"o":48.71,"t":"2026-10-19T17:05:00Z","v":977,"vw":48.703487},{"c":48.7,"h":48.7,"l":48.68,"n":14,"o":48.68,"t":"2026-10-19T17:15:00Z","v":481,"vw":48.693333},{"c":48.68,"h":48.68,"l":48.68,"n":3,"o":48.68,"t":"2026-10-19T17:20:00Z","v":113,"vw":48.68},{"c":48.7,"h":48.7,"l":48.7,"n":6,"o":48.7,"t":"2026-10-19T17:25:00Z","v":1170,"vw":48.7},{"c":48.71,"h":48.71,"l":48.71,"n":3,"o":48.71,"t":"2026-10-19T17:30:00Z","v":137,"vw":48.71},{"c":48.7,"h":48.7,"l":48.67,"n":65,"o":48.69,"t":"2026-10-19T17:35:00Z","v":28224,"vw":48.690857},{"c":48.745,"h":48.755,"l":48.69,"n":87,"o":48.7,"t":"2026-10-19T17:40:00Z","v":21572,"vw":48.70484},{"c":48.68,"h":48.72,"l":48.68,"n":62,"o":48.72,"t":"2026-10-19T17:45:00Z","v":4099,"vw":48.694207},{"c":48.715,"h":48.715,"l":48.6985,"n":7,"o":48.6985,"t":"2026-10-19T17:55:00Z","v":380,"vw":48.705272},{"c":48.7,"h":48.705,"l":48.7,"n":9,"o":48.705,"t":"2026-10-19T18:00:00Z","v":407,"vw":48.702137},{"c":48.73,"h":48.74,"l":48.72,"n":21,"o":48.73,"t":"2026-10-19T18:05:00Z","v":2415,"vw":48.729521},{"c":48.75,"h":48.75,"l":48.75,"n":2,"o":48.75,"t":"2026-10-19T18:10:00Z","v":154,"vw":48.75},{"c":48.7,"h":48.7372,"l":48.7,"n":19,"o":48.7372,"t":"2026-10-19T18:15:00Z","v":2046,"vw":48.72131},{"c":48.715,"h":48.715,"l":48.7,"n":7,"o":48.71,"t":"2026-10-19T18:20:00Z","v":1380,"vw":48.709132},{"c":48.71,"h":48.71,"l":48.7058,"n":5,"o":48.7058,"t":"2026-10-19T18:30:00Z","v":370,"vw":48.708037},{"c":48.68,"h":48.68,"l":48.68,"n":6,"o":48.68,"t":"2026-10-19T18:35:00Z","v":651,"vw":48.68},{"c":48.7285,"h":48.7285,"l":48.7285,"n":2,"o":48.7285,"t":"2026-10-19T18:40:00Z","v":339,"vw":48.7285},{"c":48.74,"h":48.74,"l":48.74,"n":3,"o":48.74,"t":"2026-10-19T18:45:00Z","v":501,"vw":48.74},{"c":48.7322,"h":48.7322,"l":48.7322,"n":10,"o":48.7322,"t":"2026-10-19T18:50:00Z","v":252,"vw":48.7322},{"c":48.72,"h":48.73,"l":48.72,"n":19,"o":48.73,"t":"2026-10-19T18:55:00Z","v":806,"vw":48.72198},{"c":48.72,"h":48.72,"l":48.72,"n":14,"o":48.72,"t":"2026-10-19T19:00:00Z","v":1060,"vw":48.72},{"c":48.7172,"h":48.7172,"l":48.7172,"n":8,"o":48.7172,"t":"2026-10-19T19:05:00Z","v":357,"vw":48.7172},{"c":48.695,"h":48.695,"l":48.695,"n":3,"o":48.695,"t":"2026-10-19T19:10:00Z","v":173,"vw":48.695},{"c":48.72,"h":48.73,"l":48.715,"n":36,"o":48.715,"t":"2026-10-19T19:15:00Z","v":2367,"vw":48.721247},{"c":48.7,"h":48.715,"l":48.7,"n":33,"o":48.7023,"t":"2026-10-19T19:20:00Z","v":4516,"vw":48.703604},{"c":48.71,"h":48.73,"l":48.71,"n":15,"o":48.7101,"t":"2026-10-19T19:25:00Z","v":3714,"vw":48.723505},{"c":48.69,"h":48.7051,"l":48.69,"n":15,"o":48.705,"t":"2026-10-19T19:30:00Z","v":883,"vw":48.699884},{"c":48.7175,"h":48.7175,"l":48.7175,"n":4,"o":48.7175,"t":"2026-10-19T19:35:00Z","v":204,"vw":48.7175},{"c":48.7,"h":48.7085,"l":48.695,"n":32,"o":48.7,"t":"2026-10-19T19:40:00Z","v":853,"vw":48.701034},{"c":48.7042,"h":48.7042,"l":48.67,"n":30,"o":48.67,"t":"2026-10-19T19:45:00Z","v":1771,"vw":48.687665},{"c":48.65,"h":48.68,"l":48.65,"n":25,"o":48.68,"t":"2026-10-19T19:50:00Z","v":676,"vw":48.661413},{"c":48.64,"h":48.65,"l":48.61,"n":87,"o":48.64,"t":"2026-10-19T19:55:00Z","v":5737,"vw":48.625302},{"c":48.64,"h":48.64,"l":48.64,"n":4,"o":48.64,"t":"2026-10-19T20:00:00Z","v":3065,"vw":48.64},{"c":48.45,"h":48.5,"l":48.42,"n":59,"o":48.5,"t":"2026-10-20T13:30:00Z","v":14281,"vw":48.479029},{"c":48.515,"h":48.515,"l":48.4766,"n":11,"o":48.4766,"t":"2026-10-20T13:35:00Z","v":1341,"vw":48.497803},{"c":48.51,"h":48.57,"l":48.4775,"n":15,"o":48.54,"t":"2026-10-20T13:40:00Z","v":3914,"vw":48.522976},{"c":48.585,"h":48.585,"l":48.54,"n":18,"o":48.58,"t":"2026-10-20T13:45:00Z","v":3057,"vw":48.57238},{"c":48.58,"h":48.6,"l":48.58,"n":5,"o":48.585,"t":"2026-10-20T13:50:00Z","v":800,"vw":48.589375},{"c":48.6038,"h":48.6038,"l":48.6038,"n":3,"o":48.6038,"t":"2026-10-20T13:55:00Z","v":250,"vw":48.6038},{"c":48.6656,"h":48.6656,"l":48.64,"n":16,"o":48.64,"t":"2026-10-20T14:00:00Z","v":1114,"vw":48.642649},{"c":48.66,"h":48.695,"l":48.62,"n":13,"o":48.62,"t":"2026-10-20T14:05:00Z","v":1204,"vw":48.664383},{"c":48.6916,"h":48.6916,"l":48.67,"n":35,"o":48.67,"t":"2026-10-20T14:10:00Z","v":887,"vw":48.677886},{"c":48.77,"h":48.7728,"l":48.7,"n":30,"o":48.725,"t":"2026-10-20T14:15:00Z","v":6038,"vw":48.758651},{"c":48.82,"h":48.8299,"l":48.7721,"n":17,"o":48.78,"t":"2026-10-20T14:20:00Z","v":2621,"vw":48.784815},{"c":48.98,"h":48.98,"l":48.89,"n":12,"o":48.97,"t":"2026-10-20T14:25:00Z","v":1627,"vw":48.935312},{"c":48.95,"h":49.04,"l":48.95,"n":95,"o":49,"t":"2026-10-20T14:30:00Z","v":13042,"vw":48.97356},{"c":48.95,"h":48.99,"l":48.9,"n":84,"o":48.95,"t":"2026-10-20T14:35:00Z","v":14997,"vw":48.948434},{"c":49,"h":49,"l":49,"n":6,"o":49,"t":"2026-10-20T14:40:00Z","v":323,"vw":49},{"c":48.905,"h":48.96,"l":48.905,"n":32,"o":48.96,"t":"2026-10-20T14:45:00Z","v":3898,"vw":48.937232},{"c":48.92,"h":48.92,"l":48.9,"n":20,"o":48.915,"t":"2026-10-20T14:50:00Z","v":1729,"vw":48.910163},{"c":48.93,"h":48.96,"l":48.93,"n":13,"o":48.94,"t":"2026-10-20T14:55:00Z","v":928,"vw":48.938674},{"c":48.9,"h":48.94,"l":48.89,"n":14,"o":48.93,"t":"2026-10-20T15:00:00Z","v":1425,"vw":48.916616},{"c":48.905,"h":48.93,"l":48.895,"n":24,"o":48.895,"t":"2026-10-20T15:05:00Z","v":1981,"vw":48.906295},{"c":48.75,"h":48.9,"l":48.73,"n":23,"o":48.9,"t":"2026-10-20T15:10:00Z","v":3253,"vw":48.782843},{"c":48.8292,"h":48.83,"l":48.77,"n":26,"o":48.77,"t":"2026-10-20T15:15:00Z","v":2739,"vw":48.79448},{"c":48.77,"h":48.81,"l":48.75,"n":20,"o":48.81,"t":"2026-10-20T15:20:00Z","v":2584,"vw":48.770837},{"c":48.75,"h":48.77,"l":48.75,"n":15,"o":48.76,"t":"2026-10-20T15:25:00Z","v":5511,"vw":48.756057},{"c":48.69,"h":48.76,"l":48.69,"n":26,"o":48.75,"t":"2026-10-20T15:30:00Z","v":1669,"vw":48.741015},{"c":48.735,"h":48.75,"l":48.73,"n":22,"o":48.73,"t":"2026-10-20T15:35:00Z","v":4810,"vw":48.733346},{"c":48.79,"h":48.79,"l":48.75,"n":32,"o":48.75,"t":"2026-10-20T15:40:00Z","v":3080,"vw":48.766852},{"c":48.78,"h":48.78,"l":48.75,"n":23,"o":48.78,"t":"2026-10-20T15:45:00Z","v":6368,"vw":48.765774},{"c":48.82,"h":48.82,"l":48.762,"n":47,"o":48.762,"t":"2026-10-20T15:50:00Z","v":4726,"vw":48.801276},{"c":48.83,"h":48.83,"l":48.795,"n":32,"o":48.82,"t":"2026-10-20T15:55:00Z","v":3802,"vw":48.810097},{"c":48.78,"h":48.83,"l":48.78,"n":36,"o":48.825,"t":"2026-10-20T16:00:00Z","v":4721,"vw":48.811119},{"c":48.805,"h":48.81,"l":48.775,"n":21,"o":48.78,"t":"2026-10-20T16:05:00Z","v":1158,"vw":48.788283},{"c":48.8,"h":48.81,"l":48.79,"n":9,"o":48.805,"t":"2026-10-20T16:10:00Z","v":1504,"vw":48.801917},{"c":48.7415,"h":48.798,"l":48.7415,"n":5,"o":48.798,"t":"2026-10-20T16:15:00Z","v":423,"vw":48.75981},{"c":48.78,"h":48.78,"l":48.74,"n":13,"o":48.74,"t":"2026-10-20T16:20:00Z","v":466,"vw":48.76},{"c":48.81,"h":48.81,"l":48.8,"n":14,"o":48.8,"t":"2026-10-20T16:25:00Z","v":1256,"vw":48.801667},{"c":48.81,"h":48.84,"l":48.8,"n":16,"o":48.82,"t":"2026-10-20T16:30:00Z","v":2159,"vw":48.813206},{"c":48.83,"h":48.8599,"l":48.8,"n":19,"o":48.8,"t":"2026-10-20T16:35:00Z","v":5035,"vw":48.829296},{"c":48.825,"h":48.835,"l":48.825,"n":14,"o":48.835,"t":"2026-10-20T16:40:00Z","v":8695,"vw":48.825806},{"c":48.845,"h":48.845,"l":48.81,"n":20,"o":48.82,"t":"2026-10-20T16:45:00Z","v":2143,"vw":48.82211},{"c":48.815,"h":48.899,"l":48.815,"n":6,"o":48.899,"t":"2026-10-20T16:50:00Z","v":735,"vw":48.838729},{"c":48.8029,"h":48.815,"l":48.8028,"n":8,"o":48.815,"t":"2026-10-20T16:55:00Z","v":841,"vw":48.80834},{"c":48.79,"h":48.79,"l":48.78,"n":11,"o":48.78,"t":"2026-10-20T17:00:00Z","v":950,"vw":48.78547},{"c":48.79,"h":48.79,"l":48.79,"n":2,"o":48.79,"t":"2026-10-20T17:05:00Z","v":15603,"vw":48.79},{"c":48.8,"h":48.8,"l":48.8,"n":2,"o":48.8,"t":"2026-10-20T17:10:00Z","v":202,"vw":48.8},{"c":48.82,"h":48.84,"l":48.81,"n":31,"o":48.82,"t":"2026-10-20T17:15:00Z","v":2894,"vw":48.825471},{"c":48.84,"h":48.84,"l":48.8156,"n":7,"o":48.8156,"t":"2026-10-20T17:20:00Z","v":633,"vw":48.835866},{"c":48.86,"h":48.87,"l":48.84,"n":23,"o":48.8415,"t":"2026-10-20T17:25:00Z","v":2287,"vw":48.849591},{"c":48.84,"h":48.865,"l":48.84,"n":11,"o":48.865,"t":"2026-10-20T17:30:00Z","v":698,"vw":48.858333},{"c":48.88,"h":48.88,"l":48.87,"n":53,"o":48.87,"t":"2026-10-20T17:35:00Z","v":14823,"vw":48.875149},{"c":48.88,"h":48.9,"l":48.86,"n":34,"o":48.88,"t":"2026-10-20T17:40:00Z","v":12727,"vw":48.881356},{"c":48.8829,"h":48.89,"l":48.87,"n":17,"o":48.88,"t":"2026-10-20T17:50:00Z","v":2479,"vw":48.886754},{"c":48.855,"h":48.88,"l":48.85,"n":12,"o":48.88,"t":"2026-10-20T17:55:00Z","v":5137,"vw":48.855536},{"c":48.87,"h":48.8825,"l":48.83,"n":31,"o":48.87,"t":"2026-10-20T18:00:00Z","v":4848,"vw":48.864387},{"c":48.865,"h":48.87,"l":48.85,"n":16,"o":48.86,"t":"2026-10-20T18:05:00Z","v":1854,"vw":48.859832},{"c":48.855,"h":48.865,"l":48.855,"n":4,"o":48.865,"t":"2026-10-20T18:10:00Z","v":532,"vw":48.857481},{"c":48.87,"h":48.87,"l":48.865,"n":15,"o":48.865,"t":"2026-10-20T18:15:00Z","v":1778,"vw":48.865722},{"c":48.845,"h":48.8744,"l":48.845,"n":22,"o":48.8496,"t":"2026-10-20T18:20:00Z","v":1785,"vw":48.855627},{"c":48.83,"h":48.83,"l":48.8114,"n":8,"o":48.82,"t":"2026-10-20T18:25:00Z","v":1350,"vw":48.816219},{"c":48.82,"h":48.84,"l":48.82,"n":11,"o":48.84,"t":"2026-10-20T18:30:00Z","v":1854,"vw":48.838286},{"c":48.815,"h":48.82,"l":48.806,"n":20,"o":48.81,"t":"2026-10-20T18:35:00Z","v":1920,"vw":48.813768},{"c":48.82,"h":48.82,"l":48.81,"n":13,"o":48.815,"t":"2026-10-20T18:40:00Z","v":906,"vw":48.814367},{"c":48.845,"h":48.85,"l":48.84,"n":14,"o":48.84,"t":"2026-10-20T18:45:00Z","v":1858,"vw":48.844148},{"c":48.84,"h":48.84,"l":48.8376,"n":6,"o":48.8376,"t":"2026-10-20T18:50:00Z","v":694,"vw":48.838082},{"c":48.84,"h":48.85,"l":48.84,"n":11,"o":48.84,"t":"2026-10-20T18:55:00Z","v":2049,"vw":48.845263},{"c":48.84,"h":48.86,"l":48.84,"n":36,"o":48.845,"t":"2026-10-20T19:00:00Z","v":2929,"vw":48.849515},{"c":48.83,"h":48.85,"l":48.83,"n":20,"o":48.85,"t":"2026-10-20T19:05:00Z","v":5027,"vw":48.844457},{"c":48.8072,"h":48.85,"l":48.8072,"n":31,"o":48.8386,"t":"2026-10-20T19:10:00Z","v":2408,"vw":48.833261},{"c":48.7901,"h":48.805,"l":48.79,"n":32,"o":48.79,"t":"2026-10-20T19:15:00Z","v":3373,"vw":48.802498},{"c":48.792,"h":48.8,"l":48.7794,"n":33,"o":48.8,"t":"2026-10-20T19:20:00Z","v":4581,"vw":48.793238},{"c":48.81,"h":48.82,"l":48.79,"n":26,"o":48.79,"t":"2026-10-20T19:25:00Z","v":4115,"vw":48.806575},{"c":48.805,"h":48.81,"l":48.805,"n":7,"o":48.81,"t":"2026-10-20T19:30:00Z","v":520,"vw":48.806417},{"c":48.79,"h":48.8042,"l":48.78,"n":68,"o":48.8042,"t":"2026-10-20T19:35:00Z","v":5088,"vw":48.788538},{"c":48.81,"h":48.81,"l":48.785,"n":32,"o":48.79,"t":"2026-10-20T19:40:00Z","v":3793,"vw":48.796035},{"c":48.81,"h":48.83,"l":48.795,"n":44,"o":48.82,"t":"2026-10-20T19:45:00Z","v":6110,"vw":48.815675},{"c":48.78,"h":48.81,"l":48.775,"n":54,"o":48.78,"t":"2026-10-20T19:50:00Z","v":7281,"vw":48.790353},{"c":48.81,"h":48.81,"l":48.77,"n":106,"o":48.78,"t":"2026-10-20T19:55:00Z","v":9625,"vw":48.786582},{"c":48.81,"h":48.81,"l":48.81,"n":5,"o":48.81,"t":"2026-10-20T20:00:00Z","v":626,"vw":48.81},{"c":48.81,"h":48.81,"l":48.81,"n":2,"o":48.81,"t":"2026-10-20T22:50:00Z","v":394,"vw":48.81},{"c":49.09,"h":49.19,"l":49.0312,"n":52,"o":49.09,"t":"2026-10-21T13:30:00Z","v":15031,"vw":49.094288},{"c":48.9913,"h":48.9913,"l":48.9913,"n":2,"o":48.9913,"t":"2026-10-21T13:35:00Z","v":128,"vw":48.9913},{"c":48.99,"h":48.9922,"l":48.93,"n":6,"o":48.93,"t":"2026-10-21T13:45:00Z","v":434,"vw":48.971861},{"c":48.9492,"h":49.03,"l":48.9492,"n":10,"o":49.005,"t":"2026-10-21T13:50:00Z","v":2176,"vw":48.999487},{"c":48.99,"h":49.0128,"l":48.95,"n":6,"o":48.95,"t":"2026-10-21T13:55:00Z","v":1068,"vw":48.967361},{"c":48.97,"h":48.9851,"l":48.955,"n":8,"o":48.955,"t":"2026-10-21T14:00:00Z","v":628,"vw":48.970617},{"c":48.9,"h":48.93,"l":48.9,"n":14,"o":48.92,"t":"2026-10-21T14:05:00Z","v":1408,"vw":48.911504},{"c":48.9758,"h":48.9758,"l":48.95,"n":9,"o":48.95,"t":"2026-10-21T14:10:00Z","v":300,"vw":48.966101},{"c":48.9329,"h":48.975,"l":48.9329,"n":23,"o":48.95,"t":"2026-10-21T14:15:00Z","v":2717,"vw":48.956244},{"c":48.945,"h":48.945,"l":48.92,"n":7,"o":48.92,"t":"2026-10-21T14:20:00Z","v":556,"vw":48.937293},{"c":48.97,"h":48.99,"l":48.97,"n":20,"o":48.98,"t":"2026-10-21T14:25:00Z","v":1991,"vw":48.980526},{"c":48.9828,"h":48.9828,"l":48.97,"n":12,"o":48.98,"t":"2026-10-21T14:30:00Z","v":1474,"vw":48.978507},{"c":48.91,"h":48.96,"l":48.91,"n":45,"o":48.96,"t":"2026-10-21T14:35:00Z","v":884,"vw":48.9425},{"c":48.93,"h":48.94,"l":48.9,"n":68,"o":48.925,"t":"2026-10-21T14:40:00Z","v":6674,"vw":48.926402},{"c":48.94,"h":48.94,"l":48.93,"n":11,"o":48.93,"t":"2026-10-21T14:45:00Z","v":817,"vw":48.931429},{"c":48.9401,"h":48.95,"l":48.938,"n":30,"o":48.95,"t":"2026-10-21T14:50:00Z","v":3842,"vw":48.948689},{"c":48.89,"h":48.91,"l":48.875,"n":102,"o":48.91,"t":"2026-10-21T14:55:00Z","v":10461,"vw":48.891227},{"c":48.86,"h":48.89,"l":48.86,"n":25,"o":48.89,"t":"2026-10-21T15:00:00Z","v":2410,"vw":48.882984},{"c":48.85,"h":48.88,"l":48.83,"n":44,"o":48.84,"t":"2026-10-21T15:05:00Z","v":10382,"vw":48.861298},{"c":48.89,"h":48.89,"l":48.86,"n":68,"o":48.86,"t":"2026-10-21T15:10:00Z","v":14126,"vw":48.875915},{"c":48.8801,"h":48.91,"l":48.8801,"n":25,"o":48.91,"t":"2026-10-21T15:15:00Z","v":3832,"vw":48.90905},{"c":48.928,"h":48.94,"l":48.928,"n":21,"o":48.93,"t":"2026-10-21T15:20:00Z","v":475,"vw":48.932667},{"c":48.99,"h":48.99,"l":48.96,"n":6,"o":48.96,"t":"2026-10-21T15:25:00Z","v":235,"vw":48.975},{"c":48.9872,"h":49.055,"l":48.9872,"n":16,"o":48.9928,"t":"2026-10-21T15:30:00Z","v":4129,"vw":49.01081},{"c":49.02,"h":49.04,"l":49.02,"n":9,"o":49.02,"t":"2026-10-21T15:35:00Z","v":697,"vw":49.025263},{"c":48.96,"h":49.02,"l":48.96,"n":8,"o":49.02,"t":"2026-10-21T15:40:00Z","v":622,"vw":48.979713},{"c":48.97,"h":48.97,"l":48.97,"n":1,"o":48.97,"t":"2026-10-21T15:45:00Z","v":341,"vw":48.97},{"c":48.9814,"h":48.99,"l":48.9814,"n":6,"o":48.985,"t":"2026-10-21T15:50:00Z","v":480,"vw":48.984532},{"c":48.98,"h":48.98,"l":48.9701,"n":6,"o":48.9701,"t":"2026-10-21T15:55:00Z","v":1046,"vw":48.975585},{"c":48.95,"h":48.95,"l":48.95,"n":3,"o":48.95,"t":"2026-10-21T16:05:00Z","v":113,"vw":48.95},{"c":48.96,"h":48.96,"l":48.96,"n":8,"o":48.96,"t":"2026-10-21T16:15:00Z","v":734,"vw":48.96},{"c":48.96,"h":48.97,"l":48.96,"n":5,"o":48.97,"t":"2026-10-21T16:20:00Z","v":327,"vw":48.965},{"c":48.96,"h":48.97,"l":48.95,"n":16,"o":48.95,"t":"2026-10-21T16:25:00Z","v":1557,"vw":48.957408},{"c":49.06,"h":49.06,"l":48.93,"n":31,"o":48.94,"t":"2026-10-21T16:35:00Z","v":4211,"vw":48.965543},{"c":49.02,"h":49.02,"l":48.985,"n":14,"o":48.995,"t":"2026-10-21T16:40:00Z","v":2202,"vw":49.000861},{"c":49.0101,"h":49.03,"l":49.0101,"n":10,"o":49.021,"t":"2026-10-21T16:45:00Z","v":1456,"vw":49.019645},{"c":49.015,"h":49.015,"l":49.005,"n":7,"o":49.005,"t":"2026-10-21T16:50:00Z","v":1677,"vw":49.008167},{"c":49.0175,"h":49.04,"l":49.01,"n":13,"o":49.04,"t":"2026-10-21T16:55:00Z","v":1171,"vw":49.016074},{"c":49.0025,"h":49.01,"l":48.99,"n":9,"o":48.99,"t":"2026-10-21T17:00:00Z","v":1410,"vw":49.002314},{"c":49.03,"h":49.03,"l":49.02,"n":4,"o":49.02,"t":"2026-10-21T17:05:00Z","v":953,"vw":49.021131},{"c":49.0289,"h":49.0289,"l":49.0109,"n":7,"o":49.0109,"t":"2026-10-21T17:10:00Z","v":857,"vw":49.01365},{"c":49.03,"h":49.045,"l":49.03,"n":11,"o":49.045,"t":"2026-10-21T17:15:00Z","v":798,"vw":49.033851},{"c":49.048,"h":49.048,"l":49.048,"n":3,"o":49.048,"t":"2026-10-21T17:20:00Z","v":249,"vw":49.048},{"c":49.0271,"h":49.03,"l":49.02,"n":24,"o":49.02,"t":"2026-10-21T17:25:00Z","v":14735,"vw":49.028758},{"c":49.0083,"h":49.0299,"l":49.0083,"n":9,"o":49.0299,"t":"2026-10-21T17:30:00Z","v":741,"vw":49.023887},{"c":49.03,"h":49.04,"l":49.01,"n":37,"o":49.0242,"t":"2026-10-21T17:35:00Z","v":35132,"vw":49.014511},{"c":49.03,"h":49.03,"l":49.015,"n":11,"o":49.015,"t":"2026-10-21T17:40:00Z","v":1140,"vw":49.022583},{"c":49.01,"h":49.02,"l":49,"n":9,"o":49.02,"t":"2026-10-21T17:45:00Z","v":1060,"vw":49.013361},{"c":49.0371,"h":49.0575,"l":49.0101,"n":12,"o":49.02,"t":"2026-10-21T17:50:00Z","v":2026,"vw":49.038182},{"c":49.035,"h":49.035,"l":49.03,"n":5,"o":49.035,"t":"2026-10-21T17:55:00Z","v":755,"vw":49.032713},{"c":49.035,"h":49.035,"l":49.02,"n":2,"o":49.02,"t":"2026-10-21T18:00:00Z","v":17395,"vw":49.026202},{"c":49.035,"h":49.045,"l":49.02,"n":6,"o":49.03,"t":"2026-10-21T18:05:00Z","v":1629,"vw":49.035963},{"c":49.02,"h":49.02,"l":49.0101,"n":14,"o":49.02,"t":"2026-10-21T18:10:00Z","v":882,"vw":49.017157},{"c":49.0328,"h":49.04,"l":49.0328,"n":17,"o":49.04,"t":"2026-10-21T18:15:00Z","v":2647,"vw":49.038121},{"c":49.01,"h":49.01,"l":49.01,"n":1,"o":49.01,"t":"2026-10-21T18:20:00Z","v":100,"vw":49.01},{"c":49.0385,"h":49.0385,"l":49,"n":12,"o":49,"t":"2026-10-21T18:25:00Z","v":1689,"vw":49.031171},{"c":49.04,"h":49.04,"l":49.04,"n":4,"o":49.04,"t":"2026-10-21T18:30:00Z","v":113,"vw":49.04},{"c":49.0328,"h":49.04,"l":49.03,"n":12,"o":49.04,"t":"2026-10-21T18:35:00Z","v":1067,"vw":49.033444},{"c":49.0471,"h":49.0471,"l":49.04,"n":15,"o":49.04,"t":"2026-10-21T18:40:00Z","v":1751,"vw":49.040824},{"c":48.93,"h":49.06,"l":48.93,"n":37,"o":49.0414,"t":"2026-10-21T18:45:00Z","v":3517,"vw":48.997841},{"c":48.905,"h":48.92,"l":48.905,"n":5,"o":48.92,"t":"2026-10-21T18:50:00Z","v":1148,"vw":48.906337},{"c":48.84,"h":48.91,"l":48.84,"n":6,"o":48.91,"t":"2026-10-21T18:55:00Z","v":532,"vw":48.867842},{"c":48.79,"h":48.81,"l":48.79,"n":19,"o":48.81,"t":"2026-10-21T19:00:00Z","v":693,"vw":48.798734},{"c":48.81,"h":48.855,"l":48.78,"n":28,"o":48.78,"t":"2026-10-21T19:05:00Z","v":6983,"vw":48.846562},{"c":48.795,"h":48.795,"l":48.75,"n":13,"o":48.75,"t":"2026-10-21T19:10:00Z","v":5435,"vw":48.753341},{"c":48.84,"h":48.855,"l":48.82,"n":25,"o":48.82,"t":"2026-10-21T19:15:00Z","v":3009,"vw":48.844417},{"c":48.87,"h":48.8799,"l":48.835,"n":37,"o":48.865,"t":"2026-10-21T19:20:00Z","v":7049,"vw":48.861457},{"c":48.95,"h":48.95,"l":48.87,"n":39,"o":48.87,"t":"2026-10-21T19:25:00Z","v":1895,"vw":48.907858},{"c":48.95,"h":48.96,"l":48.935,"n":25,"o":48.935,"t":"2026-10-21T19:30:00Z","v":2342,"vw":48.948454},{"c":48.965,"h":48.965,"l":48.945,"n":22,"o":48.96,"t":"2026-10-21T19:35:00Z","v":4097,"vw":48.953902},{"c":48.97,"h":48.97,"l":48.9525,"n":9,"o":48.9525,"t":"2026-10-21T19:40:00Z","v":3330,"vw":48.954456},{"c":48.9525,"h":49,"l":48.9525,"n":22,"o":48.995,"t":"2026-10-21T19:45:00Z","v":2228,"vw":48.990093},{"c":48.96,"h":48.9792,"l":48.95,"n":20,"o":48.975,"t":"2026-10-21T19:50:00Z","v":2047,"vw":48.970781},{"c":48.94,"h":48.97,"l":48.94,"n":56,"o":48.95,"t":"2026-10-21T19:55:00Z","v":3303,"vw":48.951655},{"c":48.97,"h":48.97,"l":48.97,"n":4,"o":48.97,"t":"2026-10-21T20:00:00Z","v":753,"vw":48.97},{"c":48.49,"h":48.49,"l":48.445,"n":37,"o":48.49,"t":"2026-10-22T13:30:00Z","v":14792,"vw":48.487749},{"c":48.41,"h":48.41,"l":48.41,"n":4,"o":48.41,"t":"2026-10-22T13:35:00Z","v":211,"vw":48.41},{"c":48.4494,"h":48.4494,"l":48.39,"n":9,"o":48.39,"t":"2026-10-22T13:45:00Z","v":1702,"vw":48.425157},{"c":48.385,"h":48.42,"l":48.385,"n":11,"o":48.42,"t":"2026-10-22T13:50:00Z","v":738,"vw":48.414868},{"c":48.445,"h":48.445,"l":48.445,"n":4,"o":48.445,"t":"2026-10-22T13:55:00Z","v":134,"vw":48.445},{"c":48.3101,"h":48.41,"l":48.3101,"n":8,"o":48.41,"t":"2026-10-22T14:05:00Z","v":795,"vw":48.384461},{"c":48.31,"h":48.3499,"l":48.31,"n":5,"o":48.345,"t":"2026-10-22T14:10:00Z","v":834,"vw":48.344046},{"c":48.3,"h":48.3,"l":48.29,"n":24,"o":48.2999,"t":"2026-10-22T14:15:00Z","v":1146,"vw":48.296655},{"c":48.265,"h":48.29,"l":48.25,"n":22,"o":48.29,"t":"2026-10-22T14:20:00Z","v":2366,"vw":48.272317},{"c":48.21,"h":48.2361,"l":48.21,"n":6,"o":48.2361,"t":"2026-10-22T14:25:00Z","v":708,"vw":48.214636},{"c":48.16,"h":48.2271,"l":48.16,"n":19,"o":48.2271,"t":"2026-10-22T14:30:00Z","v":2221,"vw":48.209109},{"c":48.1428,"h":48.1428,"l":48.12,"n":13,"o":48.14,"t":"2026-10-22T14:35:00Z","v":2405,"vw":48.139171},{"c":48.15,"h":48.19,"l":48.1401,"n":21,"o":48.1628,"t":"2026-10-22T14:40:00Z","v":5917,"vw":48.144131},{"c":48.145,"h":48.165,"l":48.125,"n":31,"o":48.165,"t":"2026-10-22T14:45:00Z","v":3072,"vw":48.148627},{"c":48.16,"h":48.188,"l":48.15,"n":33,"o":48.188,"t":"2026-10-22T14:50:00Z","v":3552,"vw":48.163185},{"c":48.18,"h":48.18,"l":48.15,"n":12,"o":48.16,"t":"2026-10-22T14:55:00Z","v":874,"vw":48.167685},{"c":48.17,"h":48.17,"l":48.135,"n":8,"o":48.135,"t":"2026-10-22T15:00:00Z","v":2059,"vw":48.148942},{"c":48.12,"h":48.17,"l":48.12,"n":7,"o":48.17,"t":"2026-10-22T15:05:00Z","v":566,"vw":48.130309},{"c":48.09,"h":48.1599,"l":48.09,"n":53,"o":48.13,"t":"2026-10-22T15:10:00Z","v":3184,"vw":48.121889},{"c":48.175,"h":48.175,"l":48.11,"n":13,"o":48.11,"t":"2026-10-22T15:15:00Z","v":1815,"vw":48.128251},{"c":48.175,"h":48.19,"l":48.17,"n":11,"o":48.19,"t":"2026-10-22T15:20:00Z","v":728,"vw":48.18153},{"c":48.125,"h":48.13,"l":48.12,"n":3,"o":48.13,"t":"2026-10-22T15:25:00Z","v":4483,"vw":48.123763},{"c":48.1,"h":48.11,"l":48.08,"n":12,"o":48.08,"t":"2026-10-22T15:30:00Z","v":718,"vw":48.097355},{"c":48.12,"h":48.13,"l":48.1072,"n":21,"o":48.115,"t":"2026-10-22T15:35:00Z","v":1968,"vw":48.118417},{"c":48.135,"h":48.135,"l":48.08,"n":39,"o":48.09,"t":"2026-10-22T15:40:00Z","v":5571,"vw":48.106332},{"c":48.11,"h":48.11,"l":48.11,"n":4,"o":48.11,"t":"2026-10-22T15:45:00Z","v":1173,"vw":48.11},{"c":48.17,"h":48.19,"l":48.1598,"n":54,"o":48.1598,"t":"2026-10-22T15:50:00Z","v":6990,"vw":48.179046},{"c":48.22,"h":48.22,"l":48.2,"n":21,"o":48.2099,"t":"2026-10-22T15:55:00Z","v":2292,"vw":48.210478},{"c":48.22,"h":48.22,"l":48.22,"n":13,"o":48.22,"t":"2026-10-22T16:00:00Z","v":394,"vw":48.22},{"c":48.235,"h":48.235,"l":48.2,"n":23,"o":48.2304,"t":"2026-10-22T16:05:00Z","v":3371,"vw":48.227265},{"c":48.26,"h":48.26,"l":48.23,"n":21,"o":48.25,"t":"2026-10-22T16:10:00Z","v":3107,"vw":48.247683},{"c":48.27,"h":48.2771,"l":48.2599,"n":24,"o":48.26,"t":"2026-10-22T16:15:00Z","v":4334,"vw":48.261548},{"c":48.235,"h":48.28,"l":48.235,"n":21,"o":48.28,"t":"2026-10-22T16:20:00Z","v":1258,"vw":48.264573},{"c":48.2585,"h":48.27,"l":48.2301,"n":21,"o":48.26,"t":"2026-10-22T16:25:00Z","v":2378,"vw":48.252444},{"c":48.2714,"h":48.2714,"l":48.22,"n":14,"o":48.22,"t":"2026-10-22T16:30:00Z","v":1032,"vw":48.255171},{"c":48.235,"h":48.235,"l":48.235,"n":1,"o":48.235,"t":"2026-10-22T16:35:00Z","v":358,"vw":48.235},{"c":48.178,"h":48.215,"l":48.1701,"n":22,"o":48.215,"t":"2026-10-22T16:40:00Z","v":5999,"vw":48.19967},{"c":48.16,"h":48.1887,"l":48.16,"n":7,"o":48.1887,"t":"2026-10-22T16:45:00Z","v":954,"vw":48.177858},{"c":48.2,"h":48.2,"l":48.1696,"n":18,"o":48.1696,"t":"2026-10-22T16:50:00Z","v":4328,"vw":48.180341},{"c":48.22,"h":48.22,"l":48.21,"n":32,"o":48.215,"t":"2026-10-22T16:55:00Z","v":2894,"vw":48.21756},{"c":48.185,"h":48.26,"l":48.185,"n":25,"o":48.26,"t":"2026-10-22T17:00:00Z","v":3802,"vw":48.221728},{"c":48.2,"h":48.2,"l":48.185,"n":70,"o":48.195,"t":"2026-10-22T17:05:00Z","v":6492,"vw":48.195001},{"c":48.21,"h":48.21,"l":48.2,"n":12,"o":48.2,"t":"2026-10-22T17:10:00Z","v":1686,"vw":48.202784},{"c":48.245,"h":48.25,"l":48.24,"n":18,"o":48.24,"t":"2026-10-22T17:15:00Z","v":2413,"vw":48.243485},{"c":48.28,"h":48.28,"l":48.235,"n":19,"o":48.25,"t":"2026-10-22T17:20:00Z","v":6012,"vw":48.263264},{"c":48.245,"h":48.26,"l":48.24,"n":14,"o":48.24,"t":"2026-10-22T17:25:00Z","v":1697,"vw":48.252827},{"c":48.285,"h":48.285,"l":48.245,"n":25,"o":48.245,"t":"2026-10-22T17:30:00Z","v":2490,"vw":48.271773},{"c":48.26,"h":48.2899,"l":48.24,"n":73,"o":48.26,"t":"2026-10-22T17:35:00Z","v":10557,"vw":48.262181},{"c":48.27,"h":48.27,"l":48.26,"n":12,"o":48.26,"t":"2026-10-22T17:40:00Z","v":24078,"vw":48.269603},{"c":48.25,"h":48.27,"l":48.25,"n":37,"o":48.27,"t":"2026-10-22T17:45:00Z","v":1750,"vw":48.257156},{"c":48.25,"h":48.25,"l":48.22,"n":17,"o":48.25,"t":"2026-10-22T17:50:00Z","v":2592,"vw":48.240591},{"c":48.25,"h":48.25,"l":48.25,"n":11,"o":48.25,"t":"2026-10-22T17:55:00Z","v":916,"vw":48.25},{"c":48.21,"h":48.26,"l":48.19,"n":44,"o":48.25,"t":"2026-10-22T18:00:00Z","v":7060,"vw":48.2255},{"c":48.21,"h":48.225,"l":48.21,"n":13,"o":48.22,"t":"2026-10-22T18:05:00Z","v":1922,"vw":48.216841},{"c":48.23,"h":48.26,"l":48.21,"n":73,"o":48.21,"t":"2026-10-22T18:10:00Z","v":33589,"vw":48.250195},{"c":48.23,"h":48.23,"l":48.22,"n":5,"o":48.22,"t":"2026-10-22T18:15:00Z","v":373,"vw":48.224902},{"c":48.285,"h":48.29,"l":48.28,"n":31,"o":48.28,"t":"2026-10-22T18:20:00Z","v":2031,"vw":48.28377},{"c":48.25,"h":48.28,"l":48.25,"n":11,"o":48.28,"t":"2026-10-22T18:25:00Z","v":2925,"vw":48.265912},{"c":48.22,"h":48.24,"l":48.22,"n":25,"o":48.2284,"t":"2026-10-22T18:30:00Z","v":3437,"vw":48.229343},{"c":48.2286,"h":48.2314,"l":48.2286,"n":8,"o":48.23,"t":"2026-10-22T18:35:00Z","v":921,"vw":48.230211},{"c":48.22,"h":48.235,"l":48.2121,"n":11,"o":48.235,"t":"2026-10-22T18:40:00Z","v":2159,"vw":48.21791},{"c":48.2,"h":48.23,"l":48.2,"n":7,"o":48.23,"t":"2026-10-22T18:45:00Z","v":729,"vw":48.217633},{"c":48.2242,"h":48.23,"l":48.2,"n":22,"o":48.23,"t":"2026-10-22T18:50:00Z","v":5010,"vw":48.226439},{"c":48.22,"h":48.25,"l":48.22,"n":6,"o":48.25,"t":"2026-10-22T18:55:00Z","v":423,"vw":48.236547},{"c":48.18,"h":48.18,"l":48.15,"n":105,"o":48.16,"t":"2026-10-22T19:00:00Z","v":11941,"vw":48.155332},{"c":48.19,"h":48.22,"l":48.18,"n":12,"o":48.22,"t":"2026-10-22T19:05:00Z","v":3397,"vw":48.201385},{"c":48.24,"h":48.24,"l":48.2,"n":37,"o":48.2,"t":"2026-10-22T19:10:00Z","v":1320,"vw":48.220165},{"c":48.1893,"h":48.21,"l":48.1893,"n":30,"o":48.21,"t":"2026-10-22T19:15:00Z","v":2304,"vw":48.202671},{"c":48.2,"h":48.24,"l":48.2,"n":21,"o":48.23,"t":"2026-10-22T19:20:00Z","v":7274,"vw":48.217325},{"c":48.225,"h":48.2367,"l":48.22,"n":15,"o":48.2367,"t":"2026-10-22T19:25:00Z","v":682,"vw":48.229041},{"c":48.21,"h":48.2598,"l":48.21,"n":26,"o":48.25,"t":"2026-10-22T19:30:00Z","v":2283,"vw":48.231765},{"c":48.185,"h":48.205,"l":48.185,"n":8,"o":48.205,"t":"2026-10-22T19:35:00Z","v":290,"vw":48.195826},{"c":48.17,"h":48.19,"l":48.17,"n":21,"o":48.17,"t":"2026-10-22T19:40:00Z","v":1651,"vw":48.175419},{"c":48.18,"h":48.19,"l":48.15,"n":53,"o":48.18,"t":"2026-10-22T19:45:00Z","v":6184,"vw":48.173639},{"c":48.24,"h":48.24,"l":48.16,"n":74,"o":48.16,"t":"2026-10-22T19:50:00Z","v":5998,"vw":48.21373},{"c":48.22,"h":48.26,"l":48.19,"n":125,"o":48.249,"t":"2026-10-22T19:55:00Z","v":14193,"vw":48.232303},{"c":48.24,"h":48.24,"l":48.21,"n":6,"o":48.21,"t":"2026-10-22T20:00:00Z","v":2385,"vw":48.218649}],"history":[{"c":37.4,"h":37.75,"l":37.38,"n":1637,"o":37.64,"t":"2024-10-21T04:00:00Z","v":290470,"vw":37.533266},{"c":37.32,"h":37.39,"l":37.1701,"n":1674,"o":37.25,"t":"2024-10-22T04:00:00Z","v":235891,"vw":37.317281},{"c":36.9,"h":37.11,"l":36.755,"n":1405,"o":37.03,"t":"2024-10-23T04:00:00Z","v":208602,"vw":36.903082},{"c":37.03,"h":37.17,"l":36.83,"n":2147,"o":37.09,"t":"2024-10-24T04:00:00Z","v":301370,"vw":36.941451},{"c":36.83,"h":37.09,"l":36.7397,"n":2667,"o":37.07,"t":"2024-10-25T04:00:00Z","v":262477,"vw":36.875348},{"c":37.08,"h":37.13,"l":36.95,"n":1687,"o":36.95,"t":"2024-10-28T04:00:00Z","v":319099,"vw":37.039344},{"c":36.88,"h":36.99,"l":36.76,"n":1785,"o":36.86,"t":"2024-10-29T04:00:00Z","v":250034,"vw":36.85528},{"c":36.8,"h":37.05,"l":36.72,"n":1946,"o":36.8,"t":"2024-10-30T04:00:00Z","v":261560,"vw":36.841425},{"c":36.52,"h":36.73,"l":36.3,"n":1747,"o":36.73,"t":"2024-10-31T04:00:00Z","v":195325,"vw":36.496832},{"c":36.5,"h":36.74,"l":36.48,"n":3354,"o":36.63,"t":"2024-11-01T04:00:00Z","v":719491,"vw":36.643031},{"c":36.59,"h":36.9001,"l":36.58,"n":1507,"o":36.72,"t":"2024-11-04T05:00:00Z","v":410526,"vw":36.790563},{"c":36.92,"h":36.96,"l":36.68,"n":1596,"o":36.73,"t":"2024-11-05T05:00:00Z","v":229209,"vw":36.848404},{"c":36.48,"h":36.7054,"l":36.1,"n":1650,"o":36.46,"t":"2024-11-06T05:00:00Z","v":238418,"vw":36.397347},{"c":37.18,"h":37.23,"l":36.9,"n":1467,"o":36.98,"t":"2024-11-07T05:00:00Z","v":246453,"vw":37.07839},{"c":36.74,"h":36.85,"l":36.55,"n":1427,"o":36.85,"t":"2024-11-08T05:00:00Z","v":224353,"vw":36.659},{"c":36.65,"h":36.7899,"l":36.6051,"n":1334,"o":36.73,"t":"2024-11-11T05:00:00Z","v":193387,"vw":36.693448},{"c":36,"h":36.305,"l":35.8,"n":1992,"o":36.29,"t":"2024-11-12T05:00:00Z","v":329212,"vw":35.971745},{"c":35.74,"h":36.03,"l":35.6799,"n":2234,"o":35.94,"t":"2024-11-13T05:00:00Z","v":763788,"vw":35.792711},{"c":35.75,"h":35.9891,"l":35.705,"n":3096,"o":35.89,"t":"2024-11-14T05:00:00Z","v":380492,"vw":35.859184},{"c":35.69,"h":35.8,"l":35.6124,"n":2453,"o":35.79,"t":"2024-11-15T05:00:00Z","v":283680,"vw":35.704456},{"c":35.93,"h":36.02,"l":35.67,"n":1831,"o":35.69,"t":"2024-11-18T05:00:00Z","v":741883,"vw":35.92906},{"c":35.95,"h":36.03,"l":35.67,"n":2004,"o":35.69,"t":"2024-11-19T05:00:00Z","v":383727,"vw":35.896587},{"c":35.87,"h":35.87,"l":35.62,"n":1204,"o":35.8,"t":"2024-11-20T05:00:00Z","v":254171,"vw":35.731722},{"c":35.98,"h":36.01,"l":35.74,"n":2121,"o":35.86,"t":"2024-11-21T05:00:00Z","v":529178,"vw":35.925323},{"c":36.09,"h":36.195,"l":35.96,"n":1480,"o":36.04,"t":"2024-11-22T05:00:00Z","v":220291,"vw":36.092194},{"c":36.32,"h":36.4346,"l":36.25,"n":1701,"o":36.32,"t":"2024-11-25T05:00:00Z","v":399674,"vw":36.353754},{"c":36.07,"h":36.25,"l":35.9347,"n":1532,"o":36.25,"t":"2024-11-26T05:00:00Z","v":260687,"vw":36.027536},{"c":36.27,"h":36.38,"l":36.2,"n":1671,"o":36.25,"t":"2024-11-27T05:00:00Z","v":359357,"vw":36.288318},{"c":36.77,"h":36.78,"l":36.45,"n":732,"o":36.45,"t":"2024-11-29T05:00:00Z","v":160605,"vw":36.650012},{"c":36.64,"h":36.6827,"l":36.36,"n":3188,"o":36.65,"t":"2024-12-02T05:00:00Z","v":1600691,"vw":36.499253},{"c":36.8,"h":36.85,"l":36.6163,"n":1673,"o":36.77,"t":"2024-12-03T05:00:00Z","v":276536,"vw":36.760485},{"c":36.87,"h":36.9399,"l":36.73,"n":1884,"o":36.87,"t":"2024-12-04T05:00:00Z","v":395611,"vw":36.850849},{"c":37.08,"h":37.14,"l":36.9501,"n":1394,"o":37.02,"t":"2024-12-05T05:00:00Z","v":183054,"vw":37.065941},{"c":36.95,"h":37.13,"l":36.88,"n":1506,"o":37.13,"t":"2024-12-06T05:00:00Z","v":257098,"vw":36.964032},{"c":36.82,"h":37.19,"l":36.8,"n":1434,"o":37.05,"t":"2024-12-09T05:00:00Z","v":298845,"vw":37.032255},{"c":36.61,"h":36.83,"l":36.61,"n":1648,"o":36.8,"t":"2024-12-10T05:00:00Z","v":301490,"vw":36.685577},{"c":36.87,"h":36.9329,"l":36.74,"n":2318,"o":36.84,"t":"2024-12-11T05:00:00Z","v":438862,"vw":36.862997},{"c":36.44,"h":36.73,"l":36.4,"n":2498,"o":36.67,"t":"2024-12-12T05:00:00Z","v":430672,"vw":36.557562},{"c":35.14,"h":35.47,"l":35.0537,"n":2548,"o":35.4,"t":"2024-12-13T05:00:00Z","v":369315,"vw":35.132611},{"c":34.96,"h":35.1,"l":34.874,"n":1810,"o":35.01,"t":"2024-12-16T05:00:00Z","v":601130,"vw":35.029095},{"c":34.76,"h":34.89,"l":34.73,"n":3183,"o":34.85,"t":"2024-12-17T05:00:00Z","v":372822,"vw":34.790879},{"c":33.94,"h":34.9,"l":33.84,"n":3152,"o":34.87,"t":"2024-12-18T05:00:00Z","v":1431141,"vw":34.792157},{"c":33.93,"h":34.22,"l":33.8429,"n":3495,"o":34.22,"t":"2024-12-19T05:00:00Z","v":810714,"vw":33.959699},{"c":34.09,"h":34.3,"l":33.69,"n":3045,"o":33.76,"t":"2024-12-20T05:00:00Z","v":722206,"vw":34.158669},{"c":34.21,"h":34.29,"l":33.91,"n":2667,"o":34.07,"t":"2024-12-23T05:00:00Z","v":624713,"vw":34.118458},{"c":34.38,"h":34.3832,"l":34.1525,"n":1257,"o":34.33,"t":"2024-12-24T05:00:00Z","v":280305,"vw":34.33038},{"c":34.43,"h":34.52,"l":34.25,"n":1709,"o":34.38,"t":"2024-12-26T05:00:00Z","v":487227,"vw":34.449274},{"c":34.35,"h":34.46,"l":34.2,"n":1935,"o":34.31,"t":"2024-12-27T05:00:00Z","v":483376,"vw":34.334548},{"c":34.21,"h":34.38,"l":34.05,"n":2576,"o":34.23,"t":"2024-12-30T05:00:00Z","v":772412,"vw":34.19131},{"c":34.33,"h":34.49,"l":34.25,"n":7304,"o":34.34,"t":"2024-12-31T05:00:00Z","v":1555354,"vw":34.393399},{"c":34.29,"h":34.51,"l":34.19,"n":2557,"o":34.42,"t":"2025-01-02T05:00:00Z","v":348149,"vw":34.327814},{"c":34.55,"h":34.595,"l":34.3846,"n":2748,"o":34.47,"t":"2025-01-03T05:00:00Z","v":469000,"vw":34.508363},{"c":34.72,"h":34.97,"l":34.71,"n":2928,"o":34.82,"t":"2025-01-06T05:00:00Z","v":490057,"vw":34.863627},{"c":34.44,"h":34.87,"l":34.4,"n":2390,"o":34.83,"t":"2025-01-07T05:00:00Z","v":1026221,"vw":34.591943},{"c":34.2,"h":34.21,"l":33.985,"n":2807,"o":34.15,"t":"2025-01-08T05:00:00Z","v":448764,"vw":34.098889},{"c":33.73,"h":34.0008,"l":33.6212,"n":3262,"o":33.99,"t":"2025-01-10T05:00:00Z","v":655138,"vw":33.771365},{"c":33.57,"h":33.615,"l":33.372,"n":2996,"o":33.4,"t":"2025-01-13T05:00:00Z","v":661422,"vw":33.488837},{"c":33.72,"h":33.8,"l":33.57,"n":2639,"o":33.66,"t":"2025-01-14T05:00:00Z","v":548191,"vw":33.685749},{"c":34.19,"h":34.36,"l":34.09,"n":2325,"o":34.31,"t":"2025-01-15T05:00:00Z","v":384763,"vw":34.221891},{"c":34.27,"h":34.45,"l":34.1201,"n":2854,"o":34.2,"t":"2025-01-16T05:00:00Z","v":753549,"vw":34.307673},{"c":34.44,"h":34.6,"l":34.37,"n":1659,"o":34.44,"t":"2025-01-17T05:00:00Z","v":300889,"vw":34.478999},{"c":35.15,"h":35.22,"l":34.8401,"n":3697,"o":34.91,"t":"2025-01-21T05:00:00Z","v":638079,"vw":35.076792},{"c":34.99,"h":35.19,"l":34.99,"n":1846,"o":35.19,"t":"2025-01-22T05:00:00Z","v":355562,"vw":35.073071},{"c":35.15,"h":35.2185,"l":34.93,"n":2286,"o":34.99,"t":"2025-01-23T05:00:00Z","v":765042,"vw":35.091141},{"c":35.31,"h":35.4899,"l":35.2701,"n":1401,"o":35.34,"t":"2025-01-24T05:00:00Z","v":209385,"vw":35.393145},{"c":35.2,"h":35.22,"l":35.02,"n":1918,"o":35.16,"t":"2025-01-27T05:00:00Z","v":273384,"vw":35.114324},{"c":35.14,"h":35.19,"l":34.99,"n":1601,"o":35.19,"t":"2025-01-28T05:00:00Z","v":283095,"vw":35.11763},{"c":35.14,"h":35.25,"l":35.0086,"n":1693,"o":35.12,"t":"2025-01-29T05:00:00Z","v":303291,"vw":35.176545},{"c":35.55,"h":35.7699,"l":35.4101,"n":1754,"o":35.61,"t":"2025-01-30T05:00:00Z","v":260559,"vw":35.639042},{"c":35.27,"h":35.725,"l":35.21,"n":2298,"o":35.53,"t":"2025-01-31T05:00:00Z","v":415819,"vw":35.469604},{"c":34.84,"h":35,"l":34.34,"n":2415,"o":34.56,"t":"2025-02-03T05:00:00Z","v":463517,"vw":34.848739},{"c":35.37,"h":35.38,"l":35.05,"n":2407,"o":35.06,"t":"2025-02-04T05:00:00Z","v":379691,"vw":35.310779},{"c":35.78,"h":35.8199,"l":35.55,"n":1981,"o":35.55,"t":"2025-02-05T05:00:00Z","v":304740,"vw":35.716651},{"c":35.9,"h":35.94,"l":35.805,"n":4081,"o":35.9,"t":"2025-02-06T05:00:00Z","v":373183,"vw":35.875397},{"c":35.68,"h":36.04,"l":35.6098,"n":2368,"o":35.96,"t":"2025-02-07T05:00:00Z","v":324637,"vw":35.753452},{"c":35.98,"h":35.99,"l":35.875,"n":4512,"o":35.88,"t":"2025-02-10T05:00:00Z","v":414353,"vw":35.92983},{"c":36.01,"h":36.06,"l":35.82,"n":3072,"o":35.87,"t":"2025-02-11T05:00:00Z","v":328689,"vw":35.965707},{"c":36,"h":36.08,"l":35.57,"n":2138,"o":35.66,"t":"2025-02-12T05:00:00Z","v":365245,"vw":35.910216},{"c":36.4,"h":36.4,"l":36.045,"n":2516,"o":36.11,"t":"2025-02-13T05:00:00Z","v":517124,"vw":36.248779},{"c":36.46,"h":36.6471,"l":36.4202,"n":1484,"o":36.6,"t":"2025-02-14T05:00:00Z","v":195057,"vw":36.491516},{"c":36.63,"h":36.75,"l":36.549,"n":3189,"o":36.59,"t":"2025-02-18T05:00:00Z","v":826742,"vw":36.660667},{"c":36.41,"h":36.4299,"l":36.22,"n":1556,"o":36.4,"t":"2025-02-19T05:00:00Z","v":247604,"vw":36.363013},{"c":36.55,"h":36.63,"l":36.355,"n":1994,"o":36.5,"t":"2025-02-20T05:00:00Z","v":326985,"vw":36.443309},{"c":36.18,"h":36.6,"l":36.08,"n":5397,"o":36.6,"t":"2025-02-21T05:00:00Z","v":373110,"vw":36.291571},{"c":36.15,"h":36.345,"l":36.075,"n":2258,"o":36.29,"t":"2025-02-24T05:00:00Z","v":392231,"vw":36.223518},{"c":36.29,"h":36.49,"l":36.05,"n":1808,"o":36.38,"t":"2025-02-25T05:00:00Z","v":370400,"vw":36.20718},{"c":36.22,"h":36.51,"l":36.13,"n":2088,"o":36.26,"t":"2025-02-26T05:00:00Z","v":414891,"vw":36.360495},{"c":35.76,"h":36.19,"l":35.705,"n":1705,"o":36.17,"t":"2025-02-27T05:00:00Z","v":296139,"vw":35.898935},{"c":35.62,"h":35.7,"l":35.33,"n":2844,"o":35.59,"t":"2025-02-28T05:00:00Z","v":452827,"vw":35.58755},{"c":35.77,"h":36.25,"l":35.56,"n":2510,"o":36.18,"t":"2025-03-03T05:00:00Z","v":449493,"vw":36.0035},{"c":35.62,"h":35.92,"l":35.0206,"n":4216,"o":35.41,"t":"2025-03-04T05:00:00Z","v":616557,"vw":35.40436},{"c":36.46,"h":36.58,"l":36.06,"n":2435,"o":36.06,"t":"2025-03-05T05:00:00Z","v":389751,"vw":36.343866},{"c":36.24,"h":36.64,"l":36.18,"n":2176,"o":36.41,"t":"2025-03-06T05:00:00Z","v":396010,"vw":36.388361},{"c":36.69,"h":36.71,"l":36.205,"n":2374,"o":36.3,"t":"2025-03-07T05:00:00Z","v":340876,"vw":36.437887},{"c":35.8,"h":36.2,"l":35.5463,"n":1920,"o":36.09,"t":"2025-03-10T04:00:00Z","v":363954,"vw":35.870754},{"c":35.81,"h":35.9899,"l":35.52,"n":8727,"o":35.87,"t":"2025-03-11T04:00:00Z","v":2147454,"vw":35.777609},{"c":36.09,"h":36.19,"l":35.89,"n":4728,"o":36.09,"t":"2025-03-12T04:00:00Z","v":1356388,"vw":36.015781},{"c":35.88,"h":36.05,"l":35.7533,"n":2815,"o":35.98,"t":"2025-03-13T04:00:00Z","v":458813,"vw":35.903907},{"c":36.64,"h":36.65,"l":36.24,"n":1892,"o":36.37,"t":"2025-03-14T04:00:00Z","v":852279,"vw":36.50048},{"c":37.11,"h":37.138,"l":36.73,"n":2562,"o":36.75,"t":"2025-03-17T04:00:00Z","v":759198,"vw":36.95192},{"c":37.08,"h":37.08,"l":36.8601,"n":2535,"o":37.04,"t":"2025-03-18T04:00:00Z","v":574069,"vw":37.01105},{"c":37.22,"h":37.3279,"l":36.9109,"n":1809,"o":36.96,"t":"2025-03-19T04:00:00Z","v":391666,"vw":37.094867},{"c":36.91,"h":36.9731,"l":36.67,"n":1576,"o":36.67,"t":"2025-03-20T04:00:00Z","v":319581,"vw":36.883112},{"c":36.73,"h":36.78,"l":36.5236,"n":2521,"o":36.66,"t":"2025-03-21T04:00:00Z","v":446505,"vw":36.637637},{"c":36.79,"h":36.88,"l":36.66,"n":2874,"o":36.75,"t":"2025-03-24T04:00:00Z","v":544186,"vw":36.785919},{"c":37,"h":37.06,"l":36.9042,"n":2118,"o":36.99,"t":"2025-03-25T04:00:00Z","v":333548,"vw":36.967105},{"c":36.6,"h":36.98,"l":36.511,"n":2534,"o":36.86,"t":"2025-03-26T04:00:00Z","v":359447,"vw":36.649896},{"c":36.59,"h":36.67,"l":36.4,"n":1954,"o":36.49,"t":"2025-03-27T04:00:00Z","v":266439,"vw":36.594829},{"c":36.16,"h":36.565,"l":36.15,"n":2059,"o":36.42,"t":"2025-03-28T04:00:00Z","v":274241,"vw":36.25347},{"c":35.88,"h":35.97,"l":35.51,"n":2158,"o":35.72,"t":"2025-03-31T04:00:00Z","v":453359,"vw":35.756467},{"c":35.96,"h":36.095,"l":35.74,"n":4000,"o":35.92,"t":"2025-04-01T04:00:00Z","v":701828,"vw":35.949166},{"c":36.08,"h":36.2,"l":35.64,"n":3080,"o":35.64,"t":"2025-04-02T04:00:00Z","v":586275,"vw":36.005274},{"c":35.42,"h":36.03,"l":35.39,"n":2427,"o":35.81,"t":"2025-04-03T04:00:00Z","v":288366,"vw":35.633506},{"c":33.15,"h":34.145,"l":33.0387,"n":3790,"o":34.1,"t":"2025-04-04T04:00:00Z","v":820363,"vw":33.346993},{"c":32.41,"h":33.58,"l":30.84,"n":7682,"o":32.15,"t":"2025-04-07T04:00:00Z","v":1832063,"vw":32.418631},{"c":32.53,"h":33.92,"l":32.21,"n":4995,"o":33.8,"t":"2025-04-08T04:00:00Z","v":1184659,"vw":33.020997},{"c":34.76,"h":34.935,"l":32.41,"n":7398,"o":32.62,"t":"2025-04-09T04:00:00Z","v":1268378,"vw":33.219336},{"c":34.35,"h":34.5427,"l":33.635,"n":3068,"o":34.31,"t":"2025-04-10T04:00:00Z","v":431208,"vw":34.181108},{"c":35.41,"h":35.51,"l":34.61,"n":4595,"o":34.81,"t":"2025-04-11T04:00:00Z","v":836735,"vw":35.23277},{"c":35.93,"h":36.1,"l":35.6576,"n":2665,"o":35.74,"t":"2025-04-14T04:00:00Z","v":743217,"vw":35.882326},{"c":36.1,"h":36.37,"l":36.02,"n":1808,"o":36.09,"t":"2025-04-15T04:00:00Z","v":276445,"vw":36.150317},{"c":36.15,"h":36.5585,"l":35.9401,"n":4025,"o":36.13,"t":"2025-04-16T04:00:00Z","v":384762,"vw":36.256163},{"c":36.48,"h":36.7343,"l":36.35,"n":2554,"o":36.47,"t":"2025-04-17T04:00:00Z","v":921891,"vw":36.526976},{"c":36.48,"h":36.8599,"l":36.1805,"n":6635,"o":36.77,"t":"2025-04-21T04:00:00Z","v":462309,"vw":36.454686},{"c":36.88,"h":37.2201,"l":36.752,"n":2747,"o":36.93,"t":"2025-04-22T04:00:00Z","v":1993809,"vw":36.998475},{"c":36.95,"h":37.359,"l":36.8401,"n":1714,"o":37.29,"t":"2025-04-23T04:00:00Z","v":513241,"vw":37.034707},{"c":37.46,"h":37.54,"l":36.9967,"n":2750,"o":37.09,"t":"2025-04-24T04:00:00Z","v":722226,"vw":37.346278},{"c":37.44,"h":37.55,"l":37.0811,"n":6158,"o":37.16,"t":"2025-04-25T04:00:00Z","v":1275356,"vw":37.381195},{"c":37.75,"h":37.865,"l":37.3868,"n":2136,"o":37.5,"t":"2025-04-28T04:00:00Z","v":415165,"vw":37.591921},{"c":37.8,"h":37.9,"l":37.6395,"n":1841,"o":37.72,"t":"2025-04-29T04:00:00Z","v":239433,"vw":37.783515},{"c":37.83,"h":37.965,"l":37.392,"n":1191,"o":37.57,"t":"2025-04-30T04:00:00Z","v":214803,"vw":37.747661},{"c":37.6,"h":37.85,"l":37.54,"n":3889,"o":37.73,"t":"2025-05-01T04:00:00Z","v":688778,"vw":37.718666},{"c":38.28,"h":38.46,"l":38.1331,"n":2102,"o":38.28,"t":"2025-05-02T04:00:00Z","v":339393,"vw":38.250465},{"c":38.31,"h":38.55,"l":38.24,"n":1321,"o":38.35,"t":"2025-05-05T04:00:00Z","v":264520,"vw":38.358666},{"c":38.53,"h":38.582,"l":38.262,"n":2406,"o":38.28,"t":"2025-05-06T04:00:00Z","v":333223,"vw":38.456464},{"c":38.36,"h":38.54,"l":38.2218,"n":2016,"o":38.43,"t":"2025-05-07T04:00:00Z","v":221334,"vw":38.393704},{"c":38.45,"h":38.7102,"l":38.4175,"n":1721,"o":38.53,"t":"2025-05-08T04:00:00Z","v":246891,"vw":38.506701},{"c":38.7,"h":38.7885,"l":38.5838,"n":1289,"o":38.7,"t":"2025-05-09T04:00:00Z","v":174754,"vw":38.67571},{"c":38.73,"h":38.91,"l":38.57,"n":2021,"o":38.91,"t":"2025-05-12T04:00:00Z","v":469901,"vw":38.636762},{"c":38.95,"h":39.03,"l":38.74,"n":1926,"o":38.79,"t":"2025-05-13T04:00:00Z","v":327059,"vw":38.884392},{"c":38.79,"h":39.1,"l":38.7128,"n":3004,"o":39.08,"t":"2025-05-14T04:00:00Z","v":326107,"vw":38.859791},{"c":39.17,"h":39.19,"l":38.8348,"n":1833,"o":38.96,"t":"2025-05-15T04:00:00Z","v":231251,"vw":39.074734},{"c":39.3,"h":39.3,"l":38.99,"n":1271,"o":39.21,"t":"2025-05-16T04:00:00Z","v":340105,"vw":39.202336},{"c":39.54,"h":39.54,"l":39.2,"n":1838,"o":39.2,"t":"2025-05-19T04:00:00Z","v":360550,"vw":39.401396},{"c":39.68,"h":39.72,"l":39.465,"n":1534,"o":39.56,"t":"2025-05-20T04:00:00Z","v":235782,"vw":39.615915},{"c":39.53,"h":39.9376,"l":39.494,"n":1579,"o":39.78,"t":"2025-05-21T04:00:00Z","v":272438,"vw":39.741294},{"c":39.39,"h":39.58,"l":39.07,"n":1681,"o":39.42,"t":"2025-05-22T04:00:00Z","v":244967,"vw":39.431321},{"c":39.8,"h":39.858,"l":39.2717,"n":1841,"o":39.31,"t":"2025-05-23T04:00:00Z","v":208029,"vw":39.699884},{"c":40.28,"h":40.37,"l":40.2058,"n":1678,"o":40.28,"t":"2025-05-27T04:00:00Z","v":312491,"vw":40.297232},{"c":40.09,"h":40.21,"l":40.03,"n":1690,"o":40.16,"t":"2025-05-28T04:00:00Z","v":199972,"vw":40.103008},{"c":40.25,"h":40.38,"l":40.0383,"n":3466,"o":40.38,"t":"2025-05-29T04:00:00Z","v":732394,"vw":40.175081},{"c":40.21,"h":40.3,"l":39.98,"n":2075,"o":40.22,"t":"2025-05-30T04:00:00Z","v":194496,"vw":40.187312},{"c":40.82,"h":40.86,"l":40.4327,"n":1767,"o":40.47,"t":"2025-06-02T04:00:00Z","v":893092,"vw":40.695269},{"c":40.58,"h":40.6,"l":40.4185,"n":1317,"o":40.51,"t":"2025-06-03T04:00:00Z","v":219058,"vw":40.540756},{"c":40.9,"h":40.99,"l":40.72,"n":1684,"o":40.72,"t":"2025-06-04T04:00:00Z","v":784971,"vw":40.896412},{"c":40.9,"h":41.155,"l":40.87,"n":1764,"o":41.02,"t":"2025-06-05T04:00:00Z","v":505417,"vw":41.00999},{"c":40.94,"h":40.994,"l":40.81,"n":1153,"o":40.93,"t":"2025-06-06T04:00:00Z","v":167564,"vw":40.886783},{"c":41.02,"h":41.1928,"l":40.9358,"n":1134,"o":41.02,"t":"2025-06-09T04:00:00Z","v":252695,"vw":41.113209},{"c":41.16,"h":41.3,"l":41.02,"n":1260,"o":41.15,"t":"2025-06-10T04:00:00Z","v":247696,"vw":41.114089},{"c":41.32,"h":41.4494,"l":41.22,"n":1571,"o":41.3,"t":"2025-06-11T04:00:00Z","v":379232,"vw":41.336753},{"c":41.62,"h":41.68,"l":41.49,"n":1211,"o":41.49,"t":"2025-06-12T04:00:00Z","v":155840,"vw":41.606959},{"c":41.12,"h":41.39,"l":41.07,"n":2031,"o":41.07,"t":"2025-06-13T04:00:00Z","v":212948,"vw":41.189674},{"c":41.49,"h":41.74,"l":41.47,"n":3260,"o":41.56,"t":"2025-06-16T04:00:00Z","v":605951,"vw":41.622041},{"c":41.1,"h":41.45,"l":41.06,"n":1997,"o":41.37,"t":"2025-06-17T04:00:00Z","v":569774,"vw":41.250981},{"c":41.12,"h":41.38,"l":41.09,"n":1777,"o":41.17,"t":"2025-06-18T04:00:00Z","v":220128,"vw":41.242363},{"c":40.9,"h":41.43,"l":40.9,"n":2430,"o":41.43,"t":"2025-06-20T04:00:00Z","v":363485,"vw":41.057022},{"c":41.24,"h":41.28,"l":40.68,"n":2318,"o":40.68,"t":"2025-06-23T04:00:00Z","v":530080,"vw":41.034141},{"c":41.66,"h":41.79,"l":41.3904,"n":3398,"o":41.53,"t":"2025-06-24T04:00:00Z","v":693040,"vw":41.676241},{"c":41.51,"h":41.56,"l":41.3699,"n":1612,"o":41.42,"t":"2025-06-25T04:00:00Z","v":221472,"vw":41.476003},{"c":42.14,"h":42.1794,"l":41.8701,"n":1382,"o":41.93,"t":"2025-06-26T04:00:00Z","v":177474,"vw":42.088558},{"c":42.26,"h":42.43,"l":42.0206,"n":1532,"o":42.22,"t":"2025-06-27T04:00:00Z","v":286860,"vw":42.283652},{"c":42.59,"h":42.62,"l":42.2396,"n":3095,"o":42.36,"t":"2025-06-30T04:00:00Z","v":483385,"vw":42.462553},{"c":42.45,"h":42.63,"l":42.3973,"n":3333,"o":42.51,"t":"2025-07-01T04:00:00Z","v":769915,"vw":42.45841},{"c":42.68,"h":42.7,"l":42.2697,"n":1751,"o":42.35,"t":"2025-07-02T04:00:00Z","v":248347,"vw":42.485675},{"c":42.8,"h":42.8667,"l":42.6365,"n":1228,"o":42.66,"t":"2025-07-03T04:00:00Z","v":160978,"vw":42.727979},{"c":42.28,"h":42.6,"l":42.1554,"n":2122,"o":42.52,"t":"2025-07-07T04:00:00Z","v":548922,"vw":42.495455},{"c":42.59,"h":42.68,"l":42.4001,"n":1875,"o":42.53,"t":"2025-07-08T04:00:00Z","v":203921,"vw":42.559904},{"c":42.93,"h":42.95,"l":42.6965,"n":1158,"o":42.81,"t":"2025-07-09T04:00:00Z","v":438972,"vw":42.77964},{"c":43.02,"h":43.0714,"l":42.76,"n":1128,"o":42.84,"t":"2025-07-10T04:00:00Z","v":199267,"vw":42.933522},{"c":42.77,"h":42.8236,"l":42.665,"n":1313,"o":42.76,"t":"2025-07-11T04:00:00Z","v":680105,"vw":42.741128},{"c":42.97,"h":43,"l":42.7,"n":2728,"o":42.74,"t":"2025-07-14T04:00:00Z","v":423986,"vw":42.872707},{"c":42.58,"h":42.99,"l":42.5075,"n":1726,"o":42.99,"t":"2025-07-15T04:00:00Z","v":213915,"vw":42.650127},{"c":42.72,"h":42.7799,"l":42.391,"n":2525,"o":42.57,"t":"2025-07-16T04:00:00Z","v":299868,"vw":42.599326},{"c":42.8,"h":42.9154,"l":42.5775,"n":1339,"o":42.61,"t":"2025-07-17T04:00:00Z","v":208904,"vw":42.783127},{"c":42.79,"h":43.08,"l":42.76,"n":1121,"o":43.07,"t":"2025-07-18T04:00:00Z","v":193038,"vw":42.913787},{"c":43.12,"h":43.35,"l":43.02,"n":3239,"o":43.1,"t":"2025-07-21T04:00:00Z","v":483459,"vw":43.190598},{"c":43.35,"h":43.41,"l":43.04,"n":3832,"o":43.12,"t":"2025-07-22T04:00:00Z","v":590089,"vw":43.310292},{"c":43.98,"h":43.987,"l":43.52,"n":1431,"o":43.61,"t":"2025-07-23T04:00:00Z","v":270067,"vw":43.822515},{"c":43.62,"h":43.85,"l":43.61,"n":2599,"o":43.7,"t":"2025-07-24T04:00:00Z","v":678012,"vw":43.692247},{"c":43.65,"h":43.65,"l":43.335,"n":1714,"o":43.4,"t":"2025-07-25T04:00:00Z","v":195608,"vw":43.480975},{"c":42.96,"h":43.2498,"l":42.88,"n":1871,"o":43.23,"t":"2025-07-28T04:00:00Z","v":488420,"vw":43.078761},{"c":43.02,"h":43.087,"l":42.91,"n":1619,"o":43,"t":"2025-07-29T04:00:00Z","v":170499,"vw":43.007048},{"c":42.57,"h":42.96,"l":42.4165,"n":1698,"o":42.81,"t":"2025-07-30T04:00:00Z","v":202654,"vw":42.73134},{"c":42.43,"h":42.7,"l":42.35,"n":2894,"o":42.57,"t":"2025-07-31T04:00:00Z","v":785920,"vw":42.533621},{"c":42.39,"h":42.47,"l":42.16,"n":2226,"o":42.42,"t":"2025-08-01T04:00:00Z","v":1462406,"vw":42.325553},{"c":42.95,"h":42.9582,"l":42.785,"n":1621,"o":42.83,"t":"2025-08-04T04:00:00Z","v":298076,"vw":42.890742},{"c":43.14,"h":43.2,"l":42.9538,"n":1962,"o":43.03,"t":"2025-08-05T04:00:00Z","v":1063568,"vw":43.095268},{"c":43.42,"h":43.46,"l":43.265,"n":2617,"o":43.33,"t":"2025-08-06T04:00:00Z","v":290505,"vw":43.380251},{"c":43.67,"h":43.8799,"l":43.4515,"n":2260,"o":43.78,"t":"2025-08-07T04:00:00Z","v":206580,"vw":43.579443},{"c":43.74,"h":43.8399,"l":43.71,"n":3029,"o":43.71,"t":"2025-08-08T04:00:00Z","v":207287,"vw":43.773547},{"c":43.54,"h":43.64,"l":43.48,"n":2153,"o":43.49,"t":"2025-08-11T04:00:00Z","v":278346,"vw":43.553616},{"c":43.9,"h":43.91,"l":43.4901,"n":1113,"o":43.58,"t":"2025-08-12T04:00:00Z","v":122367,"vw":43.774681},{"c":44.04,"h":44.05,"l":43.9067,"n":1879,"o":44.01,"t":"2025-08-13T04:00:00Z","v":229645,"vw":43.975848},{"c":43.83,"h":43.8307,"l":43.64,"n":2480,"o":43.72,"t":"2025-08-14T04:00:00Z","v":172497,"vw":43.736927},{"c":43.92,"h":43.9599,"l":43.8201,"n":1288,"o":43.93,"t":"2025-08-15T04:00:00Z","v":138898,"vw":43.8753},{"c":43.99,"h":43.99,"l":43.7522,"n":3446,"o":43.89,"t":"2025-08-18T04:00:00Z","v":405831,"vw":43.897297},{"c":43.76,"h":44.07,"l":43.67,"n":2611,"o":43.98,"t":"2025-08-19T04:00:00Z","v":397391,"vw":43.86703},{"c":43.67,"h":43.7395,"l":43.57,"n":1048,"o":43.72,"t":"2025-08-20T04:00:00Z","v":168452,"vw":43.654055},{"c":43.7,"h":43.7565,"l":43.5701,"n":823,"o":43.66,"t":"2025-08-21T04:00:00Z","v":118842,"vw":43.671733},{"c":44.55,"h":44.67,"l":43.86,"n":1073,"o":43.92,"t":"2025-08-22T04:00:00Z","v":192880,"vw":44.360479},{"c":44.21,"h":44.5949,"l":44.21,"n":1899,"o":44.5,"t":"2025-08-25T04:00:00Z","v":390557,"vw":44.400835},{"c":44.22,"h":44.32,"l":44.13,"n":2203,"o":44.19,"t":"2025-08-26T04:00:00Z","v":627650,"vw":44.205878},{"c":44.24,"h":44.2696,"l":43.91,"n":1124,"o":43.99,"t":"2025-08-27T04:00:00Z","v":179723,"vw":44.130014},{"c":44.4,"h":44.45,"l":44.2357,"n":1899,"o":44.38,"t":"2025-08-28T04:00:00Z","v":216937,"vw":44.366329},{"c":44.25,"h":44.36,"l":44.17,"n":2197,"o":44.27,"t":"2025-08-29T04:00:00Z","v":342329,"vw":44.26985},{"c":43.78,"h":43.8,"l":43.45,"n":2205,"o":43.57,"t":"2025-09-02T04:00:00Z","v":438663,"vw":43.697297},{"c":43.93,"h":44,"l":43.7876,"n":1560,"o":43.79,"t":"2025-09-03T04:00:00Z","v":263587,"vw":43.911316},{"c":44.17,"h":44.17,"l":43.915,"n":1898,"o":44.03,"t":"2025-09-04T04:00:00Z","v":156403,"vw":44.05009},{"c":44.52,"h":44.83,"l":44.3761,"n":1563,"o":44.65,"t":"2025-09-05T04:00:00Z","v":185952,"vw":44.600591},{"c":45.05,"h":45.05,"l":44.8125,"n":1682,"o":44.94,"t":"2025-09-08T04:00:00Z","v":312359,"vw":44.946514},{"c":44.89,"h":44.98,"l":44.8,"n":1610,"o":44.93,"t":"2025-09-09T04:00:00Z","v":221173,"vw":44.869523},{"c":45,"h":45.0854,"l":44.87,"n":1061,"o":44.99,"t":"2025-09-10T04:00:00Z","v":181396,"vw":45.008229},{"c":45.43,"h":45.525,"l":45.14,"n":1253,"o":45.14,"t":"2025-09-11T04:00:00Z","v":179389,"vw":45.420419},{"c":45.35,"h":45.4172,"l":45.2,"n":1317,"o":45.36,"t":"2025-09-12T04:00:00Z","v":130947,"vw":45.29852},{"c":45.68,"h":45.72,"l":45.47,"n":1764,"o":45.51,"t":"2025-09-15T04:00:00Z","v":333044,"vw":45.645798},{"c":45.68,"h":45.75,"l":45.54,"n":1548,"o":45.75,"t":"2025-09-16T04:00:00Z","v":381751,"vw":45.665436},{"c":45.44,"h":45.865,"l":45.2,"n":1813,"o":45.54,"t":"2025-09-17T04:00:00Z","v":186240,"vw":45.549711},{"c":45.52,"h":45.5552,"l":45.23,"n":2306,"o":45.44,"t":"2025-09-18T04:00:00Z","v":387803,"vw":45.39749},{"c":45.33,"h":45.42,"l":45.2404,"n":2515,"o":45.35,"t":"2025-09-19T04:00:00Z","v":225394,"vw":45.343238},{"c":45.71,"h":45.82,"l":45.3248,"n":2474,"o":45.45,"t":"2025-09-22T04:00:00Z","v":423279,"vw":45.575578},{"c":45.61,"h":45.93,"l":45.5351,"n":2079,"o":45.88,"t":"2025-09-23T04:00:00Z","v":231094,"vw":45.721239},{"c":45.1,"h":45.43,"l":45.08,"n":3337,"o":45.33,"t":"2025-09-24T04:00:00Z","v":448344,"vw":45.209346},{"c":44.79,"h":44.88,"l":44.6,"n":1742,"o":44.83,"t":"2025-09-25T04:00:00Z","v":185062,"vw":44.760979},{"c":45.15,"h":45.18,"l":44.87,"n":2956,"o":44.87,"t":"2025-09-26T04:00:00Z","v":415437,"vw":45.04289},{"c":45.31,"h":45.43,"l":45.239,"n":2139,"o":45.28,"t":"2025-09-29T04:00:00Z","v":392650,"vw":45.316608},{"c":45.51,"h":45.54,"l":45.27,"n":1156,"o":45.37,"t":"2025-09-30T04:00:00Z","v":256318,"vw":45.439465},{"c":45.64,"h":45.72,"l":45.4679,"n":2608,"o":45.58,"t":"2025-10-01T04:00:00Z","v":328858,"vw":45.580868},{"c":45.58,"h":45.6999,"l":45.325,"n":2900,"o":45.65,"t":"2025-10-02T04:00:00Z","v":258465,"vw":45.508629},{"c":46.04,"h":46.13,"l":45.8501,"n":1197,"o":45.86,"t":"2025-10-03T04:00:00Z","v":166625,"vw":46.001098},{"c":46.05,"h":46.15,"l":45.95,"n":2208,"o":46,"t":"2025-10-06T04:00:00Z","v":336238,"vw":46.085067},{"c":45.68,"h":45.9867,"l":45.6502,"n":2055,"o":45.98,"t":"2025-10-07T04:00:00Z","v":274541,"vw":45.755968},{"c":45.85,"h":45.85,"l":45.67,"n":1640,"o":45.78,"t":"2025-10-08T04:00:00Z","v":205378,"vw":45.758466},{"c":45.46,"h":45.939,"l":45.3,"n":1447,"o":45.93,"t":"2025-10-09T04:00:00Z","v":318594,"vw":45.54493},{"c":44.63,"h":45.31,"l":44.62,"n":1589,"o":45.25,"t":"2025-10-10T04:00:00Z","v":164509,"vw":44.879824},{"c":45.19,"h":45.29,"l":44.94,"n":1334,"o":44.95,"t":"2025-10-13T04:00:00Z","v":317228,"vw":45.194624},{"c":45.18,"h":45.37,"l":44.68,"n":2234,"o":44.68,"t":"2025-10-14T04:00:00Z","v":284286,"vw":45.188881},{"c":45.47,"h":45.615,"l":45.2,"n":1698,"o":45.44,"t":"2025-10-15T04:00:00Z","v":175542,"vw":45.46588},{"c":45.64,"h":45.84,"l":45.46,"n":2988,"o":45.62,"t":"2025-10-16T04:00:00Z","v":578345,"vw":45.684882},{"c":45.35,"h":45.42,"l":45.12,"n":2187,"o":45.29,"t":"2025-10-17T04:00:00Z","v":230067,"vw":45.278202},{"c":45.73,"h":45.79,"l":45.56,"n":1548,"o":45.56,"t":"2025-10-20T04:00:00Z","v":259998,"vw":45.690377},{"c":45.18,"h":45.3711,"l":45.155,"n":3240,"o":45.36,"t":"2025-10-21T04:00:00Z","v":438994,"vw":45.312745},{"c":45.34,"h":45.49,"l":45.1601,"n":1403,"o":45.28,"t":"2025-10-22T04:00:00Z","v":209992,"vw":45.321616},{"c":45.85,"h":45.907,"l":45.6464,"n":1592,"o":45.67,"t":"2025-10-23T04:00:00Z","v":175948,"vw":45.797455},{"c":45.9,"h":46,"l":45.89,"n":1880,"o":45.96,"t":"2025-10-24T04:00:00Z","v":136685,"vw":45.949152},{"c":46.12,"h":46.26,"l":46.01,"n":2305,"o":46.26,"t":"2025-10-27T04:00:00Z","v":332431,"vw":46.132562},{"c":45.92,"h":46.065,"l":45.7948,"n":1346,"o":45.88,"t":"2025-10-28T04:00:00Z","v":152109,"vw":45.997009},{"c":45.54,"h":45.97,"l":45.36,"n":1507,"o":45.97,"t":"2025-10-29T04:00:00Z","v":220400,"vw":45.807879},{"c":45.37,"h":45.56,"l":45.27,"n":1302,"o":45.27,"t":"2025-10-30T04:00:00Z","v":168530,"vw":45.461502},{"c":45.32,"h":45.42,"l":45.09,"n":1631,"o":45.42,"t":"2025-10-31T04:00:00Z","v":623237,"vw":45.286169},{"c":45.26,"h":45.32,"l":45.0825,"n":1499,"o":45.32,"t":"2025-11-03T05:00:00Z","v":743426,"vw":45.163456},{"c":44.55,"h":44.82,"l":44.5203,"n":3604,"o":44.8,"t":"2025-11-04T05:00:00Z","v":1280539,"vw":44.735073},{"c":44.68,"h":44.7393,"l":44.425,"n":1485,"o":44.5,"t":"2025-11-05T05:00:00Z","v":392746,"vw":44.679486},{"c":44.43,"h":44.62,"l":44.19,"n":2006,"o":44.52,"t":"2025-11-06T05:00:00Z","v":447113,"vw":44.447033},{"c":44.49,"h":44.53,"l":44.03,"n":1699,"o":44.08,"t":"2025-11-07T05:00:00Z","v":180360,"vw":44.229053},{"c":45.12,"h":45.1299,"l":44.82,"n":1482,"o":44.92,"t":"2025-11-10T05:00:00Z","v":201849,"vw":44.965927},{"c":45.12,"h":45.179,"l":45.03,"n":1959,"o":45.09,"t":"2025-11-11T05:00:00Z","v":418093,"vw":45.123393},{"c":45.48,"h":45.54,"l":45.22,"n":1692,"o":45.22,"t":"2025-11-12T05:00:00Z","v":223387,"vw":45.459318},{"c":45.13,"h":45.6411,"l":45.02,"n":2237,"o":45.57,"t":"2025-11-13T05:00:00Z","v":394908,"vw":45.281402},{"c":45.04,"h":45.1132,"l":44.616,"n":1625,"o":44.68,"t":"2025-11-14T05:00:00Z","v":466913,"vw":45.021539},{"c":44.54,"h":45.01,"l":44.36,"n":1968,"o":44.8,"t":"2025-11-17T05:00:00Z","v":339150,"vw":44.731225},{"c":44.07,"h":44.25,"l":43.8384,"n":2935,"o":44.07,"t":"2025-11-18T05:00:00Z","v":664949,"vw":44.07655},{"c":43.95,"h":44.28,"l":43.825,"n":2316,"o":44.09,"t":"2025-11-19T05:00:00Z","v":336162,"vw":44.029924},{"c":43.49,"h":44.47,"l":43.45,"n":3188,"o":44.35,"t":"2025-11-20T05:00:00Z","v":456131,"vw":43.760246},{"c":44.07,"h":44.15,"l":43.56,"n":1425,"o":43.71,"t":"2025-11-21T05:00:00Z","v":206451,"vw":43.934418},{"c":44.38,"h":44.44,"l":44,"n":2743,"o":44,"t":"2025-11-24T05:00:00Z","v":505975,"vw":44.262655},{"c":44.94,"h":45.01,"l":44.4668,"n":1728,"o":44.52,"t":"2025-11-25T05:00:00Z","v":216145,"vw":44.835327},{"c":45.49,"h":45.6174,"l":45.12,"n":2450,"o":45.12,"t":"2025-11-26T05:00:00Z","v":396433,"vw":45.457191},{"c":46.2,"h":46.23,"l":45.895,"n":873,"o":45.96,"t":"2025-11-28T05:00:00Z","v":191932,"vw":46.114188},{"c":45.89,"h":46.14,"l":45.885,"n":1514,"o":45.97,"t":"2025-12-01T05:00:00Z","v":370086,"vw":46.078424},{"c":45.87,"h":45.87,"l":45.64,"n":2282,"o":45.83,"t":"2025-12-02T05:00:00Z","v":321327,"vw":45.762724},{"c":46.04,"h":46.065,"l":45.76,"n":2873,"o":45.76,"t":"2025-12-03T05:00:00Z","v":365797,"vw":45.975317},{"c":46.1,"h":46.16,"l":45.98,"n":1305,"o":46.06,"t":"2025-12-04T05:00:00Z","v":172339,"vw":46.093079},{"c":46.16,"h":46.38,"l":46.0467,"n":2145,"o":46.21,"t":"2025-12-05T05:00:00Z","v":348504,"vw":46.158197},{"c":46.02,"h":46.34,"l":45.96,"n":1453,"o":46.2,"t":"2025-12-08T05:00:00Z","v":400407,"vw":46.056913},{"c":45.88,"h":46.1431,"l":45.85,"n":2862,"o":45.93,"t":"2025-12-09T05:00:00Z","v":591843,"vw":45.931274},{"c":46.36,"h":46.41,"l":45.842,"n":2376,"o":45.93,"t":"2025-12-10T05:00:00Z","v":301579,"vw":46.057801},{"c":45,"h":45.085,"l":44.78,"n":5605,"o":44.81,"t":"2025-12-11T05:00:00Z","v":897216,"vw":44.994442},{"c":44.71,"h":45.085,"l":44.54,"n":2472,"o":45.04,"t":"2025-12-12T05:00:00Z","v":573698,"vw":44.79191},{"c":44.91,"h":45.14,"l":44.81,"n":5072,"o":45.09,"t":"2025-12-15T05:00:00Z","v":868505,"vw":44.946506},{"c":44.79,"h":45.015,"l":44.7,"n":4008,"o":44.9,"t":"2025-12-16T05:00:00Z","v":1509939,"vw":44.873258},{"c":44.5,"h":44.8525,"l":44.46,"n":2358,"o":44.69,"t":"2025-12-17T05:00:00Z","v":326174,"vw":44.599854},{"c":44.81,"h":45.0452,"l":44.69,"n":2246,"o":44.87,"t":"2025-12-18T05:00:00Z","v":350308,"vw":44.848186},{"c":45.08,"h":45.22,"l":45,"n":1856,"o":45,"t":"2025-12-19T05:00:00Z","v":438341,"vw":45.131255},{"c":45.47,"h":45.505,"l":45.2809,"n":2286,"o":45.29,"t":"2025-12-22T05:00:00Z","v":517693,"vw":45.404053},{"c":45.69,"h":45.71,"l":45.52,"n":2115,"o":45.62,"t":"2025-12-23T05:00:00Z","v":302703,"vw":45.620029},{"c":45.72,"h":45.79,"l":45.71,"n":1269,"o":45.78,"t":"2025-12-24T05:00:00Z","v":212950,"vw":45.757685},{"c":45.85,"h":45.85,"l":45.6925,"n":2814,"o":45.77,"t":"2025-12-26T05:00:00Z","v":315140,"vw":45.774434},{"c":45.82,"h":45.86,"l":45.615,"n":3836,"o":45.74,"t":"2025-12-29T05:00:00Z","v":427442,"vw":45.730113},{"c":45.74,"h":45.95,"l":45.7248,"n":3535,"o":45.8,"t":"2025-12-30T05:00:00Z","v":1654029,"vw":45.818856},{"c":45.53,"h":45.7,"l":45.51,"n":1599,"o":45.7,"t":"2025-12-31T05:00:00Z","v":313573,"vw":45.57784},{"c":45.91,"h":45.989,"l":45.645,"n":2369,"o":45.95,"t":"2026-01-02T05:00:00Z","v":1137906,"vw":45.787993},{"c":46.47,"h":46.48,"l":45.975,"n":4644,"o":45.98,"t":"2026-01-05T05:00:00Z","v":1184557,"vw":46.308458},{"c":46.61,"h":46.66,"l":46.4,"n":5157,"o":46.42,"t":"2026-01-06T05:00:00Z","v":709282,"vw":46.514737},{"c":46.66,"h":46.77,"l":46.47,"n":4038,"o":46.66,"t":"2026-01-07T05:00:00Z","v":442138,"vw":46.649943},{"c":46.7,"h":46.73,"l":46.49,"n":2993,"o":46.54,"t":"2026-01-08T05:00:00Z","v":315135,"vw":46.614442},{"c":47.09,"h":47.1,"l":46.8,"n":2116,"o":46.88,"t":"2026-01-09T05:00:00Z","v":512927,"vw":46.943097},{"c":47.37,"h":47.37,"l":47.13,"n":2903,"o":47.15,"t":"2026-01-12T05:00:00Z","v":514852,"vw":47.281761},{"c":46.99,"h":47.2399,"l":46.95,"n":2523,"o":47.18,"t":"2026-01-13T05:00:00Z","v":286861,"vw":47.041407},{"c":47.29,"h":47.29,"l":47.06,"n":3818,"o":47.13,"t":"2026-01-14T05:00:00Z","v":520498,"vw":47.161544},{"c":47.41,"h":47.555,"l":47.25,"n":2413,"o":47.41,"t":"2026-01-15T05:00:00Z","v":309099,"vw":47.449434},{"c":47.63,"h":47.64,"l":47.35,"n":2363,"o":47.59,"t":"2026-01-16T05:00:00Z","v":391902,"vw":47.535802},{"c":47.27,"h":47.52,"l":47.17,"n":5187,"o":47.32,"t":"2026-01-20T05:00:00Z","v":701045,"vw":47.35372},{"c":47.77,"h":47.87,"l":47.34,"n":3647,"o":47.55,"t":"2026-01-21T05:00:00Z","v":985367,"vw":47.619054},{"c":48.43,"h":48.5427,"l":48.15,"n":2754,"o":48.25,"t":"2026-01-22T05:00:00Z","v":367069,"vw":48.432884},{"c":48.9,"h":48.99,"l":48.41,"n":2213,"o":48.48,"t":"2026-01-23T05:00:00Z","v":415512,"vw":48.667148},{"c":49.3,"h":49.58,"l":49.26,"n":3583,"o":49.4,"t":"2026-01-26T05:00:00Z","v":474865,"vw":49.457029},{"c":50.04,"h":50.09,"l":49.6357,"n":2870,"o":49.68,"t":"2026-01-27T05:00:00Z","v":355866,"vw":49.832033},{"c":49.97,"h":50.035,"l":49.62,"n":2334,"o":49.97,"t":"2026-01-28T05:00:00Z","v":348119,"vw":49.84047},{"c":50.06,"h":50.4,"l":49.41,"n":4545,"o":50.38,"t":"2026-01-29T05:00:00Z","v":484552,"vw":49.807843},{"c":48.81,"h":49.4915,"l":48.61,"n":4144,"o":49.4,"t":"2026-01-30T05:00:00Z","v":497501,"vw":48.990591},{"c":48.75,"h":48.79,"l":48.46,"n":2479,"o":48.47,"t":"2026-02-02T05:00:00Z","v":465213,"vw":48.624243},{"c":49.2,"h":49.24,"l":48.73,"n":3142,"o":49.02,"t":"2026-02-03T05:00:00Z","v":428240,"vw":48.987494},{"c":49.15,"h":49.59,"l":48.884,"n":2751,"o":49.59,"t":"2026-02-04T05:00:00Z","v":388673,"vw":49.161253},{"c":48.26,"h":48.8,"l":48.2,"n":6708,"o":48.55,"t":"2026-02-05T05:00:00Z","v":1143080,"vw":48.458249},{"c":49.23,"h":49.25,"l":48.6542,"n":3085,"o":48.67,"t":"2026-02-06T05:00:00Z","v":601825,"vw":49.063514},{"c":50.23,"h":50.28,"l":49.6701,"n":2626,"o":49.72,"t":"2026-02-09T05:00:00Z","v":472150,"vw":50.100286},{"c":50.4,"h":50.62,"l":50.39,"n":2781,"o":50.5,"t":"2026-02-10T05:00:00Z","v":528361,"vw":50.50617},{"c":50.7,"h":50.78,"l":50.26,"n":3104,"o":50.68,"t":"2026-02-11T05:00:00Z","v":385800,"vw":50.645986},{"c":50.17,"h":50.91,"l":50.04,"n":4338,"o":50.91,"t":"2026-02-12T05:00:00Z","v":577620,"vw":50.29009},{"c":50.35,"h":50.415,"l":49.73,"n":3251,"o":50.04,"t":"2026-02-13T05:00:00Z","v":390601,"vw":50.16508},{"c":50.27,"h":50.36,"l":49.58,"n":3135,"o":49.94,"t":"2026-02-17T05:00:00Z","v":778487,"vw":50.027261},{"c":50.32,"h":50.6099,"l":50.17,"n":2567,"o":50.33,"t":"2026-02-18T05:00:00Z","v":296264,"vw":50.425542},{"c":50.47,"h":50.505,"l":50.07,"n":2116,"o":50.15,"t":"2026-02-19T05:00:00Z","v":232053,"vw":50.337475},{"c":50.88,"h":50.89,"l":50.35,"n":2359,"o":50.39,"t":"2026-02-20T05:00:00Z","v":508883,"vw":50.710289},{"c":50.62,"h":50.92,"l":50.4201,"n":3111,"o":50.8,"t":"2026-02-23T05:00:00Z","v":526040,"vw":50.614488},{"c":50.8,"h":50.92,"l":50.445,"n":3106,"o":50.51,"t":"2026-02-24T05:00:00Z","v":300615,"vw":50.778132},{"c":51.2,"h":51.305,"l":51.01,"n":2160,"o":51.11,"t":"2026-02-25T05:00:00Z","v":225343,"vw":51.206075},{"c":51.4,"h":51.45,"l":50.8859,"n":2396,"o":51.18,"t":"2026-02-26T05:00:00Z","v":278195,"vw":51.240707},{"c":51.54,"h":51.783,"l":51.43,"n":2988,"o":51.57,"t":"2026-02-27T05:00:00Z","v":363007,"vw":51.620221},{"c":50.89,"h":51,"l":50.49,"n":3203,"o":50.67,"t":"2026-03-02T05:00:00Z","v":682088,"vw":50.661659},{"c":49.02,"h":49.29,"l":47.93,"n":7409,"o":48.7,"t":"2026-03-03T05:00:00Z","v":987042,"vw":48.77279},{"c":49.29,"h":49.4,"l":48.74,"n":5350,"o":48.96,"t":"2026-03-04T05:00:00Z","v":747932,"vw":49.212533},{"c":48.64,"h":49.21,"l":48.1,"n":4718,"o":48.97,"t":"2026-03-05T05:00:00Z","v":531887,"vw":48.424701},{"c":48.34,"h":48.57,"l":47.75,"n":5411,"o":47.92,"t":"2026-03-06T05:00:00Z","v":523300,"vw":48.281376},{"c":48.39,"h":48.48,"l":46.84,"n":7205,"o":47.35,"t":"2026-03-09T04:00:00Z","v":780615,"vw":47.457099},{"c":48.44,"h":49.3,"l":48.3823,"n":5235,"o":48.73,"t":"2026-03-10T04:00:00Z","v":749096,"vw":48.880526},{"c":48.26,"h":48.4,"l":47.8951,"n":4859,"o":48.11,"t":"2026-03-11T04:00:00Z","v":438352,"vw":48.069081},{"c":47.18,"h":47.695,"l":47.11,"n":4453,"o":47.67,"t":"2026-03-12T04:00:00Z","v":416432,"vw":47.364132},{"c":46.46,"h":47.44,"l":46.42,"n":3952,"o":47.28,"t":"2026-03-13T04:00:00Z","v":400515,"vw":46.832642},{"c":47.37,"h":47.49,"l":46.92,"n":6715,"o":46.97,"t":"2026-03-16T04:00:00Z","v":1050198,"vw":47.161589},{"c":47.45,"h":47.775,"l":47.39,"n":5031,"o":47.48,"t":"2026-03-17T04:00:00Z","v":355990,"vw":47.509371},{"c":46.65,"h":47.385,"l":46.64,"n":3722,"o":47.33,"t":"2026-03-18T04:00:00Z","v":464245,"vw":47.068076},{"c":46.48,"h":46.78,"l":45.705,"n":5024,"o":45.75,"t":"2026-03-19T04:00:00Z","v":627466,"vw":46.117403},{"c":45.11,"h":46.29,"l":44.955,"n":4740,"o":46.28,"t":"2026-03-20T04:00:00Z","v":515408,"vw":45.449378},{"c":46.13,"h":46.67,"l":45.67,"n":5359,"o":45.94,"t":"2026-03-23T04:00:00Z","v":615112,"vw":46.258319},{"c":45.85,"h":46.16,"l":45.45,"n":5016,"o":45.45,"t":"2026-03-24T04:00:00Z","v":509792,"vw":45.950863},{"c":46.63,"h":46.9,"l":46.41,"n":3768,"o":46.84,"t":"2026-03-25T04:00:00Z","v":466099,"vw":46.748225},{"c":45.62,"h":46.41,"l":45.57,"n":4078,"o":46.06,"t":"2026-03-26T04:00:00Z","v":321075,"vw":45.982945},{"c":45.29,"h":45.78,"l":45.17,"n":3714,"o":45.45,"t":"2026-03-27T04:00:00Z","v":385331,"vw":45.427908},{"c":45.19,"h":45.64,"l":44.96,"n":3693,"o":45.64,"t":"2026-03-30T04:00:00Z","v":741104,"vw":45.286804},{"c":46.74,"h":46.74,"l":45.6208,"n":4831,"o":45.68,"t":"2026-03-31T04:00:00Z","v":960781,"vw":45.988035},{"c":47.41,"h":47.84,"l":47.27,"n":3454,"o":47.55,"t":"2026-04-01T04:00:00Z","v":1681806,"vw":47.612592},{"c":46.97,"h":47.21,"l":46.14,"n":3240,"o":46.14,"t":"2026-04-02T04:00:00Z","v":1007041,"vw":46.41203},{"c":47.42,"h":47.49,"l":47,"n":4549,"o":47,"t":"2026-04-06T04:00:00Z","v":617331,"vw":47.330148},{"c":47.34,"h":47.41,"l":46.55,"n":3849,"o":47.05,"t":"2026-04-07T04:00:00Z","v":383570,"vw":46.975472},{"c":49.22,"h":49.46,"l":48.78,"n":2590,"o":49.31,"t":"2026-04-08T04:00:00Z","v":386472,"vw":49.11962},{"c":49.05,"h":49.2613,"l":48.5,"n":3553,"o":48.73,"t":"2026-04-09T04:00:00Z","v":396292,"vw":48.900319},{"c":49.15,"h":49.47,"l":49,"n":2635,"o":49.3,"t":"2026-04-10T04:00:00Z","v":352842,"vw":49.173793},{"c":49.61,"h":49.6699,"l":48.455,"n":3344,"o":48.81,"t":"2026-04-13T04:00:00Z","v":399525,"vw":49.223789},{"c":50.13,"h":50.255,"l":49.94,"n":2522,"o":49.94,"t":"2026-04-14T04:00:00Z","v":221820,"vw":50.097401},{"c":50.08,"h":50.17,"l":49.928,"n":2370,"o":50.15,"t":"2026-04-15T04:00:00Z","v":325984,"vw":50.064639},{"c":50.18,"h":50.4,"l":50.02,"n":2596,"o":50.32,"t":"2026-04-16T04:00:00Z","v":318112,"vw":50.210772},{"c":51,"h":51.5,"l":50.955,"n":2284,"o":51.03,"t":"2026-04-17T04:00:00Z","v":361864,"vw":51.17326},{"c":50.65,"h":50.7399,"l":50.395,"n":3442,"o":50.59,"t":"2026-04-20T04:00:00Z","v":546853,"vw":50.590298},{"c":49.55,"h":50.5699,"l":49.54,"n":2205,"o":50.45,"t":"2026-04-21T04:00:00Z","v":303363,"vw":50.066087},{"c":50.09,"h":50.17,"l":49.868,"n":2084,"o":50.05,"t":"2026-04-22T04:00:00Z","v":256647,"vw":50.02551},{"c":49.47,"h":49.965,"l":48.945,"n":2413,"o":49.88,"t":"2026-04-23T04:00:00Z","v":303313,"vw":49.648263},{"c":49.85,"h":49.9,"l":49.53,"n":1595,"o":49.64,"t":"2026-04-24T04:00:00Z","v":199837,"vw":49.720463},{"c":49.8,"h":50.06,"l":49.79,"n":2863,"o":50.04,"t":"2026-04-27T04:00:00Z","v":445505,"vw":49.937799},{"c":49.52,"h":49.76,"l":49.34,"n":2398,"o":49.65,"t":"2026-04-28T04:00:00Z","v":232051,"vw":49.524168},{"c":49.01,"h":49.46,"l":48.79,"n":2399,"o":49.46,"t":"2026-04-29T04:00:00Z","v":281927,"vw":49.146393},{"c":50.14,"h":50.2199,"l":49.575,"n":3036,"o":49.77,"t":"2026-04-30T04:00:00Z","v":464901,"vw":49.992781},{"c":50.04,"h":50.475,"l":50.01,"n":2290,"o":50.1,"t":"2026-05-01T04:00:00Z","v":613388,"vw":50.190232},{"c":49.59,"h":50.1599,"l":49.3803,"n":2673,"o":49.92,"t":"2026-05-04T04:00:00Z","v":372902,"vw":49.786779},{"c":50.24,"h":50.3471,"l":49.9,"n":2282,"o":50.06,"t":"2026-05-05T04:00:00Z","v":268102,"vw":50.170828},{"c":51.18,"h":51.35,"l":51.06,"n":2879,"o":51.07,"t":"2026-05-06T04:00:00Z","v":366880,"vw":51.161521},{"c":50.59,"h":51.4,"l":50.58,"n":2782,"o":51.38,"t":"2026-05-07T04:00:00Z","v":348079,"vw":51.044295},{"c":51.3,"h":51.37,"l":51.005,"n":2270,"o":51.24,"t":"2026-05-08T04:00:00Z","v":274465,"vw":51.182665},{"c":51.28,"h":51.51,"l":51.24,"n":2345,"o":51.25,"t":"2026-05-11T04:00:00Z","v":444079,"vw":51.383586},{"c":50.73,"h":50.76,"l":50.19,"n":2414,"o":50.67,"t":"2026-05-12T04:00:00Z","v":748283,"vw":50.458699},{"c":50.85,"h":50.92,"l":50.44,"n":1845,"o":50.62,"t":"2026-05-13T04:00:00Z","v":204127,"vw":50.798137},{"c":50.94,"h":51.17,"l":50.9,"n":1729,"o":51.13,"t":"2026-05-14T04:00:00Z","v":202481,"vw":51.055979},{"c":49.83,"h":50.025,"l":49.645,"n":2272,"o":49.98,"t":"2026-05-15T04:00:00Z","v":696112,"vw":49.889675},{"c":49.97,"h":50.16,"l":49.595,"n":2182,"o":50.08,"t":"2026-05-18T04:00:00Z","v":320570,"vw":49.864148},{"c":49.32,"h":49.7,"l":49.165,"n":2051,"o":49.45,"t":"2026-05-19T04:00:00Z","v":253344,"vw":49.456389},{"c":49.97,"h":50.14,"l":49.21,"n":1904,"o":49.29,"t":"2026-05-20T04:00:00Z","v":210798,"vw":49.756373},{"c":50.24,"h":50.41,"l":49.5324,"n":2206,"o":49.69,"t":"2026-05-21T04:00:00Z","v":218473,"vw":49.949437},{"c":50.25,"h":50.51,"l":50.19,"n":2406,"o":50.43,"t":"2026-05-22T04:00:00Z","v":200172,"vw":50.369055},{"c":51.11,"h":51.329,"l":50.97,"n":2563,"o":51.03,"t":"2026-05-26T04:00:00Z","v":467932,"vw":51.107903},{"c":50.74,"h":50.9297,"l":50.61,"n":2920,"o":50.92,"t":"2026-05-27T04:00:00Z","v":356126,"vw":50.711904},{"c":50.85,"h":51.039,"l":50.355,"n":2898,"o":50.47,"t":"2026-05-28T04:00:00Z","v":589871,"vw":50.826753},{"c":50.79,"h":51.18,"l":50.66,"n":2293,"o":50.85,"t":"2026-05-29T04:00:00Z","v":291381,"vw":50.886349},{"c":50.33,"h":50.52,"l":49.94,"n":2820,"o":50.27,"t":"2026-06-01T04:00:00Z","v":346493,"vw":50.310073},{"c":50.49,"h":50.57,"l":50.21,"n":2215,"o":50.28,"t":"2026-06-02T04:00:00Z","v":223134,"vw":50.401345},{"c":49.85,"h":50.13,"l":49.79,"n":2576,"o":50.13,"t":"2026-06-03T04:00:00Z","v":251613,"vw":49.911411},{"c":50.23,"h":50.33,"l":50.06,"n":2199,"o":50.14,"t":"2026-06-04T04:00:00Z","v":333399,"vw":50.213119},{"c":48.61,"h":49.91,"l":48.48,"n":3287,"o":49.77,"t":"2026-06-05T04:00:00Z","v":422398,"vw":49.153607},{"c":48.63,"h":49.259,"l":48.5301,"n":3020,"o":48.95,"t":"2026-06-08T04:00:00Z","v":324601,"vw":48.757445},{"c":48.63,"h":49.33,"l":47.865,"n":3264,"o":49.19,"t":"2026-06-09T04:00:00Z","v":375810,"vw":48.521554},{"c":47.9,"h":48.725,"l":47.9,"n":2269,"o":48.3,"t":"2026-06-10T04:00:00Z","v":273251,"vw":48.281473},{"c":49.39,"h":49.49,"l":48.29,"n":4015,"o":48.38,"t":"2026-06-11T04:00:00Z","v":457904,"vw":48.94271},{"c":49.74,"h":49.88,"l":49.3,"n":2344,"o":49.56,"t":"2026-06-12T04:00:00Z","v":204914,"vw":49.728508},{"c":50.2,"h":50.59,"l":50.19,"n":1977,"o":50.54,"t":"2026-06-15T04:00:00Z","v":256881,"vw":50.318557},{"c":50.18,"h":50.445,"l":50.095,"n":2704,"o":50.32,"t":"2026-06-16T04:00:00Z","v":480834,"vw":50.239608},{"c":49.52,"h":50.54,"l":49.39,"n":2400,"o":50.23,"t":"2026-06-17T04:00:00Z","v":351884,"vw":50.250827},{"c":49.36,"h":49.5699,"l":49.2201,"n":1883,"o":49.55,"t":"2026-06-18T04:00:00Z","v":223610,"vw":49.404375},{"c":49.26,"h":49.4316,"l":49.0229,"n":2414,"o":49.3,"t":"2026-06-22T04:00:00Z","v":295406,"vw":49.294526},{"c":48.06,"h":48.44,"l":48,"n":2188,"o":48.07,"t":"2026-06-23T04:00:00Z","v":255344,"vw":48.226704},{"c":47.78,"h":47.95,"l":47.5401,"n":3149,"o":47.72,"t":"2026-06-24T04:00:00Z","v":508992,"vw":47.76767},{"c":47.81,"h":48.23,"l":47.73,"n":2211,"o":48.1,"t":"2026-06-25T04:00:00Z","v":229828,"vw":48.00385},{"c":47.75,"h":48.075,"l":47.52,"n":2560,"o":47.52,"t":"2026-06-26T04:00:00Z","v":364803,"vw":47.844814},{"c":48.03,"h":48.12,"l":47.6899,"n":3439,"o":48.1,"t":"2026-06-29T04:00:00Z","v":459894,"vw":47.96023},{"c":48.12,"h":48.18,"l":47.88,"n":3294,"o":47.98,"t":"2026-06-30T04:00:00Z","v":613596,"vw":48.078625},{"c":48.22,"h":48.45,"l":48.04,"n":2133,"o":48.09,"t":"2026-07-01T04:00:00Z","v":295517,"vw":48.299638},{"c":48.55,"h":48.975,"l":48.2,"n":3423,"o":48.69,"t":"2026-07-02T04:00:00Z","v":473034,"vw":48.542675},{"c":49.03,"h":49.065,"l":48.8,"n":3481,"o":48.85,"t":"2026-07-06T04:00:00Z","v":787117,"vw":48.950157},{"c":48.3,"h":48.76,"l":48.11,"n":3039,"o":48.67,"t":"2026-07-07T04:00:00Z","v":276792,"vw":48.355114},{"c":47.71,"h":47.82,"l":47.19,"n":3689,"o":47.52,"t":"2026-07-08T04:00:00Z","v":427246,"vw":47.549809},{"c":47.99,"h":48.08,"l":47.8,"n":2169,"o":47.83,"t":"2026-07-09T04:00:00Z","v":339779,"vw":47.917337},{"c":48.3,"h":48.47,"l":48.02,"n":3078,"o":48.26,"t":"2026-07-10T04:00:00Z","v":354507,"vw":48.328231},{"c":47.83,"h":48.19,"l":47.75,"n":2243,"o":48.11,"t":"2026-07-13T04:00:00Z","v":317645,"vw":47.957561},{"c":48.24,"h":48.58,"l":48.17,"n":2276,"o":48.31,"t":"2026-07-14T04:00:00Z","v":218259,"vw":48.290501},{"c":48.65,"h":48.68,"l":48.21,"n":2107,"o":48.36,"t":"2026-07-15T04:00:00Z","v":203986,"vw":48.512159},{"c":48.24,"h":48.44,"l":48.0363,"n":2134,"o":48.19,"t":"2026-07-16T04:00:00Z","v":463183,"vw":48.268189},{"c":47.79,"h":47.935,"l":47.47,"n":2791,"o":47.52,"t":"2026-07-17T04:00:00Z","v":414314,"vw":47.64742},{"c":47.54,"h":47.875,"l":47.47,"n":2841,"o":47.79,"t":"2026-07-20T04:00:00Z","v":468113,"vw":47.674679},{"c":48.16,"h":48.245,"l":47.7601,"n":1815,"o":47.85,"t":"2026-07-21T04:00:00Z","v":146068,"vw":48.140421},{"c":48.32,"h":48.4812,"l":48.27,"n":2376,"o":48.4,"t":"2026-07-22T04:00:00Z","v":434520,"vw":48.361685},{"c":47.83,"h":48.095,"l":47.59,"n":2487,"o":47.84,"t":"2026-07-23T04:00:00Z","v":273819,"vw":47.827851},{"c":48.04,"h":48.2751,"l":47.89,"n":2232,"o":48.04,"t":"2026-07-24T04:00:00Z","v":214417,"vw":48.078869},{"c":48.17,"h":48.47,"l":47.8901,"n":1682,"o":48.43,"t":"2026-07-27T04:00:00Z","v":259277,"vw":48.095109},{"c":47.9,"h":48.045,"l":47.54,"n":2233,"o":47.72,"t":"2026-07-28T04:00:00Z","v":241864,"vw":47.861159},{"c":47.32,"h":48,"l":47.11,"n":2766,"o":47.58,"t":"2026-07-29T04:00:00Z","v":353430,"vw":47.401198},{"c":48.54,"h":48.58,"l":47.89,"n":2088,"o":47.95,"t":"2026-07-30T04:00:00Z","v":207595,"vw":48.339607},{"c":48.34,"h":48.5,"l":47.91,"n":2212,"o":48.48,"t":"2026-07-31T04:00:00Z","v":188813,"vw":48.313486},{"c":48.87,"h":48.895,"l":48.51,"n":3299,"o":48.54,"t":"2026-08-03T04:00:00Z","v":709311,"vw":48.750433},{"c":49.78,"h":49.83,"l":49.34,"n":1740,"o":49.34,"t":"2026-08-04T04:00:00Z","v":160282,"vw":49.65068},{"c":50.09,"h":50.355,"l":50.09,"n":2344,"o":50.22,"t":"2026-08-05T04:00:00Z","v":293819,"vw":50.212511},{"c":50.09,"h":50.32,"l":49.98,"n":2426,"o":50.1,"t":"2026-08-06T04:00:00Z","v":253462,"vw":50.131816},{"c":50.68,"h":50.71,"l":50.46,"n":2603,"o":50.64,"t":"2026-08-07T04:00:00Z","v":437452,"vw":50.577693},{"c":50.55,"h":50.67,"l":50.43,"n":2224,"o":50.51,"t":"2026-08-10T04:00:00Z","v":222094,"vw":50.580862},{"c":50.74,"h":50.9,"l":50.58,"n":1528,"o":50.71,"t":"2026-08-11T04:00:00Z","v":165394,"vw":50.706323},{"c":50.93,"h":51.21,"l":50.8668,"n":3113,"o":51.09,"t":"2026-08-12T04:00:00Z","v":286900,"vw":50.966127},{"c":51.065,"h":51.1543,"l":50.95,"n":2275,"o":51.08,"t":"2026-08-13T04:00:00Z","v":265599,"vw":51.070837},{"c":51.26,"h":51.4675,"l":51.16,"n":2370,"o":51.29,"t":"2026-08-14T04:00:00Z","v":230808,"vw":51.262878},{"c":51.22,"h":51.49,"l":51.18,"n":2175,"o":51.26,"t":"2026-08-17T04:00:00Z","v":634334,"vw":51.36944},{"c":50.47,"h":50.965,"l":50.46,"n":2772,"o":50.87,"t":"2026-08-18T04:00:00Z","v":285367,"vw":50.608949},{"c":50.91,"h":51.115,"l":50.75,"n":2504,"o":50.97,"t":"2026-08-19T04:00:00Z","v":286203,"vw":50.921773},{"c":50.94,"h":51.17,"l":50.79,"n":2447,"o":50.84,"t":"2026-08-20T04:00:00Z","v":213165,"vw":50.950567},{"c":51.25,"h":51.36,"l":51.17,"n":2019,"o":51.27,"t":"2026-08-21T04:00:00Z","v":221683,"vw":51.273105},{"c":51.26,"h":51.3799,"l":51.088,"n":2435,"o":51.27,"t":"2026-08-24T04:00:00Z","v":281485,"vw":51.204484},{"c":51.8,"h":51.8,"l":51.525,"n":4317,"o":51.55,"t":"2026-08-25T04:00:00Z","v":334543,"vw":51.677107},{"c":51.55,"h":51.8499,"l":51.545,"n":5145,"o":51.78,"t":"2026-08-26T04:00:00Z","v":348907,"vw":51.640602},{"c":51.86,"h":51.905,"l":51.61,"n":2826,"o":51.71,"t":"2026-08-27T04:00:00Z","v":299464,"vw":51.793442},{"c":51.49,"h":52.12,"l":51.33,"n":2258,"o":52.02,"t":"2026-08-28T04:00:00Z","v":245718,"vw":51.550429},{"c":51.32,"h":51.61,"l":51.17,"n":2258,"o":51.61,"t":"2026-08-31T04:00:00Z","v":212420,"vw":51.277457},{"c":50.58,"h":51.085,"l":50.51,"n":2561,"o":50.97,"t":"2026-09-01T04:00:00Z","v":293665,"vw":50.774202},{"c":50.79,"h":50.84,"l":50.625,"n":2333,"o":50.66,"t":"2026-09-02T04:00:00Z","v":251487,"vw":50.734821},{"c":51.48,"h":51.54,"l":51.12,"n":2125,"o":51.27,"t":"2026-09-03T04:00:00Z","v":205513,"vw":51.400892},{"c":51.62,"h":51.72,"l":51.33,"n":1680,"o":51.33,"t":"2026-09-04T04:00:00Z","v":174695,"vw":51.572242},{"c":51.4,"h":51.72,"l":51.4,"n":2446,"o":51.6,"t":"2026-09-08T04:00:00Z","v":300811,"vw":51.56886},{"c":51.16,"h":51.59,"l":51.06,"n":2299,"o":51.5,"t":"2026-09-09T04:00:00Z","v":318413,"vw":51.205884},{"c":50.4,"h":50.8,"l":50.36,"n":2497,"o":50.71,"t":"2026-09-10T04:00:00Z","v":347620,"vw":50.559384},{"c":50.72,"h":50.98,"l":50.68,"n":3215,"o":50.89,"t":"2026-09-11T04:00:00Z","v":281998,"vw":50.792255},{"c":50.08,"h":50.41,"l":49.91,"n":2376,"o":50.12,"t":"2026-09-14T04:00:00Z","v":348120,"vw":50.159981},{"c":50.03,"h":50.15,"l":49.785,"n":2411,"o":50.06,"t":"2026-09-15T04:00:00Z","v":251344,"vw":49.936973},{"c":49.9,"h":50.53,"l":49.65,"n":1844,"o":50.39,"t":"2026-09-16T04:00:00Z","v":285785,"vw":50.234655},{"c":50.53,"h":50.72,"l":50.45,"n":2350,"o":50.67,"t":"2026-09-17T04:00:00Z","v":237970,"vw":50.548862},{"c":50.29,"h":50.36,"l":50.04,"n":1739,"o":50.25,"t":"2026-09-18T04:00:00Z","v":147364,"vw":50.232661},{"c":50.74,"h":50.845,"l":50.44,"n":3293,"o":50.77,"t":"2026-09-21T04:00:00Z","v":361387,"vw":50.71735},{"c":51.17,"h":51.275,"l":50.81,"n":2053,"o":50.88,"t":"2026-09-22T04:00:00Z","v":439284,"vw":51.01188},{"c":50.17,"h":50.5883,"l":50.07,"n":1682,"o":50.58,"t":"2026-09-23T04:00:00Z","v":212327,"vw":50.266079},{"c":49.93,"h":50.09,"l":49.63,"n":2549,"o":50.06,"t":"2026-09-24T04:00:00Z","v":389182,"vw":49.834418},{"c":50.36,"h":50.38,"l":49.96,"n":1779,"o":50.15,"t":"2026-09-25T04:00:00Z","v":203989,"vw":50.232784},{"c":49.99,"h":50.26,"l":49.795,"n":2462,"o":49.93,"t":"2026-09-28T04:00:00Z","v":477225,"vw":49.945455},{"c":49.87,"h":50.03,"l":49.56,"n":2027,"o":49.95,"t":"2026-09-29T04:00:00Z","v":248081,"vw":49.763498},{"c":49.74,"h":50.17,"l":49.68,"n":4872,"o":50.11,"t":"2026-09-30T04:00:00Z","v":1646051,"vw":49.826},{"c":49.41,"h":49.69,"l":49.16,"n":2541,"o":49.69,"t":"2026-10-01T04:00:00Z","v":489490,"vw":49.359395},{"c":49.8,"h":49.93,"l":49.52,"n":2181,"o":49.69,"t":"2026-10-02T04:00:00Z","v":297040,"vw":49.729156},{"c":49.78,"h":49.86,"l":49.4144,"n":2176,"o":49.61,"t":"2026-10-05T04:00:00Z","v":287456,"vw":49.718113},{"c":49.94,"h":50.15,"l":49.9,"n":1820,"o":50.04,"t":"2026-10-06T04:00:00Z","v":248169,"vw":50.016056},{"c":49.24,"h":49.345,"l":49.02,"n":1999,"o":49.31,"t":"2026-10-07T04:00:00Z","v":227104,"vw":49.236168},{"c":49.06,"h":49.1,"l":48.69,"n":2436,"o":48.88,"t":"2026-10-08T04:00:00Z","v":352993,"vw":48.948432},{"c":49.47,"h":49.535,"l":49.2309,"n":2172,"o":49.35,"t":"2026-10-09T04:00:00Z","v":242050,"vw":49.404172},{"c":49.13,"h":49.28,"l":49.03,"n":2188,"o":49.25,"t":"2026-10-12T04:00:00Z","v":514167,"vw":49.128188},{"c":49.3,"h":49.3813,"l":49.06,"n":3074,"o":49.32,"t":"2026-10-13T04:00:00Z","v":384646,"vw":49.160963},{"c":48.63,"h":48.8964,"l":48.4551,"n":1786,"o":48.79,"t":"2026-10-14T04:00:00Z","v":317833,"vw":48.547291},{"c":48.73,"h":48.73,"l":48.1585,"n":1798,"o":48.36,"t":"2026-10-15T04:00:00Z","v":229764,"vw":48.50438},{"c":48.86,"h":49.3299,"l":48.67,"n":2313,"o":49.16,"t":"2026-10-16T04:00:00Z","v":356411,"vw":49.016344},{"c":48.64,"h":48.9471,"l":48.61,"n":2122,"o":48.9,"t":"2026-10-19T04:00:00Z","v":249635,"vw":48.811888},{"c":48.81,"h":49.04,"l":48.42,"n":2121,"o":48.5,"t":"2026-10-20T04:00:00Z","v":284456,"vw":48.805462},{"c":48.97,"h":49.19,"l":48.75,"n":1742,"o":49.09,"t":"2026-10-21T04:00:00Z","v":244665,"vw":48.967803},{"c":48.21,"h":48.49,"l":48.08,"n":2203,"o":48.49,"t":"2026-10-22T04:00:00Z","v":294312,"vw":48.234785}],"volatilityBars":[{"c":50.74,"h":50.74,"l":50.74,"n":1,"o":50.74,"t":"2026-09-22T11:30:00Z","v":200000,"vw":50.74},{"c":50.96,"h":50.96,"l":50.88,"n":39,"o":50.88,"t":"2026-09-22T13:30:00Z","v":6749,"vw":50.886992},{"c":51.02,"h":51.0799,"l":51,"n":28,"o":51.02,"t":"2026-09-22T13:45:00Z","v":8281,"vw":51.055597},{"c":51.05,"h":51.08,"l":51.035,"n":33,"o":51.0518,"t":"2026-09-22T14:00:00Z","v":2461,"vw":51.042458},{"c":51.0028,"h":51.0785,"l":50.9942,"n":37,"o":51.04,"t":"2026-09-22T14:15:00Z","v":3740,"vw":51.04209},{"c":50.98,"h":50.988,"l":50.94,"n":18,"o":50.988,"t":"2026-09-22T14:30:00Z","v":1285,"vw":50.970144},{"c":50.886,"h":50.92,"l":50.86,"n":59,"o":50.865,"t":"2026-09-22T14:45:00Z","v":6407,"vw":50.878365},{"c":50.95,"h":50.95,"l":50.88,"n":46,"o":50.89,"t":"2026-09-22T15:00:00Z","v":3603,"vw":50.929031},{"c":50.9318,"h":50.955,"l":50.93,"n":13,"o":50.93,"t":"2026-09-22T15:15:00Z","v":844,"vw":50.944014},{"c":50.8271,"h":50.9171,"l":50.8271,"n":26,"o":50.9,"t":"2026-09-22T15:30:00Z","v":30831,"vw":50.895718},{"c":50.8328,"h":50.8399,"l":50.81,"n":22,"o":50.81,"t":"2026-09-22T15:45:00Z","v":5750,"vw":50.835945},{"c":50.8531,"h":50.86,"l":50.835,"n":31,"o":50.86,"t":"2026-09-22T16:00:00Z","v":1813,"vw":50.845212},{"c":50.85,"h":50.8685,"l":50.8211,"n":26,"o":50.86,"t":"2026-09-22T16:15:00Z","v":1624,"vw":50.851827},{"c":50.8972,"h":50.91,"l":50.89,"n":12,"o":50.89,"t":"2026-09-22T16:30:00Z","v":1114,"vw":50.89744},{"c":50.95,"h":51.0569,"l":50.8951,"n":116,"o":50.8951,"t":"2026-09-22T16:45:00Z","v":14802,"vw":50.971276},{"c":50.9471,"h":50.9576,"l":50.92,"n":29,"o":50.93,"t":"2026-09-22T17:00:00Z","v":1838,"vw":50.940407},{"c":50.93,"h":50.945,"l":50.875,"n":57,"o":50.945,"t":"2026-09-22T17:15:00Z","v":11753,"vw":50.906125},{"c":50.9499,"h":50.98,"l":50.9101,"n":134,"o":50.9525,"t":"2026-09-22T17:30:00Z","v":36261,"vw":50.926778},{"c":51.105,"h":51.105,"l":50.94,"n":47,"o":50.965,"t":"2026-09-22T17:45:00Z","v":2220,"vw":51.014499},{"c":51.1,"h":51.14,"l":51.075,"n":95,"o":51.08,"t":"2026-09-22T18:00:00Z","v":10115,"vw":51.109562},{"c":51.1251,"h":51.14,"l":51.12,"n":30,"o":51.14,"t":"2026-09-22T18:15:00Z","v":1767,"vw":51.132402},{"c":51.0885,"h":51.14,"l":51.08,"n":50,"o":51.14,"t":"2026-09-22T18:30:00Z","v":3849,"vw":51.098057},{"c":51.07,"h":51.12,"l":51.07,"n":56,"o":51.11,"t":"2026-09-22T18:45:00Z","v":5186,"vw":51.100248},{"c":51.13,"h":51.13,"l":51.09,"n":82,"o":51.095,"t":"2026-09-22T19:00:00Z","v":8347,"vw":51.106342},{"c":51.15,"h":51.15,"l":51.11,"n":133,"o":51.1428,"t":"2026-09-22T19:15:00Z","v":16202,"vw":51.133975},{"c":51.255,"h":51.275,"l":51.155,"n":131,"o":51.159,"t":"2026-09-22T19:30:00Z","v":15645,"vw":51.212936},{"c":51.14,"h":51.26,"l":51.14,"n":254,"o":51.26,"t":"2026-09-22T19:45:00Z","v":28762,"vw":51.193992},{"c":51.17,"h":51.17,"l":51.17,"n":6,"o":51.17,"t":"2026-09-22T20:00:00Z","v":761,"vw":51.17},{"c":50.43,"h":50.5883,"l":50.43,"n":36,"o":50.58,"t":"2026-09-23T13:30:00Z","v":8346,"vw":50.571642},{"c":50.34,"h":50.41,"l":50.3156,"n":84,"o":50.4,"t":"2026-09-23T13:45:00Z","v":7409,"vw":50.374967},{"c":50.355,"h":50.3799,"l":50.34,"n":12,"o":50.34,"t":"2026-09-23T14:00:00Z","v":733,"vw":50.356528},{"c":50.2751,"h":50.3627,"l":50.2751,"n":23,"o":50.3627,"t":"2026-09-23T14:15:00Z","v":1901,"vw":50.311315},{"c":50.35,"h":50.3701,"l":50.29,"n":32,"o":50.29,"t":"2026-09-23T14:30:00Z","v":2634,"vw":50.308593},{"c":50.39,"h":50.47,"l":50.28,"n":54,"o":50.3042,"t":"2026-09-23T14:45:00Z","v":41638,"vw":50.354956},{"c":50.39,"h":50.4199,"l":50.36,"n":47,"o":50.39,"t":"2026-09-23T15:00:00Z","v":6242,"vw":50.380392},{"c":50.37,"h":50.42,"l":50.37,"n":53,"o":50.3956,"t":"2026-09-23T15:15:00Z","v":3692,"vw":50.406158},{"c":50.335,"h":50.3601,"l":50.335,"n":7,"o":50.3601,"t":"2026-09-23T15:30:00Z","v":501,"vw":50.347714},{"c":50.2785,"h":50.314,"l":50.2628,"n":23,"o":50.314,"t":"2026-09-23T15:45:00Z","v":1711,"vw":50.296479},{"c":50.24,"h":50.24,"l":50.24,"n":6,"o":50.24,"t":"2026-09-23T16:00:00Z","v":222,"vw":50.24},{"c":50.26,"h":50.2628,"l":50.25,"n":36,"o":50.25,"t":"2026-09-23T16:15:00Z","v":4382,"vw":50.257722},{"c":50.29,"h":50.29,"l":50.26,"n":66,"o":50.27,"t":"2026-09-23T16:30:00Z","v":3568,"vw":50.273232},{"c":50.125,"h":50.2401,"l":50.11,"n":80,"o":50.2401,"t":"2026-09-23T16:45:00Z","v":8523,"vw":50.159127},{"c":50.0901,"h":50.14,"l":50.07,"n":33,"o":50.125,"t":"2026-09-23T17:00:00Z","v":3192,"vw":50.095727},{"c":50.145,"h":50.145,"l":50.0748,"n":32,"o":50.1028,"t":"2026-09-23T17:15:00Z","v":4840,"vw":50.11618},{"c":50.2,"h":50.21,"l":50.08,"n":54,"o":50.13,"t":"2026-09-23T17:30:00Z","v":14896,"vw":50.129804},{"c":50.3093,"h":50.3093,"l":50.23,"n":10,"o":50.24,"t":"2026-09-23T17:45:00Z","v":999,"vw":50.257079},{"c":50.265,"h":50.29,"l":50.225,"n":27,"o":50.27,"t":"2026-09-23T18:00:00Z","v":3002,"vw":50.249082},{"c":50.195,"h":50.3,"l":50.195,"n":53,"o":50.27,"t":"2026-09-23T18:15:00Z","v":6912,"vw":50.237975},{"c":50.22,"h":50.22,"l":50.195,"n":40,"o":50.195,"t":"2026-09-23T18:30:00Z","v":8068,"vw":50.21273},{"c":50.225,"h":50.23,"l":50.18,"n":42,"o":50.18,"t":"2026-09-23T18:45:00Z","v":3936,"vw":50.211482},{"c":50.22,"h":50.25,"l":50.17,"n":107,"o":50.23,"t":"2026-09-23T19:00:00Z","v":33045,"vw":50.225052},{"c":50.2042,"h":50.2204,"l":50.1801,"n":71,"o":50.22,"t":"2026-09-23T19:15:00Z","v":11483,"vw":50.204242},{"c":50.18,"h":50.22,"l":50.1701,"n":24,"o":50.2134,"t":"2026-09-23T19:30:00Z","v":3918,"vw":50.181616},{"c":50.22,"h":50.29,"l":50.175,"n":198,"o":50.19,"t":"2026-09-23T19:45:00Z","v":19213,"vw":50.207193},{"c":50.17,"h":50.17,"l":50.17,"n":3,"o":50.17,"t":"2026-09-23T20:00:00Z","v":820,"vw":50.17},{"c":49.9699,"h":50.06,"l":49.935,"n":38,"o":50.06,"t":"2026-09-24T13:30:00Z","v":7694,"vw":50.026638},{"c":49.94,"h":49.9996,"l":49.94,"n":12,"o":49.98,"t":"2026-09-24T13:45:00Z","v":925,"vw":49.974453},{"c":49.9539,"h":49.97,"l":49.905,"n":82,"o":49.905,"t":"2026-09-24T14:00:00Z","v":8434,"vw":49.949441},{"c":49.91,"h":49.93,"l":49.87,"n":136,"o":49.93,"t":"2026-09-24T14:15:00Z","v":16585,"vw":49.891367},{"c":49.83,"h":49.93,"l":49.83,"n":66,"o":49.91,"t":"2026-09-24T14:30:00Z","v":13620,"vw":49.896632},{"c":49.8225,"h":49.86,"l":49.8,"n":26,"o":49.8,"t":"2026-09-24T14:45:00Z","v":1616,"vw":49.828221},{"c":49.64,"h":49.84,"l":49.64,"n":39,"o":49.84,"t":"2026-09-24T15:00:00Z","v":4782,"vw":49.747235},{"c":49.6905,"h":49.73,"l":49.67,"n":70,"o":49.68,"t":"2026-09-24T15:15:00Z","v":8582,"vw":49.713817},{"c":49.68,"h":49.68,"l":49.63,"n":97,"o":49.654,"t":"2026-09-24T15:30:00Z","v":13622,"vw":49.649562},{"c":49.68,"h":49.71,"l":49.64,"n":302,"o":49.7,"t":"2026-09-24T15:45:00Z","v":61533,"vw":49.673812},{"c":49.7,"h":49.7,"l":49.66,"n":38,"o":49.66,"t":"2026-09-24T16:00:00Z","v":7542,"vw":49.673083},{"c":49.98,"h":50.03,"l":49.75,"n":127,"o":49.76,"t":"2026-09-24T16:15:00Z","v":11430,"vw":49.946862},{"c":50.02,"h":50.09,"l":49.97,"n":41,"o":49.98,"t":"2026-09-24T16:30:00Z","v":4196,"vw":50.012325},{"c":49.92,"h":50.04,"l":49.91,"n":122,"o":50,"t":"2026-09-24T16:45:00Z","v":29464,"vw":49.937052},{"c":49.945,"h":50.02,"l":49.89,"n":182,"o":49.91,"t":"2026-09-24T17:00:00Z","v":30771,"vw":49.926584},{"c":49.8,"h":49.94,"l":49.79,"n":88,"o":49.94,"t":"2026-09-24T17:15:00Z","v":18854,"vw":49.881244},{"c":49.8,"h":49.87,"l":49.78,"n":191,"o":49.83,"t":"2026-09-24T17:30:00Z","v":30861,"vw":49.826906},{"c":49.845,"h":49.845,"l":49.8,"n":41,"o":49.82,"t":"2026-09-24T17:45:00Z","v":2543,"vw":49.819616},{"c":49.8199,"h":49.83,"l":49.74,"n":23,"o":49.7601,"t":"2026-09-24T18:00:00Z","v":1947,"vw":49.803574},{"c":49.9251,"h":49.94,"l":49.82,"n":73,"o":49.82,"t":"2026-09-24T18:15:00Z","v":11716,"vw":49.852249},{"c":49.885,"h":49.945,"l":49.7916,"n":29,"o":49.885,"t":"2026-09-24T18:30:00Z","v":2286,"vw":49.866397},{"c":49.905,"h":49.9599,"l":49.88,"n":41,"o":49.8871,"t":"2026-09-24T18:45:00Z","v":3835,"vw":49.905473},{"c":49.85,"h":49.895,"l":49.845,"n":41,"o":49.895,"t":"2026-09-24T19:00:00Z","v":2810,"vw":49.868808},{"c":49.88,"h":49.89,"l":49.8385,"n":29,"o":49.8385,"t":"2026-09-24T19:15:00Z","v":3182,"vw":49.877214},{"c":49.9,"h":49.905,"l":49.87,"n":55,"o":49.89,"t":"2026-09-24T19:30:00Z","v":8501,"vw":49.892575},{"c":49.93,"h":49.99,"l":49.87,"n":186,"o":49.885,"t":"2026-09-24T19:45:00Z","v":17073,"vw":49.912571},{"c":49.89,"h":49.93,"l":49.89,"n":15,"o":49.93,"t":"2026-09-24T20:00:00Z","v":1696,"vw":49.927487},{"c":50,"h":50,"l":50,"n":22,"o":50,"t":"2026-09-25T09:30:00Z","v":1820,"vw":50},{"c":50.13,"h":50.1566,"l":50.13,"n":43,"o":50.15,"t":"2026-09-25T13:30:00Z","v":6889,"vw":50.149889},{"c":50.125,"h":50.1757,"l":50.08,"n":15,"o":50.12,"t":"2026-09-25T13:45:00Z","v":2578,"vw":50.121891},{"c":50.03,"h":50.14,"l":49.96,"n":32,"o":50.14,"t":"2026-09-25T14:00:00Z","v":2393,"vw":50.045967},{"c":50.0299,"h":50.0798,"l":49.98,"n":16,"o":50.0798,"t":"2026-09-25T14:15:00Z","v":2694,"vw":50.016466},{"c":50.02,"h":50.02,"l":49.98,"n":37,"o":50,"t":"2026-09-25T14:30:00Z","v":3122,"vw":50.001745},{"c":50.05,"h":50.06,"l":50.01,"n":23,"o":50.04,"t":"2026-09-25T14:45:00Z","v":1821,"vw":50.044822},{"c":50.03,"h":50.06,"l":50.03,"n":15,"o":50.06,"t":"2026-09-25T15:00:00Z","v":1454,"vw":50.05166},{"c":50,"h":50.0025,"l":50,"n":4,"o":50.0025,"t":"2026-09-25T15:15:00Z","v":433,"vw":50.001103},{"c":50.0658,"h":50.1,"l":49.9856,"n":22,"o":50.08,"t":"2026-09-25T15:30:00Z","v":2889,"vw":50.029413},{"c":50.15,"h":50.155,"l":49.98,"n":48,"o":49.98,"t":"2026-09-25T15:45:00Z","v":5844,"vw":50.040074},{"c":50.35,"h":50.37,"l":50.19,"n":52,"o":50.19,"t":"2026-09-25T16:00:00Z","v":4105,"vw":50.272921},{"c":50.28,"h":50.35,"l":50.25,"n":32,"o":50.34,"t":"2026-09-25T16:15:00Z","v":1344,"vw":50.302745},{"c":50.2556,"h":50.3128,"l":50.225,"n":35,"o":50.305,"t":"2026-09-25T16:30:00Z","v":4110,"vw":50.270152},{"c":50.2284,"h":50.2284,"l":50.21,"n":7,"o":50.21,"t":"2026-09-25T16:45:00Z","v":612,"vw":50.219746},{"c":50.247,"h":50.3,"l":50.2001,"n":11,"o":50.2001,"t":"2026-09-25T17:00:00Z","v":1429,"vw":50.251065},{"c":50.235,"h":50.25,"l":50.21,"n":35,"o":50.225,"t":"2026-09-25T17:15:00Z","v":34263,"vw":50.239159},{"c":50.265,"h":50.275,"l":50.215,"n":142,"o":50.215,"t":"2026-09-25T17:30:00Z","v":24761,"vw":50.253322},{"c":50.25,"h":50.25,"l":50.2,"n":127,"o":50.2201,"t":"2026-09-25T17:45:00Z","v":31373,"vw":50.233646},{"c":50.24,"h":50.27,"l":50.2172,"n":34,"o":50.2172,"t":"2026-09-25T18:00:00Z","v":6590,"vw":50.246326},{"c":50.27,"h":50.2728,"l":50.23,"n":33,"o":50.25,"t":"2026-09-25T18:15:00Z","v":2449,"vw":50.258394},{"c":50.2886,"h":50.2975,"l":50.2507,"n":18,"o":50.265,"t":"2026-09-25T18:30:00Z","v":3005,"vw":50.272971},{"c":50.3,"h":50.33,"l":50.28,"n":42,"o":50.28,"t":"2026-09-25T18:45:00Z","v":1693,"vw":50.304069},{"c":50.28,"h":50.31,"l":50.28,"n":25,"o":50.3,"t":"2026-09-25T19:00:00Z","v":1298,"vw":50.294388},{"c":50.3,"h":50.31,"l":50.2696,"n":99,"o":50.29,"t":"2026-09-25T19:15:00Z","v":11608,"vw":50.287171},{"c":50.32,"h":50.32,"l":50.2671,"n":114,"o":50.27,"t":"2026-09-25T19:30:00Z","v":15401,"vw":50.282302},{"c":50.345,"h":50.38,"l":50.3,"n":226,"o":50.3499,"t":"2026-09-25T19:45:00Z","v":17648,"vw":50.340892},{"c":50.36,"h":50.36,"l":50.36,"n":7,"o":50.36,"t":"2026-09-25T20:00:00Z","v":2034,"vw":50.36},{"c":50.324,"h":50.324,"l":50.31,"n":4,"o":50.31,"t":"2026-09-25T22:00:00Z","v":1186,"vw":50.316823},{"c":50,"h":50,"l":49.831,"n":66,"o":49.93,"t":"2026-09-28T13:30:00Z","v":11264,"vw":49.920457},{"c":50.1028,"h":50.1028,"l":50.02,"n":26,"o":50.05,"t":"2026-09-28T13:45:00Z","v":1571,"vw":50.069711},{"c":50.13,"h":50.13,"l":50.045,"n":59,"o":50.13,"t":"2026-09-28T14:00:00Z","v":3707,"vw":50.082234},{"c":50.115,"h":50.115,"l":50.1,"n":28,"o":50.105,"t":"2026-09-28T14:15:00Z","v":1903,"vw":50.104951},{"c":49.99,"h":50.11,"l":49.99,"n":47,"o":50.1,"t":"2026-09-28T14:30:00Z","v":2312,"vw":50.080163},{"c":49.85,"h":49.92,"l":49.83,"n":35,"o":49.92,"t":"2026-09-28T14:45:00Z","v":2282,"vw":49.879352},{"c":49.88,"h":49.89,"l":49.842,"n":21,"o":49.8732,"t":"2026-09-28T15:00:00Z","v":1180,"vw":49.873183},{"c":49.84,"h":49.895,"l":49.83,"n":66,"o":49.8315,"t":"2026-09-28T15:15:00Z","v":7181,"vw":49.857589},{"c":49.84,"h":49.85,"l":49.825,"n":35,"o":49.85,"t":"2026-09-28T15:30:00Z","v":4594,"vw":49.838551},{"c":49.89,"h":49.9,"l":49.795,"n":51,"o":49.81,"t":"2026-09-28T15:45:00Z","v":234870,"vw":49.830639},{"c":49.89,"h":49.93,"l":49.87,"n":48,"o":49.89,"t":"2026-09-28T16:00:00Z","v":12784,"vw":49.899882},{"c":50.255,"h":50.26,"l":49.9,"n":146,"o":49.9,"t":"2026-09-28T16:15:00Z","v":18491,"vw":50.080778},{"c":50.08,"h":50.23,"l":50.07,"n":173,"o":50.23,"t":"2026-09-28T16:30:00Z","v":18811,"vw":50.129211},{"c":50.06,"h":50.1,"l":50.042,"n":61,"o":50.095,"t":"2026-09-28T16:45:00Z","v":5619,"vw":50.073107},{"c":50.21,"h":50.21,"l":49.975,"n":73,"o":50.05,"t":"2026-09-28T17:00:00Z","v":6147,"vw":50.045953},{"c":50.135,"h":50.22,"l":50.12,"n":60,"o":50.22,"t":"2026-09-28T17:15:00Z","v":4494,"vw":50.162933},{"c":50.13,"h":50.16,"l":50.12,"n":192,"o":50.145,"t":"2026-09-28T17:30:00Z","v":52566,"vw":50.130468},{"c":50.125,"h":50.15,"l":50.125,"n":179,"o":50.15,"t":"2026-09-28T17:45:00Z","v":20080,"vw":50.144432},{"c":50.1476,"h":50.16,"l":50.11,"n":78,"o":50.12,"t":"2026-09-28T18:00:00Z","v":6385,"vw":50.136122},{"c":50.12,"h":50.1465,"l":50.11,"n":48,"o":50.14,"t":"2026-09-28T18:15:00Z","v":5364,"vw":50.128369},{"c":50.11,"h":50.115,"l":50.06,"n":96,"o":50.11,"t":"2026-09-28T18:30:00Z","v":8660,"vw":50.08617},{"c":50.1,"h":50.13,"l":50.1,"n":98,"o":50.1,"t":"2026-09-28T18:45:00Z","v":9019,"vw":50.112822},{"c":50.0428,"h":50.13,"l":50.035,"n":74,"o":50.13,"t":"2026-09-28T19:00:00Z","v":6156,"vw":50.090563},{"c":50.095,"h":50.12,"l":50.04,"n":83,"o":50.04,"t":"2026-09-28T19:15:00Z","v":8487,"vw":50.087027},{"c":50.07,"h":50.105,"l":50.0623,"n":89,"o":50.105,"t":"2026-09-28T19:30:00Z","v":7365,"vw":50.07118},{"c":50.04,"h":50.085,"l":50.005,"n":147,"o":50.085,"t":"2026-09-28T19:45:00Z","v":9378,"vw":50.031146},{"c":49.99,"h":49.99,"l":49.99,"n":5,"o":49.99,"t":"2026-09-28T20:00:00Z","v":1295,"vw":49.99},{"c":49.95,"h":49.95,"l":49.95,"n":2,"o":49.95,"t":"2026-09-29T13:15:00Z","v":200,"vw":49.95},{"c":49.9,"h":49.99,"l":49.89,"n":90,"o":49.95,"t":"2026-09-29T13:30:00Z","v":35629,"vw":49.937446},{"c":49.95,"h":49.99,"l":49.91,"n":136,"o":49.92,"t":"2026-09-29T13:45:00Z","v":11543,"vw":49.951359},{"c":49.98,"h":50.02,"l":49.97,"n":50,"o":49.99,"t":"2026-09-29T14:00:00Z","v":5888,"vw":49.9848},{"c":50.015,"h":50.03,"l":49.97,"n":38,"o":50.0142,"t":"2026-09-29T14:15:00Z","v":3963,"vw":49.997416},{"c":49.9399,"h":50.009,"l":49.9399,"n":29,"o":50.005,"t":"2026-09-29T14:30:00Z","v":2867,"vw":49.994555},{"c":49.86,"h":49.96,"l":49.86,"n":25,"o":49.932,"t":"2026-09-29T14:45:00Z","v":1675,"vw":49.918138},{"c":49.74,"h":49.85,"l":49.73,"n":70,"o":49.85,"t":"2026-09-29T15:00:00Z","v":5900,"vw":49.793386},{"c":49.63,"h":49.77,"l":49.62,"n":120,"o":49.76,"t":"2026-09-29T15:15:00Z","v":10845,"vw":49.673638},{"c":49.6985,"h":49.715,"l":49.67,"n":22,"o":49.67,"t":"2026-09-29T15:30:00Z","v":2803,"vw":49.698538},{"c":49.665,"h":49.72,"l":49.64,"n":44,"o":49.67,"t":"2026-09-29T15:45:00Z","v":5694,"vw":49.66821},{"c":49.675,"h":49.71,"l":49.67,"n":122,"o":49.675,"t":"2026-09-29T16:00:00Z","v":15419,"vw":49.687234},{"c":49.705,"h":49.7128,"l":49.65,"n":48,"o":49.69,"t":"2026-09-29T16:15:00Z","v":6678,"vw":49.68861},{"c":49.6555,"h":49.7,"l":49.6555,"n":28,"o":49.69,"t":"2026-09-29T16:30:00Z","v":1744,"vw":49.672885},{"c":49.5861,"h":49.63,"l":49.5861,"n":40,"o":49.61,"t":"2026-09-29T16:45:00Z","v":4556,"vw":49.615679},{"c":49.595,"h":49.62,"l":49.56,"n":30,"o":49.585,"t":"2026-09-29T17:00:00Z","v":4009,"vw":49.595326},{"c":49.65,"h":49.65,"l":49.6,"n":46,"o":49.64,"t":"2026-09-29T17:15:00Z","v":3741,"vw":49.615563},{"c":49.64,"h":49.64,"l":49.6,"n":75,"o":49.63,"t":"2026-09-29T17:30:00Z","v":40211,"vw":49.624336},{"c":49.59,"h":49.67,"l":49.59,"n":96,"o":49.64,"t":"2026-09-29T17:45:00Z","v":14352,"vw":49.642682},{"c":49.71,"h":49.71,"l":49.62,"n":41,"o":49.62,"t":"2026-09-29T18:00:00Z","v":2693,"vw":49.687098},{"c":49.74,"h":49.778,"l":49.74,"n":30,"o":49.74,"t":"2026-09-29T18:15:00Z","v":19086,"vw":49.747546},{"c":49.82,"h":49.84,"l":49.7001,"n":51,"o":49.77,"t":"2026-09-29T18:30:00Z","v":4959,"vw":49.758543},{"c":49.82,"h":49.8301,"l":49.77,"n":31,"o":49.8198,"t":"2026-09-29T18:45:00Z","v":2162,"vw":49.807824},{"c":49.82,"h":49.86,"l":49.818,"n":35,"o":49.835,"t":"2026-09-29T19:00:00Z","v":8674,"vw":49.837636},{"c":49.7902,"h":49.84,"l":49.7902,"n":38,"o":49.81,"t":"2026-09-29T19:15:00Z","v":6057,"vw":49.802372},{"c":49.81,"h":49.8599,"l":49.81,"n":155,"o":49.82,"t":"2026-09-29T19:30:00Z","v":7901,"vw":49.836517},{"c":49.85,"h":49.87,"l":49.78,"n":148,"o":49.82,"t":"2026-09-29T19:45:00Z","v":12578,"vw":49.823084},{"c":49.87,"h":49.87,"l":49.87,"n":5,"o":49.87,"t":"2026-09-29T20:00:00Z","v":205,"vw":49.87},{"c":50.035,"h":50.125,"l":50.02,"n":83,"o":50.11,"t":"2026-09-30T13:30:00Z","v":14908,"vw":50.077673},{"c":50.05,"h":50.05,"l":49.995,"n":29,"o":50.03,"t":"2026-09-30T13:45:00Z","v":3530,"vw":50.033166},{"c":50.12,"h":50.17,"l":50.055,"n":84,"o":50.06,"t":"2026-09-30T14:00:00Z","v":11475,"vw":50.139517},{"c":50.0555,"h":50.17,"l":50.0555,"n":37,"o":50.145,"t":"2026-09-30T14:15:00Z","v":4546,"vw":50.117607},{"c":50.08,"h":50.085,"l":49.9999,"n":64,"o":50.07,"t":"2026-09-30T14:30:00Z","v":3052,"vw":50.046676},{"c":49.99,"h":50.15,"l":49.99,"n":101,"o":50.07,"t":"2026-09-30T14:45:00Z","v":16956,"vw":50.070667},{"c":49.99,"h":50.04,"l":49.97,"n":208,"o":50.01,"t":"2026-09-30T15:00:00Z","v":27774,"vw":49.996917},{"c":49.94,"h":50.03,"l":49.94,"n":82,"o":49.99,"t":"2026-09-30T15:15:00Z","v":9755,"vw":49.974113},{"c":49.91,"h":50,"l":49.9,"n":207,"o":49.99,"t":"2026-09-30T15:30:00Z","v":27937,"vw":49.950913},{"c":49.93,"h":49.99,"l":49.89,"n":60,"o":49.9,"t":"2026-09-30T15:45:00Z","v":8905,"vw":49.930895},{"c":49.92,"h":49.98,"l":49.8806,"n":26,"o":49.94,"t":"2026-09-30T16:00:00Z","v":3143,"vw":49.916656},{"c":49.93,"h":49.969,"l":49.93,"n":12,"o":49.969,"t":"2026-09-30T16:15:00Z","v":674,"vw":49.944703},{"c":49.9433,"h":49.97,"l":49.884,"n":33,"o":49.94,"t":"2026-09-30T16:30:00Z","v":4601,"vw":49.911771},{"c":49.9001,"h":49.93,"l":49.88,"n":40,"o":49.9001,"t":"2026-09-30T16:45:00Z","v":5084,"vw":49.917599},{"c":49.9,"h":49.93,"l":49.9,"n":16,"o":49.93,"t":"2026-09-30T17:00:00Z","v":894,"vw":49.91639},{"c":49.86,"h":49.89,"l":49.84,"n":57,"o":49.89,"t":"2026-09-30T17:15:00Z","v":7122,"vw":49.878939},{"c":49.86,"h":49.885,"l":49.82,"n":591,"o":49.88,"t":"2026-09-30T17:30:00Z","v":136542,"vw":49.839502},{"c":49.86,"h":49.9,"l":49.81,"n":288,"o":49.85,"t":"2026-09-30T17:45:00Z","v":58865,"vw":49.862624},{"c":49.86,"h":49.885,"l":49.825,"n":284,"o":49.83,"t":"2026-09-30T18:00:00Z","v":65421,"vw":49.859081},{"c":49.8,"h":49.87,"l":49.78,"n":290,"o":49.85,"t":"2026-09-30T18:15:00Z","v":73943,"vw":49.847932},{"c":49.7793,"h":49.81,"l":49.76,"n":197,"o":49.81,"t":"2026-09-30T18:30:00Z","v":33674,"vw":49.779981},{"c":49.79,"h":49.8,"l":49.73,"n":217,"o":49.79,"t":"2026-09-30T18:45:00Z","v":35479,"vw":49.760288},{"c":49.8,"h":49.8,"l":49.7499,"n":328,"o":49.77,"t":"2026-09-30T19:00:00Z","v":58727,"vw":49.771298},{"c":49.755,"h":49.8,"l":49.74,"n":222,"o":49.8,"t":"2026-09-30T19:15:00Z","v":43607,"vw":49.768083},{"c":49.72,"h":49.77,"l":49.7,"n":274,"o":49.74,"t":"2026-09-30T19:30:00Z","v":61867,"vw":49.73478},{"c":49.79,"h":49.79,"l":49.68,"n":794,"o":49.73,"t":"2026-09-30T19:45:00Z","v":164375,"vw":49.72123},{"c":49.74,"h":49.74,"l":49.74,"n":4,"o":49.74,"t":"2026-09-30T20:00:00Z","v":22651,"vw":49.74},{"c":49.8,"h":49.8,"l":49.8,"n":1,"o":49.8,"t":"2026-09-30T23:30:00Z","v":113,"vw":49.8},{"c":49.5,"h":49.5,"l":49.5,"n":1,"o":49.5,"t":"2026-10-01T08:00:00Z","v":100,"vw":49.5},{"c":49.67,"h":49.67,"l":49.67,"n":3,"o":49.67,"t":"2026-10-01T13:15:00Z","v":401,"vw":49.67},{"c":49.47,"h":49.69,"l":49.47,"n":77,"o":49.69,"t":"2026-10-01T13:30:00Z","v":14321,"vw":49.66338},{"c":49.5007,"h":49.54,"l":49.49,"n":50,"o":49.505,"t":"2026-10-01T13:45:00Z","v":9759,"vw":49.513736},{"c":49.44,"h":49.45,"l":49.3444,"n":79,"o":49.45,"t":"2026-10-01T14:00:00Z","v":7139,"vw":49.410531},{"c":49.43,"h":49.455,"l":49.37,"n":120,"o":49.4,"t":"2026-10-01T14:15:00Z","v":25222,"vw":49.411413},{"c":49.46,"h":49.515,"l":49.4,"n":80,"o":49.43,"t":"2026-10-01T14:30:00Z","v":6469,"vw":49.467409},{"c":49.33,"h":49.48,"l":49.325,"n":75,"o":49.465,"t":"2026-10-01T14:45:00Z","v":9983,"vw":49.384571},{"c":49.246,"h":49.34,"l":49.24,"n":40,"o":49.34,"t":"2026-10-01T15:00:00Z","v":2891,"vw":49.271265},{"c":49.32,"h":49.36,"l":49.2691,"n":56,"o":49.3,"t":"2026-10-01T15:15:00Z","v":192215,"vw":49.320252},{"c":49.295,"h":49.31,"l":49.165,"n":131,"o":49.28,"t":"2026-10-01T15:30:00Z","v":13815,"vw":49.246188},{"c":49.2475,"h":49.3,"l":49.18,"n":40,"o":49.19,"t":"2026-10-01T15:45:00Z","v":3951,"vw":49.225963},{"c":49.305,"h":49.3151,"l":49.27,"n":21,"o":49.29,"t":"2026-10-01T16:00:00Z","v":2835,"vw":49.299291},{"c":49.35,"h":49.36,"l":49.315,"n":7,"o":49.36,"t":"2026-10-01T16:15:00Z","v":635,"vw":49.342927},{"c":49.24,"h":49.35,"l":49.24,"n":16,"o":49.35,"t":"2026-10-01T16:30:00Z","v":2061,"vw":49.297449},{"c":49.23,"h":49.3375,"l":49.16,"n":52,"o":49.31,"t":"2026-10-01T16:45:00Z","v":6553,"vw":49.296459},{"c":49.335,"h":49.35,"l":49.25,"n":95,"o":49.25,"t":"2026-10-01T17:00:00Z","v":12856,"vw":49.334543},{"c":49.46,"h":49.48,"l":49.34,"n":31,"o":49.34,"t":"2026-10-01T17:15:00Z","v":1949,"vw":49.408166},{"c":49.48,"h":49.555,"l":49.44,"n":77,"o":49.49,"t":"2026-10-01T17:30:00Z","v":8683,"vw":49.481883},{"c":49.28,"h":49.47,"l":49.28,"n":215,"o":49.47,"t":"2026-10-01T17:45:00Z","v":60695,"vw":49.404038},{"c":49.2883,"h":49.33,"l":49.245,"n":154,"o":49.32,"t":"2026-10-01T18:00:00Z","v":20216,"vw":49.278312},{"c":49.3,"h":49.365,"l":49.2803,"n":51,"o":49.3,"t":"2026-10-01T18:15:00Z","v":6544,"vw":49.325383},{"c":49.37,"h":49.43,"l":49.31,"n":80,"o":49.32,"t":"2026-10-01T18:30:00Z","v":12640,"vw":49.360877},{"c":49.345,"h":49.36,"l":49.32,"n":48,"o":49.35,"t":"2026-10-01T18:45:00Z","v":4294,"vw":49.342493},{"c":49.3499,"h":49.37,"l":49.32,"n":86,"o":49.3629,"t":"2026-10-01T19:00:00Z","v":12411,"vw":49.356795},{"c":49.36,"h":49.36,"l":49.33,"n":135,"o":49.35,"t":"2026-10-01T19:15:00Z","v":12019,"vw":49.342785},{"c":49.3529,"h":49.4,"l":49.3529,"n":72,"o":49.39,"t":"2026-10-01T19:30:00Z","v":7537,"vw":49.382264},{"c":49.395,"h":49.44,"l":49.3439,"n":247,"o":49.39,"t":"2026-10-01T19:45:00Z","v":21572,"vw":49.401819},{"c":49.41,"h":49.41,"l":49.41,"n":5,"o":49.41,"t":"2026-10-01T20:00:00Z","v":2258,"vw":49.41},{"c":49.35,"h":49.45,"l":49.33,"n":16,"o":49.45,"t":"2026-10-01T22:45:00Z","v":1490,"vw":49.384286},{"c":49.71,"h":49.71,"l":49.2,"n":26,"o":49.7,"t":"2026-10-02T10:30:00Z","v":1767,"vw":49.544684},{"c":49.725,"h":49.78,"l":49.655,"n":80,"o":49.69,"t":"2026-10-02T13:30:00Z","v":18380,"vw":49.702984},{"c":49.75,"h":49.8388,"l":49.725,"n":26,"o":49.8,"t":"2026-10-02T13:45:00Z","v":1716,"vw":49.754977},{"c":49.8542,"h":49.9101,"l":49.8,"n":43,"o":49.8,"t":"2026-10-02T14:00:00Z","v":3761,"vw":49.881453},{"c":49.8599,"h":49.88,"l":49.8599,"n":15,"o":49.88,"t":"2026-10-02T14:15:00Z","v":881,"vw":49.865511},{"c":49.9271,"h":49.9271,"l":49.8,"n":24,"o":49.83,"t":"2026-10-02T14:30:00Z","v":2904,"vw":49.864156},{"c":49.825,"h":49.93,"l":49.8102,"n":54,"o":49.905,"t":"2026-10-02T14:45:00Z","v":77663,"vw":49.831381},{"c":49.63,"h":49.835,"l":49.62,"n":101,"o":49.83,"t":"2026-10-02T15:00:00Z","v":16700,"vw":49.696645},{"c":49.59,"h":49.69,"l":49.52,"n":117,"o":49.67,"t":"2026-10-02T15:15:00Z","v":11453,"vw":49.623177},{"c":49.64,"h":49.6651,"l":49.58,"n":44,"o":49.58,"t":"2026-10-02T15:30:00Z","v":3174,"vw":49.637473},{"c":49.61,"h":49.64,"l":49.602,"n":58,"o":49.62,"t":"2026-10-02T15:45:00Z","v":4178,"vw":49.618674},{"c":49.64,"h":49.64,"l":49.59,"n":32,"o":49.64,"t":"2026-10-02T16:00:00Z","v":2185,"vw":49.613895},{"c":49.595,"h":49.67,"l":49.585,"n":25,"o":49.63,"t":"2026-10-02T16:15:00Z","v":8844,"vw":49.603574},{"c":49.5529,"h":49.61,"l":49.5529,"n":24,"o":49.575,"t":"2026-10-02T16:30:00Z","v":3416,"vw":49.5879},{"c":49.62,"h":49.62,"l":49.57,"n":95,"o":49.58,"t":"2026-10-02T16:45:00Z","v":9869,"vw":49.588303},{"c":49.64,"h":49.65,"l":49.62,"n":24,"o":49.62,"t":"2026-10-02T17:00:00Z","v":3823,"vw":49.638239},{"c":49.575,"h":49.64,"l":49.575,"n":14,"o":49.6214,"t":"2026-10-02T17:15:00Z","v":2074,"vw":49.619931},{"c":49.618,"h":49.625,"l":49.5972,"n":96,"o":49.5972,"t":"2026-10-02T17:30:00Z","v":16810,"vw":49.614419},{"c":49.65,"h":49.669,"l":49.61,"n":59,"o":49.61,"t":"2026-10-02T17:45:00Z","v":11888,"vw":49.62784},{"c":49.6651,"h":49.69,"l":49.65,"n":45,"o":49.65,"t":"2026-10-02T18:00:00Z","v":3977,"vw":49.672721},{"c":49.685,"h":49.6999,"l":49.66,"n":16,"o":49.68,"t":"2026-10-02T18:15:00Z","v":2501,"vw":49.677449},{"c":49.7099,"h":49.7099,"l":49.67,"n":68,"o":49.685,"t":"2026-10-02T18:30:00Z","v":7078,"vw":49.699201},{"c":49.7,"h":49.7198,"l":49.685,"n":49,"o":49.6875,"t":"2026-10-02T18:45:00Z","v":9809,"vw":49.70149},{"c":49.715,"h":49.72,"l":49.6796,"n":181,"o":49.6796,"t":"2026-10-02T19:00:00Z","v":18387,"vw":49.694233},{"c":49.79,"h":49.79,"l":49.71,"n":91,"o":49.72,"t":"2026-10-02T19:15:00Z","v":21158,"vw":49.733657},{"c":49.78,"h":49.79,"l":49.77,"n":127,"o":49.7899,"t":"2026-10-02T19:30:00Z","v":11537,"vw":49.780041},{"c":49.8,"h":49.81,"l":49.7672,"n":118,"o":49.79,"t":"2026-10-02T19:45:00Z","v":9909,"vw":49.787973},{"c":49.8,"h":49.8,"l":49.8,"n":4,"o":49.8,"t":"2026-10-02T20:00:00Z","v":1331,"vw":49.8},{"c":49.6056,"h":49.6056,"l":49.6056,"n":1,"o":49.6056,"t":"2026-10-02T21:00:00Z","v":100,"vw":49.6056},{"c":49.8,"h":49.8,"l":49.8,"n":1,"o":49.8,"t":"2026-10-02T22:30:00Z","v":120,"vw":49.8},{"c":49.5,"h":50.21,"l":49.5,"n":41,"o":49.78,"t":"2026-10-05T09:45:00Z","v":2941,"vw":49.772195},{"c":49.49,"h":49.61,"l":49.45,"n":72,"o":49.61,"t":"2026-10-05T13:30:00Z","v":13332,"vw":49.562498},{"c":49.46,"h":49.4701,"l":49.4144,"n":29,"o":49.4701,"t":"2026-10-05T13:45:00Z","v":2108,"vw":49.440044},{"c":49.617,"h":49.617,"l":49.4244,"n":66,"o":49.4244,"t":"2026-10-05T14:00:00Z","v":4827,"vw":49.500938},{"c":49.63,"h":49.65,"l":49.63,"n":19,"o":49.65,"t":"2026-10-05T14:15:00Z","v":894,"vw":49.644628},{"c":49.675,"h":49.675,"l":49.59,"n":68,"o":49.615,"t":"2026-10-05T14:30:00Z","v":3644,"vw":49.630566},{"c":49.72,"h":49.74,"l":49.65,"n":62,"o":49.6999,"t":"2026-10-05T14:45:00Z","v":7021,"vw":49.696145},{"c":49.6985,"h":49.73,"l":49.6985,"n":49,"o":49.71,"t":"2026-10-05T15:00:00Z","v":6657,"vw":49.717226},{"c":49.635,"h":49.6556,"l":49.585,"n":55,"o":49.6059,"t":"2026-10-05T15:15:00Z","v":4997,"vw":49.627204},{"c":49.7,"h":49.73,"l":49.6462,"n":52,"o":49.66,"t":"2026-10-05T15:30:00Z","v":54556,"vw":49.70695},{"c":49.71,"h":49.71,"l":49.67,"n":36,"o":49.69,"t":"2026-10-05T15:45:00Z","v":4221,"vw":49.685157},{"c":49.7,"h":49.7,"l":49.68,"n":24,"o":49.6996,"t":"2026-10-05T16:00:00Z","v":1832,"vw":49.687432},{"c":49.6644,"h":49.69,"l":49.6585,"n":19,"o":49.6585,"t":"2026-10-05T16:15:00Z","v":1269,"vw":49.673033},{"c":49.67,"h":49.67,"l":49.645,"n":10,"o":49.65,"t":"2026-10-05T16:30:00Z","v":1351,"vw":49.655812},{"c":49.67,"h":49.69,"l":49.67,"n":39,"o":49.69,"t":"2026-10-05T16:45:00Z","v":9453,"vw":49.673868},{"c":49.66,"h":49.67,"l":49.64,"n":53,"o":49.66,"t":"2026-10-05T17:00:00Z","v":7437,"vw":49.654404},{"c":49.675,"h":49.69,"l":49.654,"n":41,"o":49.66,"t":"2026-10-05T17:15:00Z","v":4586,"vw":49.669008},{"c":49.71,"h":49.74,"l":49.6458,"n":186,"o":49.675,"t":"2026-10-05T17:30:00Z","v":44504,"vw":49.686579},{"c":49.77,"h":49.77,"l":49.683,"n":61,"o":49.72,"t":"2026-10-05T17:45:00Z","v":13473,"vw":49.747812},{"c":49.785,"h":49.8,"l":49.76,"n":71,"o":49.78,"t":"2026-10-05T18:00:00Z","v":7263,"vw":49.776927},{"c":49.8,"h":49.8,"l":49.755,"n":42,"o":49.78,"t":"2026-10-05T18:15:00Z","v":5354,"vw":49.768415},{"c":49.77,"h":49.82,"l":49.75,"n":67,"o":49.81,"t":"2026-10-05T18:30:00Z","v":9675,"vw":49.782315},{"c":49.81,"h":49.825,"l":49.7601,"n":73,"o":49.79,"t":"2026-10-05T18:45:00Z","v":8777,"vw":49.79854},{"c":49.835,"h":49.86,"l":49.8,"n":70,"o":49.805,"t":"2026-10-05T19:00:00Z","v":16409,"vw":49.81507},{"c":49.84,"h":49.86,"l":49.83,"n":80,"o":49.84,"t":"2026-10-05T19:15:00Z","v":7696,"vw":49.848956},{"c":49.84,"h":49.86,"l":49.815,"n":172,"o":49.85,"t":"2026-10-05T19:30:00Z","v":20466,"vw":49.842525},{"c":49.745,"h":49.825,"l":49.73,"n":160,"o":49.825,"t":"2026-10-05T19:45:00Z","v":16487,"vw":49.777623},{"c":49.78,"h":49.78,"l":49.78,"n":6,"o":49.78,"t":"2026-10-05T20:00:00Z","v":308,"vw":49.78},{"c":50.09,"h":50.31,"l":49.77,"n":36,"o":50.1,"t":"2026-10-06T08:45:00Z","v":3408,"vw":50.039119},{"c":50,"h":50,"l":50,"n":1,"o":50,"t":"2026-10-06T11:30:00Z","v":1069,"vw":50},{"c":50.0033,"h":50.0842,"l":50,"n":68,"o":50.04,"t":"2026-10-06T13:30:00Z","v":11371,"vw":50.047628},{"c":50.0396,"h":50.07,"l":49.98,"n":22,"o":50.07,"t":"2026-10-06T13:45:00Z","v":2226,"vw":50.024564},{"c":50.02,"h":50.0556,"l":50.02,"n":15,"o":50.02,"t":"2026-10-06T14:00:00Z","v":2019,"vw":50.031678},{"c":49.94,"h":50.01,"l":49.93,"n":42,"o":50.01,"t":"2026-10-06T14:15:00Z","v":5260,"vw":49.966466},{"c":49.96,"h":49.96,"l":49.9,"n":30,"o":49.9399,"t":"2026-10-06T14:30:00Z","v":2082,"vw":49.942822},{"c":50.04,"h":50.04,"l":49.97,"n":26,"o":49.97,"t":"2026-10-06T14:45:00Z","v":1933,"vw":49.989689},{"c":50.1,"h":50.1,"l":50.0415,"n":36,"o":50.05,"t":"2026-10-06T15:00:00Z","v":3269,"vw":50.076152},{"c":50.0906,"h":50.12,"l":50.08,"n":45,"o":50.12,"t":"2026-10-06T15:15:00Z","v":4865,"vw":50.099295},{"c":50.12,"h":50.12,"l":50.09,"n":31,"o":50.09,"t":"2026-10-06T15:30:00Z","v":2814,"vw":50.11223},{"c":50.11,"h":50.15,"l":50.11,"n":45,"o":50.13,"t":"2026-10-06T15:45:00Z","v":4052,"vw":50.128814},{"c":50.06,"h":50.1,"l":50.06,"n":20,"o":50.1,"t":"2026-10-06T16:00:00Z","v":2906,"vw":50.073405},{"c":50.03,"h":50.08,"l":50.02,"n":61,"o":50.07,"t":"2026-10-06T16:15:00Z","v":16645,"vw":50.030526},{"c":50.0001,"h":50.05,"l":50.0001,"n":79,"o":50.02,"t":"2026-10-06T16:30:00Z","v":62183,"vw":50.029669},{"c":50,"h":50.01,"l":49.99,"n":19,"o":50,"t":"2026-10-06T16:45:00Z","v":1587,"vw":49.999745},{"c":50.01,"h":50.02,"l":49.985,"n":23,"o":49.99,"t":"2026-10-06T17:00:00Z","v":3467,"vw":50.010909},{"c":50.0228,"h":50.0228,"l":49.98,"n":14,"o":49.99,"t":"2026-10-06T17:15:00Z","v":1157,"vw":49.995942},{"c":50.025,"h":50.04,"l":49.991,"n":30,"o":50.01,"t":"2026-10-06T17:30:00Z","v":2308,"vw":50.013628},{"c":50.04,"h":50.06,"l":50.01,"n":85,"o":50.025,"t":"2026-10-06T17:45:00Z","v":22045,"vw":50.019794},{"c":50.0571,"h":50.07,"l":50.02,"n":40,"o":50.04,"t":"2026-10-06T18:00:00Z","v":4497,"vw":50.04296},{"c":50.015,"h":50.06,"l":50.015,"n":42,"o":50.06,"t":"2026-10-06T18:15:00Z","v":4029,"vw":50.021555},{"c":50,"h":50.005,"l":49.9671,"n":62,"o":50,"t":"2026-10-06T18:30:00Z","v":3909,"vw":49.997224},{"c":50.02,"h":50.02,"l":49.9801,"n":59,"o":49.99,"t":"2026-10-06T18:45:00Z","v":9143,"vw":49.996061},{"c":50.015,"h":50.03,"l":50.01,"n":76,"o":50.02,"t":"2026-10-06T19:00:00Z","v":9055,"vw":50.018644},{"c":49.99,"h":50.02,"l":49.962,"n":143,"o":50.02,"t":"2026-10-06T19:15:00Z","v":21670,"vw":49.995688},{"c":49.94,"h":49.985,"l":49.93,"n":84,"o":49.97,"t":"2026-10-06T19:30:00Z","v":11485,"vw":49.959148},{"c":49.95,"h":49.97,"l":49.92,"n":185,"o":49.95,"t":"2026-10-06T19:45:00Z","v":19262,"vw":49.944235},{"c":49.94,"h":49.94,"l":49.94,"n":5,"o":49.94,"t":"2026-10-06T20:00:00Z","v":2487,"vw":49.94},{"c":49.5,"h":50.11,"l":49.5,"n":45,"o":50,"t":"2026-10-07T08:15:00Z","v":8066,"vw":49.876299},{"c":49.5,"h":49.5,"l":49.5,"n":2,"o":49.5,"t":"2026-10-07T12:15:00Z","v":200,"vw":49.5},{"c":49.13,"h":49.31,"l":49.02,"n":68,"o":49.31,"t":"2026-10-07T13:30:00Z","v":13342,"vw":49.237561},{"c":49.15,"h":49.15,"l":49.08,"n":51,"o":49.115,"t":"2026-10-07T13:45:00Z","v":4791,"vw":49.108917},{"c":49.12,"h":49.16,"l":49.11,"n":22,"o":49.1351,"t":"2026-10-07T14:00:00Z","v":1756,"vw":49.134344},{"c":49.17,"h":49.19,"l":49.09,"n":111,"o":49.1,"t":"2026-10-07T14:15:00Z","v":19755,"vw":49.148422},{"c":49.19,"h":49.2399,"l":49.17,"n":48,"o":49.2,"t":"2026-10-07T14:30:00Z","v":9104,"vw":49.19589},{"c":49.23,"h":49.27,"l":49.165,"n":47,"o":49.179,"t":"2026-10-07T14:45:00Z","v":4114,"vw":49.198515},{"c":49.25,"h":49.27,"l":49.175,"n":56,"o":49.2351,"t":"2026-10-07T15:00:00Z","v":4401,"vw":49.226932},{"c":49.13,"h":49.24,"l":49.13,"n":57,"o":49.23,"t":"2026-10-07T15:15:00Z","v":10344,"vw":49.192762},{"c":49.2121,"h":49.26,"l":49.16,"n":70,"o":49.16,"t":"2026-10-07T15:30:00Z","v":9422,"vw":49.224008},{"c":49.21,"h":49.22,"l":49.19,"n":24,"o":49.22,"t":"2026-10-07T15:45:00Z","v":2229,"vw":49.206318},{"c":49.26,"h":49.29,"l":49.2362,"n":40,"o":49.24,"t":"2026-10-07T16:00:00Z","v":3752,"vw":49.264013},{"c":49.27,"h":49.29,"l":49.2201,"n":50,"o":49.25,"t":"2026-10-07T16:15:00Z","v":6578,"vw":49.279376},{"c":49.195,"h":49.26,"l":49.195,"n":73,"o":49.26,"t":"2026-10-07T16:30:00Z","v":8135,"vw":49.227722},{"c":49.23,"h":49.26,"l":49.2172,"n":29,"o":49.23,"t":"2026-10-07T16:45:00Z","v":12525,"vw":49.230866},{"c":49.32,"h":49.3399,"l":49.19,"n":56,"o":49.19,"t":"2026-10-07T17:00:00Z","v":5655,"vw":49.249415},{"c":49.305,"h":49.345,"l":49.295,"n":39,"o":49.3243,"t":"2026-10-07T17:15:00Z","v":5489,"vw":49.327239},{"c":49.28,"h":49.31,"l":49.275,"n":63,"o":49.305,"t":"2026-10-07T17:30:00Z","v":6400,"vw":49.292017},{"c":49.27,"h":49.2985,"l":49.27,"n":70,"o":49.2851,"t":"2026-10-07T17:45:00Z","v":32060,"vw":49.270667},{"c":49.28,"h":49.3401,"l":49.27,"n":39,"o":49.27,"t":"2026-10-07T18:00:00Z","v":4540,"vw":49.310524},{"c":49.29,"h":49.29,"l":49.27,"n":32,"o":49.275,"t":"2026-10-07T18:15:00Z","v":2971,"vw":49.277662},{"c":49.29,"h":49.31,"l":49.265,"n":32,"o":49.29,"t":"2026-10-07T18:30:00Z","v":3884,"vw":49.285448},{"c":49.3299,"h":49.3299,"l":49.28,"n":30,"o":49.285,"t":"2026-10-07T18:45:00Z","v":2761,"vw":49.306427},{"c":49.26,"h":49.305,"l":49.24,"n":78,"o":49.3,"t":"2026-10-07T19:00:00Z","v":9363,"vw":49.265922},{"c":49.25,"h":49.27,"l":49.2301,"n":76,"o":49.25,"t":"2026-10-07T19:15:00Z","v":11438,"vw":49.249156},{"c":49.245,"h":49.26,"l":49.24,"n":97,"o":49.255,"t":"2026-10-07T19:30:00Z","v":4783,"vw":49.252581},{"c":49.27,"h":49.27,"l":49.22,"n":167,"o":49.25,"t":"2026-10-07T19:45:00Z","v":11298,"vw":49.244413},{"c":49.24,"h":49.24,"l":49.24,"n":6,"o":49.24,"t":"2026-10-07T20:00:00Z","v":656,"vw":49.24},{"c":49,"h":49.11,"l":48.5,"n":77,"o":48.9,"t":"2026-10-08T08:30:00Z","v":10820,"vw":48.988039},{"c":48.91,"h":48.91,"l":48.855,"n":69,"o":48.88,"t":"2026-10-08T13:30:00Z","v":14234,"vw":48.878138},{"c":48.92,"h":49.01,"l":48.9,"n":44,"o":48.9,"t":"2026-10-08T13:45:00Z","v":15384,"vw":48.984503},{"c":49.01,"h":49.01,"l":48.965,"n":28,"o":48.98,"t":"2026-10-08T14:00:00Z","v":1881,"vw":48.986115},{"c":49.035,"h":49.035,"l":48.985,"n":26,"o":48.985,"t":"2026-10-08T14:15:00Z","v":1839,"vw":49.014686},{"c":48.995,"h":49.1,"l":48.95,"n":80,"o":49.07,"t":"2026-10-08T14:30:00Z","v":6007,"vw":49.031717},{"c":48.885,"h":48.98,"l":48.885,"n":71,"o":48.98,"t":"2026-10-08T14:45:00Z","v":6470,"vw":48.919791},{"c":48.78,"h":48.8699,"l":48.77,"n":128,"o":48.86,"t":"2026-10-08T15:00:00Z","v":17563,"vw":48.811232},{"c":48.76,"h":48.8,"l":48.735,"n":74,"o":48.76,"t":"2026-10-08T15:15:00Z","v":7525,"vw":48.764136},{"c":48.72,"h":48.76,"l":48.72,"n":41,"o":48.76,"t":"2026-10-08T15:30:00Z","v":3226,"vw":48.730892},{"c":48.71,"h":48.75,"l":48.7015,"n":22,"o":48.75,"t":"2026-10-08T15:45:00Z","v":1350,"vw":48.729132},{"c":48.74,"h":48.74,"l":48.69,"n":34,"o":48.7,"t":"2026-10-08T16:00:00Z","v":12540,"vw":48.701925},{"c":48.845,"h":49.005,"l":48.73,"n":51,"o":48.735,"t":"2026-10-08T16:15:00Z","v":5317,"vw":48.806827},{"c":48.88,"h":48.9298,"l":48.82,"n":61,"o":48.86,"t":"2026-10-08T16:30:00Z","v":10841,"vw":48.859685},{"c":48.815,"h":48.87,"l":48.7901,"n":66,"o":48.87,"t":"2026-10-08T16:45:00Z","v":5531,"vw":48.822499},{"c":48.94,"h":48.96,"l":48.81,"n":44,"o":48.83,"t":"2026-10-08T17:00:00Z","v":3331,"vw":48.869953},{"c":48.95,"h":48.99,"l":48.88,"n":78,"o":48.97,"t":"2026-10-08T17:15:00Z","v":7351,"vw":48.952287},{"c":48.98,"h":49.03,"l":48.94,"n":179,"o":48.99,"t":"2026-10-08T17:30:00Z","v":55503,"vw":48.978738},{"c":48.96,"h":48.99,"l":48.93,"n":48,"o":48.99,"t":"2026-10-08T17:45:00Z","v":7838,"vw":48.961062},{"c":48.94,"h":48.96,"l":48.91,"n":27,"o":48.945,"t":"2026-10-08T18:00:00Z","v":3267,"vw":48.933786},{"c":48.95,"h":48.98,"l":48.9401,"n":51,"o":48.96,"t":"2026-10-08T18:15:00Z","v":4913,"vw":48.956944},{"c":48.94,"h":48.94,"l":48.894,"n":44,"o":48.9301,"t":"2026-10-08T18:30:00Z","v":6116,"vw":48.931786},{"c":48.97,"h":48.97,"l":48.92,"n":27,"o":48.94,"t":"2026-10-08T18:45:00Z","v":11582,"vw":48.951418},{"c":48.998,"h":49.015,"l":48.95,"n":57,"o":48.95,"t":"2026-10-08T19:00:00Z","v":5769,"vw":48.973872},{"c":48.99,"h":49.06,"l":48.961,"n":151,"o":48.995,"t":"2026-10-08T19:15:00Z","v":23673,"vw":49.005305},{"c":48.9714,"h":49.01,"l":48.96,"n":94,"o":48.96,"t":"2026-10-08T19:30:00Z","v":37152,"vw":49.003042},{"c":49.055,"h":49.07,"l":48.99,"n":257,"o":49.01,"t":"2026-10-08T19:45:00Z","v":56741,"vw":49.03541},{"c":49.06,"h":49.06,"l":49.06,"n":6,"o":49.06,"t":"2026-10-08T20:00:00Z","v":1557,"vw":49.06},{"c":49.29,"h":49.51,"l":49.06,"n":26,"o":49.06,"t":"2026-10-09T13:00:00Z","v":3871,"vw":49.22691},{"c":49.35,"h":49.35,"l":49.32,"n":38,"o":49.35,"t":"2026-10-09T13:30:00Z","v":13347,"vw":49.344262},{"c":49.35,"h":49.35,"l":49.2309,"n":30,"o":49.285,"t":"2026-10-09T13:45:00Z","v":2409,"vw":49.300759},{"c":49.295,"h":49.34,"l":49.25,"n":32,"o":49.29,"t":"2026-10-09T14:00:00Z","v":3509,"vw":49.294886},{"c":49.295,"h":49.32,"l":49.24,"n":32,"o":49.28,"t":"2026-10-09T14:15:00Z","v":2156,"vw":49.286972},{"c":49.33,"h":49.33,"l":49.2602,"n":71,"o":49.28,"t":"2026-10-09T14:30:00Z","v":3139,"vw":49.286712},{"c":49.315,"h":49.34,"l":49.28,"n":36,"o":49.316,"t":"2026-10-09T14:45:00Z","v":3291,"vw":49.300137},{"c":49.36,"h":49.36,"l":49.2789,"n":45,"o":49.2789,"t":"2026-10-09T15:00:00Z","v":4141,"vw":49.327457},{"c":49.37,"h":49.4,"l":49.35,"n":57,"o":49.35,"t":"2026-10-09T15:15:00Z","v":6724,"vw":49.375524},{"c":49.39,"h":49.39,"l":49.34,"n":82,"o":49.37,"t":"2026-10-09T15:30:00Z","v":10411,"vw":49.366125},{"c":49.38,"h":49.41,"l":49.34,"n":162,"o":49.36,"t":"2026-10-09T15:45:00Z","v":29067,"vw":49.391048},{"c":49.38,"h":49.43,"l":49.37,"n":64,"o":49.405,"t":"2026-10-09T16:00:00Z","v":7483,"vw":49.387073},{"c":49.39,"h":49.41,"l":49.365,"n":77,"o":49.39,"t":"2026-10-09T16:15:00Z","v":10886,"vw":49.391062},{"c":49.41,"h":49.42,"l":49.3401,"n":42,"o":49.3401,"t":"2026-10-09T16:30:00Z","v":7147,"vw":49.384906},{"c":49.3875,"h":49.43,"l":49.37,"n":36,"o":49.395,"t":"2026-10-09T16:45:00Z","v":4319,"vw":49.387895},{"c":49.39,"h":49.4,"l":49.39,"n":7,"o":49.4,"t":"2026-10-09T17:00:00Z","v":611,"vw":49.397409},{"c":49.43,"h":49.43,"l":49.3649,"n":45,"o":49.3649,"t":"2026-10-09T17:15:00Z","v":14286,"vw":49.388253},{"c":49.415,"h":49.415,"l":49.39,"n":31,"o":49.4,"t":"2026-10-09T17:30:00Z","v":7054,"vw":49.407821},{"c":49.4199,"h":49.44,"l":49.38,"n":123,"o":49.43,"t":"2026-10-09T17:45:00Z","v":27398,"vw":49.401215},{"c":49.45,"h":49.4701,"l":49.4027,"n":53,"o":49.42,"t":"2026-10-09T18:00:00Z","v":7568,"vw":49.45291},{"c":49.4599,"h":49.48,"l":49.439,"n":29,"o":49.48,"t":"2026-10-09T18:15:00Z","v":2509,"vw":49.454566},{"c":49.43,"h":49.47,"l":49.4228,"n":93,"o":49.455,"t":"2026-10-09T18:30:00Z","v":12249,"vw":49.443178},{"c":49.47,"h":49.535,"l":49.43,"n":60,"o":49.4701,"t":"2026-10-09T18:45:00Z","v":7081,"vw":49.462754},{"c":49.495,"h":49.52,"l":49.44,"n":42,"o":49.44,"t":"2026-10-09T19:00:00Z","v":4593,"vw":49.475294},{"c":49.4601,"h":49.5,"l":49.44,"n":148,"o":49.48,"t":"2026-10-09T19:15:00Z","v":8502,"vw":49.477807},{"c":49.47,"h":49.51,"l":49.45,"n":101,"o":49.46,"t":"2026-10-09T19:30:00Z","v":10932,"vw":49.477956},{"c":49.48,"h":49.495,"l":49.45,"n":166,"o":49.48,"t":"2026-10-09T19:45:00Z","v":18773,"vw":49.480143},{"c":49.47,"h":49.47,"l":49.47,"n":5,"o":49.47,"t":"2026-10-09T20:00:00Z","v":1800,"vw":49.47},{"c":49.49,"h":49.49,"l":49.45,"n":2,"o":49.45,"t":"2026-10-12T09:30:00Z","v":630,"vw":49.470952},{"c":49.45,"h":49.45,"l":49.45,"n":1,"o":49.45,"t":"2026-10-12T09:45:00Z","v":297,"vw":49.45},{"c":49.21,"h":49.28,"l":49.177,"n":56,"o":49.25,"t":"2026-10-12T13:30:00Z","v":10057,"vw":49.241767},{"c":49.1905,"h":49.22,"l":49.1905,"n":15,"o":49.22,"t":"2026-10-12T13:45:00Z","v":877,"vw":49.204118},{"c":49.2,"h":49.21,"l":49.17,"n":19,"o":49.2,"t":"2026-10-12T14:00:00Z","v":5467,"vw":49.197314},{"c":49.16,"h":49.2,"l":49.12,"n":176,"o":49.18,"t":"2026-10-12T14:15:00Z","v":160911,"vw":49.169809},{"c":49.19,"h":49.19,"l":49.13,"n":148,"o":49.155,"t":"2026-10-12T14:30:00Z","v":33338,"vw":49.149967},{"c":49.1178,"h":49.14,"l":49.1178,"n":36,"o":49.1285,"t":"2026-10-12T14:45:00Z","v":4748,"vw":49.134653},{"c":49.135,"h":49.14,"l":49.1206,"n":36,"o":49.14,"t":"2026-10-12T15:00:00Z","v":3574,"vw":49.133545},{"c":49.125,"h":49.14,"l":49.1064,"n":39,"o":49.138,"t":"2026-10-12T15:15:00Z","v":3080,"vw":49.133355},{"c":49.16,"h":49.185,"l":49.1001,"n":38,"o":49.12,"t":"2026-10-12T15:30:00Z","v":3354,"vw":49.130123},{"c":49.15,"h":49.17,"l":49.1207,"n":58,"o":49.17,"t":"2026-10-12T15:45:00Z","v":6008,"vw":49.144745},{"c":49.14,"h":49.17,"l":49.1105,"n":79,"o":49.125,"t":"2026-10-12T16:00:00Z","v":10336,"vw":49.129754},{"c":49.105,"h":49.12,"l":49.0781,"n":67,"o":49.1033,"t":"2026-10-12T16:15:00Z","v":7104,"vw":49.099976},{"c":49.09,"h":49.13,"l":49.09,"n":134,"o":49.1,"t":"2026-10-12T16:30:00Z","v":123017,"vw":49.099646},{"c":49.09,"h":49.12,"l":49.0501,"n":72,"o":49.1,"t":"2026-10-12T16:45:00Z","v":15048,"vw":49.086762},{"c":49.12,"h":49.12,"l":49.07,"n":32,"o":49.07,"t":"2026-10-12T17:00:00Z","v":1893,"vw":49.100318},{"c":49.09,"h":49.13,"l":49.09,"n":17,"o":49.13,"t":"2026-10-12T17:15:00Z","v":1247,"vw":49.102778},{"c":49.1177,"h":49.1394,"l":49.09,"n":35,"o":49.1099,"t":"2026-10-12T17:30:00Z","v":4877,"vw":49.110912},{"c":49.11,"h":49.13,"l":49.095,"n":69,"o":49.12,"t":"2026-10-12T17:45:00Z","v":11570,"vw":49.106195},{"c":49.1,"h":49.125,"l":49.0914,"n":39,"o":49.105,"t":"2026-10-12T18:00:00Z","v":3134,"vw":49.105627},{"c":49.09,"h":49.1,"l":49.0704,"n":46,"o":49.1,"t":"2026-10-12T18:15:00Z","v":3366,"vw":49.086904},{"c":49.0705,"h":49.1,"l":49.06,"n":67,"o":49.085,"t":"2026-10-12T18:30:00Z","v":18867,"vw":49.076609},{"c":49.05,"h":49.065,"l":49.05,"n":28,"o":49.065,"t":"2026-10-12T18:45:00Z","v":2338,"vw":49.057237},{"c":49.06,"h":49.08,"l":49.03,"n":168,"o":49.0476,"t":"2026-10-12T19:00:00Z","v":25895,"vw":49.061909},{"c":49.09,"h":49.09,"l":49.0628,"n":76,"o":49.0628,"t":"2026-10-12T19:15:00Z","v":5876,"vw":49.073787},{"c":49.105,"h":49.125,"l":49.0794,"n":165,"o":49.08,"t":"2026-10-12T19:30:00Z","v":26416,"vw":49.088896},{"c":49.125,"h":49.125,"l":49.06,"n":79,"o":49.065,"t":"2026-10-12T19:45:00Z","v":13949,"vw":49.101181},{"c":49.13,"h":49.13,"l":49.13,"n":4,"o":49.13,"t":"2026-10-12T20:00:00Z","v":516,"vw":49.13},{"c":49.31,"h":49.3813,"l":49.31,"n":63,"o":49.32,"t":"2026-10-13T13:30:00Z","v":14335,"vw":49.327269},{"c":49.17,"h":49.34,"l":49.16,"n":105,"o":49.34,"t":"2026-10-13T13:45:00Z","v":7903,"vw":49.214627},{"c":49.1403,"h":49.17,"l":49.12,"n":64,"o":49.17,"t":"2026-10-13T14:00:00Z","v":3266,"vw":49.141492},{"c":49.105,"h":49.18,"l":49.105,"n":18,"o":49.18,"t":"2026-10-13T14:15:00Z","v":3172,"vw":49.168095},{"c":49.11,"h":49.15,"l":49.1,"n":99,"o":49.14,"t":"2026-10-13T14:30:00Z","v":91619,"vw":49.120041},{"c":49.105,"h":49.15,"l":49.105,"n":51,"o":49.11,"t":"2026-10-13T14:45:00Z","v":5030,"vw":49.128745},{"c":49.1401,"h":49.15,"l":49.06,"n":154,"o":49.09,"t":"2026-10-13T15:00:00Z","v":18710,"vw":49.106298},{"c":49.08,"h":49.145,"l":49.08,"n":28,"o":49.1425,"t":"2026-10-13T15:15:00Z","v":2504,"vw":49.114434},{"c":49.085,"h":49.11,"l":49.06,"n":89,"o":49.08,"t":"2026-10-13T15:30:00Z","v":7585,"vw":49.085662},{"c":49.1286,"h":49.1286,"l":49.06,"n":88,"o":49.085,"t":"2026-10-13T15:45:00Z","v":7636,"vw":49.090685},{"c":49.145,"h":49.15,"l":49.11,"n":65,"o":49.14,"t":"2026-10-13T16:00:00Z","v":4762,"vw":49.134266},{"c":49.13,"h":49.1528,"l":49.11,"n":88,"o":49.145,"t":"2026-10-13T16:15:00Z","v":8259,"vw":49.140775},{"c":49.151,"h":49.16,"l":49.125,"n":97,"o":49.13,"t":"2026-10-13T16:30:00Z","v":7959,"vw":49.147827},{"c":49.09,"h":49.16,"l":49.09,"n":93,"o":49.16,"t":"2026-10-13T16:45:00Z","v":7484,"vw":49.13477},{"c":49.13,"h":49.13,"l":49.07,"n":102,"o":49.08,"t":"2026-10-13T17:00:00Z","v":8184,"vw":49.110028},{"c":49.1499,"h":49.1571,"l":49.11,"n":48,"o":49.13,"t":"2026-10-13T17:15:00Z","v":7064,"vw":49.139397},{"c":49.145,"h":49.155,"l":49.13,"n":109,"o":49.13,"t":"2026-10-13T17:30:00Z","v":9339,"vw":49.144152},{"c":49.13,"h":49.15,"l":49.09,"n":227,"o":49.145,"t":"2026-10-13T17:45:00Z","v":67689,"vw":49.11583},{"c":49.24,"h":49.24,"l":49.14,"n":142,"o":49.14,"t":"2026-10-13T18:00:00Z","v":12128,"vw":49.196614},{"c":49.24,"h":49.24,"l":49.19,"n":67,"o":49.2357,"t":"2026-10-13T18:15:00Z","v":4330,"vw":49.218851},{"c":49.25,"h":49.25,"l":49.195,"n":147,"o":49.23,"t":"2026-10-13T18:30:00Z","v":10851,"vw":49.227553},{"c":49.265,"h":49.27,"l":49.24,"n":104,"o":49.2401,"t":"2026-10-13T18:45:00Z","v":11618,"vw":49.251405},{"c":49.2901,"h":49.31,"l":49.2475,"n":139,"o":49.28,"t":"2026-10-13T19:00:00Z","v":9727,"vw":49.282651},{"c":49.27,"h":49.28,"l":49.25,"n":152,"o":49.275,"t":"2026-10-13T19:15:00Z","v":18585,"vw":49.265103},{"c":49.305,"h":49.32,"l":49.27,"n":140,"o":49.27,"t":"2026-10-13T19:30:00Z","v":12382,"vw":49.292657},{"c":49.24,"h":49.29,"l":49.24,"n":257,"o":49.28,"t":"2026-10-13T19:45:00Z","v":16709,"vw":49.265659},{"c":49.3,"h":49.3,"l":49.3,"n":6,"o":49.3,"t":"2026-10-13T20:00:00Z","v":657,"vw":49.3},{"c":49,"h":49,"l":49,"n":2,"o":49,"t":"2026-10-14T13:00:00Z","v":140,"vw":49},{"c":48.88,"h":48.8964,"l":48.79,"n":29,"o":48.79,"t":"2026-10-14T13:30:00Z","v":6439,"vw":48.799058},{"c":48.69,"h":48.87,"l":48.69,"n":61,"o":48.87,"t":"2026-10-14T13:45:00Z","v":7701,"vw":48.800995},{"c":48.67,"h":48.71,"l":48.595,"n":105,"o":48.66,"t":"2026-10-14T14:00:00Z","v":7287,"vw":48.679793},{"c":48.66,"h":48.705,"l":48.66,"n":23,"o":48.6934,"t":"2026-10-14T14:15:00Z","v":1360,"vw":48.685614},{"c":48.7528,"h":48.7628,"l":48.66,"n":85,"o":48.69,"t":"2026-10-14T14:30:00Z","v":7555,"vw":48.710051},{"c":48.65,"h":48.74,"l":48.64,"n":61,"o":48.74,"t":"2026-10-14T14:45:00Z","v":7281,"vw":48.67818},{"c":48.59,"h":48.66,"l":48.55,"n":76,"o":48.65,"t":"2026-10-14T15:00:00Z","v":6651,"vw":48.604288},{"c":48.64,"h":48.66,"l":48.61,"n":26,"o":48.62,"t":"2026-10-14T15:15:00Z","v":2451,"vw":48.633631},{"c":48.575,"h":48.64,"l":48.57,"n":20,"o":48.64,"t":"2026-10-14T15:30:00Z","v":1783,"vw":48.606503},{"c":48.575,"h":48.58,"l":48.575,"n":11,"o":48.58,"t":"2026-10-14T15:45:00Z","v":1091,"vw":48.575594},{"c":48.465,"h":48.56,"l":48.465,"n":33,"o":48.56,"t":"2026-10-14T16:00:00Z","v":3569,"vw":48.512018},{"c":48.485,"h":48.5,"l":48.465,"n":26,"o":48.465,"t":"2026-10-14T16:15:00Z","v":1636,"vw":48.485988},{"c":48.5399,"h":48.5399,"l":48.48,"n":30,"o":48.48,"t":"2026-10-14T16:30:00Z","v":3832,"vw":48.501174},{"c":48.5,"h":48.53,"l":48.4855,"n":41,"o":48.53,"t":"2026-10-14T16:45:00Z","v":2312,"vw":48.510059},{"c":48.5177,"h":48.53,"l":48.51,"n":19,"o":48.525,"t":"2026-10-14T17:00:00Z","v":1958,"vw":48.520806},{"c":48.55,"h":48.57,"l":48.4958,"n":47,"o":48.4958,"t":"2026-10-14T17:15:00Z","v":5074,"vw":48.535884},{"c":48.53,"h":48.56,"l":48.49,"n":127,"o":48.5508,"t":"2026-10-14T17:30:00Z","v":151327,"vw":48.493842},{"c":48.4793,"h":48.52,"l":48.4551,"n":52,"o":48.52,"t":"2026-10-14T17:45:00Z","v":20580,"vw":48.513817},{"c":48.5472,"h":48.5472,"l":48.4574,"n":48,"o":48.49,"t":"2026-10-14T18:00:00Z","v":5818,"vw":48.518293},{"c":48.565,"h":48.61,"l":48.565,"n":43,"o":48.585,"t":"2026-10-14T18:15:00Z","v":20533,"vw":48.599162},{"c":48.59,"h":48.61,"l":48.57,"n":32,"o":48.574,"t":"2026-10-14T18:30:00Z","v":4730,"vw":48.590881},{"c":48.57,"h":48.6099,"l":48.561,"n":30,"o":48.571,"t":"2026-10-14T18:45:00Z","v":9057,"vw":48.575105},{"c":48.59,"h":48.59,"l":48.52,"n":63,"o":48.56,"t":"2026-10-14T19:00:00Z","v":3995,"vw":48.55579},{"c":48.59,"h":48.64,"l":48.58,"n":40,"o":48.6,"t":"2026-10-14T19:15:00Z","v":6871,"vw":48.613151},{"c":48.585,"h":48.61,"l":48.545,"n":49,"o":48.6,"t":"2026-10-14T19:30:00Z","v":7947,"vw":48.577113},{"c":48.63,"h":48.64,"l":48.5504,"n":121,"o":48.5504,"t":"2026-10-14T19:45:00Z","v":9069,"vw":48.60282},{"c":48.63,"h":48.63,"l":48.63,"n":5,"o":48.63,"t":"2026-10-14T20:00:00Z","v":458,"vw":48.63},{"c":48.55,"h":48.84,"l":48.55,"n":12,"o":48.84,"t":"2026-10-14T20:45:00Z","v":1280,"vw":48.7675},{"c":48.26,"h":48.36,"l":48.2,"n":92,"o":48.36,"t":"2026-10-15T13:30:00Z","v":19440,"vw":48.318264},{"c":48.175,"h":48.255,"l":48.1585,"n":45,"o":48.255,"t":"2026-10-15T13:45:00Z","v":9976,"vw":48.175037},{"c":48.2408,"h":48.32,"l":48.195,"n":82,"o":48.195,"t":"2026-10-15T14:00:00Z","v":5327,"vw":48.2711},{"c":48.3,"h":48.32,"l":48.23,"n":72,"o":48.25,"t":"2026-10-15T14:15:00Z","v":7596,"vw":48.29286},{"c":48.4571,"h":48.47,"l":48.365,"n":25,"o":48.365,"t":"2026-10-15T14:30:00Z","v":3569,"vw":48.395418},{"c":48.485,"h":48.5164,"l":48.42,"n":38,"o":48.45,"t":"2026-10-15T14:45:00Z","v":7224,"vw":48.436089},{"c":48.52,"h":48.52,"l":48.475,"n":93,"o":48.475,"t":"2026-10-15T15:00:00Z","v":17616,"vw":48.483238},{"c":48.47,"h":48.57,"l":48.47,"n":82,"o":48.53,"t":"2026-10-15T15:15:00Z","v":8473,"vw":48.497512},{"c":48.51,"h":48.51,"l":48.48,"n":16,"o":48.48,"t":"2026-10-15T15:30:00Z","v":553,"vw":48.491132},{"c":48.495,"h":48.5,"l":48.46,"n":37,"o":48.5,"t":"2026-10-15T15:45:00Z","v":12492,"vw":48.484126},{"c":48.4526,"h":48.5,"l":48.43,"n":61,"o":48.49,"t":"2026-10-15T16:00:00Z","v":7839,"vw":48.464841},{"c":48.4777,"h":48.49,"l":48.4386,"n":23,"o":48.44,"t":"2026-10-15T16:15:00Z","v":5450,"vw":48.463249},{"c":48.51,"h":48.52,"l":48.4807,"n":27,"o":48.5099,"t":"2026-10-15T16:30:00Z","v":1952,"vw":48.501774},{"c":48.49,"h":48.52,"l":48.49,"n":43,"o":48.49,"t":"2026-10-15T16:45:00Z","v":7333,"vw":48.503144},{"c":48.52,"h":48.53,"l":48.4902,"n":24,"o":48.4902,"t":"2026-10-15T17:00:00Z","v":2936,"vw":48.516685},{"c":48.51,"h":48.56,"l":48.51,"n":32,"o":48.5384,"t":"2026-10-15T17:15:00Z","v":1284,"vw":48.536256},{"c":48.58,"h":48.5971,"l":48.5298,"n":48,"o":48.5298,"t":"2026-10-15T17:30:00Z","v":4787,"vw":48.569512},{"c":48.59,"h":48.59,"l":48.572,"n":64,"o":48.58,"t":"2026-10-15T17:45:00Z","v":25029,"vw":48.578392},{"c":48.56,"h":48.6,"l":48.56,"n":38,"o":48.6,"t":"2026-10-15T18:00:00Z","v":12659,"vw":48.571979},{"c":48.58,"h":48.5914,"l":48.56,"n":31,"o":48.56,"t":"2026-10-15T18:15:00Z","v":2910,"vw":48.565099},{"c":48.58,"h":48.61,"l":48.57,"n":38,"o":48.595,"t":"2026-10-15T18:30:00Z","v":2959,"vw":48.58584},{"c":48.6,"h":48.6,"l":48.5629,"n":31,"o":48.5629,"t":"2026-10-15T18:45:00Z","v":5881,"vw":48.596164},{"c":48.6296,"h":48.64,"l":48.61,"n":37,"o":48.62,"t":"2026-10-15T19:00:00Z","v":2305,"vw":48.624606},{"c":48.64,"h":48.66,"l":48.63,"n":48,"o":48.64,"t":"2026-10-15T19:15:00Z","v":7018,"vw":48.643705},{"c":48.67,"h":48.6728,"l":48.59,"n":95,"o":48.595,"t":"2026-10-15T19:30:00Z","v":8315,"vw":48.64038},{"c":48.67,"h":48.72,"l":48.65,"n":185,"o":48.7,"t":"2026-10-15T19:45:00Z","v":31857,"vw":48.685042},{"c":48.73,"h":48.73,"l":48.73,"n":7,"o":48.73,"t":"2026-10-15T20:00:00Z","v":812,"vw":48.73},{"c":48.584,"h":48.584,"l":48.584,"n":7,"o":48.584,"t":"2026-10-15T21:15:00Z","v":1050,"vw":48.584},{"c":49.16,"h":49.16,"l":49.15,"n":15,"o":49.15,"t":"2026-10-16T08:45:00Z","v":1013,"vw":49.155},{"c":49.235,"h":49.3299,"l":49.16,"n":50,"o":49.16,"t":"2026-10-16T13:30:00Z","v":7941,"vw":49.190425},{"c":49.265,"h":49.3,"l":49.21,"n":44,"o":49.2455,"t":"2026-10-16T13:45:00Z","v":3311,"vw":49.245197},{"c":49.24,"h":49.31,"l":49.225,"n":115,"o":49.28,"t":"2026-10-16T14:00:00Z","v":14146,"vw":49.280269},{"c":49.28,"h":49.3078,"l":49.2328,"n":21,"o":49.2499,"t":"2026-10-16T14:15:00Z","v":2261,"vw":49.253781},{"c":49.27,"h":49.31,"l":49.27,"n":68,"o":49.29,"t":"2026-10-16T14:30:00Z","v":4863,"vw":49.283581},{"c":49.27,"h":49.29,"l":49.2357,"n":102,"o":49.2357,"t":"2026-10-16T14:45:00Z","v":114701,"vw":49.270164},{"c":49.19,"h":49.245,"l":49.19,"n":82,"o":49.24,"t":"2026-10-16T15:00:00Z","v":6538,"vw":49.222714},{"c":49.11,"h":49.175,"l":49.11,"n":33,"o":49.16,"t":"2026-10-16T15:15:00Z","v":6050,"vw":49.146607},{"c":49.11,"h":49.125,"l":49.0966,"n":28,"o":49.11,"t":"2026-10-16T15:30:00Z","v":2247,"vw":49.102851},{"c":48.93,"h":49.08,"l":48.93,"n":37,"o":49.07,"t":"2026-10-16T15:45:00Z","v":3212,"vw":49.035779},{"c":48.915,"h":48.93,"l":48.87,"n":53,"o":48.93,"t":"2026-10-16T16:00:00Z","v":3126,"vw":48.900678},{"c":48.94,"h":48.97,"l":48.92,"n":43,"o":48.97,"t":"2026-10-16T16:15:00Z","v":7157,"vw":48.946635},{"c":48.8553,"h":48.89,"l":48.85,"n":19,"o":48.89,"t":"2026-10-16T16:30:00Z","v":1294,"vw":48.864423},{"c":48.8,"h":48.874,"l":48.79,"n":25,"o":48.874,"t":"2026-10-16T16:45:00Z","v":1803,"vw":48.818141},{"c":48.74,"h":48.82,"l":48.74,"n":35,"o":48.82,"t":"2026-10-16T17:00:00Z","v":3571,"vw":48.774313},{"c":48.77,"h":48.78,"l":48.71,"n":41,"o":48.73,"t":"2026-10-16T17:15:00Z","v":6046,"vw":48.741735},{"c":48.85,"h":48.875,"l":48.77,"n":70,"o":48.77,"t":"2026-10-16T17:30:00Z","v":6099,"vw":48.809627},{"c":48.79,"h":48.84,"l":48.78,"n":134,"o":48.84,"t":"2026-10-16T17:45:00Z","v":38351,"vw":48.814328},{"c":48.77,"h":48.8099,"l":48.7272,"n":127,"o":48.7672,"t":"2026-10-16T18:00:00Z","v":31283,"vw":48.753541},{"c":48.75,"h":48.79,"l":48.741,"n":49,"o":48.79,"t":"2026-10-16T18:15:00Z","v":3964,"vw":48.762719},{"c":48.73,"h":48.77,"l":48.73,"n":82,"o":48.73,"t":"2026-10-16T18:30:00Z","v":12029,"vw":48.740808},{"c":48.7,"h":48.74,"l":48.68,"n":90,"o":48.74,"t":"2026-10-16T18:45:00Z","v":4243,"vw":48.707659},{"c":48.76,"h":48.76,"l":48.67,"n":133,"o":48.71,"t":"2026-10-16T19:00:00Z","v":13678,"vw":48.718837},{"c":48.8,"h":48.815,"l":48.73,"n":152,"o":48.79,"t":"2026-10-16T19:15:00Z","v":15335,"vw":48.783808},{"c":48.77,"h":48.83,"l":48.77,"n":107,"o":48.83,"t":"2026-10-16T19:30:00Z","v":10887,"vw":48.794004},{"c":48.87,"h":48.87,"l":48.75,"n":197,"o":48.755,"t":"2026-10-16T19:45:00Z","v":19664,"vw":48.80203},{"c":48.86,"h":48.86,"l":48.86,"n":7,"o":48.86,"t":"2026-10-16T20:00:00Z","v":5497,"vw":48.86},{"c":48.825,"h":48.9,"l":48.7977,"n":78,"o":48.9,"t":"2026-10-19T13:30:00Z","v":15066,"vw":48.890693},{"c":48.8013,"h":48.8151,"l":48.8,"n":14,"o":48.8127,"t":"2026-10-19T13:45:00Z","v":907,"vw":48.805923},{"c":48.78,"h":48.825,"l":48.7401,"n":53,"o":48.825,"t":"2026-10-19T14:00:00Z","v":4534,"vw":48.757041},{"c":48.83,"h":48.83,"l":48.77,"n":25,"o":48.795,"t":"2026-10-19T14:15:00Z","v":3131,"vw":48.803995},{"c":48.735,"h":48.7851,"l":48.71,"n":62,"o":48.78,"t":"2026-10-19T14:30:00Z","v":6362,"vw":48.734977},{"c":48.735,"h":48.77,"l":48.72,"n":33,"o":48.7377,"t":"2026-10-19T14:45:00Z","v":3459,"vw":48.743465},{"c":48.82,"h":48.8228,"l":48.745,"n":39,"o":48.745,"t":"2026-10-19T15:00:00Z","v":5119,"vw":48.776842},{"c":48.935,"h":48.935,"l":48.845,"n":15,"o":48.845,"t":"2026-10-19T15:15:00Z","v":2003,"vw":48.899058},{"c":48.91,"h":48.9471,"l":48.885,"n":144,"o":48.91,"t":"2026-10-19T15:30:00Z","v":23148,"vw":48.922681},{"c":48.9,"h":48.94,"l":48.85,"n":406,"o":48.9,"t":"2026-10-19T15:45:00Z","v":75877,"vw":48.915283},{"c":48.81,"h":48.84,"l":48.78,"n":42,"o":48.84,"t":"2026-10-19T16:00:00Z","v":3771,"vw":48.802552},{"c":48.77,"h":48.8549,"l":48.77,"n":33,"o":48.8213,"t":"2026-10-19T16:15:00Z","v":3054,"vw":48.796796},{"c":48.75,"h":48.78,"l":48.75,"n":16,"o":48.78,"t":"2026-10-19T16:30:00Z","v":1789,"vw":48.768151},{"c":48.73,"h":48.7485,"l":48.6901,"n":21,"o":48.74,"t":"2026-10-19T16:45:00Z","v":2835,"vw":48.729039},{"c":48.69,"h":48.71,"l":48.69,"n":16,"o":48.71,"t":"2026-10-19T17:00:00Z","v":977,"vw":48.703487},{"c":48.7,"h":48.7,"l":48.68,"n":23,"o":48.68,"t":"2026-10-19T17:15:00Z","v":1764,"vw":48.697429},{"c":48.745,"h":48.755,"l":48.67,"n":155,"o":48.71,"t":"2026-10-19T17:30:00Z","v":49933,"vw":48.696761},{"c":48.715,"h":48.72,"l":48.68,"n":69,"o":48.72,"t":"2026-10-19T17:45:00Z","v":4479,"vw":48.695078},{"c":48.75,"h":48.75,"l":48.7,"n":32,"o":48.705,"t":"2026-10-19T18:00:00Z","v":2976,"vw":48.727984},{"c":48.715,"h":48.7372,"l":48.7,"n":26,"o":48.7372,"t":"2026-10-19T18:15:00Z","v":3426,"vw":48.715621},{"c":48.7285,"h":48.7285,"l":48.68,"n":13,"o":48.7058,"t":"2026-10-19T18:30:00Z","v":1360,"vw":48.700709},{"c":48.72,"h":48.74,"l":48.72,"n":32,"o":48.74,"t":"2026-10-19T18:45:00Z","v":1559,"vw":48.731115},{"c":48.695,"h":48.72,"l":48.695,"n":25,"o":48.72,"t":"2026-10-19T19:00:00Z","v":1590,"vw":48.716765},{"c":48.71,"h":48.73,"l":48.7,"n":84,"o":48.715,"t":"2026-10-19T19:15:00Z","v":10597,"vw":48.714959},{"c":48.7,"h":48.7175,"l":48.69,"n":51,"o":48.705,"t":"2026-10-19T19:30:00Z","v":1940,"vw":48.702514},{"c":48.64,"h":48.7042,"l":48.61,"n":142,"o":48.67,"t":"2026-10-19T19:45:00Z","v":8184,"vw":48.643151},{"c":48.64,"h":48.64,"l":48.64,"n":4,"o":48.64,"t":"2026-10-19T20:00:00Z","v":3065,"vw":48.64},{"c":48.51,"h":48.57,"l":48.42,"n":85,"o":48.5,"t":"2026-10-20T13:30:00Z","v":19536,"vw":48.488964},{"c":48.6038,"h":48.6038,"l":48.54,"n":26,"o":48.58,"t":"2026-10-20T13:45:00Z","v":4107,"vw":48.577341},{"c":48.6916,"h":48.695,"l":48.62,"n":64,"o":48.64,"t":"2026-10-20T14:00:00Z","v":3205,"vw":48.657435},{"c":48.98,"h":48.98,"l":48.7,"n":59,"o":48.725,"t":"2026-10-20T14:15:00Z","v":10286,"vw":48.794958},{"c":49,"h":49.04,"l":48.9,"n":185,"o":49,"t":"2026-10-20T14:30:00Z","v":28362,"vw":48.960315},{"c":48.93,"h":48.96,"l":48.9,"n":65,"o":48.96,"t":"2026-10-20T14:45:00Z","v":6555,"vw":48.929568},{"c":48.75,"h":48.94,"l":48.73,"n":61,"o":48.93,"t":"2026-10-20T15:00:00Z","v":6659,"vw":48.847814},{"c":48.75,"h":48.83,"l":48.75,"n":61,"o":48.77,"t":"2026-10-20T15:15:00Z","v":10834,"vw":48.76879},{"c":48.79,"h":48.79,"l":48.69,"n":80,"o":48.75,"t":"2026-10-20T15:30:00Z","v":9559,"vw":48.744954},{"c":48.83,"h":48.83,"l":48.75,"n":102,"o":48.78,"t":"2026-10-20T15:45:00Z","v":14896,"vw":48.787026},{"c":48.8,"h":48.83,"l":48.775,"n":66,"o":48.825,"t":"2026-10-20T16:00:00Z","v":7383,"vw":48.806285},{"c":48.81,"h":48.81,"l":48.74,"n":32,"o":48.798,"t":"2026-10-20T16:15:00Z","v":2145,"vw":48.787364},{"c":48.825,"h":48.8599,"l":48.8,"n":49,"o":48.82,"t":"2026-10-20T16:30:00Z","v":15889,"vw":48.82526},{"c":48.8029,"h":48.899,"l":48.8028,"n":34,"o":48.82,"t":"2026-10-20T16:45:00Z","v":3719,"vw":48.822533},{"c":48.8,"h":48.8,"l":48.78,"n":15,"o":48.78,"t":"2026-10-20T17:00:00Z","v":16755,"vw":48.78988},{"c":48.86,"h":48.87,"l":48.81,"n":61,"o":48.82,"t":"2026-10-20T17:15:00Z","v":5814,"vw":48.836758},{"c":48.88,"h":48.9,"l":48.84,"n":98,"o":48.865,"t":"2026-10-20T17:30:00Z","v":28248,"vw":48.877636},{"c":48.855,"h":48.89,"l":48.85,"n":29,"o":48.88,"t":"2026-10-20T17:45:00Z","v":7616,"vw":48.865586},{"c":48.855,"h":48.8825,"l":48.83,"n":51,"o":48.87,"t":"2026-10-20T18:00:00Z","v":7234,"vw":48.862735},{"c":48.83,"h":48.8744,"l":48.8114,"n":45,"o":48.865,"t":"2026-10-20T18:15:00Z","v":4913,"vw":48.846768},{"c":48.82,"h":48.84,"l":48.806,"n":44,"o":48.84,"t":"2026-10-20T18:30:00Z","v":4680,"vw":48.824273},{"c":48.84,"h":48.85,"l":48.8376,"n":31,"o":48.84,"t":"2026-10-20T18:45:00Z","v":4601,"vw":48.843825},{"c":48.8072,"h":48.86,"l":48.8072,"n":87,"o":48.845,"t":"2026-10-20T19:00:00Z","v":10364,"vw":48.84359},{"c":48.81,"h":48.82,"l":48.7794,"n":91,"o":48.79,"t":"2026-10-20T19:15:00Z","v":12069,"vw":48.800612},{"c":48.81,"h":48.81,"l":48.78,"n":107,"o":48.81,"t":"2026-10-20T19:30:00Z","v":9401,"vw":48.792793},{"c":48.81,"h":48.83,"l":48.77,"n":204,"o":48.82,"t":"2026-10-20T19:45:00Z","v":23016,"vw":48.796273},{"c":48.81,"h":48.81,"l":48.81,"n":5,"o":48.81,"t":"2026-10-20T20:00:00Z","v":626,"vw":48.81},{"c":48.81,"h":48.81,"l":48.81,"n":2,"o":48.81,"t":"2026-10-20T22:45:00Z","v":394,"vw":48.81},{"c":48.9913,"h":49.19,"l":48.9913,"n":54,"o":49.09,"t":"2026-10-21T13:30:00Z","v":15159,"vw":49.093369},{"c":48.99,"h":49.03,"l":48.93,"n":22,"o":48.93,"t":"2026-10-21T13:45:00Z","v":3678,"vw":48.987484},{"c":48.9758,"h":48.9851,"l":48.9,"n":31,"o":48.955,"t":"2026-10-21T14:00:00Z","v":2336,"vw":48.935668},{"c":48.97,"h":48.99,"l":48.92,"n":50,"o":48.95,"t":"2026-10-21T14:15:00Z","v":5264,"vw":48.963672},{"c":48.93,"h":48.9828,"l":48.9,"n":125,"o":48.98,"t":"2026-10-21T14:30:00Z","v":9032,"vw":48.938107},{"c":48.89,"h":48.95,"l":48.875,"n":143,"o":48.93,"t":"2026-10-21T14:45:00Z","v":15120,"vw":48.908788},{"c":48.89,"h":48.89,"l":48.83,"n":137,"o":48.89,"t":"2026-10-21T15:00:00Z","v":26918,"vw":48.870594},{"c":48.99,"h":48.99,"l":48.8801,"n":52,"o":48.91,"t":"2026-10-21T15:15:00Z","v":4542,"vw":48.914379},{"c":48.96,"h":49.055,"l":48.96,"n":33,"o":48.9928,"t":"2026-10-21T15:30:00Z","v":5448,"vw":49.009313},{"c":48.98,"h":48.99,"l":48.97,"n":13,"o":48.97,"t":"2026-10-21T15:45:00Z","v":1867,"vw":48.976874},{"c":48.95,"h":48.95,"l":48.95,"n":3,"o":48.95,"t":"2026-10-21T16:00:00Z","v":113,"vw":48.95},{"c":48.96,"h":48.97,"l":48.95,"n":29,"o":48.96,"t":"2026-10-21T16:15:00Z","v":2618,"vw":48.959181},{"c":49.02,"h":49.06,"l":48.93,"n":45,"o":48.94,"t":"2026-10-21T16:30:00Z","v":6413,"vw":48.977573},{"c":49.0175,"h":49.04,"l":49.005,"n":30,"o":49.021,"t":"2026-10-21T16:45:00Z","v":4304,"vw":49.014136},{"c":49.0289,"h":49.03,"l":48.99,"n":20,"o":48.99,"t":"2026-10-21T17:00:00Z","v":3220,"vw":49.011008},{"c":49.0271,"h":49.048,"l":49.02,"n":38,"o":49.045,"t":"2026-10-21T17:15:00Z","v":15782,"vw":49.029203},{"c":49.03,"h":49.04,"l":49.0083,"n":57,"o":49.0299,"t":"2026-10-21T17:30:00Z","v":37013,"vw":49.014928},{"c":49.035,"h":49.0575,"l":49,"n":26,"o":49.02,"t":"2026-10-21T17:45:00Z","v":3841,"vw":49.030829},{"c":49.02,"h":49.045,"l":49.0101,"n":22,"o":49.02,"t":"2026-10-21T18:00:00Z","v":19906,"vw":49.026686},{"c":49.0385,"h":49.04,"l":49,"n":30,"o":49.04,"t":"2026-10-21T18:15:00Z","v":4436,"vw":49.034687},{"c":49.0471,"h":49.0471,"l":49.03,"n":31,"o":49.04,"t":"2026-10-21T18:30:00Z","v":2931,"vw":49.038552},{"c":48.84,"h":49.06,"l":48.84,"n":48,"o":49.0414,"t":"2026-10-21T18:45:00Z","v":5197,"vw":48.96383},{"c":48.795,"h":48.855,"l":48.75,"n":60,"o":48.81,"t":"2026-10-21T19:00:00Z","v":13111,"vw":48.804202},{"c":48.95,"h":48.95,"l":48.82,"n":101,"o":48.82,"t":"2026-10-21T19:15:00Z","v":11953,"vw":48.861507},{"c":48.97,"h":48.97,"l":48.935,"n":56,"o":48.935,"t":"2026-10-21T19:30:00Z","v":9769,"vw":48.952833},{"c":48.94,"h":49,"l":48.94,"n":98,"o":48.995,"t":"2026-10-21T19:45:00Z","v":7578,"vw":48.968456},{"c":48.97,"h":48.97,"l":48.97,"n":4,"o":48.97,"t":"2026-10-21T20:00:00Z","v":753,"vw":48.97},{"c":48.41,"h":48.49,"l":48.41,"n":41,"o":48.49,"t":"2026-10-22T13:30:00Z","v":15003,"vw":48.486912},{"c":48.445,"h":48.4494,"l":48.385,"n":24,"o":48.39,"t":"2026-10-22T13:45:00Z","v":2574,"vw":48.423094},{"c":48.31,"h":48.41,"l":48.31,"n":13,"o":48.41,"t":"2026-10-22T14:00:00Z","v":1629,"vw":48.364344},{"c":48.21,"h":48.3,"l":48.21,"n":52,"o":48.2999,"t":"2026-10-22T14:15:00Z","v":4220,"vw":48.266553},{"c":48.15,"h":48.2271,"l":48.12,"n":53,"o":48.2271,"t":"2026-10-22T14:30:00Z","v":10543,"vw":48.155527},{"c":48.18,"h":48.188,"l":48.125,"n":76,"o":48.165,"t":"2026-10-22T14:45:00Z","v":7498,"vw":48.157428},{"c":48.09,"h":48.17,"l":48.09,"n":68,"o":48.135,"t":"2026-10-22T15:00:00Z","v":5809,"vw":48.133338},{"c":48.125,"h":48.19,"l":48.11,"n":27,"o":48.11,"t":"2026-10-22T15:15:00Z","v":7026,"vw":48.130357},{"c":48.135,"h":48.135,"l":48.08,"n":72,"o":48.08,"t":"2026-10-22T15:30:00Z","v":8257,"vw":48.108349},{"c":48.22,"h":48.22,"l":48.11,"n":79,"o":48.11,"t":"2026-10-22T15:45:00Z","v":10455,"vw":48.177316},{"c":48.26,"h":48.26,"l":48.2,"n":57,"o":48.22,"t":"2026-10-22T16:00:00Z","v":6872,"vw":48.237077},{"c":48.2585,"h":48.28,"l":48.2301,"n":66,"o":48.26,"t":"2026-10-22T16:15:00Z","v":7970,"vw":48.259293},{"c":48.178,"h":48.2714,"l":48.1701,"n":37,"o":48.22,"t":"2026-10-22T16:30:00Z","v":7389,"vw":48.207941},{"c":48.22,"h":48.22,"l":48.16,"n":57,"o":48.1887,"t":"2026-10-22T16:45:00Z","v":8176,"vw":48.19292},{"c":48.21,"h":48.26,"l":48.185,"n":107,"o":48.26,"t":"2026-10-22T17:00:00Z","v":11980,"vw":48.20456},{"c":48.245,"h":48.28,"l":48.235,"n":51,"o":48.24,"t":"2026-10-22T17:15:00Z","v":10122,"vw":48.25718},{"c":48.27,"h":48.2899,"l":48.24,"n":110,"o":48.245,"t":"2026-10-22T17:30:00Z","v":37125,"vw":48.267823},{"c":48.25,"h":48.27,"l":48.22,"n":65,"o":48.27,"t":"2026-10-22T17:45:00Z","v":5258,"vw":48.246571},{"c":48.23,"h":48.26,"l":48.19,"n":130,"o":48.25,"t":"2026-10-22T18:00:00Z","v":42571,"vw":48.244843},{"c":48.25,"h":48.29,"l":48.22,"n":47,"o":48.22,"t":"2026-10-22T18:15:00Z","v":5329,"vw":48.270503},{"c":48.22,"h":48.24,"l":48.2121,"n":44,"o":48.2284,"t":"2026-10-22T18:30:00Z","v":6517,"vw":48.225679},{"c":48.22,"h":48.25,"l":48.2,"n":35,"o":48.23,"t":"2026-10-22T18:45:00Z","v":6162,"vw":48.225901},{"c":48.24,"h":48.24,"l":48.15,"n":154,"o":48.16,"t":"2026-10-22T19:00:00Z","v":16658,"vw":48.1687},{"c":48.225,"h":48.24,"l":48.1893,"n":66,"o":48.21,"t":"2026-10-22T19:15:00Z","v":10260,"vw":48.215009},{"c":48.17,"h":48.2598,"l":48.17,"n":55,"o":48.25,"t":"2026-10-22T19:30:00Z","v":4224,"vw":48.20774},{"c":48.22,"h":48.26,"l":48.15,"n":252,"o":48.18,"t":"2026-10-22T19:45:00Z","v":26375,"vw":48.215149},{"c":48.24,"h":48.24,"l":48.21,"n":6,"o":48.21,"t":"2026-10-22T20:00:00Z","v":2385,"vw":48.218649}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.675,"strike":54.63915800459026,"iv":0.47585006986266526,"gamma":0.04356552623004887,"theta":-0.03239519819837998,"vega":0.0378958753131562,"rho":0.006809614694733713,"breakevenPct":14.73585978964997},{"delta":0.25,"premium":0.6757946595146986,"strike":51.968213619412055,"iv":0.3514742673440557,"gamma":0.0668270773594164,"theta":-0.027653691694824213,"vega":0.04301879625919334,"rho":0.0085666306610125,"breakevenPct":9.197279151476355},{"delta":0.3,"premium":0.71499663176867,"strike":50.7000673646266,"iv":0.29111033356080085,"gamma":0.08879598785536048,"theta":-0.025373716901913625,"vega":0.04696124919353737,"rho":0.010301018771247039,"breakevenPct":6.648131085657061},{"delta":0.35,"premium":0.7673745156562845,"strike":49.86100387474973,"iv":0.2510780167987891,"gamma":0.10923576728173133,"theta":-0.023744303541160573,"vega":0.04997752853722906,"rho":0.012034035330681335,"breakevenPct":5.016341817892569},{"delta":0.4,"premium":0.8367515447283864,"strike":49.30598764217291,"iv":0.2264663941743339,"gamma":0.12655825634027287,"theta":-0.022668310505690036,"vega":0.05200555042316177,"rho":0.013772575011897934,"breakevenPct":4.009000595107434},{"delta":0.45,"premium":0.9216324893039606,"strike":48.844558368986796,"iv":0.20792327521550957,"gamma":0.13985743862020403,"theta":-0.02174441477512266,"vega":0.05312570062824054,"rho":0.015523864665305497,"breakevenPct":3.2279420416734226},{"delta":0.5,"premium":1.0255634816738906,"strike":48.4981217277537,"iv":0.19683667811689537,"gamma":0.14821308348168635,"theta":-0.021007404797844447,"vega":0.05313032624809203,"rho":0.017290820527649773,"breakevenPct":2.724922649714968},{"delta":0.55,"premium":1.1294944740438209,"strike":48.1516850865206,"iv":0.18575008101828114,"gamma":0.1565687283431687,"theta":-0.02027039482056623,"vega":0.05313495186794353,"rho":0.019057776389994053,"breakevenPct":2.2219032577565128},{"delta":0.6,"premium":1.2768991063013173,"strike":47.82278416295423,"iv":0.17923078519524285,"gamma":0.1569438821860632,"theta":-0.019407599026510982,"vega":0.05167725436301704,"rho":0.020865571976399534,"breakevenPct":1.8454330413929574},{"delta":0.65,"premium":1.4581638165306978,"strike":47.507541188642264,"iv":0.17626879853039884,"gamma":0.15110331429868265,"theta":-0.018446833115970375,"vega":0.049080605181784455,"rho":0.022705176177051242,"breakevenPct":1.5675274946545534},{"delta":0.7,"premium":1.6394285267600777,"strike":47.1922982143303,"iv":0.17330681186555486,"gamma":0.14526274641130213,"theta":-0.01748606720542977,"vega":0.04648395600055188,"rho":0.024544780377702944,"breakevenPct":1.28962194791615},{"delta":0.75,"premium":1.9402173913043474,"strike":46.78260869565217,"iv":0.17767391304347827,"gamma":0.13187391304347829,"theta":-0.016747826086956522,"vega":0.04287826086956523,"rho":0.026317985229336142,"breakevenPct":1.0637338455849843},{"delta":0.8,"premium":2.427954292084727,"strike":46.22519509476031,"iv":0.19350445930880714,"gamma":0.10667881828316611,"theta":-0.01635763656633222,"vega":0.0376943143812709,"rho":0.027987334688914754,"breakevenPct":0.9192063614292433},{"delta":0.85,"premium":3.0493670886075948,"strike":45.528481012658226,"iv":0.2093775316455696,"gamma":0.08188291139240508,"theta":-0.015304113924050634,"vega":0.03135632911392405,"rho":0.02954706655705055,"breakevenPct":0.7630120333246656},{"delta":0.9,"premium":4.159705882352942,"strike":44.34901960784314,"iv":0.24493254901960784,"gamma":0.053261568627450975,"theta":-0.014169803921568627,"vega":0.02380078431372549,"rho":0.030741329205835832,"breakevenPct":0.6196338730472455}],"put":[{"delta":0.15,"premium":0.675,"strike":41.25079601606785,"iv":0.5952200529194136,"gamma":0.029016131067366863,"theta":-0.03161067544682457,"vega":0.03155932113112428,"rho":-0.006442379148650747,"breakevenPct":15.835312142568233},{"delta":0.2,"premium":0.6992426834347214,"strike":43.969707337388854,"iv":0.4360682703637954,"gamma":0.04744249905780891,"theta":-0.02742107095348296,"vega":0.037902482548451556,"rho":-0.008490194761231827,"breakevenPct":10.245872943467887},{"delta":0.25,"premium":0.7471058408008407,"strike":45.442116816016814,"iv":0.35394038725005333,"gamma":0.0667786228626681,"theta":-0.024719282685902837,"vega":0.04292884011489685,"rho":-0.010562593221327387,"breakevenPct":7.290995695465727},{"delta":0.3,"premium":0.8058653561712827,"strike":46.41153808228377,"iv":0.3014681061994442,"gamma":0.08589648012753512,"theta":-0.02256854422534527,"vega":0.04689145200976028,"rho":-0.01264167535158938,"breakevenPct":5.40204786120621},{"delta":0.35,"premium":0.8664049672517858,"strike":47.13123973801429,"iv":0.2622934460553186,"gamma":0.10472259940792508,"theta":-0.020525106840194363,"vega":0.049952242840684655,"rho":-0.014719562134042347,"breakevenPct":4.034775418455718},{"delta":0.4,"premium":0.929623400943559,"strike":47.63698720754847,"iv":0.23459990029543057,"gamma":0.12260714057344596,"theta":-0.018572668888803573,"vega":0.051911286249216176,"rho":-0.01679225769247575,"breakevenPct":3.116855825337252},{"delta":0.45,"premium":0.9938372775740284,"strike":48.083721233662345,"iv":0.20994139395233774,"gamma":0.1392155337454849,"theta":-0.016615738964619466,"vega":0.0532200937420131,"rho":-0.018856343361115805,"breakevenPct":2.323410171980258},{"delta":0.5,"premium":1.0605828341598391,"strike":48.38036815182151,"iv":0.1930018116745808,"gamma":0.15257833827597034,"theta":-0.01464738474172498,"vega":0.05287517587284769,"rho":-0.020898531757134638,"breakevenPct":1.8465353294717581},{"delta":0.55,"premium":1.12732839074565,"strike":48.67701506998067,"iv":0.1760622293968238,"gamma":0.16594114280645578,"theta":-0.012679030518830492,"vega":0.052530258003682294,"rho":-0.022940720153153474,"breakevenPct":1.3696604869632574},{"delta":0.6,"premium":1.1940739473314608,"strike":48.973661988139824,"iv":0.1591226471190669,"gamma":0.1793039473369412,"theta":-0.010710676295936007,"vega":0.05218534013451689,"rho":-0.024982908549172303,"breakevenPct":0.8927856444547579},{"delta":0.65,"premium":1.3711753289049773,"strike":49.25359307985923,"iv":0.1548243996082283,"gamma":0.17199744663741978,"theta":-0.00933491938444952,"vega":0.04902164578094845,"rho":-0.026954580480349887,"breakevenPct":0.6794902490059211},{"delta":0.7,"premium":1.5590294195444336,"strike":49.53189543636213,"iv":0.15175788223006714,"gamma":0.16267699673532443,"theta":-0.008016903208293846,"vega":0.045583299106471034,"rho":-0.02891938151884119,"breakevenPct":0.4918771690153741},{"delta":0.75,"premium":1.7468835101838904,"strike":49.810197792865026,"iv":0.14869136485190593,"gamma":0.15335654683322905,"theta":-0.00669888703213817,"vega":0.04214495243199361,"rho":-0.030884182557332492,"breakevenPct":0.3042640890248266},{"delta":0.8,"premium":2.179567779960708,"strike":50.31237721021611,"iv":0.15965736738703346,"gamma":0.13138113948919444,"theta":-0.005956188605108055,"vega":0.03789449901768172,"rho":-0.0329847756710541,"breakevenPct":0.1601131917539899},{"delta":0.85,"premium":3.294528875379939,"strike":51.45592705167173,"iv":0.20472218844984802,"gamma":0.08478115501519758,"theta":-0.0063,"vega":0.03160273556231003,"rho":-0.03551445499120887,"breakevenPct":0.10081274363868412}]},"raw":{"call":[{"delta":0.2,"premium":0.675,"strike":54.63915800459026,"iv":0.47585006986266526,"gamma":0.04356552623004887,"theta":-0.03239519819837998,"vega":0.0378958753131562,"rho":0.006809614694733713,"breakevenPct":14.73585978964997},{"delta":0.25,"premium":0.6757946595146986,"strike":51.968213619412055,"iv":0.3514742673440557,"gamma":0.0668270773594164,"theta":-0.027653691694824213,"vega":0.04301879625919334,"rho":0.0085666306610125,"breakevenPct":9.197279151476355},{"delta":0.3,"premium":0.71499663176867,"strike":50.7000673646266,"iv":0.29111033356080085,"gamma":0.08879598785536048,"theta":-0.025373716901913625,"vega":0.04696124919353737,"rho":0.010301018771247039,"breakevenPct":6.648131085657061},{"delta":0.35,"premium":0.7673745156562845,"strike":49.86100387474973,"iv":0.2510780167987891,"gamma":0.10923576728173133,"theta":-0.023744303541160573,"vega":0.04997752853722906,"rho":0.012034035330681335,"breakevenPct":5.016341817892569},{"delta":0.4,"premium":0.8367515447283864,"strike":49.30598764217291,"iv":0.2264663941743339,"gamma":0.12655825634027287,"theta":-0.022668310505690036,"vega":0.05200555042316177,"rho":0.013772575011897934,"breakevenPct":4.009000595107434},{"delta":0.45,"premium":0.9216324893039606,"strike":48.844558368986796,"iv":0.20792327521550957,"gamma":0.13985743862020403,"theta":-0.02174441477512266,"vega":0.05312570062824054,"rho":0.015523864665305497,"breakevenPct":3.2279420416734226},{"delta":0.5,"premium":1.0255634816738906,"strike":48.4981217277537,"iv":0.19683667811689537,"gamma":0.14821308348168635,"theta":-0.021007404797844447,"vega":0.05313032624809203,"rho":0.017290820527649773,"breakevenPct":2.724922649714968},{"delta":0.55,"premium":1.1294944740438209,"strike":48.1516850865206,"iv":0.18575008101828114,"gamma":0.1565687283431687,"theta":-0.02027039482056623,"vega":0.05313495186794353,"rho":0.019057776389994053,"breakevenPct":2.2219032577565128},{"delta":0.6,"premium":1.2768991063013173,"strike":47.82278416295423,"iv":0.17923078519524285,"gamma":0.1569438821860632,"theta":-0.019407599026510982,"vega":0.05167725436301704,"rho":0.020865571976399534,"breakevenPct":1.8454330413929574},{"delta":0.65,"premium":1.4581638165306978,"strike":47.507541188642264,"iv":0.17626879853039884,"gamma":0.15110331429868265,"theta":-0.018446833115970375,"vega":0.049080605181784455,"rho":0.022705176177051242,"breakevenPct":1.5675274946545534},{"delta":0.7,"premium":1.6394285267600777,"strike":47.1922982143303,"iv":0.17330681186555486,"gamma":0.14526274641130213,"theta":-0.01748606720542977,"vega":0.04648395600055188,"rho":0.024544780377702944,"breakevenPct":1.28962194791615},{"delta":0.75,"premium":1.9402173913043474,"strike":46.78260869565217,"iv":0.17767391304347827,"gamma":0.13187391304347829,"theta":-0.016747826086956522,"vega":0.04287826086956523,"rho":0.026317985229336142,"breakevenPct":1.0637338455849843},{"delta":0.8,"premium":2.427954292084727,"strike":46.22519509476031,"iv":0.19350445930880714,"gamma":0.10667881828316611,"theta":-0.01635763656633222,"vega":0.0376943143812709,"rho":0.027987334688914754,"breakevenPct":0.9192063614292433},{"delta":0.85,"premium":3.0493670886075948,"strike":45.528481012658226,"iv":0.2093775316455696,"gamma":0.08188291139240508,"theta":-0.015304113924050634,"vega":0.03135632911392405,"rho":0.02954706655705055,"breakevenPct":0.7630120333246656},{"delta":0.9,"premium":4.159705882352942,"strike":44.34901960784314,"iv":0.24493254901960784,"gamma":0.053261568627450975,"theta":-0.014169803921568627,"vega":0.02380078431372549,"rho":0.030741329205835832,"breakevenPct":0.6196338730472455}],"put":[{"delta":0.15,"premium":0.675,"strike":41.25079601606785,"iv":0.5952200529194136,"gamma":0.029016131067366863,"theta":-0.03161067544682457,"vega":0.03155932113112428,"rho":-0.006442379148650747,"breakevenPct":15.835312142568233},{"delta":0.2,"premium":0.6992426834347214,"strike":43.969707337388854,"iv":0.4360682703637954,"gamma":0.04744249905780891,"theta":-0.02742107095348296,"vega":0.037902482548451556,"rho":-0.008490194761231827,"breakevenPct":10.245872943467887},{"delta":0.25,"premium":0.7471058408008407,"strike":45.442116816016814,"iv":0.35394038725005333,"gamma":0.0667786228626681,"theta":-0.024719282685902837,"vega":0.04292884011489685,"rho":-0.010562593221327387,"breakevenPct":7.290995695465727},{"delta":0.3,"premium":0.8058653561712827,"strike":46.41153808228377,"iv":0.3014681061994442,"gamma":0.08589648012753512,"theta":-0.02256854422534527,"vega":0.04689145200976028,"rho":-0.01264167535158938,"breakevenPct":5.40204786120621},{"delta":0.35,"premium":0.8664049672517858,"strike":47.13123973801429,"iv":0.2622934460553186,"gamma":0.10472259940792508,"theta":-0.020525106840194363,"vega":0.049952242840684655,"rho":-0.014719562134042347,"breakevenPct":4.034775418455718},{"delta":0.4,"premium":0.929623400943559,"strike":47.63698720754847,"iv":0.23459990029543057,"gamma":0.12260714057344596,"theta":-0.018572668888803573,"vega":0.051911286249216176,"rho":-0.01679225769247575,"breakevenPct":3.116855825337252},{"delta":0.45,"premium":0.9938372775740284,"strike":48.083721233662345,"iv":0.20994139395233774,"gamma":0.1392155337454849,"theta":-0.016615738964619466,"vega":0.0532200937420131,"rho":-0.018856343361115805,"breakevenPct":2.323410171980258},{"delta":0.5,"premium":1.0605828341598391,"strike":48.38036815182151,"iv":0.1930018116745808,"gamma":0.15257833827597034,"theta":-0.01464738474172498,"vega":0.05287517587284769,"rho":-0.020898531757134638,"breakevenPct":1.8465353294717581},{"delta":0.55,"premium":1.12732839074565,"strike":48.67701506998067,"iv":0.1760622293968238,"gamma":0.16594114280645578,"theta":-0.012679030518830492,"vega":0.052530258003682294,"rho":-0.022940720153153474,"breakevenPct":1.3696604869632574},{"delta":0.6,"premium":1.1940739473314608,"strike":48.973661988139824,"iv":0.1591226471190669,"gamma":0.1793039473369412,"theta":-0.010710676295936007,"vega":0.05218534013451689,"rho":-0.024982908549172303,"breakevenPct":0.8927856444547579},{"delta":0.65,"premium":1.3711753289049773,"strike":49.25359307985923,"iv":0.1548243996082283,"gamma":0.17199744663741978,"theta":-0.00933491938444952,"vega":0.04902164578094845,"rho":-0.026954580480349887,"breakevenPct":0.6794902490059211},{"delta":0.7,"premium":1.5590294195444336,"strike":49.53189543636213,"iv":0.15175788223006714,"gamma":0.16267699673532443,"theta":-0.008016903208293846,"vega":0.045583299106471034,"rho":-0.02891938151884119,"breakevenPct":0.4918771690153741},{"delta":0.75,"premium":1.7468835101838904,"strike":49.810197792865026,"iv":0.14869136485190593,"gamma":0.15335654683322905,"theta":-0.00669888703213817,"vega":0.04214495243199361,"rho":-0.030884182557332492,"breakevenPct":0.3042640890248266},{"delta":0.8,"premium":2.179567779960708,"strike":50.31237721021611,"iv":0.15965736738703346,"gamma":0.13138113948919444,"theta":-0.005956188605108055,"vega":0.03789449901768172,"rho":-0.0329847756710541,"breakevenPct":0.1601131917539899},{"delta":0.85,"premium":3.294528875379939,"strike":51.45592705167173,"iv":0.20472218844984802,"gamma":0.08478115501519758,"theta":-0.0063,"vega":0.03160273556231003,"rho":-0.03551445499120887,"breakevenPct":0.10081274363868412}]}},"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"}}