{"symbol":"SON","url":"https://intraalpha.com/companies/SON","capturedAt":"2026-10-22T23:44:45.051Z","state":"ready","quote":{"symbol":"SON","last_price":50.27,"prev_close":50.96,"regular_close":50.27,"change":-0.69,"change_pct":-1.354,"regular_change":-0.69,"regular_change_pct":-1.354,"extended_change":0,"extended_change_pct":0,"bid":45.46,"ask":51.5,"bid_size":100,"ask_size":2000,"volume":3565278,"vwap":50.204653,"open":47.45,"high":51.19,"low":46.665,"close":50.27,"trade_count":44745,"last_trade_at":"2026-10-22T23:00:00.001499074Z","last_quote_at":"2026-10-22T20:01:02.383563764Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:44:41.538508891-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"SON","fetched_at":"2026-10-22T23:44:44.636629+00:00","name":"Sonoco Products Company","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"PACKAGING & CONTAINERS","country":"USA","description":"Sonoco Products Company manufactures and sells industrial and consumer packaging products in North and South America, Europe, Australia, and Asia. The company is headquartered in Hartsville, South Carolina.","fiscal_year_end":"December","latest_quarter":"2026-09-30","market_cap":5038670000,"ebitda":1249679000,"pe_ratio":7.89,"peg_ratio":0.203,"book_value":36.22,"dividend_per_share":2.13,"dividend_yield":0.0419,"eps":6.46,"revenue_ttm":7461011000,"gross_profit_ttm":1551466000,"profit_margin":0.0841,"operating_margin_ttm":0.1,"return_on_assets_ttm":0.0395,"return_on_equity_ttm":0.189,"quarterly_earnings_growth":-0.788,"quarterly_revenue_growth":-0.013,"analyst_target_price":59.62,"analyst_number":0,"beta":0.331,"fifty_two_week_high":60.11,"fifty_two_week_low":37.05,"fifty_day_ma":51.79,"two_hundred_day_ma":52.31,"shares_outstanding":98875000,"forward_pe":7.95,"price_to_sales":0.675,"price_to_book":1.4,"ev_to_revenue":1.281,"ev_to_ebitda":6.22},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:44:44.636629+00:00"},"optionObservedAt":"2026-10-22T19:52:10.351Z","bars":[{"c":50.226,"h":50.35,"l":48.47,"n":89,"o":48.47,"t":"2026-10-15T13:30:00Z","v":23046,"vw":50.022384},{"c":50.47,"h":50.7,"l":50.36,"n":141,"o":50.45,"t":"2026-10-15T13:35:00Z","v":7533,"vw":50.467116},{"c":50.345,"h":50.7,"l":50.31,"n":238,"o":50.48,"t":"2026-10-15T13:40:00Z","v":14491,"vw":50.49256},{"c":50.31,"h":50.34,"l":50.17,"n":172,"o":50.2,"t":"2026-10-15T13:45:00Z","v":5081,"vw":50.273215},{"c":50.245,"h":50.35,"l":50.12,"n":130,"o":50.28,"t":"2026-10-15T13:50:00Z","v":4742,"vw":50.278913},{"c":50.1,"h":50.245,"l":50.07,"n":356,"o":50.245,"t":"2026-10-15T13:55:00Z","v":16715,"vw":50.155336},{"c":50.24,"h":50.27,"l":50,"n":417,"o":50.08,"t":"2026-10-15T14:00:00Z","v":30470,"vw":50.174153},{"c":50.345,"h":50.42,"l":50.13,"n":440,"o":50.25,"t":"2026-10-15T14:05:00Z","v":31118,"vw":50.275353},{"c":50.44,"h":50.44,"l":50.25,"n":247,"o":50.29,"t":"2026-10-15T14:10:00Z","v":8066,"vw":50.345872},{"c":50.41,"h":50.505,"l":50.4,"n":124,"o":50.44,"t":"2026-10-15T14:15:00Z","v":5663,"vw":50.436323},{"c":50.51,"h":50.51,"l":50.41,"n":254,"o":50.41,"t":"2026-10-15T14:20:00Z","v":8785,"vw":50.46869},{"c":50.45,"h":50.51,"l":50.41,"n":221,"o":50.48,"t":"2026-10-15T14:25:00Z","v":9510,"vw":50.46381},{"c":50.73,"h":50.75,"l":50.48,"n":219,"o":50.48,"t":"2026-10-15T14:30:00Z","v":6066,"vw":50.621354},{"c":50.6,"h":50.725,"l":50.59,"n":280,"o":50.71,"t":"2026-10-15T14:35:00Z","v":10613,"vw":50.652753},{"c":50.45,"h":50.615,"l":50.45,"n":333,"o":50.61,"t":"2026-10-15T14:40:00Z","v":10328,"vw":50.533406},{"c":50.355,"h":50.44,"l":50.29,"n":273,"o":50.44,"t":"2026-10-15T14:45:00Z","v":9290,"vw":50.375192},{"c":50.37,"h":50.47,"l":50.295,"n":279,"o":50.38,"t":"2026-10-15T14:50:00Z","v":9639,"vw":50.400246},{"c":50.375,"h":50.43,"l":50.36,"n":221,"o":50.38,"t":"2026-10-15T14:55:00Z","v":5555,"vw":50.391316},{"c":50.51,"h":50.56,"l":50.41,"n":136,"o":50.41,"t":"2026-10-15T15:00:00Z","v":3712,"vw":50.46786},{"c":50.5,"h":50.54,"l":50.45,"n":159,"o":50.505,"t":"2026-10-15T15:05:00Z","v":5560,"vw":50.494873},{"c":50.565,"h":50.61,"l":50.49,"n":159,"o":50.52,"t":"2026-10-15T15:10:00Z","v":5958,"vw":50.538242},{"c":50.455,"h":50.62,"l":50.44,"n":262,"o":50.51,"t":"2026-10-15T15:15:00Z","v":13628,"vw":50.477868},{"c":50.485,"h":50.49,"l":50.44,"n":137,"o":50.455,"t":"2026-10-15T15:20:00Z","v":6472,"vw":50.468261},{"c":50.49,"h":50.54,"l":50.47,"n":172,"o":50.4851,"t":"2026-10-15T15:25:00Z","v":6507,"vw":50.50745},{"c":50.255,"h":50.53,"l":50.23,"n":263,"o":50.53,"t":"2026-10-15T15:30:00Z","v":7419,"vw":50.387412},{"c":50.145,"h":50.355,"l":50.12,"n":450,"o":50.255,"t":"2026-10-15T15:35:00Z","v":26237,"vw":50.275891},{"c":50.19,"h":50.19,"l":50.12,"n":278,"o":50.145,"t":"2026-10-15T15:40:00Z","v":12479,"vw":50.156741},{"c":50.03,"h":50.31,"l":50.03,"n":395,"o":50.185,"t":"2026-10-15T15:45:00Z","v":27422,"vw":50.19839},{"c":49.95,"h":50.025,"l":49.95,"n":236,"o":50.02,"t":"2026-10-15T15:50:00Z","v":7863,"vw":49.991085},{"c":49.93,"h":49.97,"l":49.93,"n":209,"o":49.93,"t":"2026-10-15T15:55:00Z","v":5799,"vw":49.950553},{"c":49.935,"h":49.935,"l":49.8,"n":365,"o":49.9,"t":"2026-10-15T16:00:00Z","v":16542,"vw":49.846286},{"c":49.82,"h":49.935,"l":49.705,"n":439,"o":49.935,"t":"2026-10-15T16:05:00Z","v":24570,"vw":49.81299},{"c":49.71,"h":49.85,"l":49.67,"n":372,"o":49.82,"t":"2026-10-15T16:10:00Z","v":26384,"vw":49.803007},{"c":49.78,"h":49.795,"l":49.72,"n":239,"o":49.72,"t":"2026-10-15T16:15:00Z","v":8842,"vw":49.764792},{"c":49.82,"h":49.82,"l":49.77,"n":323,"o":49.77,"t":"2026-10-15T16:20:00Z","v":14461,"vw":49.788149},{"c":49.885,"h":49.89,"l":49.8,"n":229,"o":49.82,"t":"2026-10-15T16:25:00Z","v":6671,"vw":49.840707},{"c":49.83,"h":49.88,"l":49.79,"n":209,"o":49.85,"t":"2026-10-15T16:30:00Z","v":7025,"vw":49.831998},{"c":49.85,"h":49.875,"l":49.805,"n":201,"o":49.845,"t":"2026-10-15T16:35:00Z","v":7339,"vw":49.845332},{"c":49.73,"h":49.845,"l":49.73,"n":252,"o":49.835,"t":"2026-10-15T16:40:00Z","v":6831,"vw":49.785408},{"c":49.68,"h":49.745,"l":49.65,"n":387,"o":49.71,"t":"2026-10-15T16:45:00Z","v":15611,"vw":49.713724},{"c":49.72,"h":49.77,"l":49.68,"n":293,"o":49.68,"t":"2026-10-15T16:50:00Z","v":11727,"vw":49.727013},{"c":49.8,"h":49.85,"l":49.74,"n":230,"o":49.74,"t":"2026-10-15T16:55:00Z","v":10003,"vw":49.785331},{"c":49.945,"h":49.945,"l":49.8,"n":239,"o":49.81,"t":"2026-10-15T17:00:00Z","v":14731,"vw":49.891726},{"c":49.91,"h":49.9896,"l":49.91,"n":290,"o":49.945,"t":"2026-10-15T17:05:00Z","v":13470,"vw":49.941065},{"c":49.935,"h":49.96,"l":49.925,"n":202,"o":49.925,"t":"2026-10-15T17:10:00Z","v":5496,"vw":49.946634},{"c":49.91,"h":49.93,"l":49.91,"n":215,"o":49.93,"t":"2026-10-15T17:15:00Z","v":8440,"vw":49.917255},{"c":49.84,"h":49.925,"l":49.8,"n":268,"o":49.91,"t":"2026-10-15T17:20:00Z","v":10707,"vw":49.867612},{"c":49.9225,"h":49.95,"l":49.83,"n":257,"o":49.835,"t":"2026-10-15T17:25:00Z","v":13618,"vw":49.894565},{"c":49.925,"h":49.93,"l":49.84,"n":200,"o":49.88,"t":"2026-10-15T17:30:00Z","v":10742,"vw":49.883183},{"c":49.915,"h":49.93,"l":49.83,"n":295,"o":49.93,"t":"2026-10-15T17:35:00Z","v":16669,"vw":49.901129},{"c":49.88,"h":49.94,"l":49.84,"n":291,"o":49.925,"t":"2026-10-15T17:40:00Z","v":16396,"vw":49.884467},{"c":49.84,"h":49.9,"l":49.81,"n":440,"o":49.88,"t":"2026-10-15T17:45:00Z","v":21223,"vw":49.85978},{"c":49.86,"h":49.9,"l":49.845,"n":224,"o":49.845,"t":"2026-10-15T17:50:00Z","v":8089,"vw":49.872543},{"c":49.875,"h":49.935,"l":49.87,"n":232,"o":49.875,"t":"2026-10-15T17:55:00Z","v":10694,"vw":49.900892},{"c":49.93,"h":49.93,"l":49.8,"n":363,"o":49.86,"t":"2026-10-15T18:00:00Z","v":18129,"vw":49.87864},{"c":50,"h":50,"l":49.93,"n":232,"o":49.94,"t":"2026-10-15T18:05:00Z","v":8947,"vw":49.94034},{"c":49.99,"h":50,"l":49.955,"n":238,"o":49.99,"t":"2026-10-15T18:10:00Z","v":9400,"vw":49.977558},{"c":50.04,"h":50.045,"l":49.99,"n":234,"o":49.99,"t":"2026-10-15T18:15:00Z","v":10091,"vw":50.013946},{"c":49.855,"h":50.04,"l":49.855,"n":350,"o":50.04,"t":"2026-10-15T18:20:00Z","v":13885,"vw":49.953406},{"c":49.815,"h":49.89,"l":49.8,"n":284,"o":49.855,"t":"2026-10-15T18:25:00Z","v":12481,"vw":49.852967},{"c":49.81,"h":49.82,"l":49.755,"n":330,"o":49.815,"t":"2026-10-15T18:30:00Z","v":13235,"vw":49.789267},{"c":49.78,"h":49.84,"l":49.74,"n":409,"o":49.8,"t":"2026-10-15T18:35:00Z","v":18874,"vw":49.790805},{"c":49.74,"h":49.8,"l":49.74,"n":368,"o":49.79,"t":"2026-10-15T18:40:00Z","v":19545,"vw":49.781177},{"c":49.78,"h":49.88,"l":49.71,"n":396,"o":49.71,"t":"2026-10-15T18:45:00Z","v":18190,"vw":49.782392},{"c":49.73,"h":49.78,"l":49.705,"n":281,"o":49.755,"t":"2026-10-15T18:50:00Z","v":11681,"vw":49.739871},{"c":49.73,"h":49.77,"l":49.66,"n":332,"o":49.73,"t":"2026-10-15T18:55:00Z","v":13686,"vw":49.709044},{"c":49.805,"h":49.815,"l":49.71,"n":256,"o":49.71,"t":"2026-10-15T19:00:00Z","v":11826,"vw":49.787225},{"c":49.795,"h":49.805,"l":49.73,"n":392,"o":49.805,"t":"2026-10-15T19:05:00Z","v":24247,"vw":49.765987},{"c":49.74,"h":49.78,"l":49.73,"n":292,"o":49.78,"t":"2026-10-15T19:10:00Z","v":12374,"vw":49.754439},{"c":49.66,"h":49.76,"l":49.63,"n":399,"o":49.745,"t":"2026-10-15T19:15:00Z","v":18411,"vw":49.709775},{"c":49.71,"h":49.755,"l":49.65,"n":327,"o":49.65,"t":"2026-10-15T19:20:00Z","v":13391,"vw":49.696697},{"c":49.7,"h":49.74,"l":49.685,"n":392,"o":49.71,"t":"2026-10-15T19:25:00Z","v":15707,"vw":49.708764},{"c":49.715,"h":49.74,"l":49.665,"n":415,"o":49.685,"t":"2026-10-15T19:30:00Z","v":20858,"vw":49.702859},{"c":49.69,"h":49.74,"l":49.68,"n":426,"o":49.715,"t":"2026-10-15T19:35:00Z","v":16250,"vw":49.706301},{"c":49.66,"h":49.7,"l":49.61,"n":480,"o":49.69,"t":"2026-10-15T19:40:00Z","v":18724,"vw":49.662338},{"c":49.655,"h":49.72,"l":49.62,"n":492,"o":49.67,"t":"2026-10-15T19:45:00Z","v":21031,"vw":49.664914},{"c":49.71,"h":49.82,"l":49.6,"n":745,"o":49.65,"t":"2026-10-15T19:50:00Z","v":34208,"vw":49.713118},{"c":49.65,"h":49.77,"l":49.65,"n":1839,"o":49.7,"t":"2026-10-15T19:55:00Z","v":89216,"vw":49.697613},{"c":49.66,"h":49.66,"l":49.66,"n":49,"o":49.66,"t":"2026-10-15T20:00:00Z","v":245483,"vw":49.66},{"c":49.55,"h":49.55,"l":49.55,"n":1,"o":49.55,"t":"2026-10-16T08:00:00Z","v":302,"vw":49.55},{"c":50.416,"h":50.416,"l":49.93,"n":30,"o":49.93,"t":"2026-10-16T13:30:00Z","v":5197,"vw":49.940914},{"c":50.085,"h":50.085,"l":50.01,"n":34,"o":50.01,"t":"2026-10-16T13:35:00Z","v":979,"vw":50.047},{"c":50.4551,"h":50.4551,"l":50.39,"n":39,"o":50.44,"t":"2026-10-16T13:40:00Z","v":894,"vw":50.429154},{"c":50.502,"h":50.502,"l":50.45,"n":15,"o":50.455,"t":"2026-10-16T13:45:00Z","v":418,"vw":50.473955},{"c":50.5,"h":50.665,"l":50.3945,"n":37,"o":50.665,"t":"2026-10-16T13:50:00Z","v":1272,"vw":50.466488},{"c":50.295,"h":50.655,"l":50.295,"n":138,"o":50.45,"t":"2026-10-16T13:55:00Z","v":7219,"vw":50.443884},{"c":50.31,"h":50.44,"l":50.15,"n":137,"o":50.39,"t":"2026-10-16T14:00:00Z","v":6346,"vw":50.281463},{"c":50.18,"h":50.32,"l":50.0506,"n":117,"o":50.31,"t":"2026-10-16T14:05:00Z","v":3744,"vw":50.260946},{"c":50.04,"h":50.19,"l":50.01,"n":140,"o":50.19,"t":"2026-10-16T14:10:00Z","v":4136,"vw":50.102507},{"c":49.95,"h":50.11,"l":49.915,"n":255,"o":50.05,"t":"2026-10-16T14:15:00Z","v":11617,"vw":49.980896},{"c":50.04,"h":50.08,"l":49.92,"n":211,"o":49.975,"t":"2026-10-16T14:20:00Z","v":7687,"vw":49.99188},{"c":50.23,"h":50.23,"l":50.085,"n":157,"o":50.1,"t":"2026-10-16T14:25:00Z","v":3407,"vw":50.195223},{"c":50.23,"h":50.28,"l":50.17,"n":255,"o":50.225,"t":"2026-10-16T14:30:00Z","v":3742,"vw":50.212504},{"c":50.18,"h":50.28,"l":50.16,"n":113,"o":50.23,"t":"2026-10-16T14:35:00Z","v":3473,"vw":50.229048},{"c":50.025,"h":50.125,"l":50.025,"n":128,"o":50.1,"t":"2026-10-16T14:40:00Z","v":3915,"vw":50.079533},{"c":50.13,"h":50.13,"l":50.04,"n":134,"o":50.05,"t":"2026-10-16T14:45:00Z","v":3649,"vw":50.065789},{"c":50.22,"h":50.22,"l":50.12,"n":170,"o":50.12,"t":"2026-10-16T14:50:00Z","v":11348,"vw":50.147326},{"c":50.26,"h":50.28,"l":50.23,"n":143,"o":50.23,"t":"2026-10-16T14:55:00Z","v":4093,"vw":50.254444},{"c":50.285,"h":50.325,"l":50.24,"n":147,"o":50.31,"t":"2026-10-16T15:00:00Z","v":3804,"vw":50.294643},{"c":50.4,"h":50.4,"l":50.32,"n":166,"o":50.32,"t":"2026-10-16T15:05:00Z","v":5459,"vw":50.35446},{"c":50.4,"h":50.46,"l":50.385,"n":179,"o":50.435,"t":"2026-10-16T15:10:00Z","v":6375,"vw":50.433979},{"c":50.46,"h":50.46,"l":50.34,"n":167,"o":50.42,"t":"2026-10-16T15:15:00Z","v":4014,"vw":50.409294},{"c":50.4274,"h":50.5,"l":50.395,"n":186,"o":50.45,"t":"2026-10-16T15:20:00Z","v":4669,"vw":50.456655},{"c":50.35,"h":50.455,"l":50.32,"n":215,"o":50.434,"t":"2026-10-16T15:25:00Z","v":6077,"vw":50.379645},{"c":50.345,"h":50.36,"l":50.345,"n":69,"o":50.36,"t":"2026-10-16T15:30:00Z","v":1427,"vw":50.34875},{"c":50.31,"h":50.38,"l":50.25,"n":211,"o":50.345,"t":"2026-10-16T15:35:00Z","v":8276,"vw":50.312311},{"c":50.19,"h":50.35,"l":50.19,"n":370,"o":50.27,"t":"2026-10-16T15:40:00Z","v":20596,"vw":50.308188},{"c":50.055,"h":50.19,"l":50.055,"n":211,"o":50.18,"t":"2026-10-16T15:45:00Z","v":6826,"vw":50.148162},{"c":50.02,"h":50.05,"l":49.9801,"n":120,"o":50.04,"t":"2026-10-16T15:50:00Z","v":3567,"vw":50.02678},{"c":49.8987,"h":50.06,"l":49.87,"n":192,"o":50.0458,"t":"2026-10-16T15:55:00Z","v":10419,"vw":50.015005},{"c":50.11,"h":50.11,"l":49.87,"n":198,"o":49.9,"t":"2026-10-16T16:00:00Z","v":6810,"vw":49.938522},{"c":50.29,"h":50.29,"l":50.105,"n":201,"o":50.135,"t":"2026-10-16T16:05:00Z","v":11322,"vw":50.212148},{"c":50.2,"h":50.275,"l":50.18,"n":185,"o":50.275,"t":"2026-10-16T16:10:00Z","v":10484,"vw":50.232233},{"c":50.125,"h":50.19,"l":50.115,"n":149,"o":50.19,"t":"2026-10-16T16:15:00Z","v":4636,"vw":50.147414},{"c":50.09,"h":50.165,"l":50.09,"n":136,"o":50.15,"t":"2026-10-16T16:20:00Z","v":4106,"vw":50.134474},{"c":50.04,"h":50.12,"l":50.04,"n":146,"o":50.11,"t":"2026-10-16T16:25:00Z","v":5363,"vw":50.081306},{"c":50.12,"h":50.12,"l":50.09,"n":109,"o":50.09,"t":"2026-10-16T16:30:00Z","v":3280,"vw":50.11331},{"c":49.98,"h":50.12,"l":49.91,"n":374,"o":50.12,"t":"2026-10-16T16:35:00Z","v":16564,"vw":49.994783},{"c":49.985,"h":50.02,"l":49.97,"n":125,"o":49.97,"t":"2026-10-16T16:40:00Z","v":6302,"vw":49.987352},{"c":49.98,"h":50.015,"l":49.97,"n":161,"o":49.98,"t":"2026-10-16T16:45:00Z","v":4994,"vw":49.986645},{"c":50.06,"h":50.06,"l":49.93,"n":166,"o":49.975,"t":"2026-10-16T16:50:00Z","v":4978,"vw":49.978536},{"c":49.985,"h":50.07,"l":49.965,"n":205,"o":50.04,"t":"2026-10-16T16:55:00Z","v":7993,"vw":50.027301},{"c":49.82,"h":50,"l":49.82,"n":256,"o":49.985,"t":"2026-10-16T17:00:00Z","v":7583,"vw":49.935484},{"c":49.865,"h":49.865,"l":49.805,"n":152,"o":49.81,"t":"2026-10-16T17:05:00Z","v":4205,"vw":49.825626},{"c":49.79,"h":49.86,"l":49.79,"n":114,"o":49.86,"t":"2026-10-16T17:10:00Z","v":2748,"vw":49.819},{"c":49.67,"h":49.795,"l":49.67,"n":180,"o":49.79,"t":"2026-10-16T17:15:00Z","v":6523,"vw":49.733577},{"c":49.83,"h":49.83,"l":49.65,"n":248,"o":49.68,"t":"2026-10-16T17:20:00Z","v":12749,"vw":49.703543},{"c":49.905,"h":49.905,"l":49.845,"n":119,"o":49.845,"t":"2026-10-16T17:25:00Z","v":3985,"vw":49.873636},{"c":49.875,"h":49.95,"l":49.85,"n":147,"o":49.92,"t":"2026-10-16T17:30:00Z","v":8160,"vw":49.889791},{"c":49.83,"h":49.89,"l":49.83,"n":159,"o":49.88,"t":"2026-10-16T17:35:00Z","v":5335,"vw":49.870471},{"c":49.91,"h":49.91,"l":49.8,"n":153,"o":49.805,"t":"2026-10-16T17:40:00Z","v":5519,"vw":49.839428},{"c":49.91,"h":49.92,"l":49.9,"n":104,"o":49.91,"t":"2026-10-16T17:45:00Z","v":2860,"vw":49.912784},{"c":49.855,"h":49.92,"l":49.855,"n":210,"o":49.915,"t":"2026-10-16T17:50:00Z","v":7258,"vw":49.894803},{"c":49.83,"h":49.87,"l":49.83,"n":131,"o":49.86,"t":"2026-10-16T17:55:00Z","v":3413,"vw":49.852322},{"c":49.67,"h":49.82,"l":49.655,"n":259,"o":49.82,"t":"2026-10-16T18:00:00Z","v":13276,"vw":49.724285},{"c":49.66,"h":49.68,"l":49.625,"n":139,"o":49.68,"t":"2026-10-16T18:05:00Z","v":4253,"vw":49.654356},{"c":49.64,"h":49.65,"l":49.61,"n":110,"o":49.64,"t":"2026-10-16T18:10:00Z","v":3167,"vw":49.631923},{"c":49.63,"h":49.66,"l":49.6199,"n":146,"o":49.65,"t":"2026-10-16T18:15:00Z","v":5060,"vw":49.63777},{"c":49.63,"h":49.64,"l":49.565,"n":273,"o":49.61,"t":"2026-10-16T18:20:00Z","v":9554,"vw":49.602935},{"c":49.66,"h":49.685,"l":49.58,"n":217,"o":49.62,"t":"2026-10-16T18:25:00Z","v":8824,"vw":49.64397},{"c":49.7,"h":49.72,"l":49.6417,"n":220,"o":49.65,"t":"2026-10-16T18:30:00Z","v":7785,"vw":49.681663},{"c":49.735,"h":49.735,"l":49.65,"n":168,"o":49.69,"t":"2026-10-16T18:35:00Z","v":6796,"vw":49.683816},{"c":49.7483,"h":49.7599,"l":49.73,"n":123,"o":49.74,"t":"2026-10-16T18:40:00Z","v":3741,"vw":49.74052},{"c":49.765,"h":49.785,"l":49.73,"n":157,"o":49.745,"t":"2026-10-16T18:45:00Z","v":6525,"vw":49.766696},{"c":49.71,"h":49.78,"l":49.71,"n":148,"o":49.77,"t":"2026-10-16T18:50:00Z","v":4346,"vw":49.743091},{"c":49.69,"h":49.72,"l":49.67,"n":217,"o":49.71,"t":"2026-10-16T18:55:00Z","v":7991,"vw":49.702113},{"c":49.71,"h":49.72,"l":49.68,"n":111,"o":49.68,"t":"2026-10-16T19:00:00Z","v":3526,"vw":49.706048},{"c":49.58,"h":49.74,"l":49.58,"n":275,"o":49.73,"t":"2026-10-16T19:05:00Z","v":8924,"vw":49.671397},{"c":49.7,"h":49.7,"l":49.6,"n":297,"o":49.6,"t":"2026-10-16T19:10:00Z","v":9826,"vw":49.652296},{"c":49.64,"h":49.725,"l":49.64,"n":238,"o":49.71,"t":"2026-10-16T19:15:00Z","v":5738,"vw":49.698421},{"c":49.67,"h":49.68,"l":49.63,"n":186,"o":49.645,"t":"2026-10-16T19:20:00Z","v":5903,"vw":49.661004},{"c":49.69,"h":49.69,"l":49.645,"n":306,"o":49.68,"t":"2026-10-16T19:25:00Z","v":9182,"vw":49.672227},{"c":49.7,"h":49.75,"l":49.68,"n":360,"o":49.69,"t":"2026-10-16T19:30:00Z","v":11434,"vw":49.710457},{"c":49.725,"h":49.74,"l":49.67,"n":457,"o":49.7,"t":"2026-10-16T19:35:00Z","v":16247,"vw":49.705035},{"c":49.79,"h":49.79,"l":49.71,"n":404,"o":49.73,"t":"2026-10-16T19:40:00Z","v":15727,"vw":49.742173},{"c":49.71,"h":49.82,"l":49.71,"n":515,"o":49.8,"t":"2026-10-16T19:45:00Z","v":20667,"vw":49.754116},{"c":49.77,"h":49.83,"l":49.73,"n":491,"o":49.73,"t":"2026-10-16T19:50:00Z","v":23095,"vw":49.788298},{"c":49.77,"h":49.87,"l":49.74,"n":1824,"o":49.77,"t":"2026-10-16T19:55:00Z","v":85052,"vw":49.798027},{"c":49.79,"h":49.79,"l":49.79,"n":30,"o":49.79,"t":"2026-10-16T20:00:00Z","v":203727,"vw":49.79},{"c":51.19,"h":51.19,"l":51.19,"n":2,"o":51.19,"t":"2026-10-19T11:00:00Z","v":156,"vw":51.19},{"c":49.8,"h":49.8,"l":49.8,"n":2,"o":49.8,"t":"2026-10-19T13:20:00Z","v":204,"vw":49.8},{"c":49.49,"h":50.36,"l":49.27,"n":68,"o":50.36,"t":"2026-10-19T13:30:00Z","v":24112,"vw":49.634041},{"c":49.54,"h":49.93,"l":49.53,"n":84,"o":49.74,"t":"2026-10-19T13:35:00Z","v":11120,"vw":49.734865},{"c":49.67,"h":49.795,"l":49.37,"n":117,"o":49.78,"t":"2026-10-19T13:40:00Z","v":3452,"vw":49.588711},{"c":49.35,"h":49.7941,"l":49.245,"n":126,"o":49.44,"t":"2026-10-19T13:45:00Z","v":7040,"vw":49.370498},{"c":49.42,"h":49.493,"l":49.42,"n":57,"o":49.483,"t":"2026-10-19T13:50:00Z","v":2901,"vw":49.480967},{"c":49.23,"h":49.4518,"l":49.15,"n":130,"o":49.4518,"t":"2026-10-19T13:55:00Z","v":3206,"vw":49.236259},{"c":49.31,"h":49.31,"l":49.16,"n":268,"o":49.23,"t":"2026-10-19T14:00:00Z","v":18138,"vw":49.257942},{"c":49.595,"h":49.595,"l":49.38,"n":118,"o":49.38,"t":"2026-10-19T14:05:00Z","v":5448,"vw":49.477065},{"c":49.71,"h":49.71,"l":49.595,"n":116,"o":49.605,"t":"2026-10-19T14:10:00Z","v":13426,"vw":49.603367},{"c":49.7,"h":49.7,"l":49.635,"n":34,"o":49.635,"t":"2026-10-19T14:15:00Z","v":1427,"vw":49.644118},{"c":49.695,"h":49.785,"l":49.645,"n":356,"o":49.645,"t":"2026-10-19T14:20:00Z","v":15173,"vw":49.724463},{"c":49.77,"h":49.78,"l":49.7,"n":137,"o":49.7,"t":"2026-10-19T14:25:00Z","v":11432,"vw":49.71008},{"c":49.65,"h":49.785,"l":49.65,"n":101,"o":49.78,"t":"2026-10-19T14:30:00Z","v":2340,"vw":49.731126},{"c":49.74,"h":49.74,"l":49.64,"n":224,"o":49.69,"t":"2026-10-19T14:35:00Z","v":14605,"vw":49.715298},{"c":49.655,"h":49.705,"l":49.65,"n":131,"o":49.65,"t":"2026-10-19T14:40:00Z","v":4676,"vw":49.668686},{"c":49.6,"h":49.64,"l":49.6,"n":126,"o":49.64,"t":"2026-10-19T14:45:00Z","v":3832,"vw":49.621306},{"c":49.575,"h":49.64,"l":49.575,"n":116,"o":49.63,"t":"2026-10-19T14:50:00Z","v":3388,"vw":49.609384},{"c":49.6,"h":49.61,"l":49.53,"n":170,"o":49.55,"t":"2026-10-19T14:55:00Z","v":5398,"vw":49.570557},{"c":49.73,"h":49.73,"l":49.625,"n":160,"o":49.64,"t":"2026-10-19T15:00:00Z","v":4504,"vw":49.656935},{"c":49.78,"h":49.79,"l":49.73,"n":77,"o":49.73,"t":"2026-10-19T15:05:00Z","v":2847,"vw":49.755385},{"c":49.735,"h":49.8,"l":49.715,"n":187,"o":49.78,"t":"2026-10-19T15:10:00Z","v":11076,"vw":49.769399},{"c":49.795,"h":49.795,"l":49.7,"n":142,"o":49.7,"t":"2026-10-19T15:15:00Z","v":3925,"vw":49.73814},{"c":49.925,"h":49.925,"l":49.78,"n":173,"o":49.81,"t":"2026-10-19T15:20:00Z","v":3868,"vw":49.84854},{"c":49.87,"h":49.91,"l":49.87,"n":140,"o":49.9,"t":"2026-10-19T15:25:00Z","v":2795,"vw":49.901713},{"c":49.875,"h":49.91,"l":49.86,"n":120,"o":49.86,"t":"2026-10-19T15:30:00Z","v":3483,"vw":49.887083},{"c":49.935,"h":49.96,"l":49.88,"n":114,"o":49.88,"t":"2026-10-19T15:35:00Z","v":3649,"vw":49.918102},{"c":49.93,"h":49.98,"l":49.925,"n":173,"o":49.96,"t":"2026-10-19T15:40:00Z","v":7442,"vw":49.945043},{"c":49.94,"h":50,"l":49.94,"n":180,"o":49.94,"t":"2026-10-19T15:45:00Z","v":5947,"vw":49.967834},{"c":49.89,"h":49.935,"l":49.87,"n":136,"o":49.935,"t":"2026-10-19T15:50:00Z","v":3859,"vw":49.896315},{"c":49.84,"h":49.88,"l":49.84,"n":152,"o":49.88,"t":"2026-10-19T15:55:00Z","v":6036,"vw":49.870465},{"c":49.8,"h":49.86,"l":49.72,"n":165,"o":49.83,"t":"2026-10-19T16:00:00Z","v":4609,"vw":49.774161},{"c":49.81,"h":49.84,"l":49.76,"n":87,"o":49.77,"t":"2026-10-19T16:05:00Z","v":3378,"vw":49.7857},{"c":49.785,"h":49.81,"l":49.785,"n":74,"o":49.81,"t":"2026-10-19T16:10:00Z","v":2613,"vw":49.793239},{"c":49.775,"h":49.81,"l":49.73,"n":106,"o":49.77,"t":"2026-10-19T16:15:00Z","v":4909,"vw":49.763196},{"c":49.74,"h":49.795,"l":49.74,"n":100,"o":49.77,"t":"2026-10-19T16:20:00Z","v":3800,"vw":49.766384},{"c":49.73,"h":49.77,"l":49.725,"n":181,"o":49.76,"t":"2026-10-19T16:25:00Z","v":7941,"vw":49.748164},{"c":49.81,"h":49.81,"l":49.7,"n":283,"o":49.72,"t":"2026-10-19T16:30:00Z","v":12721,"vw":49.760994},{"c":49.83,"h":49.85,"l":49.8,"n":164,"o":49.82,"t":"2026-10-19T16:35:00Z","v":8867,"vw":49.815569},{"c":49.85,"h":49.85,"l":49.83,"n":53,"o":49.84,"t":"2026-10-19T16:40:00Z","v":3661,"vw":49.848111},{"c":49.82,"h":49.83,"l":49.82,"n":118,"o":49.83,"t":"2026-10-19T16:45:00Z","v":2887,"vw":49.821193},{"c":49.835,"h":49.87,"l":49.81,"n":184,"o":49.82,"t":"2026-10-19T16:50:00Z","v":5961,"vw":49.839436},{"c":49.865,"h":49.87,"l":49.825,"n":99,"o":49.83,"t":"2026-10-19T16:55:00Z","v":2475,"vw":49.8565},{"c":49.89,"h":49.9,"l":49.86,"n":139,"o":49.875,"t":"2026-10-19T17:00:00Z","v":3674,"vw":49.883},{"c":49.895,"h":49.9,"l":49.85,"n":182,"o":49.87,"t":"2026-10-19T17:05:00Z","v":6768,"vw":49.881581},{"c":49.76,"h":49.885,"l":49.74,"n":307,"o":49.87,"t":"2026-10-19T17:10:00Z","v":29959,"vw":49.803925},{"c":49.76,"h":49.83,"l":49.76,"n":118,"o":49.77,"t":"2026-10-19T17:15:00Z","v":5188,"vw":49.794088},{"c":49.855,"h":49.86,"l":49.79,"n":97,"o":49.795,"t":"2026-10-19T17:20:00Z","v":3143,"vw":49.826751},{"c":49.85,"h":49.88,"l":49.85,"n":77,"o":49.86,"t":"2026-10-19T17:25:00Z","v":2070,"vw":49.861429},{"c":49.88,"h":49.91,"l":49.85,"n":148,"o":49.88,"t":"2026-10-19T17:30:00Z","v":5968,"vw":49.879007},{"c":49.84,"h":49.885,"l":49.8,"n":190,"o":49.885,"t":"2026-10-19T17:35:00Z","v":7417,"vw":49.834526},{"c":49.92,"h":49.9425,"l":49.85,"n":149,"o":49.85,"t":"2026-10-19T17:40:00Z","v":6030,"vw":49.880722},{"c":49.94,"h":49.98,"l":49.927,"n":161,"o":49.927,"t":"2026-10-19T17:45:00Z","v":5586,"vw":49.956069},{"c":49.94,"h":49.95,"l":49.9,"n":159,"o":49.94,"t":"2026-10-19T17:50:00Z","v":6954,"vw":49.933811},{"c":49.99,"h":50,"l":49.96,"n":156,"o":49.96,"t":"2026-10-19T17:55:00Z","v":6413,"vw":49.987802},{"c":50.09,"h":50.09,"l":49.99,"n":229,"o":49.995,"t":"2026-10-19T18:00:00Z","v":7043,"vw":50.044477},{"c":50.07,"h":50.11,"l":50.06,"n":155,"o":50.11,"t":"2026-10-19T18:05:00Z","v":4746,"vw":50.086486},{"c":50.05,"h":50.105,"l":50.05,"n":181,"o":50.07,"t":"2026-10-19T18:10:00Z","v":5543,"vw":50.082927},{"c":50.06,"h":50.0699,"l":50.04,"n":151,"o":50.065,"t":"2026-10-19T18:15:00Z","v":6150,"vw":50.05667},{"c":50,"h":50.09,"l":50,"n":223,"o":50.06,"t":"2026-10-19T18:20:00Z","v":8876,"vw":50.064613},{"c":49.98,"h":50.02,"l":49.97,"n":141,"o":50,"t":"2026-10-19T18:25:00Z","v":5698,"vw":49.992681},{"c":50.025,"h":50.03,"l":49.97,"n":241,"o":49.975,"t":"2026-10-19T18:30:00Z","v":10407,"vw":49.99214},{"c":50.03,"h":50.035,"l":50,"n":254,"o":50.025,"t":"2026-10-19T18:35:00Z","v":10841,"vw":50.027194},{"c":49.995,"h":50.08,"l":49.995,"n":203,"o":50.04,"t":"2026-10-19T18:40:00Z","v":7401,"vw":50.037352},{"c":50.02,"h":50.07,"l":50,"n":250,"o":50,"t":"2026-10-19T18:45:00Z","v":8274,"vw":50.038289},{"c":50,"h":50.03,"l":49.99,"n":149,"o":50.03,"t":"2026-10-19T18:50:00Z","v":5058,"vw":50.00765},{"c":49.945,"h":50.03,"l":49.935,"n":369,"o":50.005,"t":"2026-10-19T18:55:00Z","v":18970,"vw":50.001527},{"c":49.945,"h":49.96,"l":49.87,"n":236,"o":49.945,"t":"2026-10-19T19:00:00Z","v":10948,"vw":49.932205},{"c":49.945,"h":49.99,"l":49.93,"n":282,"o":49.95,"t":"2026-10-19T19:05:00Z","v":10417,"vw":49.965577},{"c":49.95,"h":49.95,"l":49.875,"n":241,"o":49.945,"t":"2026-10-19T19:10:00Z","v":9512,"vw":49.920238},{"c":49.99,"h":50.03,"l":49.9335,"n":261,"o":49.97,"t":"2026-10-19T19:15:00Z","v":14335,"vw":49.974615},{"c":49.995,"h":50.09,"l":49.9601,"n":434,"o":50,"t":"2026-10-19T19:20:00Z","v":18360,"vw":50.047204},{"c":49.97,"h":50.01,"l":49.9,"n":385,"o":49.995,"t":"2026-10-19T19:25:00Z","v":14622,"vw":49.945858},{"c":49.94,"h":50,"l":49.93,"n":342,"o":49.975,"t":"2026-10-19T19:30:00Z","v":13933,"vw":49.962459},{"c":49.83,"h":49.93,"l":49.82,"n":495,"o":49.93,"t":"2026-10-19T19:35:00Z","v":22474,"vw":49.855289},{"c":49.82,"h":49.83,"l":49.77,"n":343,"o":49.8,"t":"2026-10-19T19:40:00Z","v":17231,"vw":49.801408},{"c":49.8408,"h":49.935,"l":49.815,"n":700,"o":49.82,"t":"2026-10-19T19:45:00Z","v":39277,"vw":49.878324},{"c":49.935,"h":49.98,"l":49.81,"n":1044,"o":49.85,"t":"2026-10-19T19:50:00Z","v":66746,"vw":49.909193},{"c":49.82,"h":49.97,"l":49.79,"n":2511,"o":49.95,"t":"2026-10-19T19:55:00Z","v":145808,"vw":49.879542},{"c":49.8,"h":49.82,"l":49.8,"n":43,"o":49.82,"t":"2026-10-19T20:00:00Z","v":283335,"vw":49.800103},{"c":49.633,"h":49.95,"l":49.3994,"n":47,"o":49.95,"t":"2026-10-20T13:30:00Z","v":11922,"vw":49.506425},{"c":49.8588,"h":50,"l":49.633,"n":56,"o":49.68,"t":"2026-10-20T13:35:00Z","v":2308,"vw":49.860676},{"c":50.19,"h":50.235,"l":49.988,"n":106,"o":49.995,"t":"2026-10-20T13:40:00Z","v":6769,"vw":50.145404},{"c":50.205,"h":50.41,"l":50.175,"n":125,"o":50.22,"t":"2026-10-20T13:45:00Z","v":6346,"vw":50.241686},{"c":50.185,"h":50.368,"l":50.185,"n":101,"o":50.26,"t":"2026-10-20T13:50:00Z","v":3478,"vw":50.265255},{"c":50.108,"h":50.21,"l":50.07,"n":205,"o":50.2,"t":"2026-10-20T13:55:00Z","v":16413,"vw":50.139917},{"c":49.88,"h":50.11,"l":49.88,"n":82,"o":50.11,"t":"2026-10-20T14:00:00Z","v":3407,"vw":49.986849},{"c":50.02,"h":50.02,"l":49.785,"n":248,"o":49.865,"t":"2026-10-20T14:05:00Z","v":13160,"vw":49.850716},{"c":49.8,"h":49.975,"l":49.8,"n":124,"o":49.975,"t":"2026-10-20T14:10:00Z","v":5622,"vw":49.883783},{"c":49.96,"h":49.96,"l":49.845,"n":151,"o":49.85,"t":"2026-10-20T14:15:00Z","v":7239,"vw":49.886366},{"c":49.98,"h":50.06,"l":49.965,"n":223,"o":49.965,"t":"2026-10-20T14:20:00Z","v":26742,"vw":50.022787},{"c":50.165,"h":50.21,"l":49.965,"n":346,"o":49.965,"t":"2026-10-20T14:25:00Z","v":21235,"vw":50.055843},{"c":50.185,"h":50.225,"l":50.165,"n":158,"o":50.165,"t":"2026-10-20T14:30:00Z","v":4874,"vw":50.199808},{"c":50.05,"h":50.27,"l":50.05,"n":165,"o":50.185,"t":"2026-10-20T14:35:00Z","v":5968,"vw":50.173178},{"c":50.27,"h":50.27,"l":50.05,"n":222,"o":50.05,"t":"2026-10-20T14:40:00Z","v":8476,"vw":50.159367},{"c":50.265,"h":50.29,"l":50.26,"n":127,"o":50.28,"t":"2026-10-20T14:45:00Z","v":4145,"vw":50.275297},{"c":50.455,"h":50.455,"l":50.265,"n":223,"o":50.265,"t":"2026-10-20T14:50:00Z","v":14549,"vw":50.331027},{"c":50.475,"h":50.505,"l":50.43,"n":200,"o":50.45,"t":"2026-10-20T14:55:00Z","v":6569,"vw":50.471011},{"c":50.46,"h":50.52,"l":50.46,"n":186,"o":50.47,"t":"2026-10-20T15:00:00Z","v":7796,"vw":50.48662},{"c":50.43,"h":50.47,"l":50.31,"n":601,"o":50.47,"t":"2026-10-20T15:05:00Z","v":49333,"vw":50.356162},{"c":50.34,"h":50.505,"l":50.33,"n":359,"o":50.43,"t":"2026-10-20T15:10:00Z","v":16601,"vw":50.440196},{"c":50.4,"h":50.43,"l":50.3725,"n":171,"o":50.38,"t":"2026-10-20T15:15:00Z","v":4366,"vw":50.396928},{"c":50.44,"h":50.5,"l":50.41,"n":184,"o":50.42,"t":"2026-10-20T15:20:00Z","v":6166,"vw":50.462129},{"c":50.28,"h":50.435,"l":50.28,"n":256,"o":50.43,"t":"2026-10-20T15:25:00Z","v":19298,"vw":50.38276},{"c":50.14,"h":50.295,"l":50.1,"n":510,"o":50.24,"t":"2026-10-20T15:30:00Z","v":63811,"vw":50.168973},{"c":50.18,"h":50.195,"l":50.08,"n":510,"o":50.11,"t":"2026-10-20T15:35:00Z","v":45230,"vw":50.120277},{"c":50.26,"h":50.275,"l":50.17,"n":301,"o":50.195,"t":"2026-10-20T15:40:00Z","v":18904,"vw":50.196135},{"c":50.19,"h":50.245,"l":50.19,"n":106,"o":50.245,"t":"2026-10-20T15:45:00Z","v":2633,"vw":50.22385},{"c":50.21,"h":50.25,"l":50.175,"n":228,"o":50.21,"t":"2026-10-20T15:50:00Z","v":8700,"vw":50.211461},{"c":49.91,"h":50.215,"l":49.9,"n":231,"o":50.215,"t":"2026-10-20T15:55:00Z","v":43783,"vw":49.91619},{"c":49.95,"h":49.95,"l":49.845,"n":274,"o":49.9,"t":"2026-10-20T16:00:00Z","v":14349,"vw":49.904386},{"c":49.97,"h":49.985,"l":49.91,"n":260,"o":49.955,"t":"2026-10-20T16:05:00Z","v":10846,"vw":49.954441},{"c":49.905,"h":49.97,"l":49.83,"n":234,"o":49.97,"t":"2026-10-20T16:10:00Z","v":13429,"vw":49.913147},{"c":49.865,"h":49.93,"l":49.8,"n":344,"o":49.93,"t":"2026-10-20T16:15:00Z","v":15401,"vw":49.872418},{"c":49.79,"h":49.8756,"l":49.79,"n":228,"o":49.8501,"t":"2026-10-20T16:20:00Z","v":11899,"vw":49.843052},{"c":49.89,"h":49.89,"l":49.8,"n":227,"o":49.8,"t":"2026-10-20T16:25:00Z","v":7635,"vw":49.821165},{"c":49.9,"h":49.98,"l":49.89,"n":164,"o":49.9,"t":"2026-10-20T16:30:00Z","v":6241,"vw":49.933817},{"c":49.8,"h":49.905,"l":49.77,"n":317,"o":49.905,"t":"2026-10-20T16:35:00Z","v":18579,"vw":49.809793},{"c":49.805,"h":49.82,"l":49.74,"n":401,"o":49.795,"t":"2026-10-20T16:40:00Z","v":32467,"vw":49.786466},{"c":49.8,"h":49.83,"l":49.77,"n":374,"o":49.82,"t":"2026-10-20T16:45:00Z","v":21986,"vw":49.814629},{"c":49.555,"h":49.81,"l":49.555,"n":611,"o":49.81,"t":"2026-10-20T16:50:00Z","v":69029,"vw":49.734148},{"c":49.46,"h":49.56,"l":49.4,"n":525,"o":49.56,"t":"2026-10-20T16:55:00Z","v":52969,"vw":49.472064},{"c":49.63,"h":49.655,"l":49.48,"n":275,"o":49.48,"t":"2026-10-20T17:00:00Z","v":11219,"vw":49.590001},{"c":49.63,"h":49.63,"l":49.5,"n":305,"o":49.63,"t":"2026-10-20T17:05:00Z","v":14340,"vw":49.577299},{"c":49.735,"h":49.76,"l":49.625,"n":289,"o":49.64,"t":"2026-10-20T17:10:00Z","v":15469,"vw":49.675608},{"c":49.79,"h":49.79,"l":49.735,"n":248,"o":49.735,"t":"2026-10-20T17:15:00Z","v":10636,"vw":49.760475},{"c":49.73,"h":49.82,"l":49.73,"n":373,"o":49.79,"t":"2026-10-20T17:20:00Z","v":21135,"vw":49.789009},{"c":49.785,"h":49.81,"l":49.725,"n":268,"o":49.7355,"t":"2026-10-20T17:25:00Z","v":13081,"vw":49.77498},{"c":49.94,"h":49.94,"l":49.79,"n":483,"o":49.79,"t":"2026-10-20T17:30:00Z","v":31794,"vw":49.843256},{"c":49.965,"h":50,"l":49.85,"n":445,"o":49.95,"t":"2026-10-20T17:35:00Z","v":34753,"vw":49.914454},{"c":49.985,"h":50.02,"l":49.98,"n":238,"o":49.99,"t":"2026-10-20T17:40:00Z","v":9935,"vw":49.99621},{"c":50.1,"h":50.115,"l":50,"n":321,"o":50,"t":"2026-10-20T17:45:00Z","v":17435,"vw":50.067212},{"c":50.17,"h":50.215,"l":50.1,"n":231,"o":50.1,"t":"2026-10-20T17:50:00Z","v":9533,"vw":50.147991},{"c":50.2,"h":50.2,"l":50.135,"n":243,"o":50.18,"t":"2026-10-20T17:55:00Z","v":10327,"vw":50.160856},{"c":50.24,"h":50.25,"l":50.185,"n":228,"o":50.21,"t":"2026-10-20T18:00:00Z","v":7370,"vw":50.215343},{"c":50.295,"h":50.295,"l":50.24,"n":242,"o":50.25,"t":"2026-10-20T18:05:00Z","v":8872,"vw":50.263964},{"c":50.37,"h":50.37,"l":50.24,"n":808,"o":50.32,"t":"2026-10-20T18:10:00Z","v":72416,"vw":50.287438},{"c":50.335,"h":50.435,"l":50.33,"n":314,"o":50.385,"t":"2026-10-20T18:15:00Z","v":36025,"vw":50.388388},{"c":50.34,"h":50.35,"l":50.32,"n":216,"o":50.335,"t":"2026-10-20T18:20:00Z","v":6837,"vw":50.334111},{"c":50.34,"h":50.345,"l":50.245,"n":332,"o":50.345,"t":"2026-10-20T18:25:00Z","v":13662,"vw":50.307115},{"c":50.365,"h":50.39,"l":50.32,"n":183,"o":50.35,"t":"2026-10-20T18:30:00Z","v":7836,"vw":50.360845},{"c":50.325,"h":50.39,"l":50.3,"n":298,"o":50.365,"t":"2026-10-20T18:35:00Z","v":16833,"vw":50.352909},{"c":50.295,"h":50.33,"l":50.28,"n":263,"o":50.3,"t":"2026-10-20T18:40:00Z","v":10476,"vw":50.296292},{"c":50.25,"h":50.34,"l":50.23,"n":274,"o":50.295,"t":"2026-10-20T18:45:00Z","v":12395,"vw":50.284552},{"c":50.325,"h":50.335,"l":50.27,"n":274,"o":50.27,"t":"2026-10-20T18:50:00Z","v":18035,"vw":50.314643},{"c":50.375,"h":50.375,"l":50.32,"n":280,"o":50.33,"t":"2026-10-20T18:55:00Z","v":19033,"vw":50.347421},{"c":50.32,"h":50.385,"l":50.29,"n":299,"o":50.38,"t":"2026-10-20T19:00:00Z","v":19568,"vw":50.320642},{"c":50.385,"h":50.395,"l":50.34,"n":232,"o":50.34,"t":"2026-10-20T19:05:00Z","v":9168,"vw":50.37629},{"c":50.48,"h":50.48,"l":50.35,"n":308,"o":50.37,"t":"2026-10-20T19:10:00Z","v":14276,"vw":50.4043},{"c":50.48,"h":50.49,"l":50.43,"n":249,"o":50.48,"t":"2026-10-20T19:15:00Z","v":11333,"vw":50.464484},{"c":50.625,"h":50.63,"l":50.48,"n":341,"o":50.48,"t":"2026-10-20T19:20:00Z","v":15601,"vw":50.554879},{"c":50.64,"h":50.73,"l":50.64,"n":365,"o":50.64,"t":"2026-10-20T19:25:00Z","v":15946,"vw":50.680285},{"c":50.71,"h":50.73,"l":50.63,"n":448,"o":50.64,"t":"2026-10-20T19:30:00Z","v":23562,"vw":50.663288},{"c":50.675,"h":50.73,"l":50.64,"n":471,"o":50.73,"t":"2026-10-20T19:35:00Z","v":32259,"vw":50.680734},{"c":50.735,"h":50.74,"l":50.66,"n":414,"o":50.68,"t":"2026-10-20T19:40:00Z","v":20215,"vw":50.694664},{"c":50.75,"h":50.785,"l":50.695,"n":641,"o":50.75,"t":"2026-10-20T19:45:00Z","v":26391,"vw":50.737527},{"c":50.65,"h":50.78,"l":50.635,"n":617,"o":50.78,"t":"2026-10-20T19:50:00Z","v":33784,"vw":50.69952},{"c":50.84,"h":50.88,"l":50.63,"n":2706,"o":50.66,"t":"2026-10-20T19:55:00Z","v":162157,"vw":50.797408},{"c":50.83,"h":50.83,"l":50.81,"n":30,"o":50.81,"t":"2026-10-20T20:00:00Z","v":278185,"vw":50.829985},{"c":51.005,"h":51.49,"l":50.54,"n":147,"o":50.54,"t":"2026-10-21T13:30:00Z","v":20582,"vw":51.139802},{"c":50.59,"h":50.905,"l":50.58,"n":72,"o":50.905,"t":"2026-10-21T13:35:00Z","v":2840,"vw":50.708856},{"c":50.72,"h":50.82,"l":50.51,"n":189,"o":50.58,"t":"2026-10-21T13:40:00Z","v":5087,"vw":50.675086},{"c":50.68,"h":50.84,"l":50.645,"n":176,"o":50.785,"t":"2026-10-21T13:45:00Z","v":4997,"vw":50.77003},{"c":50.88,"h":50.89,"l":50.69,"n":82,"o":50.735,"t":"2026-10-21T13:50:00Z","v":1849,"vw":50.799007},{"c":50.865,"h":50.99,"l":50.865,"n":95,"o":50.99,"t":"2026-10-21T13:55:00Z","v":2853,"vw":50.89298},{"c":50.69,"h":50.865,"l":50.69,"n":157,"o":50.865,"t":"2026-10-21T14:00:00Z","v":5556,"vw":50.753825},{"c":50.665,"h":50.75,"l":50.65,"n":128,"o":50.66,"t":"2026-10-21T14:05:00Z","v":5602,"vw":50.673435},{"c":50.89,"h":50.9725,"l":50.7,"n":223,"o":50.7,"t":"2026-10-21T14:10:00Z","v":8567,"vw":50.83911},{"c":50.685,"h":50.9199,"l":50.685,"n":193,"o":50.875,"t":"2026-10-21T14:15:00Z","v":11305,"vw":50.833934},{"c":50.935,"h":50.935,"l":50.72,"n":237,"o":50.72,"t":"2026-10-21T14:20:00Z","v":17168,"vw":50.849478},{"c":50.83,"h":50.89,"l":50.83,"n":142,"o":50.87,"t":"2026-10-21T14:25:00Z","v":6378,"vw":50.858639},{"c":50.925,"h":50.95,"l":50.82,"n":165,"o":50.82,"t":"2026-10-21T14:30:00Z","v":4663,"vw":50.901823},{"c":50.92,"h":50.96,"l":50.92,"n":686,"o":50.9502,"t":"2026-10-21T14:35:00Z","v":5437,"vw":50.93829},{"c":50.95,"h":51,"l":50.88,"n":387,"o":50.93,"t":"2026-10-21T14:40:00Z","v":17423,"vw":50.947213},{"c":51.25,"h":51.25,"l":51.01,"n":472,"o":51.01,"t":"2026-10-21T14:45:00Z","v":20384,"vw":51.107048},{"c":51.065,"h":51.26,"l":51.065,"n":356,"o":51.26,"t":"2026-10-21T14:50:00Z","v":16669,"vw":51.154082},{"c":51.11,"h":51.17,"l":51.07,"n":328,"o":51.1,"t":"2026-10-21T14:55:00Z","v":12773,"vw":51.125792},{"c":51.13,"h":51.13,"l":51.02,"n":601,"o":51.13,"t":"2026-10-21T15:00:00Z","v":30209,"vw":51.095251},{"c":51.09,"h":51.145,"l":51.09,"n":160,"o":51.145,"t":"2026-10-21T15:05:00Z","v":4421,"vw":51.113937},{"c":51.03,"h":51.13,"l":51.03,"n":263,"o":51.1,"t":"2026-10-21T15:10:00Z","v":7111,"vw":51.079413},{"c":51.155,"h":51.1655,"l":51.04,"n":258,"o":51.04,"t":"2026-10-21T15:15:00Z","v":5814,"vw":51.110703},{"c":51.135,"h":51.16,"l":51.135,"n":248,"o":51.155,"t":"2026-10-21T15:20:00Z","v":6383,"vw":51.137816},{"c":51.22,"h":51.22,"l":51.1,"n":633,"o":51.16,"t":"2026-10-21T15:25:00Z","v":42393,"vw":51.137819},{"c":51.135,"h":51.26,"l":51.135,"n":280,"o":51.26,"t":"2026-10-21T15:30:00Z","v":14496,"vw":51.173493},{"c":51.14,"h":51.18,"l":51.14,"n":282,"o":51.14,"t":"2026-10-21T15:35:00Z","v":11299,"vw":51.159819},{"c":51.19,"h":51.19,"l":51.12,"n":253,"o":51.145,"t":"2026-10-21T15:40:00Z","v":8644,"vw":51.179242},{"c":51.2,"h":51.24,"l":51.185,"n":301,"o":51.185,"t":"2026-10-21T15:45:00Z","v":25520,"vw":51.221784},{"c":51.24,"h":51.245,"l":51.2,"n":127,"o":51.2,"t":"2026-10-21T15:50:00Z","v":2399,"vw":51.226429},{"c":51.255,"h":51.28,"l":51.24,"n":207,"o":51.26,"t":"2026-10-21T15:55:00Z","v":5888,"vw":51.255445},{"c":51.22,"h":51.28,"l":51.22,"n":357,"o":51.23,"t":"2026-10-21T16:00:00Z","v":12108,"vw":51.252644},{"c":51.2,"h":51.23,"l":51.19,"n":223,"o":51.215,"t":"2026-10-21T16:05:00Z","v":7056,"vw":51.206089},{"c":51.175,"h":51.2,"l":51.145,"n":386,"o":51.2,"t":"2026-10-21T16:10:00Z","v":20544,"vw":51.177897},{"c":51.15,"h":51.175,"l":51.14,"n":132,"o":51.175,"t":"2026-10-21T16:15:00Z","v":3229,"vw":51.165357},{"c":51.19,"h":51.23,"l":51.15,"n":278,"o":51.165,"t":"2026-10-21T16:20:00Z","v":9854,"vw":51.190789},{"c":51.26,"h":51.37,"l":51.17,"n":556,"o":51.1901,"t":"2026-10-21T16:25:00Z","v":25066,"vw":51.231251},{"c":51.24,"h":51.29,"l":51.235,"n":231,"o":51.26,"t":"2026-10-21T16:30:00Z","v":8815,"vw":51.264935},{"c":51.37,"h":51.42,"l":51.1601,"n":356,"o":51.26,"t":"2026-10-21T16:35:00Z","v":11804,"vw":51.244361},{"c":51.21,"h":51.3625,"l":51.15,"n":385,"o":51.3625,"t":"2026-10-21T16:40:00Z","v":15862,"vw":51.206754},{"c":51.2,"h":51.2,"l":51.14,"n":187,"o":51.18,"t":"2026-10-21T16:45:00Z","v":5945,"vw":51.158391},{"c":51.17,"h":51.185,"l":51.14,"n":140,"o":51.185,"t":"2026-10-21T16:50:00Z","v":4665,"vw":51.164452},{"c":51.155,"h":51.17,"l":51.13,"n":311,"o":51.15,"t":"2026-10-21T16:55:00Z","v":14743,"vw":51.153355},{"c":51.185,"h":51.19,"l":51.12,"n":276,"o":51.155,"t":"2026-10-21T17:00:00Z","v":7459,"vw":51.155395},{"c":51.2292,"h":51.3,"l":51.21,"n":287,"o":51.21,"t":"2026-10-21T17:05:00Z","v":13701,"vw":51.243893},{"c":51.175,"h":51.215,"l":51.135,"n":193,"o":51.215,"t":"2026-10-21T17:10:00Z","v":6595,"vw":51.172409},{"c":51.15,"h":51.205,"l":51.15,"n":169,"o":51.175,"t":"2026-10-21T17:15:00Z","v":5632,"vw":51.164368},{"c":51.14,"h":51.17,"l":51.14,"n":188,"o":51.15,"t":"2026-10-21T17:20:00Z","v":4965,"vw":51.149281},{"c":51.2,"h":51.21,"l":51.12,"n":280,"o":51.12,"t":"2026-10-21T17:25:00Z","v":8023,"vw":51.184302},{"c":51.175,"h":51.225,"l":51.17,"n":218,"o":51.21,"t":"2026-10-21T17:30:00Z","v":9707,"vw":51.195241},{"c":51.205,"h":51.22,"l":51.18,"n":273,"o":51.18,"t":"2026-10-21T17:35:00Z","v":8935,"vw":51.199639},{"c":51.245,"h":51.245,"l":51.1901,"n":242,"o":51.205,"t":"2026-10-21T17:40:00Z","v":7273,"vw":51.217575},{"c":51.3,"h":51.305,"l":51.25,"n":284,"o":51.27,"t":"2026-10-21T17:45:00Z","v":14679,"vw":51.284011},{"c":51.32,"h":51.32,"l":51.27,"n":145,"o":51.27,"t":"2026-10-21T17:50:00Z","v":2883,"vw":51.298978},{"c":51.3,"h":51.34,"l":51.3,"n":290,"o":51.305,"t":"2026-10-21T17:55:00Z","v":9404,"vw":51.319701},{"c":51.25,"h":51.31,"l":51.24,"n":331,"o":51.3,"t":"2026-10-21T18:00:00Z","v":12813,"vw":51.280402},{"c":51.34,"h":51.345,"l":51.25,"n":302,"o":51.25,"t":"2026-10-21T18:05:00Z","v":8053,"vw":51.294365},{"c":51.315,"h":51.38,"l":51.305,"n":276,"o":51.36,"t":"2026-10-21T18:10:00Z","v":7815,"vw":51.336034},{"c":51.265,"h":51.3151,"l":51.19,"n":387,"o":51.3,"t":"2026-10-21T18:15:00Z","v":18539,"vw":51.247491},{"c":51.185,"h":51.265,"l":51.175,"n":267,"o":51.265,"t":"2026-10-21T18:20:00Z","v":9810,"vw":51.2135},{"c":51.2,"h":51.2,"l":51.17,"n":220,"o":51.185,"t":"2026-10-21T18:25:00Z","v":7239,"vw":51.192929},{"c":51.165,"h":51.19,"l":51.14,"n":250,"o":51.18,"t":"2026-10-21T18:30:00Z","v":9605,"vw":51.161111},{"c":51.165,"h":51.215,"l":51.095,"n":445,"o":51.165,"t":"2026-10-21T18:35:00Z","v":31808,"vw":51.135747},{"c":51.145,"h":51.17,"l":51.09,"n":486,"o":51.165,"t":"2026-10-21T18:40:00Z","v":51318,"vw":51.141688},{"c":50.995,"h":51.2,"l":50.995,"n":468,"o":51.15,"t":"2026-10-21T18:45:00Z","v":31803,"vw":51.134742},{"c":51.005,"h":51.05,"l":50.96,"n":375,"o":50.995,"t":"2026-10-21T18:50:00Z","v":13131,"vw":50.990288},{"c":50.865,"h":51.035,"l":50.85,"n":387,"o":51.02,"t":"2026-10-21T18:55:00Z","v":11325,"vw":50.944797},{"c":50.795,"h":50.875,"l":50.69,"n":419,"o":50.865,"t":"2026-10-21T19:00:00Z","v":14156,"vw":50.817646},{"c":50.68,"h":50.795,"l":50.62,"n":401,"o":50.79,"t":"2026-10-21T19:05:00Z","v":16714,"vw":50.722739},{"c":50.705,"h":50.705,"l":50.58,"n":380,"o":50.63,"t":"2026-10-21T19:10:00Z","v":12694,"vw":50.642875},{"c":50.845,"h":50.845,"l":50.7,"n":317,"o":50.7,"t":"2026-10-21T19:15:00Z","v":9220,"vw":50.77555},{"c":50.9251,"h":50.94,"l":50.81,"n":473,"o":50.82,"t":"2026-10-21T19:20:00Z","v":18622,"vw":50.854052},{"c":50.97,"h":51.05,"l":50.94,"n":420,"o":50.94,"t":"2026-10-21T19:25:00Z","v":17375,"vw":50.983326},{"c":51.06,"h":51.06,"l":50.965,"n":532,"o":50.965,"t":"2026-10-21T19:30:00Z","v":23715,"vw":51.002775},{"c":51.095,"h":51.1,"l":51.07,"n":446,"o":51.07,"t":"2026-10-21T19:35:00Z","v":14440,"vw":51.085601},{"c":51.2,"h":51.2,"l":51.07,"n":591,"o":51.095,"t":"2026-10-21T19:40:00Z","v":28725,"vw":51.136457},{"c":51.26,"h":51.28,"l":51.2,"n":622,"o":51.205,"t":"2026-10-21T19:45:00Z","v":31225,"vw":51.2426},{"c":51.12,"h":51.3,"l":51.05,"n":994,"o":51.255,"t":"2026-10-21T19:50:00Z","v":48026,"vw":51.208119},{"c":50.99,"h":51.13,"l":50.95,"n":2486,"o":51.12,"t":"2026-10-21T19:55:00Z","v":135270,"vw":51.04731},{"c":50.96,"h":50.99,"l":50.96,"n":27,"o":50.99,"t":"2026-10-21T20:00:00Z","v":282201,"vw":50.960417},{"c":50.96,"h":50.96,"l":50.96,"n":1,"o":50.96,"t":"2026-10-21T20:45:00Z","v":362,"vw":50.96},{"c":49.92,"h":49.92,"l":49.92,"n":9,"o":49.92,"t":"2026-10-21T21:00:00Z","v":124,"vw":49.92},{"c":45.75,"h":48,"l":45.75,"n":45,"o":48,"t":"2026-10-21T21:05:00Z","v":1901,"vw":46.875669},{"c":46.5,"h":46.5,"l":46.5,"n":5,"o":46.5,"t":"2026-10-21T21:10:00Z","v":256,"vw":46.5},{"c":46.52,"h":47.14,"l":46.52,"n":7,"o":47.14,"t":"2026-10-21T21:15:00Z","v":442,"vw":46.7325},{"c":46.45,"h":46.45,"l":46,"n":11,"o":46,"t":"2026-10-21T21:20:00Z","v":257,"vw":46.225},{"c":46,"h":46,"l":45.04,"n":32,"o":45.04,"t":"2026-10-21T21:25:00Z","v":5747,"vw":45.137533},{"c":46,"h":46,"l":46,"n":2,"o":46,"t":"2026-10-21T21:30:00Z","v":200,"vw":46},{"c":46,"h":46,"l":45.83,"n":24,"o":46,"t":"2026-10-21T21:35:00Z","v":1172,"vw":45.973333},{"c":46,"h":46,"l":45.87,"n":30,"o":45.9148,"t":"2026-10-21T22:10:00Z","v":2851,"vw":45.988173},{"c":46,"h":46,"l":46,"n":22,"o":46,"t":"2026-10-21T22:15:00Z","v":797,"vw":46},{"c":46,"h":46,"l":46,"n":1,"o":46,"t":"2026-10-21T22:30:00Z","v":109,"vw":46},{"c":45.8,"h":45.8,"l":45.8,"n":3,"o":45.8,"t":"2026-10-21T22:35:00Z","v":215,"vw":45.8},{"c":45.45,"h":45.45,"l":45.45,"n":23,"o":45.45,"t":"2026-10-21T22:40:00Z","v":1121,"vw":45.45},{"c":45.75,"h":45.75,"l":45.75,"n":1,"o":45.75,"t":"2026-10-21T23:00:00Z","v":100,"vw":45.75},{"c":45.5,"h":45.5,"l":45.5,"n":4,"o":45.5,"t":"2026-10-21T23:20:00Z","v":127,"vw":45.5},{"c":45.55,"h":45.55,"l":45.55,"n":2,"o":45.55,"t":"2026-10-21T23:45:00Z","v":105,"vw":45.55},{"c":46.45,"h":46.45,"l":46.45,"n":1,"o":46.45,"t":"2026-10-22T11:25:00Z","v":100,"vw":46.45},{"c":45.89,"h":46.01,"l":45.89,"n":24,"o":46.01,"t":"2026-10-22T11:40:00Z","v":1274,"vw":45.916529},{"c":45.89,"h":45.9,"l":45.89,"n":4,"o":45.9,"t":"2026-10-22T11:45:00Z","v":400,"vw":45.895},{"c":46.02,"h":46.02,"l":46.02,"n":3,"o":46.02,"t":"2026-10-22T12:05:00Z","v":102,"vw":46.02},{"c":46,"h":46,"l":46,"n":7,"o":46,"t":"2026-10-22T12:10:00Z","v":216,"vw":46},{"c":45.89,"h":45.97,"l":45.89,"n":36,"o":45.97,"t":"2026-10-22T12:55:00Z","v":2421,"vw":45.90994},{"c":46.6,"h":46.74,"l":46.5,"n":36,"o":46.5,"t":"2026-10-22T13:25:00Z","v":5286,"vw":46.575743},{"c":49.04,"h":49.29,"l":46.665,"n":669,"o":47.02,"t":"2026-10-22T13:30:00Z","v":93464,"vw":47.793883},{"c":48.965,"h":49.18,"l":48.54,"n":161,"o":48.89,"t":"2026-10-22T13:35:00Z","v":11427,"vw":48.979854},{"c":49,"h":49.08,"l":48.69,"n":580,"o":48.75,"t":"2026-10-22T13:40:00Z","v":42997,"vw":48.842763},{"c":49.03,"h":49.16,"l":48.53,"n":464,"o":49,"t":"2026-10-22T13:45:00Z","v":32978,"vw":48.93424},{"c":49.435,"h":49.435,"l":49.04,"n":484,"o":49.146,"t":"2026-10-22T13:50:00Z","v":21580,"vw":49.162863},{"c":49.28,"h":49.654,"l":49.26,"n":610,"o":49.47,"t":"2026-10-22T13:55:00Z","v":62548,"vw":49.477697},{"c":49.85,"h":49.87,"l":49.14,"n":812,"o":49.36,"t":"2026-10-22T14:00:00Z","v":47053,"vw":49.474274},{"c":49.63,"h":50.1,"l":49.6201,"n":909,"o":49.85,"t":"2026-10-22T14:05:00Z","v":59369,"vw":49.962237},{"c":49.795,"h":49.86,"l":49.58,"n":533,"o":49.62,"t":"2026-10-22T14:10:00Z","v":24081,"vw":49.744602},{"c":49.81,"h":49.9,"l":49.61,"n":405,"o":49.795,"t":"2026-10-22T14:15:00Z","v":30258,"vw":49.789951},{"c":49.975,"h":50.09,"l":49.62,"n":683,"o":49.775,"t":"2026-10-22T14:20:00Z","v":40808,"vw":49.836327},{"c":50.035,"h":50.04,"l":49.79,"n":535,"o":49.99,"t":"2026-10-22T14:25:00Z","v":37574,"vw":49.866962},{"c":49.59,"h":50.3125,"l":49.59,"n":728,"o":50.13,"t":"2026-10-22T14:30:00Z","v":40164,"vw":49.848016},{"c":49.915,"h":49.915,"l":49.47,"n":718,"o":49.655,"t":"2026-10-22T14:35:00Z","v":40038,"vw":49.620805},{"c":49.94,"h":50.01,"l":49.86,"n":398,"o":49.99,"t":"2026-10-22T14:40:00Z","v":16240,"vw":49.955106},{"c":49.95,"h":50.14,"l":49.94,"n":426,"o":49.99,"t":"2026-10-22T14:45:00Z","v":24248,"vw":50.054994},{"c":50.21,"h":50.21,"l":49.9144,"n":612,"o":50.03,"t":"2026-10-22T14:50:00Z","v":54911,"vw":50.111396},{"c":50.21,"h":50.38,"l":50.1,"n":518,"o":50.22,"t":"2026-10-22T14:55:00Z","v":27822,"vw":50.286823},{"c":50.405,"h":50.54,"l":50.05,"n":552,"o":50.2,"t":"2026-10-22T15:00:00Z","v":54795,"vw":50.342702},{"c":50.31,"h":50.53,"l":50.285,"n":590,"o":50.44,"t":"2026-10-22T15:05:00Z","v":37095,"vw":50.358376},{"c":50.475,"h":50.52,"l":50.26,"n":747,"o":50.29,"t":"2026-10-22T15:10:00Z","v":81796,"vw":50.374533},{"c":50.43,"h":50.615,"l":50.41,"n":451,"o":50.44,"t":"2026-10-22T15:15:00Z","v":71080,"vw":50.530545},{"c":50.355,"h":50.44,"l":50.29,"n":251,"o":50.43,"t":"2026-10-22T15:20:00Z","v":13263,"vw":50.35116},{"c":50.435,"h":50.435,"l":50.21,"n":505,"o":50.31,"t":"2026-10-22T15:25:00Z","v":25020,"vw":50.3032},{"c":50.41,"h":50.5171,"l":50.41,"n":233,"o":50.45,"t":"2026-10-22T15:30:00Z","v":15877,"vw":50.46901},{"c":50.355,"h":50.535,"l":50.34,"n":317,"o":50.44,"t":"2026-10-22T15:35:00Z","v":13805,"vw":50.423552},{"c":50.11,"h":50.37,"l":49.97,"n":365,"o":50.35,"t":"2026-10-22T15:40:00Z","v":23548,"vw":50.187192},{"c":50.065,"h":50.12,"l":49.84,"n":301,"o":50.02,"t":"2026-10-22T15:45:00Z","v":21897,"vw":49.992945},{"c":49.935,"h":50.135,"l":49.82,"n":377,"o":50.01,"t":"2026-10-22T15:50:00Z","v":22753,"vw":49.989118},{"c":50.115,"h":50.17,"l":49.93,"n":414,"o":49.93,"t":"2026-10-22T15:55:00Z","v":22267,"vw":50.021373},{"c":50.12,"h":50.21,"l":50.0301,"n":513,"o":50.12,"t":"2026-10-22T16:00:00Z","v":28984,"vw":50.123203},{"c":50.245,"h":50.27,"l":50.03,"n":443,"o":50.12,"t":"2026-10-22T16:05:00Z","v":22858,"vw":50.114251},{"c":50.71,"h":50.76,"l":50.25,"n":540,"o":50.25,"t":"2026-10-22T16:10:00Z","v":62752,"vw":50.475615},{"c":50.855,"h":50.86,"l":50.705,"n":394,"o":50.72,"t":"2026-10-22T16:15:00Z","v":19311,"vw":50.764152},{"c":50.86,"h":51.02,"l":50.71,"n":623,"o":50.83,"t":"2026-10-22T16:20:00Z","v":41100,"vw":50.864883},{"c":50.9282,"h":50.9282,"l":50.73,"n":490,"o":50.845,"t":"2026-10-22T16:25:00Z","v":34129,"vw":50.841504},{"c":50.92,"h":51.085,"l":50.7725,"n":465,"o":50.9,"t":"2026-10-22T16:30:00Z","v":27066,"vw":50.895111},{"c":50.76,"h":50.9,"l":50.76,"n":231,"o":50.86,"t":"2026-10-22T16:35:00Z","v":9768,"vw":50.834492},{"c":50.89,"h":50.89,"l":50.75,"n":246,"o":50.75,"t":"2026-10-22T16:40:00Z","v":13162,"vw":50.827294},{"c":50.995,"h":50.995,"l":50.85,"n":290,"o":50.88,"t":"2026-10-22T16:45:00Z","v":10310,"vw":50.901699},{"c":50.98,"h":51.075,"l":50.98,"n":243,"o":51.02,"t":"2026-10-22T16:50:00Z","v":8042,"vw":51.026813},{"c":50.895,"h":50.97,"l":50.87,"n":299,"o":50.97,"t":"2026-10-22T16:55:00Z","v":12298,"vw":50.894891},{"c":50.8,"h":50.94,"l":50.79,"n":381,"o":50.895,"t":"2026-10-22T17:00:00Z","v":20147,"vw":50.863012},{"c":50.77,"h":50.795,"l":50.635,"n":294,"o":50.74,"t":"2026-10-22T17:05:00Z","v":9645,"vw":50.70545},{"c":50.715,"h":50.765,"l":50.68,"n":216,"o":50.7,"t":"2026-10-22T17:10:00Z","v":6586,"vw":50.712133},{"c":50.72,"h":50.75,"l":50.65,"n":394,"o":50.74,"t":"2026-10-22T17:15:00Z","v":20704,"vw":50.719514},{"c":50.41,"h":50.69,"l":50.41,"n":299,"o":50.69,"t":"2026-10-22T17:20:00Z","v":13308,"vw":50.544298},{"c":50.31,"h":50.48,"l":50.24,"n":575,"o":50.41,"t":"2026-10-22T17:25:00Z","v":23138,"vw":50.364333},{"c":50.365,"h":50.365,"l":50.13,"n":285,"o":50.28,"t":"2026-10-22T17:30:00Z","v":12191,"vw":50.258831},{"c":50.41,"h":50.41,"l":50.34,"n":187,"o":50.37,"t":"2026-10-22T17:35:00Z","v":10534,"vw":50.373164},{"c":50.405,"h":50.42,"l":50.33,"n":294,"o":50.415,"t":"2026-10-22T17:40:00Z","v":10574,"vw":50.371023},{"c":50.34,"h":50.37,"l":50.1801,"n":406,"o":50.37,"t":"2026-10-22T17:45:00Z","v":16377,"vw":50.298532},{"c":50.64,"h":50.64,"l":50.32,"n":438,"o":50.335,"t":"2026-10-22T17:50:00Z","v":23011,"vw":50.416775},{"c":50.74,"h":50.77,"l":50.53,"n":570,"o":50.645,"t":"2026-10-22T17:55:00Z","v":47434,"vw":50.663276},{"c":50.66,"h":50.74,"l":50.45,"n":402,"o":50.69,"t":"2026-10-22T18:00:00Z","v":20799,"vw":50.599505},{"c":50.565,"h":50.665,"l":50.54,"n":355,"o":50.66,"t":"2026-10-22T18:05:00Z","v":18724,"vw":50.605212},{"c":50.5925,"h":50.67,"l":50.55,"n":395,"o":50.55,"t":"2026-10-22T18:10:00Z","v":16321,"vw":50.625496},{"c":50.74,"h":50.7699,"l":50.57,"n":350,"o":50.585,"t":"2026-10-22T18:15:00Z","v":15150,"vw":50.668624},{"c":50.645,"h":50.865,"l":50.625,"n":956,"o":50.735,"t":"2026-10-22T18:20:00Z","v":85836,"vw":50.762624},{"c":50.44,"h":50.645,"l":50.44,"n":406,"o":50.645,"t":"2026-10-22T18:25:00Z","v":12449,"vw":50.567508},{"c":50.7,"h":50.705,"l":50.4401,"n":422,"o":50.4401,"t":"2026-10-22T18:30:00Z","v":15716,"vw":50.617484},{"c":50.69,"h":50.7,"l":50.65,"n":332,"o":50.7,"t":"2026-10-22T18:35:00Z","v":11917,"vw":50.681246},{"c":50.76,"h":50.82,"l":50.66,"n":808,"o":50.69,"t":"2026-10-22T18:40:00Z","v":55974,"vw":50.722841},{"c":50.77,"h":50.855,"l":50.76,"n":754,"o":50.775,"t":"2026-10-22T18:45:00Z","v":41353,"vw":50.803661},{"c":50.79,"h":50.88,"l":50.75,"n":848,"o":50.77,"t":"2026-10-22T18:50:00Z","v":56469,"vw":50.821105},{"c":50.91,"h":50.92,"l":50.77,"n":444,"o":50.8025,"t":"2026-10-22T18:55:00Z","v":17251,"vw":50.85057},{"c":50.925,"h":50.98,"l":50.88,"n":417,"o":50.935,"t":"2026-10-22T19:00:00Z","v":19149,"vw":50.924682},{"c":51.08,"h":51.08,"l":50.865,"n":708,"o":50.95,"t":"2026-10-22T19:05:00Z","v":40122,"vw":50.979892},{"c":51.11,"h":51.19,"l":51.08,"n":528,"o":51.08,"t":"2026-10-22T19:10:00Z","v":21187,"vw":51.113699},{"c":50.92,"h":51.1,"l":50.9,"n":452,"o":51.1,"t":"2026-10-22T19:15:00Z","v":22403,"vw":51.01231},{"c":50.97,"h":51.06,"l":50.89,"n":599,"o":50.92,"t":"2026-10-22T19:20:00Z","v":25028,"vw":50.991884},{"c":50.86,"h":51.07,"l":50.84,"n":671,"o":51.04,"t":"2026-10-22T19:25:00Z","v":31790,"vw":50.931828},{"c":50.74,"h":50.84,"l":50.68,"n":584,"o":50.84,"t":"2026-10-22T19:30:00Z","v":24494,"vw":50.771294},{"c":50.61,"h":50.76,"l":50.57,"n":779,"o":50.75,"t":"2026-10-22T19:35:00Z","v":35520,"vw":50.650705},{"c":50.32,"h":50.5901,"l":50.2,"n":758,"o":50.58,"t":"2026-10-22T19:40:00Z","v":37738,"vw":50.337393},{"c":50.45,"h":50.52,"l":50.295,"n":1018,"o":50.32,"t":"2026-10-22T19:45:00Z","v":60241,"vw":50.366791},{"c":50.52,"h":50.61,"l":50.365,"n":1111,"o":50.45,"t":"2026-10-22T19:50:00Z","v":71278,"vw":50.488233},{"c":50.26,"h":50.52,"l":49.95,"n":5424,"o":50.52,"t":"2026-10-22T19:55:00Z","v":557071,"vw":50.167429},{"c":50.27,"h":50.27,"l":50.2,"n":33,"o":50.22,"t":"2026-10-22T20:00:00Z","v":612709,"vw":50.269743}],"history":[{"c":52.33,"h":53.045,"l":52.32,"n":11214,"o":52.98,"t":"2024-10-21T04:00:00Z","v":679813,"vw":52.478238},{"c":52.52,"h":52.82,"l":52.1,"n":8851,"o":52.31,"t":"2024-10-22T04:00:00Z","v":471582,"vw":52.489874},{"c":52.69,"h":53.15,"l":52.44,"n":9671,"o":52.83,"t":"2024-10-23T04:00:00Z","v":603973,"vw":52.712658},{"c":53.09,"h":53.2,"l":52.73,"n":10601,"o":53.05,"t":"2024-10-24T04:00:00Z","v":741207,"vw":53.013374},{"c":53.08,"h":53.59,"l":52.82,"n":10602,"o":53.44,"t":"2024-10-25T04:00:00Z","v":500732,"vw":53.202088},{"c":53.27,"h":53.69,"l":53,"n":9873,"o":53.2,"t":"2024-10-28T04:00:00Z","v":511848,"vw":53.360223},{"c":52.39,"h":53.15,"l":52.37,"n":10703,"o":52.94,"t":"2024-10-29T04:00:00Z","v":552532,"vw":52.552082},{"c":52.47,"h":52.945,"l":52.05,"n":12111,"o":52.07,"t":"2024-10-30T04:00:00Z","v":673170,"vw":52.452725},{"c":52.52,"h":53.22,"l":52.465,"n":13968,"o":52.57,"t":"2024-10-31T04:00:00Z","v":911369,"vw":52.714987},{"c":51.14,"h":51.7509,"l":50.29,"n":21953,"o":51.01,"t":"2024-11-01T04:00:00Z","v":1382678,"vw":51.218828},{"c":50.56,"h":51.595,"l":50.53,"n":15268,"o":51.14,"t":"2024-11-04T05:00:00Z","v":768653,"vw":50.776227},{"c":50.26,"h":50.855,"l":50.18,"n":10843,"o":50.61,"t":"2024-11-05T05:00:00Z","v":459780,"vw":50.340454},{"c":51.37,"h":51.817,"l":50.805,"n":12819,"o":51.55,"t":"2024-11-06T05:00:00Z","v":610832,"vw":51.3422},{"c":51.13,"h":52.01,"l":51.03,"n":9674,"o":51.64,"t":"2024-11-07T05:00:00Z","v":534012,"vw":51.305223},{"c":50.66,"h":51.68,"l":50.42,"n":14573,"o":50.91,"t":"2024-11-08T05:00:00Z","v":881879,"vw":50.82625},{"c":50.67,"h":51.4,"l":50.65,"n":8542,"o":50.99,"t":"2024-11-11T05:00:00Z","v":417891,"vw":50.850539},{"c":50.77,"h":50.95,"l":50.53,"n":11195,"o":50.76,"t":"2024-11-12T05:00:00Z","v":841312,"vw":50.72332},{"c":50.71,"h":50.775,"l":50.26,"n":9975,"o":50.51,"t":"2024-11-13T05:00:00Z","v":634753,"vw":50.580016},{"c":50.31,"h":50.89,"l":50.185,"n":11004,"o":50.68,"t":"2024-11-14T05:00:00Z","v":534481,"vw":50.350901},{"c":50.07,"h":50.6,"l":49.97,"n":8178,"o":50.11,"t":"2024-11-15T05:00:00Z","v":503827,"vw":50.090911},{"c":49.9,"h":50.3,"l":49.78,"n":10153,"o":49.88,"t":"2024-11-18T05:00:00Z","v":510725,"vw":49.952723},{"c":49.19,"h":49.67,"l":48.9,"n":9074,"o":49.65,"t":"2024-11-19T05:00:00Z","v":595079,"vw":49.199243},{"c":49.97,"h":50.225,"l":49.0101,"n":10656,"o":49.2,"t":"2024-11-20T05:00:00Z","v":521823,"vw":49.839997},{"c":50.15,"h":50.21,"l":49.47,"n":10807,"o":49.67,"t":"2024-11-21T05:00:00Z","v":857338,"vw":49.972086},{"c":50.92,"h":50.97,"l":50.17,"n":8866,"o":50.17,"t":"2024-11-22T05:00:00Z","v":483421,"vw":50.797615},{"c":51.92,"h":52.32,"l":51.06,"n":12885,"o":51.22,"t":"2024-11-25T05:00:00Z","v":804813,"vw":51.998886},{"c":51.64,"h":52.64,"l":51.49,"n":13774,"o":52.34,"t":"2024-11-26T05:00:00Z","v":793347,"vw":51.775238},{"c":51.31,"h":52.36,"l":51.24,"n":8031,"o":52.1,"t":"2024-11-27T05:00:00Z","v":403156,"vw":51.443155},{"c":51.88,"h":51.959,"l":51.27,"n":4168,"o":51.51,"t":"2024-11-29T05:00:00Z","v":308192,"vw":51.786011},{"c":52.12,"h":52.23,"l":51.4,"n":11436,"o":51.97,"t":"2024-12-02T05:00:00Z","v":676273,"vw":52.041595},{"c":52.16,"h":52.31,"l":51.57,"n":8285,"o":52.12,"t":"2024-12-03T05:00:00Z","v":469964,"vw":52.01596},{"c":51.91,"h":52.335,"l":51.53,"n":9230,"o":51.95,"t":"2024-12-04T05:00:00Z","v":418259,"vw":51.906866},{"c":50.94,"h":51.79,"l":50.56,"n":9741,"o":51.69,"t":"2024-12-05T05:00:00Z","v":510720,"vw":50.955694},{"c":51.23,"h":51.3,"l":50.8225,"n":10442,"o":51.19,"t":"2024-12-06T05:00:00Z","v":519296,"vw":51.187634},{"c":52.03,"h":52.32,"l":51.292,"n":12112,"o":51.42,"t":"2024-12-09T05:00:00Z","v":688501,"vw":52.065854},{"c":51.46,"h":51.85,"l":50.69,"n":10853,"o":51.73,"t":"2024-12-10T05:00:00Z","v":647470,"vw":51.428958},{"c":52.02,"h":52.04,"l":51.4,"n":12007,"o":51.8,"t":"2024-12-11T05:00:00Z","v":702229,"vw":51.906779},{"c":52.13,"h":52.77,"l":51.6675,"n":14146,"o":51.81,"t":"2024-12-12T05:00:00Z","v":775659,"vw":52.345265},{"c":51.93,"h":52,"l":50.78,"n":11377,"o":51.92,"t":"2024-12-13T05:00:00Z","v":607630,"vw":51.73171},{"c":51.51,"h":52.025,"l":51.51,"n":14343,"o":51.88,"t":"2024-12-16T05:00:00Z","v":958212,"vw":51.634892},{"c":50.46,"h":51.42,"l":50.3,"n":14150,"o":51.2,"t":"2024-12-17T05:00:00Z","v":782175,"vw":50.571305},{"c":49.06,"h":50.93,"l":49.04,"n":14286,"o":50.68,"t":"2024-12-18T05:00:00Z","v":863046,"vw":49.707299},{"c":50.15,"h":51.4799,"l":49.2,"n":21432,"o":49.63,"t":"2024-12-19T05:00:00Z","v":1531459,"vw":50.411949},{"c":49.42,"h":50.55,"l":49.21,"n":16017,"o":50.09,"t":"2024-12-20T05:00:00Z","v":2023452,"vw":49.577943},{"c":49.56,"h":49.66,"l":49.03,"n":10044,"o":49.2,"t":"2024-12-23T05:00:00Z","v":523627,"vw":49.431827},{"c":49.53,"h":49.85,"l":49.27,"n":4719,"o":49.68,"t":"2024-12-24T05:00:00Z","v":257291,"vw":49.543556},{"c":49.2,"h":49.72,"l":49.08,"n":11287,"o":49.36,"t":"2024-12-26T05:00:00Z","v":698290,"vw":49.266632},{"c":48.89,"h":49.53,"l":48.72,"n":10223,"o":49,"t":"2024-12-27T05:00:00Z","v":717863,"vw":48.964897},{"c":48.6,"h":48.92,"l":48.25,"n":9855,"o":48.73,"t":"2024-12-30T05:00:00Z","v":518525,"vw":48.589189},{"c":48.85,"h":48.94,"l":48.53,"n":10337,"o":48.61,"t":"2024-12-31T05:00:00Z","v":541251,"vw":48.761386},{"c":48.01,"h":49.12,"l":47.74,"n":13657,"o":48.85,"t":"2025-01-02T05:00:00Z","v":702959,"vw":48.118284},{"c":47.95,"h":48.99,"l":47.68,"n":14054,"o":48.36,"t":"2025-01-03T05:00:00Z","v":696175,"vw":47.947343},{"c":47.23,"h":48.835,"l":47.18,"n":15836,"o":48.39,"t":"2025-01-06T05:00:00Z","v":1153325,"vw":47.653795},{"c":47.41,"h":48.16,"l":47.27,"n":13459,"o":47.5,"t":"2025-01-07T05:00:00Z","v":842908,"vw":47.620716},{"c":47.27,"h":47.48,"l":46.46,"n":12581,"o":47.16,"t":"2025-01-08T05:00:00Z","v":723183,"vw":47.230204},{"c":45.93,"h":46.9,"l":45.93,"n":12785,"o":46.56,"t":"2025-01-10T05:00:00Z","v":686008,"vw":46.181355},{"c":46.57,"h":46.81,"l":45.93,"n":12682,"o":45.93,"t":"2025-01-13T05:00:00Z","v":736783,"vw":46.545646},{"c":47.03,"h":47.13,"l":46.625,"n":11781,"o":46.68,"t":"2025-01-14T05:00:00Z","v":742950,"vw":46.951835},{"c":47.21,"h":47.945,"l":47.07,"n":10661,"o":47.48,"t":"2025-01-15T05:00:00Z","v":664136,"vw":47.259419},{"c":47.6,"h":47.73,"l":46.8875,"n":9671,"o":47.21,"t":"2025-01-16T05:00:00Z","v":517102,"vw":47.503693},{"c":47.75,"h":48.11,"l":47.695,"n":10201,"o":47.74,"t":"2025-01-17T05:00:00Z","v":529976,"vw":47.852217},{"c":49.22,"h":49.315,"l":47.94,"n":13535,"o":47.94,"t":"2025-01-21T05:00:00Z","v":902905,"vw":49.030112},{"c":48.47,"h":49.53,"l":48.46,"n":11006,"o":48.89,"t":"2025-01-22T05:00:00Z","v":669347,"vw":48.785416},{"c":48.61,"h":48.71,"l":47.88,"n":9437,"o":48.4,"t":"2025-01-23T05:00:00Z","v":489675,"vw":48.480631},{"c":48.46,"h":48.86,"l":48.16,"n":8380,"o":48.55,"t":"2025-01-24T05:00:00Z","v":513736,"vw":48.472516},{"c":48.86,"h":49.28,"l":48.5,"n":12202,"o":48.77,"t":"2025-01-27T05:00:00Z","v":924026,"vw":48.814627},{"c":48.25,"h":49.6804,"l":48.24,"n":13953,"o":48.9,"t":"2025-01-28T05:00:00Z","v":691525,"vw":48.672306},{"c":48.18,"h":48.95,"l":48.07,"n":11884,"o":48.27,"t":"2025-01-29T05:00:00Z","v":477491,"vw":48.358973},{"c":48.29,"h":48.478,"l":47.73,"n":11593,"o":48.1,"t":"2025-01-30T05:00:00Z","v":481365,"vw":48.208423},{"c":47.64,"h":48.56,"l":47.44,"n":13197,"o":48.02,"t":"2025-01-31T05:00:00Z","v":1812338,"vw":47.709254},{"c":47.65,"h":47.79,"l":46.27,"n":13292,"o":46.9,"t":"2025-02-03T05:00:00Z","v":886802,"vw":47.480565},{"c":47.78,"h":48.3,"l":47.57,"n":13156,"o":47.77,"t":"2025-02-04T05:00:00Z","v":660597,"vw":47.757182},{"c":48.13,"h":48.43,"l":47.585,"n":12809,"o":47.81,"t":"2025-02-05T05:00:00Z","v":645550,"vw":48.1368},{"c":47.68,"h":48.715,"l":47.52,"n":13095,"o":48.5,"t":"2025-02-06T05:00:00Z","v":652585,"vw":47.808644},{"c":46.93,"h":47.565,"l":46.8,"n":12523,"o":47.54,"t":"2025-02-07T05:00:00Z","v":564553,"vw":47.000811},{"c":47.36,"h":47.63,"l":46.7,"n":11949,"o":46.88,"t":"2025-02-10T05:00:00Z","v":647042,"vw":47.373733},{"c":47.58,"h":47.72,"l":46.97,"n":9477,"o":46.98,"t":"2025-02-11T05:00:00Z","v":596836,"vw":47.524697},{"c":46.82,"h":47.43,"l":46.5,"n":12418,"o":47.09,"t":"2025-02-12T05:00:00Z","v":623375,"vw":46.871152},{"c":48.2,"h":48.4052,"l":47.13,"n":12148,"o":47.19,"t":"2025-02-13T05:00:00Z","v":620414,"vw":48.084401},{"c":47.76,"h":48.6799,"l":47.725,"n":9617,"o":48.26,"t":"2025-02-14T05:00:00Z","v":596953,"vw":47.868812},{"c":48.14,"h":48.32,"l":47.52,"n":15121,"o":47.77,"t":"2025-02-18T05:00:00Z","v":834165,"vw":48.05401},{"c":46.38,"h":47.42,"l":44.355,"n":26077,"o":46.18,"t":"2025-02-19T05:00:00Z","v":2105161,"vw":46.516613},{"c":46.24,"h":46.86,"l":45.83,"n":20849,"o":46.73,"t":"2025-02-20T05:00:00Z","v":1068983,"vw":46.166707},{"c":46.83,"h":47.11,"l":46.13,"n":18308,"o":46.39,"t":"2025-02-21T05:00:00Z","v":974004,"vw":46.750998},{"c":46.58,"h":47.25,"l":46.4,"n":15997,"o":46.79,"t":"2025-02-24T05:00:00Z","v":1140437,"vw":46.705222},{"c":47.05,"h":47.72,"l":46.87,"n":17685,"o":46.89,"t":"2025-02-25T05:00:00Z","v":1186960,"vw":47.215705},{"c":46.88,"h":47.14,"l":46.385,"n":16130,"o":46.54,"t":"2025-02-26T05:00:00Z","v":965961,"vw":46.826557},{"c":46.52,"h":47.16,"l":46.48,"n":12090,"o":46.79,"t":"2025-02-27T05:00:00Z","v":595766,"vw":46.660922},{"c":47.82,"h":47.86,"l":46.593,"n":16343,"o":46.77,"t":"2025-02-28T05:00:00Z","v":1940798,"vw":47.631259},{"c":47.28,"h":48.7,"l":47.05,"n":16366,"o":47.88,"t":"2025-03-03T05:00:00Z","v":834714,"vw":47.635641},{"c":46.27,"h":47.0808,"l":46.225,"n":14907,"o":47,"t":"2025-03-04T05:00:00Z","v":812008,"vw":46.482038},{"c":46.17,"h":47.16,"l":45.82,"n":13928,"o":46.26,"t":"2025-03-05T05:00:00Z","v":840117,"vw":46.190031},{"c":46.9,"h":47.06,"l":45.77,"n":12960,"o":46.15,"t":"2025-03-06T05:00:00Z","v":685563,"vw":46.522544},{"c":47.75,"h":48.0299,"l":46.535,"n":12931,"o":46.77,"t":"2025-03-07T05:00:00Z","v":652987,"vw":47.690282},{"c":47.27,"h":48.43,"l":47.27,"n":17345,"o":47.48,"t":"2025-03-10T04:00:00Z","v":967566,"vw":47.623499},{"c":46.51,"h":47.74,"l":46.51,"n":15620,"o":47.42,"t":"2025-03-11T04:00:00Z","v":888909,"vw":46.846041},{"c":45.21,"h":46.5,"l":44.805,"n":14434,"o":46.28,"t":"2025-03-12T04:00:00Z","v":755036,"vw":45.370701},{"c":44.71,"h":46.42,"l":44.6,"n":13827,"o":46.1,"t":"2025-03-13T04:00:00Z","v":684777,"vw":44.926572},{"c":45.63,"h":45.72,"l":44.88,"n":13354,"o":45.15,"t":"2025-03-14T04:00:00Z","v":743598,"vw":45.405119},{"c":47.17,"h":47.23,"l":46.385,"n":16932,"o":47,"t":"2025-03-17T04:00:00Z","v":799373,"vw":46.889247},{"c":47.41,"h":47.57,"l":46.73,"n":14913,"o":47.1,"t":"2025-03-18T04:00:00Z","v":668409,"vw":47.252459},{"c":48.39,"h":48.81,"l":47.12,"n":25382,"o":47.12,"t":"2025-03-19T04:00:00Z","v":1710237,"vw":48.310544},{"c":47.83,"h":48.42,"l":47.4632,"n":12767,"o":48.02,"t":"2025-03-20T04:00:00Z","v":1086620,"vw":47.904631},{"c":46.68,"h":47.62,"l":46.59,"n":13219,"o":47.36,"t":"2025-03-21T04:00:00Z","v":1550143,"vw":46.756178},{"c":46.75,"h":47.17,"l":46.27,"n":14598,"o":46.88,"t":"2025-03-24T04:00:00Z","v":869881,"vw":46.731043},{"c":46.41,"h":47.17,"l":46.01,"n":15711,"o":46.8,"t":"2025-03-25T04:00:00Z","v":765617,"vw":46.483074},{"c":47.13,"h":47.18,"l":46.4,"n":9875,"o":46.5,"t":"2025-03-26T04:00:00Z","v":507700,"vw":46.926188},{"c":46.88,"h":47.145,"l":46.48,"n":11987,"o":46.97,"t":"2025-03-27T04:00:00Z","v":683142,"vw":46.808726},{"c":46.7,"h":47.26,"l":46.3201,"n":11523,"o":46.88,"t":"2025-03-28T04:00:00Z","v":521690,"vw":46.584481},{"c":47.24,"h":47.57,"l":46.405,"n":13099,"o":46.63,"t":"2025-03-31T04:00:00Z","v":802291,"vw":47.160653},{"c":47.93,"h":48.01,"l":46.935,"n":14492,"o":47.35,"t":"2025-04-01T04:00:00Z","v":753491,"vw":47.698825},{"c":47.88,"h":47.9,"l":47.01,"n":13805,"o":47.7,"t":"2025-04-02T04:00:00Z","v":687249,"vw":47.622251},{"c":45.97,"h":47.62,"l":45.91,"n":17025,"o":47.14,"t":"2025-04-03T04:00:00Z","v":1284293,"vw":46.113049},{"c":43.78,"h":44.96,"l":43.4,"n":21583,"o":44.73,"t":"2025-04-04T04:00:00Z","v":959137,"vw":43.863939},{"c":41.8,"h":43.95,"l":40.62,"n":24096,"o":42,"t":"2025-04-07T04:00:00Z","v":1356478,"vw":41.905739},{"c":40.6,"h":42.9,"l":40.17,"n":19496,"o":42.6,"t":"2025-04-08T04:00:00Z","v":1104471,"vw":41.274104},{"c":42.89,"h":43.065,"l":39.46,"n":28859,"o":40,"t":"2025-04-09T04:00:00Z","v":1509077,"vw":42.008589},{"c":42.49,"h":42.77,"l":40.99,"n":16844,"o":42.27,"t":"2025-04-10T04:00:00Z","v":965262,"vw":42.238745},{"c":43.37,"h":43.69,"l":41.85,"n":12206,"o":42.37,"t":"2025-04-11T04:00:00Z","v":588286,"vw":43.080966},{"c":44.13,"h":44.29,"l":43.595,"n":12527,"o":43.78,"t":"2025-04-14T04:00:00Z","v":619177,"vw":44.028943},{"c":44.03,"h":44.45,"l":43.8009,"n":11858,"o":43.98,"t":"2025-04-15T04:00:00Z","v":591531,"vw":44.068629},{"c":43.42,"h":44.21,"l":43.0678,"n":12696,"o":44.03,"t":"2025-04-16T04:00:00Z","v":664260,"vw":43.562198},{"c":43.9,"h":44.31,"l":43.37,"n":10710,"o":43.37,"t":"2025-04-17T04:00:00Z","v":643274,"vw":43.925633},{"c":43.44,"h":43.88,"l":43.1,"n":11524,"o":43.78,"t":"2025-04-21T04:00:00Z","v":582763,"vw":43.395721},{"c":45.01,"h":45.04,"l":43.94,"n":10517,"o":43.94,"t":"2025-04-22T04:00:00Z","v":547948,"vw":44.825162},{"c":45.34,"h":46.39,"l":44.995,"n":16907,"o":45.39,"t":"2025-04-23T04:00:00Z","v":761145,"vw":45.398123},{"c":46.4,"h":46.49,"l":44.53,"n":11034,"o":44.53,"t":"2025-04-24T04:00:00Z","v":511780,"vw":46.171061},{"c":46.19,"h":46.32,"l":45.64,"n":11056,"o":46.06,"t":"2025-04-25T04:00:00Z","v":412829,"vw":46.150514},{"c":46.45,"h":46.57,"l":45.97,"n":11522,"o":46.34,"t":"2025-04-28T04:00:00Z","v":451075,"vw":46.400948},{"c":46.76,"h":47.19,"l":46.44,"n":16958,"o":46.5,"t":"2025-04-29T04:00:00Z","v":872197,"vw":46.80228},{"c":41,"h":44.4387,"l":39.98,"n":50612,"o":44.22,"t":"2025-04-30T04:00:00Z","v":3355555,"vw":41.204333},{"c":43.26,"h":43.48,"l":40.5,"n":29990,"o":40.95,"t":"2025-05-01T04:00:00Z","v":1699339,"vw":42.770067},{"c":44.71,"h":44.85,"l":43.44,"n":20800,"o":43.94,"t":"2025-05-02T04:00:00Z","v":1033140,"vw":44.54354},{"c":44.96,"h":45.59,"l":44.55,"n":17605,"o":44.85,"t":"2025-05-05T04:00:00Z","v":920778,"vw":45.032119},{"c":44.35,"h":44.89,"l":44.18,"n":15503,"o":44.81,"t":"2025-05-06T04:00:00Z","v":751888,"vw":44.436619},{"c":44.16,"h":44.71,"l":43.88,"n":13266,"o":44.45,"t":"2025-05-07T04:00:00Z","v":991469,"vw":44.211425},{"c":45.05,"h":45.45,"l":44.13,"n":12733,"o":44.2,"t":"2025-05-08T04:00:00Z","v":602195,"vw":45.002903},{"c":44.33,"h":45,"l":44.3,"n":12064,"o":44.66,"t":"2025-05-09T04:00:00Z","v":541595,"vw":44.490028},{"c":45.89,"h":46.53,"l":45.47,"n":13824,"o":45.66,"t":"2025-05-12T04:00:00Z","v":824784,"vw":45.887555},{"c":45.07,"h":46.13,"l":45.03,"n":15928,"o":46,"t":"2025-05-13T04:00:00Z","v":1243266,"vw":45.379321},{"c":45.15,"h":45.35,"l":44.53,"n":16791,"o":44.87,"t":"2025-05-14T04:00:00Z","v":725440,"vw":45.112976},{"c":45.83,"h":45.9513,"l":44.985,"n":10872,"o":45.05,"t":"2025-05-15T04:00:00Z","v":898998,"vw":45.772678},{"c":46.38,"h":46.425,"l":45.71,"n":12654,"o":45.71,"t":"2025-05-16T04:00:00Z","v":758592,"vw":46.288234},{"c":46.23,"h":46.51,"l":45.83,"n":9883,"o":45.85,"t":"2025-05-19T04:00:00Z","v":503034,"vw":46.260149},{"c":46.12,"h":46.52,"l":46,"n":9627,"o":46.22,"t":"2025-05-20T04:00:00Z","v":546321,"vw":46.216981},{"c":45.27,"h":46.06,"l":45.25,"n":9399,"o":45.68,"t":"2025-05-21T04:00:00Z","v":537949,"vw":45.497329},{"c":45.11,"h":45.41,"l":44.91,"n":9400,"o":45.19,"t":"2025-05-22T04:00:00Z","v":485986,"vw":45.156176},{"c":45.69,"h":45.9,"l":44.8907,"n":11175,"o":45.34,"t":"2025-05-23T04:00:00Z","v":705140,"vw":45.5186},{"c":46.66,"h":46.7,"l":46.03,"n":10927,"o":46.22,"t":"2025-05-27T04:00:00Z","v":534016,"vw":46.52125},{"c":45.72,"h":46.83,"l":45.65,"n":11720,"o":46.51,"t":"2025-05-28T04:00:00Z","v":514134,"vw":45.86023},{"c":45.59,"h":45.9444,"l":45.12,"n":11894,"o":45.88,"t":"2025-05-29T04:00:00Z","v":679255,"vw":45.532831},{"c":45.54,"h":45.81,"l":45.07,"n":10287,"o":45.42,"t":"2025-05-30T04:00:00Z","v":730690,"vw":45.515266},{"c":44.71,"h":45.39,"l":44.1,"n":13659,"o":45.26,"t":"2025-06-02T04:00:00Z","v":702040,"vw":44.58004},{"c":45.57,"h":45.65,"l":44.64,"n":10125,"o":44.64,"t":"2025-06-03T04:00:00Z","v":557006,"vw":45.488578},{"c":44.76,"h":45.675,"l":44.75,"n":10491,"o":45.37,"t":"2025-06-04T04:00:00Z","v":603279,"vw":44.90868},{"c":45.07,"h":45.46,"l":44.605,"n":9792,"o":45.03,"t":"2025-06-05T04:00:00Z","v":478356,"vw":45.096665},{"c":45.11,"h":45.7381,"l":44.925,"n":10401,"o":45.57,"t":"2025-06-06T04:00:00Z","v":570911,"vw":45.118977},{"c":45.5,"h":45.9316,"l":44.85,"n":10219,"o":45.17,"t":"2025-06-09T04:00:00Z","v":530866,"vw":45.560615},{"c":46.02,"h":46.345,"l":45.5,"n":10671,"o":45.72,"t":"2025-06-10T04:00:00Z","v":706760,"vw":46.015868},{"c":45.17,"h":46.03,"l":45.09,"n":10162,"o":45.99,"t":"2025-06-11T04:00:00Z","v":553176,"vw":45.359624},{"c":45.64,"h":45.66,"l":44.855,"n":9890,"o":45.07,"t":"2025-06-12T04:00:00Z","v":631089,"vw":45.45992},{"c":44.4,"h":45.43,"l":44.251,"n":10469,"o":45.21,"t":"2025-06-13T04:00:00Z","v":618194,"vw":44.568341},{"c":44.51,"h":44.89,"l":44.28,"n":14196,"o":44.56,"t":"2025-06-16T04:00:00Z","v":732304,"vw":44.574761},{"c":43.78,"h":44.555,"l":43.75,"n":14651,"o":44.26,"t":"2025-06-17T04:00:00Z","v":622361,"vw":43.958672},{"c":43.46,"h":44.16,"l":43.41,"n":12223,"o":43.83,"t":"2025-06-18T04:00:00Z","v":574924,"vw":43.652275},{"c":43.05,"h":43.81,"l":43.04,"n":11799,"o":43.55,"t":"2025-06-20T04:00:00Z","v":1100722,"vw":43.160106},{"c":43.71,"h":43.9431,"l":42.95,"n":13721,"o":43,"t":"2025-06-23T04:00:00Z","v":762329,"vw":43.5901},{"c":44.26,"h":44.54,"l":43.93,"n":17758,"o":44.01,"t":"2025-06-24T04:00:00Z","v":1130647,"vw":44.265906},{"c":43.56,"h":44.24,"l":43.47,"n":16844,"o":44.24,"t":"2025-06-25T04:00:00Z","v":1107676,"vw":43.64124},{"c":43.89,"h":44.2729,"l":43.735,"n":13283,"o":43.83,"t":"2025-06-26T04:00:00Z","v":803924,"vw":43.922673},{"c":43.82,"h":44.39,"l":43.59,"n":13202,"o":44.16,"t":"2025-06-27T04:00:00Z","v":1059731,"vw":43.887151},{"c":43.56,"h":43.855,"l":43.2,"n":13323,"o":43.72,"t":"2025-06-30T04:00:00Z","v":1398881,"vw":43.486959},{"c":45.74,"h":46.01,"l":43.54,"n":17826,"o":43.56,"t":"2025-07-01T04:00:00Z","v":1807227,"vw":45.447573},{"c":46.65,"h":46.68,"l":45.66,"n":14302,"o":46.04,"t":"2025-07-02T04:00:00Z","v":933131,"vw":46.393781},{"c":46.51,"h":47.035,"l":46.385,"n":9348,"o":46.84,"t":"2025-07-03T04:00:00Z","v":761161,"vw":46.589931},{"c":46.35,"h":46.855,"l":46.25,"n":13371,"o":46.47,"t":"2025-07-07T04:00:00Z","v":744087,"vw":46.438411},{"c":46.55,"h":47.19,"l":46.28,"n":13092,"o":46.45,"t":"2025-07-08T04:00:00Z","v":802809,"vw":46.634666},{"c":46.8,"h":46.94,"l":46.25,"n":12703,"o":46.6,"t":"2025-07-09T04:00:00Z","v":898945,"vw":46.718283},{"c":47.01,"h":47.76,"l":46.81,"n":13450,"o":46.86,"t":"2025-07-10T04:00:00Z","v":879031,"vw":47.228905},{"c":46.27,"h":47.05,"l":46.02,"n":10541,"o":46.53,"t":"2025-07-11T04:00:00Z","v":799011,"vw":46.298539},{"c":46.1,"h":46.36,"l":45.77,"n":11056,"o":46.09,"t":"2025-07-14T04:00:00Z","v":715027,"vw":46.07872},{"c":45.29,"h":46.46,"l":45.27,"n":13183,"o":46.26,"t":"2025-07-15T04:00:00Z","v":962607,"vw":45.520399},{"c":45.67,"h":45.79,"l":45.1,"n":12994,"o":45.37,"t":"2025-07-16T04:00:00Z","v":670739,"vw":45.598799},{"c":46.25,"h":46.335,"l":45.58,"n":11797,"o":45.58,"t":"2025-07-17T04:00:00Z","v":632435,"vw":46.101366},{"c":45.87,"h":46.4024,"l":45.59,"n":11593,"o":46.34,"t":"2025-07-18T04:00:00Z","v":598691,"vw":45.877475},{"c":46.03,"h":46.38,"l":45.88,"n":17925,"o":46,"t":"2025-07-21T04:00:00Z","v":1027413,"vw":46.103036},{"c":47.65,"h":47.735,"l":45.726,"n":19888,"o":46.22,"t":"2025-07-22T04:00:00Z","v":1099752,"vw":47.389368},{"c":48.68,"h":48.77,"l":47.73,"n":19794,"o":47.93,"t":"2025-07-23T04:00:00Z","v":1428771,"vw":48.543607},{"c":48.58,"h":50.09,"l":47.35,"n":32334,"o":48.19,"t":"2025-07-24T04:00:00Z","v":2419542,"vw":48.616152},{"c":48.33,"h":49,"l":47.78,"n":17212,"o":48.6,"t":"2025-07-25T04:00:00Z","v":1189936,"vw":48.245389},{"c":47.7,"h":48.27,"l":47.4,"n":17345,"o":48.17,"t":"2025-07-28T04:00:00Z","v":1033775,"vw":47.757802},{"c":47.31,"h":48.08,"l":47.16,"n":16164,"o":47.9,"t":"2025-07-29T04:00:00Z","v":1066568,"vw":47.433977},{"c":45.83,"h":47.11,"l":45.6,"n":20312,"o":47.11,"t":"2025-07-30T04:00:00Z","v":1058663,"vw":46.060565},{"c":45.07,"h":45.56,"l":44.69,"n":17688,"o":45.1,"t":"2025-07-31T04:00:00Z","v":2339738,"vw":45.035714},{"c":44.24,"h":45.23,"l":43.87,"n":15205,"o":44.89,"t":"2025-08-01T04:00:00Z","v":1661023,"vw":44.259292},{"c":44.77,"h":44.855,"l":44.09,"n":13343,"o":44.2,"t":"2025-08-04T04:00:00Z","v":603879,"vw":44.677599},{"c":44.86,"h":45.16,"l":44.325,"n":12448,"o":44.92,"t":"2025-08-05T04:00:00Z","v":644078,"vw":44.774248},{"c":45.38,"h":45.41,"l":44.7,"n":12067,"o":45.05,"t":"2025-08-06T04:00:00Z","v":706976,"vw":45.186131},{"c":45.93,"h":46.05,"l":45.2684,"n":14355,"o":45.7,"t":"2025-08-07T04:00:00Z","v":826093,"vw":45.782146},{"c":45.43,"h":45.61,"l":45.01,"n":10418,"o":45.36,"t":"2025-08-08T04:00:00Z","v":536816,"vw":45.412314},{"c":45.01,"h":45.635,"l":44.615,"n":10749,"o":45.46,"t":"2025-08-11T04:00:00Z","v":570436,"vw":45.012058},{"c":45.37,"h":45.7345,"l":45.05,"n":11941,"o":45.13,"t":"2025-08-12T04:00:00Z","v":599622,"vw":45.42518},{"c":46.62,"h":46.63,"l":45.26,"n":12908,"o":45.44,"t":"2025-08-13T04:00:00Z","v":655721,"vw":46.275619},{"c":46.01,"h":46.33,"l":45.27,"n":14635,"o":45.97,"t":"2025-08-14T04:00:00Z","v":731202,"vw":45.933825},{"c":46.25,"h":46.43,"l":45.87,"n":12497,"o":46.23,"t":"2025-08-15T04:00:00Z","v":978681,"vw":46.20427},{"c":45.48,"h":46.4496,"l":45.47,"n":15437,"o":46.25,"t":"2025-08-18T04:00:00Z","v":1031380,"vw":45.798838},{"c":46.39,"h":46.5,"l":45.72,"n":15942,"o":45.73,"t":"2025-08-19T04:00:00Z","v":756496,"vw":46.177196},{"c":45.98,"h":46.46,"l":45.655,"n":13174,"o":46.27,"t":"2025-08-20T04:00:00Z","v":730383,"vw":46.006237},{"c":46.58,"h":46.95,"l":45.67,"n":11413,"o":45.67,"t":"2025-08-21T04:00:00Z","v":529277,"vw":46.565764},{"c":47.55,"h":48.11,"l":46.74,"n":14902,"o":46.88,"t":"2025-08-22T04:00:00Z","v":773738,"vw":47.64271},{"c":46.85,"h":47.38,"l":46.825,"n":11629,"o":47.37,"t":"2025-08-25T04:00:00Z","v":664889,"vw":46.942371},{"c":46.73,"h":47.09,"l":46.625,"n":12781,"o":46.85,"t":"2025-08-26T04:00:00Z","v":691565,"vw":46.779104},{"c":46.78,"h":47.15,"l":46.47,"n":12647,"o":46.5,"t":"2025-08-27T04:00:00Z","v":638511,"vw":46.748484},{"c":46.74,"h":47.05,"l":46.34,"n":13687,"o":47.05,"t":"2025-08-28T04:00:00Z","v":674157,"vw":46.709219},{"c":47.25,"h":47.29,"l":46.7058,"n":16738,"o":46.85,"t":"2025-08-29T04:00:00Z","v":1732289,"vw":47.152057},{"c":46.71,"h":47.03,"l":46.41,"n":14767,"o":46.7,"t":"2025-09-02T04:00:00Z","v":1426641,"vw":46.631613},{"c":45.94,"h":46.735,"l":45.77,"n":15712,"o":46.58,"t":"2025-09-03T04:00:00Z","v":817848,"vw":45.967228},{"c":45.51,"h":46.1972,"l":44.81,"n":23875,"o":45.96,"t":"2025-09-04T04:00:00Z","v":1279412,"vw":45.422461},{"c":46.22,"h":46.46,"l":45.52,"n":20847,"o":45.72,"t":"2025-09-05T04:00:00Z","v":1251479,"vw":46.171291},{"c":46.17,"h":46.39,"l":45.4,"n":19575,"o":46.24,"t":"2025-09-08T04:00:00Z","v":969714,"vw":45.893571},{"c":45.7,"h":46.1751,"l":45.5381,"n":17192,"o":46.16,"t":"2025-09-09T04:00:00Z","v":849736,"vw":45.810653},{"c":46.06,"h":46.07,"l":45.39,"n":19863,"o":45.46,"t":"2025-09-10T04:00:00Z","v":896212,"vw":45.837713},{"c":47.21,"h":47.225,"l":45.75,"n":15615,"o":45.95,"t":"2025-09-11T04:00:00Z","v":884231,"vw":46.822945},{"c":47.79,"h":47.885,"l":46.895,"n":17499,"o":47.29,"t":"2025-09-12T04:00:00Z","v":852985,"vw":47.539946},{"c":47.72,"h":49.76,"l":47.64,"n":29094,"o":48.39,"t":"2025-09-15T04:00:00Z","v":1690472,"vw":48.478541},{"c":47.17,"h":47.86,"l":47.04,"n":16636,"o":47.73,"t":"2025-09-16T04:00:00Z","v":904488,"vw":47.233305},{"c":47.39,"h":48.37,"l":47.15,"n":15769,"o":47.48,"t":"2025-09-17T04:00:00Z","v":805758,"vw":47.509571},{"c":47.02,"h":47.4715,"l":46.7664,"n":11818,"o":47.3,"t":"2025-09-18T04:00:00Z","v":659903,"vw":47.081971},{"c":46.31,"h":47.05,"l":46,"n":15493,"o":47.05,"t":"2025-09-19T04:00:00Z","v":1544193,"vw":46.40899},{"c":45.94,"h":46.45,"l":45.64,"n":16781,"o":46.45,"t":"2025-09-22T04:00:00Z","v":985634,"vw":45.996284},{"c":45.64,"h":46.64,"l":45.62,"n":16806,"o":45.9,"t":"2025-09-23T04:00:00Z","v":868697,"vw":45.861653},{"c":45.08,"h":46.19,"l":45.01,"n":16817,"o":46.01,"t":"2025-09-24T04:00:00Z","v":1043668,"vw":45.300722},{"c":44.11,"h":45.07,"l":43.99,"n":22208,"o":44.83,"t":"2025-09-25T04:00:00Z","v":1495511,"vw":44.252036},{"c":43.91,"h":44.31,"l":43.68,"n":21514,"o":44.12,"t":"2025-09-26T04:00:00Z","v":1142287,"vw":44.020468},{"c":42.77,"h":44.12,"l":41.93,"n":28375,"o":44.12,"t":"2025-09-29T04:00:00Z","v":1712542,"vw":42.762043},{"c":43.09,"h":43.13,"l":42.3564,"n":21241,"o":42.6,"t":"2025-09-30T04:00:00Z","v":1271225,"vw":42.877414},{"c":43.04,"h":43.44,"l":42.77,"n":17339,"o":42.99,"t":"2025-10-01T04:00:00Z","v":933609,"vw":42.996302},{"c":43.08,"h":43.2152,"l":42.76,"n":16009,"o":42.94,"t":"2025-10-02T04:00:00Z","v":700747,"vw":43.052966},{"c":43.32,"h":43.56,"l":43.07,"n":13006,"o":43.14,"t":"2025-10-03T04:00:00Z","v":814674,"vw":43.307606},{"c":42.68,"h":43.23,"l":42.6,"n":15118,"o":43.23,"t":"2025-10-06T04:00:00Z","v":792232,"vw":42.776332},{"c":42.47,"h":43.095,"l":42.07,"n":15023,"o":42.83,"t":"2025-10-07T04:00:00Z","v":745769,"vw":42.366767},{"c":42.62,"h":42.775,"l":42.4,"n":13973,"o":42.65,"t":"2025-10-08T04:00:00Z","v":698470,"vw":42.588405},{"c":40.43,"h":42.365,"l":40.16,"n":26809,"o":42.25,"t":"2025-10-09T04:00:00Z","v":1815897,"vw":40.834393},{"c":39.61,"h":40.66,"l":39.52,"n":28840,"o":40.5,"t":"2025-10-10T04:00:00Z","v":1803810,"vw":39.828554},{"c":39.49,"h":40.55,"l":39.3753,"n":21178,"o":40,"t":"2025-10-13T04:00:00Z","v":1227949,"vw":39.668308},{"c":39.58,"h":39.89,"l":39.13,"n":20305,"o":39.3,"t":"2025-10-14T04:00:00Z","v":972457,"vw":39.581252},{"c":39.95,"h":40.08,"l":39.485,"n":19320,"o":39.61,"t":"2025-10-15T04:00:00Z","v":1149566,"vw":39.852186},{"c":40.16,"h":40.43,"l":39.83,"n":20644,"o":40.13,"t":"2025-10-16T04:00:00Z","v":1252907,"vw":40.115712},{"c":40.03,"h":40.335,"l":39.43,"n":21370,"o":39.485,"t":"2025-10-17T04:00:00Z","v":1541520,"vw":39.853925},{"c":40.52,"h":40.71,"l":40.05,"n":21065,"o":40.11,"t":"2025-10-20T04:00:00Z","v":1330551,"vw":40.43489},{"c":41.17,"h":41.2,"l":40.53,"n":24657,"o":40.87,"t":"2025-10-21T04:00:00Z","v":1710566,"vw":40.982992},{"c":41.49,"h":42.0924,"l":40.915,"n":25649,"o":41.16,"t":"2025-10-22T04:00:00Z","v":1701820,"vw":41.647501},{"c":41.43,"h":43.37,"l":40.98,"n":36350,"o":41.91,"t":"2025-10-23T04:00:00Z","v":2743244,"vw":41.528692},{"c":40.36,"h":41.67,"l":40.22,"n":28099,"o":41.45,"t":"2025-10-24T04:00:00Z","v":2015846,"vw":40.617053},{"c":39.46,"h":40.405,"l":39.34,"n":36059,"o":40.36,"t":"2025-10-27T04:00:00Z","v":2948911,"vw":39.647942},{"c":40.15,"h":40.53,"l":39.155,"n":26160,"o":39.5,"t":"2025-10-28T04:00:00Z","v":1744953,"vw":39.9778},{"c":39.7,"h":40.31,"l":39.27,"n":40617,"o":39.7,"t":"2025-10-29T04:00:00Z","v":2903575,"vw":39.74221},{"c":39.27,"h":39.55,"l":38.65,"n":35856,"o":39.36,"t":"2025-10-30T04:00:00Z","v":2373527,"vw":39.142611},{"c":40.57,"h":40.66,"l":38.755,"n":34811,"o":39.05,"t":"2025-10-31T04:00:00Z","v":2635012,"vw":40.257814},{"c":39.89,"h":40.33,"l":39.71,"n":29317,"o":40.22,"t":"2025-11-03T05:00:00Z","v":1864610,"vw":39.960994},{"c":40.07,"h":40.44,"l":39.59,"n":19369,"o":39.65,"t":"2025-11-04T05:00:00Z","v":1148009,"vw":40.079758},{"c":40.85,"h":40.89,"l":40.05,"n":19532,"o":40.25,"t":"2025-11-05T05:00:00Z","v":1199130,"vw":40.72707},{"c":40.45,"h":41.29,"l":40.35,"n":18515,"o":40.98,"t":"2025-11-06T05:00:00Z","v":1038957,"vw":40.583633},{"c":40.68,"h":40.76,"l":40.15,"n":15859,"o":40.26,"t":"2025-11-07T05:00:00Z","v":922914,"vw":40.581037},{"c":40.54,"h":40.785,"l":39.75,"n":17742,"o":40.25,"t":"2025-11-10T05:00:00Z","v":1177000,"vw":40.434162},{"c":40.65,"h":41.3,"l":40.41,"n":16456,"o":40.84,"t":"2025-11-11T05:00:00Z","v":830051,"vw":40.666803},{"c":40.29,"h":41.02,"l":40.26,"n":15690,"o":40.73,"t":"2025-11-12T05:00:00Z","v":774137,"vw":40.484994},{"c":41.57,"h":42.44,"l":40.375,"n":27475,"o":40.4,"t":"2025-11-13T05:00:00Z","v":1736157,"vw":41.826481},{"c":40.93,"h":41.69,"l":40.64,"n":16817,"o":41.41,"t":"2025-11-14T05:00:00Z","v":854692,"vw":40.995455},{"c":40.31,"h":41,"l":40.115,"n":18028,"o":40.97,"t":"2025-11-17T05:00:00Z","v":1008527,"vw":40.42531},{"c":40.05,"h":40.52,"l":39.67,"n":18955,"o":40.27,"t":"2025-11-18T05:00:00Z","v":1067648,"vw":40.007587},{"c":39.86,"h":40.125,"l":39.27,"n":14393,"o":39.97,"t":"2025-11-19T05:00:00Z","v":814329,"vw":39.670751},{"c":39.77,"h":40.2664,"l":39.6012,"n":17415,"o":39.86,"t":"2025-11-20T05:00:00Z","v":1127930,"vw":39.817409},{"c":41.05,"h":41.6,"l":39.83,"n":21286,"o":39.97,"t":"2025-11-21T05:00:00Z","v":1197797,"vw":41.01027},{"c":40.74,"h":40.97,"l":40.01,"n":17763,"o":40.68,"t":"2025-11-24T05:00:00Z","v":1228005,"vw":40.574482},{"c":41.57,"h":41.7482,"l":41.06,"n":15589,"o":41.09,"t":"2025-11-25T05:00:00Z","v":632045,"vw":41.53241},{"c":41.81,"h":42.21,"l":40.96,"n":15980,"o":41.5,"t":"2025-11-26T05:00:00Z","v":737401,"vw":41.865568},{"c":42.17,"h":42.49,"l":41.7484,"n":10123,"o":41.78,"t":"2025-11-28T05:00:00Z","v":535154,"vw":42.229393},{"c":42.29,"h":42.66,"l":41.85,"n":16846,"o":42,"t":"2025-12-01T05:00:00Z","v":873953,"vw":42.29018},{"c":41.08,"h":42.505,"l":40.8602,"n":16766,"o":42.3,"t":"2025-12-02T05:00:00Z","v":1001926,"vw":41.213557},{"c":41.37,"h":41.77,"l":41.04,"n":14063,"o":41.1,"t":"2025-12-03T05:00:00Z","v":828994,"vw":41.415634},{"c":41.29,"h":41.7935,"l":41.255,"n":12286,"o":41.54,"t":"2025-12-04T05:00:00Z","v":664601,"vw":41.399067},{"c":41.43,"h":41.57,"l":41.075,"n":14031,"o":41.25,"t":"2025-12-05T05:00:00Z","v":725638,"vw":41.359129},{"c":40.91,"h":41.76,"l":40.785,"n":15491,"o":41.44,"t":"2025-12-08T05:00:00Z","v":940628,"vw":40.973788},{"c":40.72,"h":41.36,"l":40.385,"n":16122,"o":40.78,"t":"2025-12-09T05:00:00Z","v":903952,"vw":40.896601},{"c":41.93,"h":42.005,"l":40.5501,"n":15403,"o":40.74,"t":"2025-12-10T05:00:00Z","v":1203296,"vw":41.566724},{"c":42.17,"h":42.44,"l":41.97,"n":15548,"o":42,"t":"2025-12-11T05:00:00Z","v":757886,"vw":42.186001},{"c":42.46,"h":42.65,"l":42.0801,"n":14625,"o":42.29,"t":"2025-12-12T05:00:00Z","v":938968,"vw":42.412162},{"c":42.94,"h":43.11,"l":42.47,"n":15357,"o":42.62,"t":"2025-12-15T05:00:00Z","v":888318,"vw":42.848323},{"c":43,"h":43.41,"l":42.6101,"n":16476,"o":42.97,"t":"2025-12-16T05:00:00Z","v":1001970,"vw":43.052017},{"c":43.16,"h":43.33,"l":42.52,"n":17703,"o":42.88,"t":"2025-12-17T05:00:00Z","v":1182975,"vw":42.965465},{"c":43.35,"h":43.84,"l":43.16,"n":17004,"o":43.16,"t":"2025-12-18T05:00:00Z","v":1283884,"vw":43.483059},{"c":43.31,"h":43.765,"l":43.13,"n":17393,"o":43.21,"t":"2025-12-19T05:00:00Z","v":1930682,"vw":43.417909},{"c":43.17,"h":43.4999,"l":42.69,"n":16901,"o":42.92,"t":"2025-12-22T05:00:00Z","v":1033781,"vw":43.190242},{"c":43.1,"h":43.335,"l":42.97,"n":12030,"o":43.13,"t":"2025-12-23T05:00:00Z","v":781590,"vw":43.149943},{"c":43.16,"h":43.5,"l":42.96,"n":7521,"o":43.24,"t":"2025-12-24T05:00:00Z","v":394365,"vw":43.136569},{"c":43.5,"h":43.56,"l":43.11,"n":8775,"o":43.21,"t":"2025-12-26T05:00:00Z","v":391878,"vw":43.406536},{"c":43.96,"h":44.095,"l":43.35,"n":14213,"o":43.5,"t":"2025-12-29T05:00:00Z","v":667110,"vw":43.865171},{"c":43.78,"h":44.06,"l":43.5601,"n":11989,"o":43.84,"t":"2025-12-30T05:00:00Z","v":602891,"vw":43.86477},{"c":43.64,"h":44.0999,"l":43.55,"n":13006,"o":43.67,"t":"2025-12-31T05:00:00Z","v":641689,"vw":43.754224},{"c":44.37,"h":44.67,"l":43.325,"n":13783,"o":43.64,"t":"2026-01-02T05:00:00Z","v":710354,"vw":44.192223},{"c":45.64,"h":45.94,"l":44.81,"n":19330,"o":45.18,"t":"2026-01-05T05:00:00Z","v":1218290,"vw":45.576811},{"c":46.39,"h":46.51,"l":45.22,"n":16227,"o":45.22,"t":"2026-01-06T05:00:00Z","v":1006428,"vw":46.197628},{"c":45.71,"h":46.96,"l":45.22,"n":15549,"o":46.37,"t":"2026-01-07T05:00:00Z","v":738807,"vw":45.671518},{"c":46.83,"h":47.2,"l":45.295,"n":16140,"o":45.49,"t":"2026-01-08T05:00:00Z","v":938479,"vw":46.741527},{"c":47.35,"h":47.4,"l":46.56,"n":13319,"o":46.79,"t":"2026-01-09T05:00:00Z","v":674506,"vw":47.186636},{"c":47.5,"h":47.83,"l":46.915,"n":14781,"o":47.38,"t":"2026-01-12T05:00:00Z","v":750106,"vw":47.484916},{"c":47.64,"h":48.49,"l":47.36,"n":16421,"o":47.705,"t":"2026-01-13T05:00:00Z","v":1056019,"vw":47.720835},{"c":49.32,"h":49.635,"l":47.74,"n":23987,"o":47.8,"t":"2026-01-14T05:00:00Z","v":1339797,"vw":49.196661},{"c":49.11,"h":49.5,"l":48.76,"n":21897,"o":49.24,"t":"2026-01-15T05:00:00Z","v":1206954,"vw":49.136978},{"c":48.71,"h":48.98,"l":48.3,"n":18846,"o":48.98,"t":"2026-01-16T05:00:00Z","v":1075341,"vw":48.634992},{"c":47.7,"h":48.72,"l":47.585,"n":14047,"o":48.3,"t":"2026-01-20T05:00:00Z","v":711092,"vw":47.864092},{"c":48.21,"h":48.63,"l":47.535,"n":15630,"o":47.645,"t":"2026-01-21T05:00:00Z","v":941420,"vw":48.162851},{"c":48.76,"h":48.83,"l":48.0901,"n":16004,"o":48.79,"t":"2026-01-22T05:00:00Z","v":836656,"vw":48.630472},{"c":48.6,"h":48.82,"l":47.85,"n":15519,"o":48.46,"t":"2026-01-23T05:00:00Z","v":887337,"vw":48.480035},{"c":48.94,"h":49.12,"l":48.15,"n":15728,"o":48.93,"t":"2026-01-26T05:00:00Z","v":753269,"vw":48.815055},{"c":48.13,"h":48.7151,"l":48,"n":16993,"o":48.62,"t":"2026-01-27T05:00:00Z","v":792778,"vw":48.192952},{"c":47.46,"h":48.54,"l":47.19,"n":18093,"o":48.06,"t":"2026-01-28T05:00:00Z","v":1181318,"vw":47.662265},{"c":47.86,"h":48.0325,"l":47.36,"n":21007,"o":47.66,"t":"2026-01-29T05:00:00Z","v":1001024,"vw":47.729562},{"c":48,"h":48.04,"l":47,"n":16829,"o":47.58,"t":"2026-01-30T05:00:00Z","v":1672481,"vw":47.845924},{"c":48.25,"h":48.485,"l":47.58,"n":15902,"o":47.85,"t":"2026-02-02T05:00:00Z","v":920196,"vw":48.221773},{"c":49.01,"h":49.46,"l":48.29,"n":16934,"o":48.29,"t":"2026-02-03T05:00:00Z","v":824572,"vw":49.013131},{"c":51.62,"h":51.735,"l":49.31,"n":21432,"o":49.35,"t":"2026-02-04T05:00:00Z","v":1160031,"vw":51.144125},{"c":50.82,"h":51.83,"l":50.53,"n":21240,"o":51.3,"t":"2026-02-05T05:00:00Z","v":1001035,"vw":51.001721},{"c":51.32,"h":51.73,"l":50.73,"n":17633,"o":51.29,"t":"2026-02-06T05:00:00Z","v":977954,"vw":51.402217},{"c":50.77,"h":51.32,"l":50.34,"n":18344,"o":51.24,"t":"2026-02-09T05:00:00Z","v":1064895,"vw":50.682378},{"c":51.34,"h":51.6,"l":50.67,"n":17405,"o":51.06,"t":"2026-02-10T05:00:00Z","v":898914,"vw":51.293938},{"c":51.42,"h":51.84,"l":51.195,"n":16031,"o":51.42,"t":"2026-02-11T05:00:00Z","v":796729,"vw":51.462956},{"c":51.3,"h":52.38,"l":51.14,"n":19505,"o":51.5,"t":"2026-02-12T05:00:00Z","v":1017820,"vw":51.494099},{"c":51.67,"h":51.83,"l":50.81,"n":24148,"o":50.81,"t":"2026-02-13T05:00:00Z","v":1483887,"vw":51.484172},{"c":56.72,"h":57.83,"l":52.885,"n":41748,"o":53.5,"t":"2026-02-17T05:00:00Z","v":2954913,"vw":56.729384},{"c":57.63,"h":58.44,"l":56.83,"n":37413,"o":56.83,"t":"2026-02-18T05:00:00Z","v":2453215,"vw":57.640581},{"c":56.07,"h":58.25,"l":55.93,"n":23534,"o":57.87,"t":"2026-02-19T05:00:00Z","v":1302278,"vw":56.549624},{"c":56.45,"h":56.9525,"l":55.5101,"n":27278,"o":55.93,"t":"2026-02-20T05:00:00Z","v":1501849,"vw":56.35204},{"c":56.87,"h":56.87,"l":55.57,"n":16425,"o":55.88,"t":"2026-02-23T05:00:00Z","v":901467,"vw":56.488962},{"c":57.08,"h":57.98,"l":56.705,"n":19469,"o":56.87,"t":"2026-02-24T05:00:00Z","v":995484,"vw":57.108824},{"c":55.84,"h":56.53,"l":55.03,"n":17654,"o":56.5,"t":"2026-02-25T05:00:00Z","v":929907,"vw":55.708133},{"c":55.88,"h":56.16,"l":55.06,"n":17863,"o":56,"t":"2026-02-26T05:00:00Z","v":835224,"vw":55.694323},{"c":56.47,"h":56.57,"l":55.19,"n":16271,"o":55.65,"t":"2026-02-27T05:00:00Z","v":798598,"vw":56.222582},{"c":56.38,"h":56.54,"l":55.1,"n":18397,"o":56.15,"t":"2026-03-02T05:00:00Z","v":799833,"vw":56.226703},{"c":55.51,"h":55.81,"l":53.98,"n":15649,"o":54.74,"t":"2026-03-03T05:00:00Z","v":724422,"vw":55.253758},{"c":54.98,"h":55.63,"l":54.47,"n":13930,"o":55.54,"t":"2026-03-04T05:00:00Z","v":647882,"vw":55.023178},{"c":53.73,"h":54.78,"l":53.405,"n":16298,"o":54.63,"t":"2026-03-05T05:00:00Z","v":617070,"vw":53.762009},{"c":53.34,"h":54.215,"l":52.75,"n":18962,"o":53.56,"t":"2026-03-06T05:00:00Z","v":797384,"vw":53.27228},{"c":53.4,"h":53.75,"l":51.56,"n":20072,"o":52.67,"t":"2026-03-09T04:00:00Z","v":987965,"vw":52.869695},{"c":53.29,"h":54.07,"l":52.305,"n":18611,"o":53.19,"t":"2026-03-10T04:00:00Z","v":954110,"vw":53.451481},{"c":53.17,"h":53.47,"l":52.435,"n":13434,"o":53.2,"t":"2026-03-11T04:00:00Z","v":738942,"vw":53.1774},{"c":52.74,"h":55,"l":52.55,"n":19199,"o":53.25,"t":"2026-03-12T04:00:00Z","v":982201,"vw":53.055549},{"c":53.32,"h":53.5,"l":52.78,"n":17310,"o":53.34,"t":"2026-03-13T04:00:00Z","v":859009,"vw":53.248684},{"c":53.68,"h":54.16,"l":53.14,"n":17975,"o":53.62,"t":"2026-03-16T04:00:00Z","v":919661,"vw":53.615029},{"c":53.6,"h":54.2999,"l":53.22,"n":15742,"o":53.22,"t":"2026-03-17T04:00:00Z","v":815233,"vw":53.631705},{"c":52.33,"h":53.545,"l":52.31,"n":14738,"o":53.23,"t":"2026-03-18T04:00:00Z","v":778233,"vw":52.706228},{"c":51.81,"h":52.26,"l":50.96,"n":20483,"o":52,"t":"2026-03-19T04:00:00Z","v":957873,"vw":51.584975},{"c":50.67,"h":51.9425,"l":50.27,"n":18588,"o":51.75,"t":"2026-03-20T04:00:00Z","v":1761116,"vw":50.775452},{"c":51.78,"h":52.44,"l":50.94,"n":16302,"o":51.34,"t":"2026-03-23T04:00:00Z","v":727840,"vw":51.794506},{"c":52.53,"h":53.01,"l":51.25,"n":13108,"o":51.51,"t":"2026-03-24T04:00:00Z","v":557183,"vw":52.5134},{"c":53.42,"h":53.52,"l":52.185,"n":19937,"o":52.98,"t":"2026-03-25T04:00:00Z","v":948114,"vw":53.274741},{"c":53.56,"h":53.8,"l":52.8483,"n":15043,"o":53.18,"t":"2026-03-26T04:00:00Z","v":752288,"vw":53.515346},{"c":53.19,"h":53.67,"l":52.895,"n":17079,"o":53.32,"t":"2026-03-27T04:00:00Z","v":973735,"vw":53.222613},{"c":53.18,"h":53.835,"l":52.65,"n":20616,"o":53.41,"t":"2026-03-30T04:00:00Z","v":1151351,"vw":53.350248},{"c":54.09,"h":54.41,"l":52.97,"n":18769,"o":53.74,"t":"2026-03-31T04:00:00Z","v":1024328,"vw":53.947302},{"c":55.17,"h":55.705,"l":54.39,"n":20337,"o":54.96,"t":"2026-04-01T04:00:00Z","v":959998,"vw":55.210988},{"c":54.84,"h":55.44,"l":54.05,"n":15575,"o":54.34,"t":"2026-04-02T04:00:00Z","v":670664,"vw":54.676937},{"c":54.18,"h":54.72,"l":54.09,"n":11487,"o":54.41,"t":"2026-04-06T04:00:00Z","v":576092,"vw":54.211607},{"c":54.06,"h":54.28,"l":53.52,"n":11612,"o":53.82,"t":"2026-04-07T04:00:00Z","v":614039,"vw":53.999532},{"c":55.76,"h":56.2,"l":55.235,"n":17931,"o":55.24,"t":"2026-04-08T04:00:00Z","v":907592,"vw":55.742072},{"c":56.08,"h":56.21,"l":55.065,"n":15433,"o":55.32,"t":"2026-04-09T04:00:00Z","v":768441,"vw":55.889855},{"c":56.37,"h":57.0478,"l":56.315,"n":16614,"o":56.58,"t":"2026-04-10T04:00:00Z","v":795340,"vw":56.540043},{"c":54.94,"h":56.57,"l":54.375,"n":17348,"o":56.51,"t":"2026-04-13T04:00:00Z","v":959615,"vw":54.971455},{"c":54.86,"h":55.115,"l":54.39,"n":12622,"o":54.91,"t":"2026-04-14T04:00:00Z","v":624277,"vw":54.828543},{"c":55.18,"h":55.55,"l":54.12,"n":27381,"o":54.6,"t":"2026-04-15T04:00:00Z","v":1687129,"vw":55.020817},{"c":55.27,"h":55.8,"l":54.8915,"n":19289,"o":55.07,"t":"2026-04-16T04:00:00Z","v":902839,"vw":55.288825},{"c":57.41,"h":57.66,"l":55.43,"n":17424,"o":55.43,"t":"2026-04-17T04:00:00Z","v":764596,"vw":57.288306},{"c":56.8,"h":57.84,"l":56.51,"n":19907,"o":57.38,"t":"2026-04-20T04:00:00Z","v":1009054,"vw":56.959116},{"c":56.79,"h":57.13,"l":55.45,"n":20454,"o":56.41,"t":"2026-04-21T04:00:00Z","v":1032235,"vw":56.392361},{"c":47.58,"h":52.8,"l":46.45,"n":86414,"o":52.7984,"t":"2026-04-22T04:00:00Z","v":7355472,"vw":48.005412},{"c":49.19,"h":50.73,"l":47.75,"n":45638,"o":47.75,"t":"2026-04-23T04:00:00Z","v":3373423,"vw":49.512247},{"c":48.45,"h":49.66,"l":48.19,"n":31656,"o":48.815,"t":"2026-04-24T04:00:00Z","v":2066340,"vw":48.638251},{"c":50.25,"h":50.38,"l":49.25,"n":25252,"o":49.36,"t":"2026-04-27T04:00:00Z","v":1517057,"vw":50.12774},{"c":49.91,"h":51.2,"l":49.68,"n":25487,"o":51,"t":"2026-04-28T04:00:00Z","v":1460608,"vw":50.041314},{"c":49.15,"h":50.4014,"l":48.9,"n":30831,"o":49.72,"t":"2026-04-29T04:00:00Z","v":2192483,"vw":49.477853},{"c":49.96,"h":50.56,"l":48.95,"n":22083,"o":49.3,"t":"2026-04-30T04:00:00Z","v":1631562,"vw":49.849821},{"c":50.06,"h":51.42,"l":49.6,"n":18070,"o":50.86,"t":"2026-05-01T04:00:00Z","v":1045907,"vw":50.080327},{"c":49.62,"h":49.97,"l":49.18,"n":17956,"o":49.57,"t":"2026-05-04T04:00:00Z","v":1071717,"vw":49.584936},{"c":50.48,"h":50.83,"l":49.65,"n":16022,"o":49.81,"t":"2026-05-05T04:00:00Z","v":824609,"vw":50.526376},{"c":52.3,"h":52.705,"l":51.5,"n":23742,"o":51.5,"t":"2026-05-06T04:00:00Z","v":1493299,"vw":52.304636},{"c":51.71,"h":52.67,"l":51.69,"n":16656,"o":52.47,"t":"2026-05-07T04:00:00Z","v":929984,"vw":51.946163},{"c":51.56,"h":52.37,"l":50.91,"n":15853,"o":51.34,"t":"2026-05-08T04:00:00Z","v":1444249,"vw":51.672984},{"c":51.07,"h":51.82,"l":50.8801,"n":18165,"o":51.41,"t":"2026-05-11T04:00:00Z","v":1041197,"vw":51.26799},{"c":50.35,"h":51.44,"l":50.34,"n":21233,"o":51.05,"t":"2026-05-12T04:00:00Z","v":1504091,"vw":50.570921},{"c":49.78,"h":50.57,"l":49.495,"n":24405,"o":50.24,"t":"2026-05-13T04:00:00Z","v":1607745,"vw":49.864364},{"c":49.42,"h":50.22,"l":49.39,"n":18462,"o":50.03,"t":"2026-05-14T04:00:00Z","v":1363838,"vw":49.585356},{"c":46.69,"h":49.37,"l":46.63,"n":21403,"o":49.1,"t":"2026-05-15T04:00:00Z","v":1398056,"vw":47.200075},{"c":46.94,"h":47.695,"l":46.53,"n":19590,"o":46.92,"t":"2026-05-18T04:00:00Z","v":1194593,"vw":47.15936},{"c":46.36,"h":46.93,"l":45.905,"n":22115,"o":46.5,"t":"2026-05-19T04:00:00Z","v":1393425,"vw":46.430126},{"c":48,"h":48.01,"l":46.08,"n":20753,"o":46.86,"t":"2026-05-20T04:00:00Z","v":1350865,"vw":47.66309},{"c":48.67,"h":49.065,"l":46.8101,"n":17324,"o":47.6,"t":"2026-05-21T04:00:00Z","v":1288476,"vw":48.59097},{"c":49.37,"h":49.59,"l":48.72,"n":15145,"o":49.02,"t":"2026-05-22T04:00:00Z","v":797108,"vw":49.285162},{"c":49.71,"h":50.12,"l":49.39,"n":18708,"o":49.5,"t":"2026-05-26T04:00:00Z","v":1116530,"vw":49.69609},{"c":49.8,"h":50.64,"l":49.295,"n":14566,"o":50.11,"t":"2026-05-27T04:00:00Z","v":829469,"vw":49.779171},{"c":49.52,"h":49.86,"l":48.81,"n":14652,"o":49.37,"t":"2026-05-28T04:00:00Z","v":1275214,"vw":49.553355},{"c":48.68,"h":50.1533,"l":48.655,"n":18359,"o":49.34,"t":"2026-05-29T04:00:00Z","v":1621733,"vw":48.971427},{"c":47.99,"h":48.555,"l":47.51,"n":23100,"o":48.12,"t":"2026-06-01T04:00:00Z","v":1597307,"vw":48.089211},{"c":49.17,"h":49.64,"l":47.97,"n":19082,"o":48.02,"t":"2026-06-02T04:00:00Z","v":1309800,"vw":49.199742},{"c":48.5,"h":49.55,"l":48.46,"n":13738,"o":48.84,"t":"2026-06-03T04:00:00Z","v":730572,"vw":48.72011},{"c":47.84,"h":49.265,"l":47.72,"n":16321,"o":49.18,"t":"2026-06-04T04:00:00Z","v":1432019,"vw":48.075006},{"c":47.49,"h":48.26,"l":47.135,"n":17126,"o":47.73,"t":"2026-06-05T04:00:00Z","v":1076831,"vw":47.606696},{"c":47.61,"h":47.87,"l":46.77,"n":18637,"o":47.2,"t":"2026-06-08T04:00:00Z","v":1023228,"vw":47.480285},{"c":49.9,"h":49.975,"l":48.185,"n":19021,"o":48.5,"t":"2026-06-09T04:00:00Z","v":1114097,"vw":49.363147},{"c":48.99,"h":50.18,"l":48.65,"n":23097,"o":49.75,"t":"2026-06-10T04:00:00Z","v":1385890,"vw":49.247525},{"c":50.53,"h":50.81,"l":48.255,"n":23071,"o":49.41,"t":"2026-06-11T04:00:00Z","v":1694589,"vw":49.555606},{"c":50.57,"h":51.235,"l":49.86,"n":20650,"o":51,"t":"2026-06-12T04:00:00Z","v":1229661,"vw":50.483254},{"c":50.35,"h":51.9021,"l":50.25,"n":20193,"o":51.2,"t":"2026-06-15T04:00:00Z","v":1256741,"vw":50.692667},{"c":51.22,"h":51.475,"l":50.055,"n":19792,"o":50.44,"t":"2026-06-16T04:00:00Z","v":1227782,"vw":51.143026},{"c":50.66,"h":52.13,"l":50.32,"n":17927,"o":50.99,"t":"2026-06-17T04:00:00Z","v":1106595,"vw":50.947938},{"c":50.68,"h":51.805,"l":50.43,"n":15103,"o":51,"t":"2026-06-18T04:00:00Z","v":2338707,"vw":50.771199},{"c":50.46,"h":51.66,"l":49.88,"n":30302,"o":50.61,"t":"2026-06-22T04:00:00Z","v":1973724,"vw":50.59363},{"c":50.79,"h":50.925,"l":50.09,"n":19523,"o":50.18,"t":"2026-06-23T04:00:00Z","v":1213877,"vw":50.722716},{"c":53.54,"h":53.55,"l":51.39,"n":21127,"o":51.39,"t":"2026-06-24T04:00:00Z","v":1276946,"vw":53.098288},{"c":54.34,"h":54.81,"l":53.555,"n":19720,"o":53.84,"t":"2026-06-25T04:00:00Z","v":1248296,"vw":54.300041},{"c":55.11,"h":55.16,"l":54.0809,"n":19129,"o":54.18,"t":"2026-06-26T04:00:00Z","v":1445210,"vw":54.884764},{"c":55.73,"h":55.75,"l":53.82,"n":22637,"o":54.41,"t":"2026-06-29T04:00:00Z","v":1176404,"vw":54.971853},{"c":56.35,"h":56.785,"l":55.36,"n":19727,"o":55.67,"t":"2026-06-30T04:00:00Z","v":1132325,"vw":56.359636},{"c":56.15,"h":57.22,"l":55.56,"n":19712,"o":55.56,"t":"2026-07-01T04:00:00Z","v":1336906,"vw":56.30582},{"c":57.42,"h":57.51,"l":56.19,"n":13775,"o":56.57,"t":"2026-07-02T04:00:00Z","v":684314,"vw":57.049502},{"c":57,"h":57.8906,"l":56.4201,"n":15276,"o":57.79,"t":"2026-07-06T04:00:00Z","v":859589,"vw":57.014205},{"c":56.49,"h":57.955,"l":56.405,"n":20556,"o":57.33,"t":"2026-07-07T04:00:00Z","v":1269364,"vw":56.770207},{"c":54.63,"h":56,"l":53.93,"n":18199,"o":56,"t":"2026-07-08T04:00:00Z","v":1136835,"vw":54.574147},{"c":55.06,"h":56,"l":55.01,"n":16032,"o":55.46,"t":"2026-07-09T04:00:00Z","v":982418,"vw":55.378},{"c":55.89,"h":56.555,"l":55.31,"n":12346,"o":55.36,"t":"2026-07-10T04:00:00Z","v":761196,"vw":56.029966},{"c":53.65,"h":56.25,"l":53.5,"n":27922,"o":56.21,"t":"2026-07-13T04:00:00Z","v":1868137,"vw":53.975482},{"c":53.2,"h":54.525,"l":53.04,"n":18069,"o":54.36,"t":"2026-07-14T04:00:00Z","v":1107945,"vw":53.286052},{"c":53.73,"h":54.305,"l":52.95,"n":18482,"o":53,"t":"2026-07-15T04:00:00Z","v":1120949,"vw":53.701225},{"c":56.18,"h":56.31,"l":54,"n":20499,"o":54,"t":"2026-07-16T04:00:00Z","v":1211890,"vw":55.916237},{"c":56.57,"h":56.98,"l":55.73,"n":17682,"o":56.49,"t":"2026-07-17T04:00:00Z","v":1064869,"vw":56.38736},{"c":54.59,"h":56.72,"l":54.425,"n":23589,"o":56.68,"t":"2026-07-20T04:00:00Z","v":1407285,"vw":54.857797},{"c":54.71,"h":56.2399,"l":54.055,"n":20461,"o":55.63,"t":"2026-07-21T04:00:00Z","v":1154359,"vw":54.939885},{"c":55.15,"h":56.13,"l":54.61,"n":21801,"o":56,"t":"2026-07-22T04:00:00Z","v":1317630,"vw":55.143359},{"c":56.32,"h":57.67,"l":55.26,"n":31278,"o":57.66,"t":"2026-07-23T04:00:00Z","v":2001522,"vw":56.536765},{"c":58.23,"h":58.615,"l":55.49,"n":23770,"o":56.88,"t":"2026-07-24T04:00:00Z","v":1327582,"vw":57.753728},{"c":58.68,"h":59.03,"l":57.9,"n":23875,"o":58,"t":"2026-07-27T04:00:00Z","v":1515327,"vw":58.64429},{"c":60.56,"h":60.67,"l":59.285,"n":21889,"o":59.5,"t":"2026-07-28T04:00:00Z","v":1274559,"vw":60.287119},{"c":58.98,"h":60.24,"l":58.51,"n":22307,"o":59.99,"t":"2026-07-29T04:00:00Z","v":1241192,"vw":58.99696},{"c":56.82,"h":59.29,"l":56.56,"n":23905,"o":59.2,"t":"2026-07-30T04:00:00Z","v":1348445,"vw":56.974795},{"c":56.36,"h":56.85,"l":55.38,"n":21753,"o":56.63,"t":"2026-07-31T04:00:00Z","v":1423643,"vw":56.169531},{"c":56.42,"h":57.52,"l":56.04,"n":30663,"o":57.07,"t":"2026-08-03T04:00:00Z","v":1949360,"vw":56.45586},{"c":58.62,"h":58.655,"l":56.06,"n":18372,"o":56.77,"t":"2026-08-04T04:00:00Z","v":917773,"vw":58.193157},{"c":58.46,"h":58.73,"l":58.11,"n":16884,"o":58.64,"t":"2026-08-05T04:00:00Z","v":793067,"vw":58.421145},{"c":57.07,"h":58.71,"l":57.02,"n":14955,"o":58.46,"t":"2026-08-06T04:00:00Z","v":957072,"vw":57.266869},{"c":58.02,"h":58.06,"l":56.53,"n":13757,"o":57.02,"t":"2026-08-07T04:00:00Z","v":634892,"vw":57.734032},{"c":57.87,"h":57.9,"l":56.43,"n":16811,"o":56.98,"t":"2026-08-10T04:00:00Z","v":858033,"vw":57.495307},{"c":57.8,"h":58.17,"l":57.201,"n":14797,"o":57.57,"t":"2026-08-11T04:00:00Z","v":724239,"vw":57.752567},{"c":58.1,"h":58.38,"l":57.3,"n":15059,"o":57.9,"t":"2026-08-12T04:00:00Z","v":615484,"vw":58.032833},{"c":58.31,"h":58.64,"l":57.53,"n":12325,"o":57.53,"t":"2026-08-13T04:00:00Z","v":543683,"vw":58.299831},{"c":58.27,"h":58.325,"l":57.75,"n":12166,"o":58.21,"t":"2026-08-14T04:00:00Z","v":517726,"vw":58.119671},{"c":56.75,"h":57.75,"l":56.62,"n":14583,"o":57.75,"t":"2026-08-17T04:00:00Z","v":697702,"vw":56.884792},{"c":57.2,"h":57.8,"l":56.63,"n":14465,"o":57.27,"t":"2026-08-18T04:00:00Z","v":877126,"vw":57.173917},{"c":57.9,"h":58.09,"l":57.245,"n":17880,"o":57.62,"t":"2026-08-19T04:00:00Z","v":874668,"vw":57.746742},{"c":58.33,"h":58.705,"l":56.78,"n":11021,"o":56.78,"t":"2026-08-20T04:00:00Z","v":412000,"vw":58.211591},{"c":59.48,"h":59.62,"l":58.62,"n":22161,"o":58.99,"t":"2026-08-21T04:00:00Z","v":833196,"vw":59.354725},{"c":57.49,"h":59.75,"l":56.56,"n":20400,"o":59.47,"t":"2026-08-24T04:00:00Z","v":1154070,"vw":57.505832},{"c":57.88,"h":57.97,"l":56.99,"n":17218,"o":57.64,"t":"2026-08-25T04:00:00Z","v":1104439,"vw":57.708691},{"c":57.55,"h":58.878,"l":57.19,"n":16276,"o":57.26,"t":"2026-08-26T04:00:00Z","v":904127,"vw":57.766379},{"c":56.71,"h":57.455,"l":56.61,"n":15190,"o":56.7,"t":"2026-08-27T04:00:00Z","v":767904,"vw":56.856852},{"c":56.47,"h":57.495,"l":56.355,"n":11170,"o":57.1,"t":"2026-08-28T04:00:00Z","v":722132,"vw":56.607089},{"c":55.15,"h":57.34,"l":55.03,"n":15994,"o":56.905,"t":"2026-08-31T04:00:00Z","v":1452449,"vw":55.302412},{"c":54.09,"h":55.38,"l":53.86,"n":15737,"o":55.09,"t":"2026-09-01T04:00:00Z","v":822094,"vw":54.237426},{"c":54.74,"h":55.14,"l":54.045,"n":12867,"o":54.35,"t":"2026-09-02T04:00:00Z","v":606323,"vw":54.765773},{"c":52.69,"h":53.875,"l":50.75,"n":28199,"o":53.8,"t":"2026-09-03T04:00:00Z","v":1637874,"vw":52.467178},{"c":51.95,"h":52.695,"l":51.595,"n":25609,"o":52.35,"t":"2026-09-04T04:00:00Z","v":1400140,"vw":52.037083},{"c":49.87,"h":51.89,"l":49.84,"n":24758,"o":51.89,"t":"2026-09-08T04:00:00Z","v":1814864,"vw":50.230527},{"c":48.39,"h":50.33,"l":47.735,"n":28323,"o":49.74,"t":"2026-09-09T04:00:00Z","v":1717197,"vw":48.368301},{"c":48.43,"h":49.02,"l":47.77,"n":21042,"o":48.3,"t":"2026-09-10T04:00:00Z","v":1342075,"vw":48.286341},{"c":47.84,"h":49.49,"l":47.59,"n":22337,"o":49.1,"t":"2026-09-11T04:00:00Z","v":1557569,"vw":47.870881},{"c":48.32,"h":48.68,"l":47.83,"n":19426,"o":47.98,"t":"2026-09-14T04:00:00Z","v":1045305,"vw":48.34123},{"c":48.28,"h":48.7,"l":47.815,"n":17705,"o":48.69,"t":"2026-09-15T04:00:00Z","v":1022398,"vw":48.191821},{"c":48.41,"h":49.47,"l":48.11,"n":26117,"o":48.6,"t":"2026-09-16T04:00:00Z","v":1471125,"vw":48.678631},{"c":48.82,"h":49.59,"l":48.43,"n":19003,"o":49.59,"t":"2026-09-17T04:00:00Z","v":1169402,"vw":48.827353},{"c":48.84,"h":49.25,"l":48.4,"n":17408,"o":48.91,"t":"2026-09-18T04:00:00Z","v":1832653,"vw":48.820515},{"c":49.25,"h":49.87,"l":48.8,"n":19534,"o":49.26,"t":"2026-09-21T04:00:00Z","v":1148759,"vw":49.321598},{"c":50.69,"h":51.02,"l":49.65,"n":19429,"o":50.09,"t":"2026-09-22T04:00:00Z","v":1123193,"vw":50.422677},{"c":50.63,"h":51.16,"l":50.38,"n":22502,"o":50.63,"t":"2026-09-23T04:00:00Z","v":1182145,"vw":50.755549},{"c":49.96,"h":50.98,"l":49.35,"n":16330,"o":50.76,"t":"2026-09-24T04:00:00Z","v":964721,"vw":49.91541},{"c":50.06,"h":50.34,"l":49.59,"n":14000,"o":50.2,"t":"2026-09-25T04:00:00Z","v":785382,"vw":50.041239},{"c":49.97,"h":50.15,"l":49.07,"n":16558,"o":49.47,"t":"2026-09-28T04:00:00Z","v":913337,"vw":49.839453},{"c":49.61,"h":50.1964,"l":49.1,"n":15292,"o":49.84,"t":"2026-09-29T04:00:00Z","v":867360,"vw":49.532252},{"c":48.82,"h":49.77,"l":48.73,"n":13367,"o":49.77,"t":"2026-09-30T04:00:00Z","v":886457,"vw":48.964357},{"c":48.5,"h":48.785,"l":47.55,"n":16989,"o":48.31,"t":"2026-10-01T04:00:00Z","v":1010932,"vw":48.415343},{"c":48.74,"h":49.24,"l":48.33,"n":16461,"o":49.13,"t":"2026-10-02T04:00:00Z","v":964923,"vw":48.756321},{"c":48.22,"h":48.59,"l":47.6574,"n":15514,"o":48.33,"t":"2026-10-05T04:00:00Z","v":1069578,"vw":48.257761},{"c":48.02,"h":48.555,"l":47.68,"n":16278,"o":47.99,"t":"2026-10-06T04:00:00Z","v":834300,"vw":48.048606},{"c":47.74,"h":48.21,"l":47.38,"n":17645,"o":47.72,"t":"2026-10-07T04:00:00Z","v":978209,"vw":47.790508},{"c":48.4,"h":48.9,"l":47.11,"n":17049,"o":47.61,"t":"2026-10-08T04:00:00Z","v":1201070,"vw":48.26858},{"c":47.92,"h":48.42,"l":47.89,"n":14016,"o":48.33,"t":"2026-10-09T04:00:00Z","v":694489,"vw":48.087547},{"c":48.04,"h":48.6758,"l":47.5377,"n":13863,"o":47.8,"t":"2026-10-12T04:00:00Z","v":786889,"vw":48.158905},{"c":48.74,"h":48.975,"l":47.9964,"n":12523,"o":48.5,"t":"2026-10-13T04:00:00Z","v":829235,"vw":48.621607},{"c":49.12,"h":49.14,"l":48.15,"n":16257,"o":48.42,"t":"2026-10-14T04:00:00Z","v":941512,"vw":48.808644},{"c":49.66,"h":50.75,"l":48.47,"n":24718,"o":48.47,"t":"2026-10-15T04:00:00Z","v":1368354,"vw":49.882344},{"c":49.79,"h":50.665,"l":49.565,"n":17398,"o":49.93,"t":"2026-10-16T04:00:00Z","v":838216,"vw":49.885151},{"c":49.8,"h":50.36,"l":49.15,"n":18538,"o":50.36,"t":"2026-10-19T04:00:00Z","v":1349126,"vw":49.820143},{"c":50.83,"h":50.88,"l":49.3994,"n":25464,"o":49.95,"t":"2026-10-20T04:00:00Z","v":1828899,"vw":50.292655},{"c":50.96,"h":51.49,"l":50.51,"n":27752,"o":50.54,"t":"2026-10-21T04:00:00Z","v":1468080,"vw":51.061976},{"c":50.27,"h":51.19,"l":46.665,"n":44745,"o":47.45,"t":"2026-10-22T04:00:00Z","v":3565278,"vw":50.204653}],"volatilityBars":[{"c":49.05,"h":49.05,"l":49.05,"n":6,"o":49.05,"t":"2026-09-21T11:00:00Z","v":230,"vw":49.05},{"c":49.5,"h":49.58,"l":49.12,"n":11,"o":49.29,"t":"2026-09-21T13:15:00Z","v":660,"vw":49.343333},{"c":48.9904,"h":49.52,"l":48.9904,"n":187,"o":49.26,"t":"2026-09-21T13:30:00Z","v":16289,"vw":49.242382},{"c":49.21,"h":49.23,"l":49.01,"n":387,"o":49.135,"t":"2026-09-21T13:45:00Z","v":14649,"vw":49.122133},{"c":48.945,"h":49.2,"l":48.8,"n":360,"o":49.2,"t":"2026-09-21T14:00:00Z","v":15033,"vw":48.953001},{"c":49.19,"h":49.19,"l":48.95,"n":439,"o":48.97,"t":"2026-09-21T14:15:00Z","v":18317,"vw":49.054742},{"c":49.185,"h":49.185,"l":49.0601,"n":563,"o":49.11,"t":"2026-09-21T14:30:00Z","v":24161,"vw":49.119248},{"c":49.305,"h":49.38,"l":49.18,"n":655,"o":49.23,"t":"2026-09-21T14:45:00Z","v":28830,"vw":49.27308},{"c":49.45,"h":49.52,"l":49.31,"n":671,"o":49.33,"t":"2026-09-21T15:00:00Z","v":27489,"vw":49.432499},{"c":49.44,"h":49.5599,"l":49.4,"n":650,"o":49.47,"t":"2026-09-21T15:15:00Z","v":24346,"vw":49.456377},{"c":49.41,"h":49.54,"l":49.41,"n":503,"o":49.46,"t":"2026-09-21T15:30:00Z","v":16849,"vw":49.476444},{"c":49.43,"h":49.46,"l":49.36,"n":549,"o":49.42,"t":"2026-09-21T15:45:00Z","v":24660,"vw":49.412003},{"c":49.65,"h":49.65,"l":49.43,"n":530,"o":49.445,"t":"2026-09-21T16:00:00Z","v":27912,"vw":49.530528},{"c":49.625,"h":49.685,"l":49.56,"n":391,"o":49.675,"t":"2026-09-21T16:15:00Z","v":11318,"vw":49.612799},{"c":49.63,"h":49.675,"l":49.6,"n":305,"o":49.6,"t":"2026-09-21T16:30:00Z","v":9194,"vw":49.64675},{"c":49.67,"h":49.69,"l":49.61,"n":454,"o":49.65,"t":"2026-09-21T16:45:00Z","v":15041,"vw":49.645259},{"c":49.74,"h":49.75,"l":49.62,"n":477,"o":49.66,"t":"2026-09-21T17:00:00Z","v":14511,"vw":49.690324},{"c":49.81,"h":49.87,"l":49.725,"n":674,"o":49.725,"t":"2026-09-21T17:15:00Z","v":23848,"vw":49.827118},{"c":49.69,"h":49.81,"l":49.68,"n":556,"o":49.81,"t":"2026-09-21T17:30:00Z","v":18332,"vw":49.748287},{"c":49.51,"h":49.695,"l":49.43,"n":690,"o":49.695,"t":"2026-09-21T17:45:00Z","v":31803,"vw":49.588062},{"c":49.45,"h":49.535,"l":49.3568,"n":724,"o":49.515,"t":"2026-09-21T18:00:00Z","v":49660,"vw":49.419445},{"c":49.385,"h":49.44,"l":49.34,"n":780,"o":49.43,"t":"2026-09-21T18:15:00Z","v":33581,"vw":49.389565},{"c":49.375,"h":49.44,"l":49.36,"n":686,"o":49.38,"t":"2026-09-21T18:30:00Z","v":26761,"vw":49.403374},{"c":49.51,"h":49.525,"l":49.37,"n":827,"o":49.375,"t":"2026-09-21T18:45:00Z","v":33167,"vw":49.424272},{"c":49.5,"h":49.595,"l":49.48,"n":775,"o":49.53,"t":"2026-09-21T19:00:00Z","v":25441,"vw":49.549155},{"c":49.355,"h":49.54,"l":49.355,"n":1000,"o":49.5,"t":"2026-09-21T19:15:00Z","v":42466,"vw":49.463182},{"c":49.28,"h":49.37,"l":49.18,"n":1229,"o":49.36,"t":"2026-09-21T19:30:00Z","v":57311,"vw":49.267413},{"c":49.26,"h":49.29,"l":49.09,"n":3883,"o":49.28,"t":"2026-09-21T19:45:00Z","v":217485,"vw":49.186798},{"c":49.25,"h":49.25,"l":49.25,"n":29,"o":49.25,"t":"2026-09-21T20:00:00Z","v":240615,"vw":49.25},{"c":50.695,"h":50.695,"l":49.65,"n":346,"o":50.09,"t":"2026-09-22T13:30:00Z","v":33375,"vw":50.087563},{"c":50.7,"h":50.7,"l":50.13,"n":324,"o":50.545,"t":"2026-09-22T13:45:00Z","v":10896,"vw":50.428606},{"c":50.95,"h":51.02,"l":50.66,"n":572,"o":50.71,"t":"2026-09-22T14:00:00Z","v":23244,"vw":50.911499},{"c":50.52,"h":50.945,"l":50.52,"n":395,"o":50.945,"t":"2026-09-22T14:15:00Z","v":19475,"vw":50.674975},{"c":50.37,"h":50.54,"l":50.34,"n":457,"o":50.465,"t":"2026-09-22T14:30:00Z","v":15679,"vw":50.495356},{"c":50.18,"h":50.38,"l":50.12,"n":650,"o":50.35,"t":"2026-09-22T14:45:00Z","v":32530,"vw":50.234091},{"c":50.16,"h":50.21,"l":50.05,"n":571,"o":50.16,"t":"2026-09-22T15:00:00Z","v":24170,"vw":50.129877},{"c":49.96,"h":50.19,"l":49.96,"n":447,"o":50.18,"t":"2026-09-22T15:15:00Z","v":16041,"vw":50.079341},{"c":49.71,"h":49.965,"l":49.71,"n":622,"o":49.965,"t":"2026-09-22T15:30:00Z","v":27814,"vw":49.785067},{"c":49.8,"h":49.8,"l":49.7,"n":559,"o":49.7,"t":"2026-09-22T15:45:00Z","v":18527,"vw":49.738539},{"c":49.92,"h":49.95,"l":49.78,"n":460,"o":49.78,"t":"2026-09-22T16:00:00Z","v":17582,"vw":49.888941},{"c":49.985,"h":49.985,"l":49.875,"n":396,"o":49.93,"t":"2026-09-22T16:15:00Z","v":12253,"vw":49.926603},{"c":50.035,"h":50.085,"l":49.97,"n":538,"o":49.97,"t":"2026-09-22T16:30:00Z","v":22867,"vw":50.025638},{"c":50.215,"h":50.285,"l":50.02,"n":566,"o":50.02,"t":"2026-09-22T16:45:00Z","v":21302,"vw":50.177752},{"c":49.835,"h":50.24,"l":49.835,"n":432,"o":50.22,"t":"2026-09-22T17:00:00Z","v":17028,"vw":50.006822},{"c":49.935,"h":49.95,"l":49.81,"n":734,"o":49.81,"t":"2026-09-22T17:15:00Z","v":40754,"vw":49.888862},{"c":49.99,"h":50.0004,"l":49.91,"n":548,"o":49.935,"t":"2026-09-22T17:30:00Z","v":15964,"vw":49.955306},{"c":50.1,"h":50.1,"l":49.94,"n":914,"o":50,"t":"2026-09-22T17:45:00Z","v":38267,"vw":50.016208},{"c":50.06,"h":50.195,"l":50.03,"n":636,"o":50.075,"t":"2026-09-22T18:00:00Z","v":17496,"vw":50.100531},{"c":50.135,"h":50.15,"l":50.02,"n":570,"o":50.075,"t":"2026-09-22T18:15:00Z","v":17960,"vw":50.085357},{"c":50.05,"h":50.17,"l":50.04,"n":789,"o":50.12,"t":"2026-09-22T18:30:00Z","v":29322,"vw":50.098497},{"c":50.25,"h":50.25,"l":49.99,"n":762,"o":50.05,"t":"2026-09-22T18:45:00Z","v":35995,"vw":50.088778},{"c":50.32,"h":50.325,"l":50.2302,"n":658,"o":50.25,"t":"2026-09-22T19:00:00Z","v":33393,"vw":50.272668},{"c":50.315,"h":50.35,"l":50.25,"n":783,"o":50.325,"t":"2026-09-22T19:15:00Z","v":28249,"vw":50.291308},{"c":50.68,"h":50.69,"l":50.25,"n":1320,"o":50.315,"t":"2026-09-22T19:30:00Z","v":62782,"vw":50.506033},{"c":50.69,"h":50.735,"l":50.61,"n":3772,"o":50.675,"t":"2026-09-22T19:45:00Z","v":220589,"vw":50.682813},{"c":50.69,"h":50.69,"l":50.68,"n":45,"o":50.69,"t":"2026-09-22T20:00:00Z","v":259757,"vw":50.689966},{"c":50.5,"h":50.5,"l":50.5,"n":1,"o":50.5,"t":"2026-09-22T20:45:00Z","v":150,"vw":50.5},{"c":50.99,"h":51.08,"l":50.63,"n":130,"o":50.63,"t":"2026-09-23T13:30:00Z","v":15448,"vw":50.734825},{"c":50.845,"h":51.0964,"l":50.73,"n":335,"o":50.99,"t":"2026-09-23T13:45:00Z","v":11204,"vw":50.838674},{"c":51.095,"h":51.14,"l":50.79,"n":475,"o":50.9,"t":"2026-09-23T14:00:00Z","v":24392,"vw":51.052856},{"c":50.835,"h":51.15,"l":50.795,"n":547,"o":51.05,"t":"2026-09-23T14:15:00Z","v":17274,"vw":51.032112},{"c":50.645,"h":51.03,"l":50.645,"n":507,"o":50.94,"t":"2026-09-23T14:30:00Z","v":21051,"vw":50.809184},{"c":50.675,"h":50.845,"l":50.62,"n":500,"o":50.645,"t":"2026-09-23T14:45:00Z","v":13857,"vw":50.727716},{"c":50.705,"h":50.705,"l":50.61,"n":436,"o":50.675,"t":"2026-09-23T15:00:00Z","v":10839,"vw":50.644789},{"c":50.935,"h":50.97,"l":50.73,"n":545,"o":50.73,"t":"2026-09-23T15:15:00Z","v":12403,"vw":50.879854},{"c":50.97,"h":51.02,"l":50.88,"n":982,"o":50.97,"t":"2026-09-23T15:30:00Z","v":41364,"vw":50.947477},{"c":50.96,"h":51.04,"l":50.925,"n":486,"o":50.935,"t":"2026-09-23T15:45:00Z","v":16068,"vw":50.974172},{"c":50.865,"h":50.945,"l":50.83,"n":437,"o":50.93,"t":"2026-09-23T16:00:00Z","v":11129,"vw":50.876829},{"c":51.01,"h":51.05,"l":50.86,"n":785,"o":50.87,"t":"2026-09-23T16:15:00Z","v":39759,"vw":50.990792},{"c":51.065,"h":51.0864,"l":50.97,"n":911,"o":51.01,"t":"2026-09-23T16:30:00Z","v":63364,"vw":51.043944},{"c":51.08,"h":51.1545,"l":51.06,"n":585,"o":51.07,"t":"2026-09-23T16:45:00Z","v":15236,"vw":51.102499},{"c":51.07,"h":51.11,"l":50.97,"n":518,"o":51.085,"t":"2026-09-23T17:00:00Z","v":15283,"vw":51.046452},{"c":50.87,"h":51.065,"l":50.83,"n":769,"o":51.03,"t":"2026-09-23T17:15:00Z","v":43632,"vw":50.969942},{"c":51.02,"h":51.02,"l":50.78,"n":732,"o":50.87,"t":"2026-09-23T17:30:00Z","v":31580,"vw":50.897851},{"c":51.085,"h":51.095,"l":50.98,"n":579,"o":51.015,"t":"2026-09-23T17:45:00Z","v":15839,"vw":51.035553},{"c":51.06,"h":51.12,"l":51.04,"n":532,"o":51.12,"t":"2026-09-23T18:00:00Z","v":13875,"vw":51.088027},{"c":51.05,"h":51.16,"l":51.05,"n":620,"o":51.06,"t":"2026-09-23T18:15:00Z","v":18496,"vw":51.08841},{"c":50.695,"h":51.04,"l":50.68,"n":899,"o":51.04,"t":"2026-09-23T18:30:00Z","v":48483,"vw":50.84172},{"c":50.58,"h":50.73,"l":50.38,"n":1127,"o":50.695,"t":"2026-09-23T18:45:00Z","v":45161,"vw":50.595319},{"c":50.575,"h":50.64,"l":50.52,"n":1119,"o":50.57,"t":"2026-09-23T19:00:00Z","v":45265,"vw":50.584317},{"c":50.575,"h":50.58,"l":50.46,"n":1288,"o":50.58,"t":"2026-09-23T19:15:00Z","v":52556,"vw":50.529587},{"c":50.68,"h":50.68,"l":50.49,"n":1518,"o":50.57,"t":"2026-09-23T19:30:00Z","v":73150,"vw":50.580932},{"c":50.65,"h":50.82,"l":50.58,"n":3486,"o":50.68,"t":"2026-09-23T19:45:00Z","v":162698,"vw":50.691654},{"c":50.63,"h":50.63,"l":50.63,"n":51,"o":50.63,"t":"2026-09-23T20:00:00Z","v":274641,"vw":50.63},{"c":50.25,"h":50.98,"l":50.22,"n":251,"o":50.76,"t":"2026-09-24T13:30:00Z","v":24876,"vw":50.760289},{"c":50.455,"h":50.51,"l":50.24,"n":109,"o":50.25,"t":"2026-09-24T13:45:00Z","v":5691,"vw":50.388983},{"c":50.27,"h":50.53,"l":50.27,"n":268,"o":50.45,"t":"2026-09-24T14:00:00Z","v":17424,"vw":50.439176},{"c":50.13,"h":50.32,"l":50.0001,"n":409,"o":50.21,"t":"2026-09-24T14:15:00Z","v":15720,"vw":50.17231},{"c":50.19,"h":50.2,"l":50.03,"n":345,"o":50.03,"t":"2026-09-24T14:30:00Z","v":8850,"vw":50.126914},{"c":50.185,"h":50.26,"l":50.11,"n":381,"o":50.165,"t":"2026-09-24T14:45:00Z","v":12551,"vw":50.195119},{"c":50.03,"h":50.19,"l":50.03,"n":495,"o":50.19,"t":"2026-09-24T15:00:00Z","v":15291,"vw":50.150303},{"c":49.88,"h":50.07,"l":49.84,"n":454,"o":50.03,"t":"2026-09-24T15:15:00Z","v":18257,"vw":49.975282},{"c":49.62,"h":49.94,"l":49.62,"n":735,"o":49.9099,"t":"2026-09-24T15:30:00Z","v":34108,"vw":49.789611},{"c":49.46,"h":49.66,"l":49.435,"n":449,"o":49.63,"t":"2026-09-24T15:45:00Z","v":35937,"vw":49.555015},{"c":49.41,"h":49.47,"l":49.35,"n":420,"o":49.46,"t":"2026-09-24T16:00:00Z","v":15548,"vw":49.412825},{"c":49.68,"h":49.8988,"l":49.38,"n":948,"o":49.41,"t":"2026-09-24T16:15:00Z","v":54657,"vw":49.541149},{"c":49.885,"h":49.91,"l":49.66,"n":338,"o":49.715,"t":"2026-09-24T16:30:00Z","v":11641,"vw":49.753451},{"c":49.82,"h":49.82,"l":49.71,"n":396,"o":49.82,"t":"2026-09-24T16:45:00Z","v":19916,"vw":49.769808},{"c":49.8,"h":49.88,"l":49.71,"n":440,"o":49.78,"t":"2026-09-24T17:00:00Z","v":16097,"vw":49.782184},{"c":49.7,"h":49.815,"l":49.67,"n":386,"o":49.815,"t":"2026-09-24T17:15:00Z","v":15878,"vw":49.752803},{"c":49.52,"h":49.705,"l":49.435,"n":245,"o":49.7,"t":"2026-09-24T17:30:00Z","v":6352,"vw":49.529213},{"c":49.57,"h":49.62,"l":49.485,"n":276,"o":49.57,"t":"2026-09-24T17:45:00Z","v":9462,"vw":49.553305},{"c":49.61,"h":49.65,"l":49.505,"n":383,"o":49.57,"t":"2026-09-24T18:00:00Z","v":11145,"vw":49.573841},{"c":49.875,"h":49.91,"l":49.619,"n":330,"o":49.62,"t":"2026-09-24T18:15:00Z","v":13281,"vw":49.736377},{"c":49.81,"h":49.955,"l":49.73,"n":598,"o":49.875,"t":"2026-09-24T18:30:00Z","v":21094,"vw":49.847858},{"c":49.8,"h":49.91,"l":49.785,"n":537,"o":49.87,"t":"2026-09-24T18:45:00Z","v":19636,"vw":49.856372},{"c":49.82,"h":49.92,"l":49.78,"n":676,"o":49.805,"t":"2026-09-24T19:00:00Z","v":25686,"vw":49.835649},{"c":49.95,"h":49.99,"l":49.76,"n":995,"o":49.84,"t":"2026-09-24T19:15:00Z","v":41749,"vw":49.869818},{"c":49.975,"h":50.07,"l":49.95,"n":1169,"o":49.95,"t":"2026-09-24T19:30:00Z","v":46415,"vw":50.018878},{"c":49.94,"h":50.04,"l":49.87,"n":3269,"o":49.96,"t":"2026-09-24T19:45:00Z","v":185059,"vw":49.936956},{"c":49.96,"h":49.96,"l":49.93,"n":53,"o":49.93,"t":"2026-09-24T20:00:00Z","v":241198,"vw":49.959522},{"c":48.88,"h":48.88,"l":48.88,"n":2,"o":48.88,"t":"2026-09-24T22:15:00Z","v":150,"vw":48.88},{"c":50.15,"h":50.31,"l":50.15,"n":103,"o":50.2,"t":"2026-09-25T13:30:00Z","v":13153,"vw":50.203319},{"c":49.955,"h":50.06,"l":49.71,"n":438,"o":50.04,"t":"2026-09-25T13:45:00Z","v":31952,"vw":49.781172},{"c":49.83,"h":49.98,"l":49.8,"n":243,"o":49.955,"t":"2026-09-25T14:00:00Z","v":22207,"vw":49.911587},{"c":49.98,"h":50.09,"l":49.74,"n":243,"o":49.74,"t":"2026-09-25T14:15:00Z","v":7072,"vw":50.030494},{"c":50.05,"h":50.05,"l":49.89,"n":213,"o":49.98,"t":"2026-09-25T14:30:00Z","v":4483,"vw":49.976848},{"c":49.955,"h":50.18,"l":49.92,"n":259,"o":50.07,"t":"2026-09-25T14:45:00Z","v":6667,"vw":50.067346},{"c":49.98,"h":50.08,"l":49.92,"n":383,"o":49.99,"t":"2026-09-25T15:00:00Z","v":12386,"vw":50.021048},{"c":49.8,"h":50.03,"l":49.79,"n":413,"o":49.975,"t":"2026-09-25T15:15:00Z","v":62818,"vw":49.953633},{"c":49.68,"h":49.97,"l":49.6575,"n":410,"o":49.8,"t":"2026-09-25T15:30:00Z","v":15947,"vw":49.827964},{"c":49.88,"h":49.88,"l":49.59,"n":489,"o":49.71,"t":"2026-09-25T15:45:00Z","v":19457,"vw":49.688758},{"c":50.12,"h":50.215,"l":49.9,"n":493,"o":49.9,"t":"2026-09-25T16:00:00Z","v":13281,"vw":50.084894},{"c":50.04,"h":50.125,"l":49.98,"n":323,"o":50.125,"t":"2026-09-25T16:15:00Z","v":12319,"vw":50.03387},{"c":50.105,"h":50.12,"l":49.965,"n":342,"o":50.045,"t":"2026-09-25T16:30:00Z","v":8808,"vw":50.056308},{"c":50.06,"h":50.1,"l":50,"n":379,"o":50.09,"t":"2026-09-25T16:45:00Z","v":12165,"vw":50.038227},{"c":50.1025,"h":50.185,"l":50.06,"n":333,"o":50.06,"t":"2026-09-25T17:00:00Z","v":9851,"vw":50.108985},{"c":50.11,"h":50.16,"l":50.07,"n":319,"o":50.0951,"t":"2026-09-25T17:15:00Z","v":9475,"vw":50.100104},{"c":50.13,"h":50.16,"l":50.045,"n":417,"o":50.09,"t":"2026-09-25T17:30:00Z","v":15840,"vw":50.112799},{"c":50.22,"h":50.245,"l":50.09,"n":400,"o":50.12,"t":"2026-09-25T17:45:00Z","v":11921,"vw":50.158138},{"c":50.17,"h":50.23,"l":50.1375,"n":309,"o":50.23,"t":"2026-09-25T18:00:00Z","v":9340,"vw":50.176846},{"c":50.16,"h":50.19,"l":50.115,"n":395,"o":50.175,"t":"2026-09-25T18:15:00Z","v":11334,"vw":50.153893},{"c":50.1751,"h":50.18,"l":50.115,"n":498,"o":50.155,"t":"2026-09-25T18:30:00Z","v":12068,"vw":50.152517},{"c":50.065,"h":50.22,"l":50,"n":676,"o":50.175,"t":"2026-09-25T18:45:00Z","v":21497,"vw":50.125859},{"c":50.16,"h":50.16,"l":50.03,"n":519,"o":50.065,"t":"2026-09-25T19:00:00Z","v":21409,"vw":50.087561},{"c":50.04,"h":50.145,"l":50.04,"n":467,"o":50.14,"t":"2026-09-25T19:15:00Z","v":20432,"vw":50.074595},{"c":50.19,"h":50.21,"l":50.05,"n":887,"o":50.05,"t":"2026-09-25T19:30:00Z","v":30269,"vw":50.128058},{"c":50.07,"h":50.34,"l":50.02,"n":2688,"o":50.2,"t":"2026-09-25T19:45:00Z","v":122349,"vw":50.138832},{"c":50.06,"h":50.06,"l":50.06,"n":28,"o":50.06,"t":"2026-09-25T20:00:00Z","v":225971,"vw":50.06},{"c":49.63,"h":50.59,"l":49.25,"n":132,"o":50.59,"t":"2026-09-28T13:30:00Z","v":20337,"vw":49.491568},{"c":49.81,"h":50.11,"l":49.8,"n":198,"o":49.8,"t":"2026-09-28T13:45:00Z","v":7151,"vw":49.943735},{"c":50.07,"h":50.07,"l":49.78,"n":201,"o":49.82,"t":"2026-09-28T14:00:00Z","v":5724,"vw":49.925958},{"c":50.05,"h":50.15,"l":49.965,"n":294,"o":50.15,"t":"2026-09-28T14:15:00Z","v":9403,"vw":50.062091},{"c":49.815,"h":50.01,"l":49.79,"n":335,"o":50.01,"t":"2026-09-28T14:30:00Z","v":13244,"vw":49.871988},{"c":49.53,"h":49.83,"l":49.53,"n":457,"o":49.83,"t":"2026-09-28T14:45:00Z","v":17563,"vw":49.700787},{"c":49.215,"h":49.57,"l":49.215,"n":621,"o":49.56,"t":"2026-09-28T15:00:00Z","v":26413,"vw":49.417749},{"c":49.2,"h":49.28,"l":49.16,"n":501,"o":49.215,"t":"2026-09-28T15:15:00Z","v":14350,"vw":49.220041},{"c":49.2117,"h":49.325,"l":49.175,"n":510,"o":49.22,"t":"2026-09-28T15:30:00Z","v":17437,"vw":49.238192},{"c":49.2,"h":49.31,"l":49.07,"n":338,"o":49.19,"t":"2026-09-28T15:45:00Z","v":17255,"vw":49.183288},{"c":49.41,"h":49.41,"l":49.18,"n":381,"o":49.24,"t":"2026-09-28T16:00:00Z","v":11346,"vw":49.244228},{"c":49.83,"h":49.97,"l":49.425,"n":959,"o":49.425,"t":"2026-09-28T16:15:00Z","v":41214,"vw":49.581632},{"c":49.57,"h":49.835,"l":49.57,"n":409,"o":49.835,"t":"2026-09-28T16:30:00Z","v":10929,"vw":49.716145},{"c":49.505,"h":49.65,"l":49.3601,"n":439,"o":49.57,"t":"2026-09-28T16:45:00Z","v":12897,"vw":49.522871},{"c":49.8,"h":49.975,"l":49.51,"n":620,"o":49.51,"t":"2026-09-28T17:00:00Z","v":22084,"vw":49.71244},{"c":49.68,"h":49.85,"l":49.68,"n":372,"o":49.805,"t":"2026-09-28T17:15:00Z","v":10392,"vw":49.75762},{"c":49.625,"h":49.72,"l":49.58,"n":435,"o":49.71,"t":"2026-09-28T17:30:00Z","v":13689,"vw":49.64442},{"c":49.83,"h":49.84,"l":49.625,"n":442,"o":49.65,"t":"2026-09-28T17:45:00Z","v":16317,"vw":49.756507},{"c":49.88,"h":49.88,"l":49.74,"n":510,"o":49.815,"t":"2026-09-28T18:00:00Z","v":21471,"vw":49.788626},{"c":49.95,"h":49.96,"l":49.87,"n":420,"o":49.87,"t":"2026-09-28T18:15:00Z","v":16003,"vw":49.916182},{"c":49.96,"h":50.03,"l":49.92,"n":491,"o":49.94,"t":"2026-09-28T18:30:00Z","v":20208,"vw":49.977415},{"c":49.89,"h":49.96,"l":49.85,"n":632,"o":49.93,"t":"2026-09-28T18:45:00Z","v":26902,"vw":49.892193},{"c":49.87,"h":49.9,"l":49.8,"n":680,"o":49.88,"t":"2026-09-28T19:00:00Z","v":22996,"vw":49.856256},{"c":49.99,"h":49.99,"l":49.84,"n":818,"o":49.87,"t":"2026-09-28T19:15:00Z","v":34187,"vw":49.922475},{"c":49.91,"h":50.075,"l":49.9,"n":1330,"o":50,"t":"2026-09-28T19:30:00Z","v":54915,"vw":49.974935},{"c":49.97,"h":50.01,"l":49.855,"n":2952,"o":49.92,"t":"2026-09-28T19:45:00Z","v":139806,"vw":49.940531},{"c":49.97,"h":49.97,"l":49.95,"n":27,"o":49.95,"t":"2026-09-28T20:00:00Z","v":271558,"vw":49.969984},{"c":49.97,"h":50.09,"l":49.43,"n":179,"o":49.84,"t":"2026-09-29T13:30:00Z","v":19837,"vw":49.869488},{"c":49.61,"h":50.1964,"l":49.61,"n":225,"o":50.085,"t":"2026-09-29T13:45:00Z","v":8388,"vw":49.807896},{"c":49.835,"h":49.945,"l":49.655,"n":190,"o":49.655,"t":"2026-09-29T14:00:00Z","v":4618,"vw":49.7995},{"c":49.605,"h":49.9033,"l":49.58,"n":182,"o":49.9033,"t":"2026-09-29T14:15:00Z","v":5729,"vw":49.683117},{"c":49.54,"h":49.75,"l":49.49,"n":241,"o":49.605,"t":"2026-09-29T14:30:00Z","v":6028,"vw":49.572878},{"c":49.705,"h":49.71,"l":49.61,"n":239,"o":49.65,"t":"2026-09-29T14:45:00Z","v":6507,"vw":49.670563},{"c":49.37,"h":49.68,"l":49.3201,"n":726,"o":49.67,"t":"2026-09-29T15:00:00Z","v":38294,"vw":49.484399},{"c":49.37,"h":49.46,"l":49.335,"n":605,"o":49.37,"t":"2026-09-29T15:15:00Z","v":26019,"vw":49.396804},{"c":49.39,"h":49.5,"l":49.32,"n":796,"o":49.42,"t":"2026-09-29T15:30:00Z","v":43161,"vw":49.440828},{"c":49.43,"h":49.52,"l":49.37,"n":571,"o":49.387,"t":"2026-09-29T15:45:00Z","v":28846,"vw":49.437921},{"c":49.41,"h":49.46,"l":49.29,"n":488,"o":49.44,"t":"2026-09-29T16:00:00Z","v":20393,"vw":49.370977},{"c":49.53,"h":49.55,"l":49.415,"n":459,"o":49.415,"t":"2026-09-29T16:15:00Z","v":17608,"vw":49.4902},{"c":49.435,"h":49.585,"l":49.41,"n":376,"o":49.535,"t":"2026-09-29T16:30:00Z","v":11991,"vw":49.510064},{"c":49.35,"h":49.47,"l":49.35,"n":323,"o":49.435,"t":"2026-09-29T16:45:00Z","v":14954,"vw":49.385791},{"c":49.3,"h":49.375,"l":49.29,"n":289,"o":49.36,"t":"2026-09-29T17:00:00Z","v":12079,"vw":49.336906},{"c":49.26,"h":49.35,"l":49.26,"n":325,"o":49.345,"t":"2026-09-29T17:15:00Z","v":11365,"vw":49.3128},{"c":49.31,"h":49.32,"l":49.25,"n":396,"o":49.285,"t":"2026-09-29T17:30:00Z","v":17131,"vw":49.285928},{"c":49.27,"h":49.44,"l":49.27,"n":539,"o":49.31,"t":"2026-09-29T17:45:00Z","v":19796,"vw":49.337707},{"c":49.14,"h":49.4,"l":49.14,"n":508,"o":49.3,"t":"2026-09-29T18:00:00Z","v":18479,"vw":49.301061},{"c":49.375,"h":49.405,"l":49.1,"n":598,"o":49.14,"t":"2026-09-29T18:15:00Z","v":35208,"vw":49.276391},{"c":49.49,"h":49.565,"l":49.36,"n":574,"o":49.375,"t":"2026-09-29T18:30:00Z","v":18775,"vw":49.447125},{"c":49.385,"h":49.4976,"l":49.38,"n":649,"o":49.4976,"t":"2026-09-29T18:45:00Z","v":22849,"vw":49.4351},{"c":49.45,"h":49.5,"l":49.41,"n":498,"o":49.45,"t":"2026-09-29T19:00:00Z","v":17466,"vw":49.45183},{"c":49.51,"h":49.55,"l":49.44,"n":703,"o":49.45,"t":"2026-09-29T19:15:00Z","v":27863,"vw":49.505376},{"c":49.68,"h":49.68,"l":49.515,"n":950,"o":49.52,"t":"2026-09-29T19:30:00Z","v":33601,"vw":49.622442},{"c":49.6,"h":49.73,"l":49.56,"n":2525,"o":49.69,"t":"2026-09-29T19:45:00Z","v":109870,"vw":49.621772},{"c":49.61,"h":49.61,"l":49.61,"n":20,"o":49.61,"t":"2026-09-29T20:00:00Z","v":244908,"vw":49.61},{"c":49.54,"h":49.77,"l":49.54,"n":116,"o":49.77,"t":"2026-09-30T13:30:00Z","v":31054,"vw":49.692007},{"c":49.19,"h":49.625,"l":49.19,"n":217,"o":49.585,"t":"2026-09-30T13:45:00Z","v":9235,"vw":49.442835},{"c":49.415,"h":49.54,"l":49.14,"n":301,"o":49.14,"t":"2026-09-30T14:00:00Z","v":14882,"vw":49.331347},{"c":49.175,"h":49.48,"l":49.175,"n":170,"o":49.43,"t":"2026-09-30T14:15:00Z","v":5000,"vw":49.340602},{"c":49.14,"h":49.255,"l":49.115,"n":756,"o":49.16,"t":"2026-09-30T14:30:00Z","v":49464,"vw":49.186171},{"c":49.075,"h":49.17,"l":49.06,"n":247,"o":49.12,"t":"2026-09-30T14:45:00Z","v":7834,"vw":49.102811},{"c":48.875,"h":49.11,"l":48.845,"n":402,"o":49.095,"t":"2026-09-30T15:00:00Z","v":26957,"vw":48.979282},{"c":48.98,"h":49,"l":48.83,"n":436,"o":48.88,"t":"2026-09-30T15:15:00Z","v":23767,"vw":48.90558},{"c":49.025,"h":49.06,"l":48.96,"n":318,"o":49,"t":"2026-09-30T15:30:00Z","v":12292,"vw":48.998846},{"c":49.035,"h":49.115,"l":49.03,"n":143,"o":49.03,"t":"2026-09-30T15:45:00Z","v":4343,"vw":49.064469},{"c":48.995,"h":49.13,"l":48.995,"n":365,"o":49.06,"t":"2026-09-30T16:00:00Z","v":20382,"vw":49.066643},{"c":49.03,"h":49.06,"l":48.9951,"n":219,"o":49,"t":"2026-09-30T16:15:00Z","v":7827,"vw":49.012292},{"c":49.135,"h":49.155,"l":49.0101,"n":299,"o":49.04,"t":"2026-09-30T16:30:00Z","v":7959,"vw":49.068704},{"c":49.165,"h":49.165,"l":49.03,"n":325,"o":49.12,"t":"2026-09-30T16:45:00Z","v":8232,"vw":49.105463},{"c":49.0448,"h":49.175,"l":49.04,"n":295,"o":49.175,"t":"2026-09-30T17:00:00Z","v":9633,"vw":49.076329},{"c":49.04,"h":49.0575,"l":48.94,"n":406,"o":49.0575,"t":"2026-09-30T17:15:00Z","v":12773,"vw":48.988913},{"c":49.07,"h":49.12,"l":49.05,"n":321,"o":49.09,"t":"2026-09-30T17:30:00Z","v":11696,"vw":49.076631},{"c":48.93,"h":49.06,"l":48.905,"n":391,"o":49.055,"t":"2026-09-30T17:45:00Z","v":10213,"vw":48.976386},{"c":49.02,"h":49.11,"l":48.95,"n":437,"o":48.95,"t":"2026-09-30T18:00:00Z","v":15062,"vw":49.028016},{"c":49.02,"h":49.08,"l":48.94,"n":336,"o":49.02,"t":"2026-09-30T18:15:00Z","v":12757,"vw":49.016238},{"c":49.01,"h":49.03,"l":48.955,"n":437,"o":49.02,"t":"2026-09-30T18:30:00Z","v":18454,"vw":48.996597},{"c":49.115,"h":49.115,"l":48.98,"n":467,"o":49.02,"t":"2026-09-30T18:45:00Z","v":16161,"vw":49.063801},{"c":48.99,"h":49.15,"l":48.955,"n":972,"o":49.09,"t":"2026-09-30T19:00:00Z","v":59963,"vw":49.082108},{"c":48.955,"h":48.99,"l":48.905,"n":551,"o":48.965,"t":"2026-09-30T19:15:00Z","v":24639,"vw":48.945162},{"c":48.865,"h":48.96,"l":48.85,"n":797,"o":48.93,"t":"2026-09-30T19:30:00Z","v":28943,"vw":48.899066},{"c":48.82,"h":48.9,"l":48.73,"n":2418,"o":48.87,"t":"2026-09-30T19:45:00Z","v":140104,"vw":48.824552},{"c":48.82,"h":48.82,"l":48.8,"n":37,"o":48.8,"t":"2026-09-30T20:00:00Z","v":272141,"vw":48.819859},{"c":47.82,"h":48.41,"l":47.82,"n":453,"o":48.31,"t":"2026-10-01T13:30:00Z","v":48369,"vw":48.155922},{"c":47.775,"h":48.01,"l":47.765,"n":196,"o":47.84,"t":"2026-10-01T13:45:00Z","v":8990,"vw":47.878043},{"c":47.775,"h":47.88,"l":47.55,"n":740,"o":47.75,"t":"2026-10-01T14:00:00Z","v":44742,"vw":47.630968},{"c":47.73,"h":47.935,"l":47.71,"n":110,"o":47.9,"t":"2026-10-01T14:15:00Z","v":5832,"vw":47.797203},{"c":48.2051,"h":48.2051,"l":47.775,"n":354,"o":47.81,"t":"2026-10-01T14:30:00Z","v":15888,"vw":47.937828},{"c":48.07,"h":48.2,"l":47.89,"n":440,"o":48.2,"t":"2026-10-01T14:45:00Z","v":19458,"vw":48.066775},{"c":47.92,"h":48.1,"l":47.9,"n":682,"o":48.1,"t":"2026-10-01T15:00:00Z","v":26742,"vw":47.972465},{"c":47.84,"h":48.015,"l":47.815,"n":639,"o":47.92,"t":"2026-10-01T15:15:00Z","v":29968,"vw":47.949508},{"c":48.186,"h":48.3,"l":47.87,"n":673,"o":47.88,"t":"2026-10-01T15:30:00Z","v":32664,"vw":48.110078},{"c":48.295,"h":48.31,"l":48.17,"n":405,"o":48.175,"t":"2026-10-01T15:45:00Z","v":16514,"vw":48.259417},{"c":48.425,"h":48.5,"l":48.3001,"n":471,"o":48.31,"t":"2026-10-01T16:00:00Z","v":18018,"vw":48.405247},{"c":48.49,"h":48.49,"l":48.39,"n":341,"o":48.39,"t":"2026-10-01T16:15:00Z","v":12170,"vw":48.428898},{"c":48.55,"h":48.6,"l":48.46,"n":432,"o":48.46,"t":"2026-10-01T16:30:00Z","v":14794,"vw":48.530337},{"c":48.535,"h":48.575,"l":48.44,"n":278,"o":48.53,"t":"2026-10-01T16:45:00Z","v":10726,"vw":48.508316},{"c":48.5,"h":48.575,"l":48.455,"n":452,"o":48.535,"t":"2026-10-01T17:00:00Z","v":19428,"vw":48.521059},{"c":48.52,"h":48.645,"l":48.51,"n":439,"o":48.53,"t":"2026-10-01T17:15:00Z","v":19954,"vw":48.556784},{"c":48.715,"h":48.74,"l":48.55,"n":534,"o":48.56,"t":"2026-10-01T17:30:00Z","v":26596,"vw":48.629741},{"c":48.535,"h":48.7511,"l":48.51,"n":468,"o":48.71,"t":"2026-10-01T17:45:00Z","v":23635,"vw":48.622276},{"c":48.66,"h":48.67,"l":48.51,"n":480,"o":48.535,"t":"2026-10-01T18:00:00Z","v":23662,"vw":48.584658},{"c":48.685,"h":48.725,"l":48.62,"n":410,"o":48.71,"t":"2026-10-01T18:15:00Z","v":19895,"vw":48.674948},{"c":48.705,"h":48.76,"l":48.63,"n":574,"o":48.66,"t":"2026-10-01T18:30:00Z","v":20169,"vw":48.678372},{"c":48.745,"h":48.76,"l":48.65,"n":568,"o":48.69,"t":"2026-10-01T18:45:00Z","v":19609,"vw":48.710355},{"c":48.675,"h":48.76,"l":48.595,"n":627,"o":48.76,"t":"2026-10-01T19:00:00Z","v":26375,"vw":48.661149},{"c":48.735,"h":48.76,"l":48.635,"n":917,"o":48.69,"t":"2026-10-01T19:15:00Z","v":34820,"vw":48.704459},{"c":48.755,"h":48.785,"l":48.67,"n":1156,"o":48.735,"t":"2026-10-01T19:30:00Z","v":47476,"vw":48.725484},{"c":48.5,"h":48.76,"l":48.47,"n":3295,"o":48.74,"t":"2026-10-01T19:45:00Z","v":181746,"vw":48.59057},{"c":48.5,"h":48.5,"l":48.5,"n":29,"o":48.5,"t":"2026-10-01T20:00:00Z","v":229500,"vw":48.5},{"c":48.99,"h":49.13,"l":48.785,"n":136,"o":49.13,"t":"2026-10-02T13:30:00Z","v":40441,"vw":48.889711},{"c":48.66,"h":49.21,"l":48.66,"n":290,"o":48.99,"t":"2026-10-02T13:45:00Z","v":11633,"vw":48.983082},{"c":49.12,"h":49.24,"l":48.69,"n":474,"o":48.73,"t":"2026-10-02T14:00:00Z","v":37046,"vw":49.075553},{"c":48.96,"h":49.21,"l":48.96,"n":345,"o":49.12,"t":"2026-10-02T14:15:00Z","v":10584,"vw":49.070175},{"c":49.01,"h":49.03,"l":48.89,"n":433,"o":49.03,"t":"2026-10-02T14:30:00Z","v":18531,"vw":48.927408},{"c":48.78,"h":48.99,"l":48.78,"n":323,"o":48.96,"t":"2026-10-02T14:45:00Z","v":9935,"vw":48.908166},{"c":48.485,"h":48.82,"l":48.48,"n":443,"o":48.82,"t":"2026-10-02T15:00:00Z","v":14617,"vw":48.677414},{"c":48.58,"h":48.58,"l":48.33,"n":507,"o":48.4925,"t":"2026-10-02T15:15:00Z","v":13945,"vw":48.400833},{"c":48.49,"h":48.65,"l":48.455,"n":540,"o":48.595,"t":"2026-10-02T15:30:00Z","v":16722,"vw":48.589179},{"c":48.495,"h":48.56,"l":48.455,"n":318,"o":48.465,"t":"2026-10-02T15:45:00Z","v":12341,"vw":48.504897},{"c":48.51,"h":48.54,"l":48.3704,"n":476,"o":48.53,"t":"2026-10-02T16:00:00Z","v":16212,"vw":48.441212},{"c":48.58,"h":48.58,"l":48.43,"n":438,"o":48.535,"t":"2026-10-02T16:15:00Z","v":21303,"vw":48.467913},{"c":48.825,"h":48.865,"l":48.58,"n":516,"o":48.58,"t":"2026-10-02T16:30:00Z","v":15716,"vw":48.677214},{"c":48.82,"h":48.87,"l":48.8,"n":451,"o":48.83,"t":"2026-10-02T16:45:00Z","v":12837,"vw":48.829799},{"c":48.72,"h":48.875,"l":48.72,"n":455,"o":48.83,"t":"2026-10-02T17:00:00Z","v":9044,"vw":48.816539},{"c":48.68,"h":48.76,"l":48.62,"n":367,"o":48.71,"t":"2026-10-02T17:15:00Z","v":13298,"vw":48.672439},{"c":48.69,"h":48.775,"l":48.62,"n":536,"o":48.69,"t":"2026-10-02T17:30:00Z","v":18762,"vw":48.725305},{"c":48.6681,"h":48.785,"l":48.66,"n":456,"o":48.7,"t":"2026-10-02T17:45:00Z","v":16891,"vw":48.74418},{"c":48.73,"h":48.74,"l":48.63,"n":459,"o":48.675,"t":"2026-10-02T18:00:00Z","v":12481,"vw":48.67703},{"c":48.76,"h":48.76,"l":48.63,"n":493,"o":48.74,"t":"2026-10-02T18:15:00Z","v":18506,"vw":48.682557},{"c":48.78,"h":48.815,"l":48.69,"n":600,"o":48.76,"t":"2026-10-02T18:30:00Z","v":18223,"vw":48.746507},{"c":48.82,"h":48.82,"l":48.745,"n":398,"o":48.82,"t":"2026-10-02T18:45:00Z","v":16704,"vw":48.787969},{"c":48.74,"h":48.83,"l":48.73,"n":866,"o":48.81,"t":"2026-10-02T19:00:00Z","v":28161,"vw":48.774376},{"c":48.795,"h":48.845,"l":48.71,"n":919,"o":48.755,"t":"2026-10-02T19:15:00Z","v":33414,"vw":48.779234},{"c":48.695,"h":48.795,"l":48.695,"n":1119,"o":48.795,"t":"2026-10-02T19:30:00Z","v":46867,"vw":48.745073},{"c":48.76,"h":48.84,"l":48.63,"n":2874,"o":48.68,"t":"2026-10-02T19:45:00Z","v":142217,"vw":48.739378},{"c":48.74,"h":48.74,"l":48.74,"n":38,"o":48.74,"t":"2026-10-02T20:00:00Z","v":232501,"vw":48.74},{"c":47.74,"h":49.01,"l":47.6574,"n":377,"o":49.01,"t":"2026-10-05T13:30:00Z","v":36349,"vw":48.200754},{"c":47.77,"h":47.91,"l":47.66,"n":271,"o":47.66,"t":"2026-10-05T13:45:00Z","v":18813,"vw":47.757466},{"c":48.195,"h":48.225,"l":47.71,"n":405,"o":47.9,"t":"2026-10-05T14:00:00Z","v":16056,"vw":48.036847},{"c":48.19,"h":48.34,"l":48.12,"n":414,"o":48.184,"t":"2026-10-05T14:15:00Z","v":17207,"vw":48.203078},{"c":48.235,"h":48.235,"l":47.99,"n":426,"o":48.17,"t":"2026-10-05T14:30:00Z","v":19497,"vw":48.105506},{"c":47.995,"h":48.21,"l":47.98,"n":337,"o":48.21,"t":"2026-10-05T14:45:00Z","v":20002,"vw":48.06327},{"c":48.025,"h":48.08,"l":47.945,"n":903,"o":48,"t":"2026-10-05T15:00:00Z","v":49517,"vw":48.030575},{"c":48.165,"h":48.165,"l":48.005,"n":636,"o":48.02,"t":"2026-10-05T15:15:00Z","v":36940,"vw":48.081481},{"c":48.3,"h":48.35,"l":48.12,"n":550,"o":48.165,"t":"2026-10-05T15:30:00Z","v":22797,"vw":48.269745},{"c":48.4,"h":48.405,"l":48.245,"n":373,"o":48.335,"t":"2026-10-05T15:45:00Z","v":11969,"vw":48.345417},{"c":48.43,"h":48.435,"l":48.34,"n":348,"o":48.4,"t":"2026-10-05T16:00:00Z","v":14059,"vw":48.401417},{"c":48.455,"h":48.47,"l":48.41,"n":388,"o":48.466,"t":"2026-10-05T16:15:00Z","v":27295,"vw":48.443786},{"c":48.5168,"h":48.52,"l":48.4125,"n":321,"o":48.455,"t":"2026-10-05T16:30:00Z","v":13190,"vw":48.458999},{"c":48.49,"h":48.53,"l":48.47,"n":342,"o":48.52,"t":"2026-10-05T16:45:00Z","v":19393,"vw":48.496984},{"c":48.395,"h":48.47,"l":48.36,"n":333,"o":48.47,"t":"2026-10-05T17:00:00Z","v":12398,"vw":48.405399},{"c":48.39,"h":48.41,"l":48.335,"n":286,"o":48.405,"t":"2026-10-05T17:15:00Z","v":12777,"vw":48.380956},{"c":48.38,"h":48.41,"l":48.32,"n":494,"o":48.41,"t":"2026-10-05T17:30:00Z","v":25287,"vw":48.365215},{"c":48.36,"h":48.4,"l":48.2705,"n":497,"o":48.36,"t":"2026-10-05T17:45:00Z","v":25524,"vw":48.356467},{"c":48.385,"h":48.42,"l":48.305,"n":407,"o":48.39,"t":"2026-10-05T18:00:00Z","v":21558,"vw":48.383893},{"c":48.4,"h":48.42,"l":48.35,"n":250,"o":48.39,"t":"2026-10-05T18:15:00Z","v":8831,"vw":48.384029},{"c":48.33,"h":48.4,"l":48.33,"n":350,"o":48.395,"t":"2026-10-05T18:30:00Z","v":15247,"vw":48.363051},{"c":48.45,"h":48.45,"l":48.33,"n":565,"o":48.35,"t":"2026-10-05T18:45:00Z","v":35192,"vw":48.38611},{"c":48.52,"h":48.565,"l":48.42,"n":598,"o":48.455,"t":"2026-10-05T19:00:00Z","v":26387,"vw":48.482026},{"c":48.53,"h":48.59,"l":48.49,"n":732,"o":48.55,"t":"2026-10-05T19:15:00Z","v":27416,"vw":48.538355},{"c":48.35,"h":48.54,"l":48.3,"n":955,"o":48.54,"t":"2026-10-05T19:30:00Z","v":36786,"vw":48.392826},{"c":48.21,"h":48.43,"l":48.18,"n":3107,"o":48.34,"t":"2026-10-05T19:45:00Z","v":175679,"vw":48.29889},{"c":48.22,"h":48.22,"l":48.22,"n":45,"o":48.22,"t":"2026-10-05T20:00:00Z","v":310602,"vw":48.22},{"c":48.49,"h":48.49,"l":48.49,"n":5,"o":48.49,"t":"2026-10-06T08:00:00Z","v":368,"vw":48.49},{"c":47.97,"h":48.17,"l":47.68,"n":205,"o":47.99,"t":"2026-10-06T13:30:00Z","v":16385,"vw":47.966309},{"c":48.03,"h":48.1899,"l":47.7611,"n":196,"o":47.97,"t":"2026-10-06T13:45:00Z","v":17921,"vw":48.041765},{"c":48.225,"h":48.29,"l":48.14,"n":412,"o":48.14,"t":"2026-10-06T14:00:00Z","v":13796,"vw":48.193754},{"c":48.08,"h":48.21,"l":47.96,"n":378,"o":48.21,"t":"2026-10-06T14:15:00Z","v":10918,"vw":48.112799},{"c":48.1,"h":48.25,"l":48.0701,"n":278,"o":48.14,"t":"2026-10-06T14:30:00Z","v":9546,"vw":48.153677},{"c":48.265,"h":48.27,"l":48.075,"n":222,"o":48.11,"t":"2026-10-06T14:45:00Z","v":11474,"vw":48.124344},{"c":48.35,"h":48.35,"l":48.26,"n":374,"o":48.27,"t":"2026-10-06T15:00:00Z","v":13227,"vw":48.308174},{"c":48.47,"h":48.48,"l":48.32,"n":444,"o":48.4,"t":"2026-10-06T15:15:00Z","v":12802,"vw":48.417055},{"c":48.45,"h":48.485,"l":48.4,"n":427,"o":48.47,"t":"2026-10-06T15:30:00Z","v":11421,"vw":48.45565},{"c":48.49,"h":48.555,"l":48.41,"n":408,"o":48.41,"t":"2026-10-06T15:45:00Z","v":13253,"vw":48.509814},{"c":48.29,"h":48.52,"l":48.262,"n":490,"o":48.515,"t":"2026-10-06T16:00:00Z","v":17924,"vw":48.354249},{"c":48.25,"h":48.295,"l":48.17,"n":353,"o":48.295,"t":"2026-10-06T16:15:00Z","v":12281,"vw":48.254665},{"c":48.3,"h":48.34,"l":48.26,"n":343,"o":48.26,"t":"2026-10-06T16:30:00Z","v":11942,"vw":48.297626},{"c":48.2038,"h":48.28,"l":48.15,"n":277,"o":48.28,"t":"2026-10-06T16:45:00Z","v":7795,"vw":48.209145},{"c":48.21,"h":48.265,"l":48.175,"n":373,"o":48.21,"t":"2026-10-06T17:00:00Z","v":14750,"vw":48.225994},{"c":48.2099,"h":48.21,"l":48.14,"n":324,"o":48.21,"t":"2026-10-06T17:15:00Z","v":6978,"vw":48.179575},{"c":48.1395,"h":48.21,"l":48.12,"n":390,"o":48.14,"t":"2026-10-06T17:30:00Z","v":11993,"vw":48.156517},{"c":48.25,"h":48.25,"l":48.12,"n":433,"o":48.14,"t":"2026-10-06T17:45:00Z","v":13895,"vw":48.200641},{"c":48.16,"h":48.31,"l":48.16,"n":493,"o":48.25,"t":"2026-10-06T18:00:00Z","v":16690,"vw":48.25991},{"c":47.935,"h":48.14,"l":47.935,"n":484,"o":48.14,"t":"2026-10-06T18:15:00Z","v":16999,"vw":48.071761},{"c":47.97,"h":48,"l":47.8601,"n":446,"o":47.935,"t":"2026-10-06T18:30:00Z","v":13888,"vw":47.943621},{"c":48.025,"h":48.025,"l":47.81,"n":804,"o":47.95,"t":"2026-10-06T18:45:00Z","v":34415,"vw":47.93804},{"c":47.8,"h":48,"l":47.78,"n":903,"o":48,"t":"2026-10-06T19:00:00Z","v":34913,"vw":47.865716},{"c":47.91,"h":47.96,"l":47.72,"n":1098,"o":47.8,"t":"2026-10-06T19:15:00Z","v":42810,"vw":47.845457},{"c":47.93,"h":47.97,"l":47.9,"n":965,"o":47.915,"t":"2026-10-06T19:30:00Z","v":44181,"vw":47.937497},{"c":48.03,"h":48.06,"l":47.84,"n":3187,"o":47.94,"t":"2026-10-06T19:45:00Z","v":153845,"vw":47.981625},{"c":48.02,"h":48.02,"l":48.02,"n":19,"o":48.02,"t":"2026-10-06T20:00:00Z","v":230032,"vw":48.02},{"c":47.57,"h":47.78,"l":47.57,"n":251,"o":47.72,"t":"2026-10-07T13:30:00Z","v":17708,"vw":47.701986},{"c":47.79,"h":47.81,"l":47.57,"n":465,"o":47.66,"t":"2026-10-07T13:45:00Z","v":29222,"vw":47.646312},{"c":47.6193,"h":47.8,"l":47.6,"n":427,"o":47.79,"t":"2026-10-07T14:00:00Z","v":16764,"vw":47.726499},{"c":47.675,"h":47.75,"l":47.63,"n":456,"o":47.67,"t":"2026-10-07T14:15:00Z","v":12205,"vw":47.678843},{"c":47.72,"h":47.78,"l":47.64,"n":517,"o":47.665,"t":"2026-10-07T14:30:00Z","v":23037,"vw":47.717866},{"c":47.63,"h":47.73,"l":47.63,"n":431,"o":47.685,"t":"2026-10-07T14:45:00Z","v":15383,"vw":47.672398},{"c":47.575,"h":47.65,"l":47.5,"n":482,"o":47.63,"t":"2026-10-07T15:00:00Z","v":14648,"vw":47.596364},{"c":47.475,"h":47.535,"l":47.38,"n":353,"o":47.535,"t":"2026-10-07T15:15:00Z","v":7645,"vw":47.444856},{"c":47.51,"h":47.58,"l":47.47,"n":540,"o":47.48,"t":"2026-10-07T15:30:00Z","v":24720,"vw":47.530937},{"c":47.59,"h":47.65,"l":47.48,"n":481,"o":47.51,"t":"2026-10-07T15:45:00Z","v":16027,"vw":47.55763},{"c":47.555,"h":47.61,"l":47.54,"n":433,"o":47.59,"t":"2026-10-07T16:00:00Z","v":16511,"vw":47.559968},{"c":47.66,"h":47.67,"l":47.545,"n":425,"o":47.565,"t":"2026-10-07T16:15:00Z","v":14594,"vw":47.586548},{"c":47.635,"h":47.715,"l":47.63,"n":323,"o":47.66,"t":"2026-10-07T16:30:00Z","v":9330,"vw":47.654202},{"c":47.64,"h":47.71,"l":47.59,"n":362,"o":47.67,"t":"2026-10-07T16:45:00Z","v":11805,"vw":47.640188},{"c":47.84,"h":47.84,"l":47.64,"n":447,"o":47.64,"t":"2026-10-07T17:00:00Z","v":30620,"vw":47.726101},{"c":47.785,"h":47.91,"l":47.78,"n":247,"o":47.87,"t":"2026-10-07T17:15:00Z","v":8309,"vw":47.851564},{"c":47.8,"h":47.87,"l":47.73,"n":408,"o":47.7867,"t":"2026-10-07T17:30:00Z","v":12600,"vw":47.793157},{"c":47.73,"h":47.805,"l":47.73,"n":300,"o":47.805,"t":"2026-10-07T17:45:00Z","v":13576,"vw":47.770369},{"c":47.62,"h":47.735,"l":47.57,"n":399,"o":47.72,"t":"2026-10-07T18:00:00Z","v":14470,"vw":47.66417},{"c":47.66,"h":47.66,"l":47.58,"n":307,"o":47.625,"t":"2026-10-07T18:15:00Z","v":9490,"vw":47.626598},{"c":47.73,"h":47.73,"l":47.63,"n":550,"o":47.66,"t":"2026-10-07T18:30:00Z","v":21599,"vw":47.663651},{"c":47.85,"h":47.89,"l":47.74,"n":859,"o":47.74,"t":"2026-10-07T18:45:00Z","v":38350,"vw":47.838528},{"c":47.83,"h":47.865,"l":47.755,"n":776,"o":47.865,"t":"2026-10-07T19:00:00Z","v":33988,"vw":47.815235},{"c":48.185,"h":48.21,"l":47.815,"n":1153,"o":47.83,"t":"2026-10-07T19:15:00Z","v":64195,"vw":48.082425},{"c":48.13,"h":48.185,"l":48.08,"n":1240,"o":48.185,"t":"2026-10-07T19:30:00Z","v":42809,"vw":48.1221},{"c":47.74,"h":48.175,"l":47.74,"n":3425,"o":48.13,"t":"2026-10-07T19:45:00Z","v":181672,"vw":47.922026},{"c":47.74,"h":47.74,"l":47.74,"n":36,"o":47.74,"t":"2026-10-07T20:00:00Z","v":256391,"vw":47.74},{"c":47.775,"h":47.775,"l":47.39,"n":131,"o":47.61,"t":"2026-10-08T13:30:00Z","v":11627,"vw":47.56282},{"c":47.845,"h":47.89,"l":47.73,"n":374,"o":47.84,"t":"2026-10-08T13:45:00Z","v":30502,"vw":47.810679},{"c":47.895,"h":47.895,"l":47.7751,"n":188,"o":47.845,"t":"2026-10-08T14:00:00Z","v":7262,"vw":47.835362},{"c":47.715,"h":47.895,"l":47.69,"n":300,"o":47.86,"t":"2026-10-08T14:15:00Z","v":9513,"vw":47.774581},{"c":47.475,"h":47.79,"l":47.45,"n":289,"o":47.7,"t":"2026-10-08T14:30:00Z","v":7728,"vw":47.689061},{"c":47.43,"h":47.54,"l":47.3712,"n":523,"o":47.53,"t":"2026-10-08T14:45:00Z","v":31825,"vw":47.451221},{"c":47.37,"h":47.47,"l":47.35,"n":324,"o":47.4125,"t":"2026-10-08T15:00:00Z","v":11089,"vw":47.430586},{"c":47.18,"h":47.305,"l":47.11,"n":413,"o":47.305,"t":"2026-10-08T15:15:00Z","v":17437,"vw":47.207844},{"c":47.435,"h":47.435,"l":47.19,"n":289,"o":47.19,"t":"2026-10-08T15:30:00Z","v":9648,"vw":47.2865},{"c":47.43,"h":47.47,"l":47.375,"n":199,"o":47.46,"t":"2026-10-08T15:45:00Z","v":8076,"vw":47.432953},{"c":47.5,"h":47.5348,"l":47.45,"n":225,"o":47.46,"t":"2026-10-08T16:00:00Z","v":7403,"vw":47.485245},{"c":47.555,"h":47.9,"l":47.44,"n":840,"o":47.51,"t":"2026-10-08T16:15:00Z","v":41894,"vw":47.694596},{"c":47.67,"h":47.675,"l":47.495,"n":397,"o":47.58,"t":"2026-10-08T16:30:00Z","v":11603,"vw":47.570021},{"c":47.99,"h":48.03,"l":47.63,"n":402,"o":47.7,"t":"2026-10-08T16:45:00Z","v":10418,"vw":47.801726},{"c":47.915,"h":47.955,"l":47.6901,"n":433,"o":47.93,"t":"2026-10-08T17:00:00Z","v":15275,"vw":47.805047},{"c":48.1,"h":48.1,"l":47.85,"n":427,"o":47.88,"t":"2026-10-08T17:15:00Z","v":12691,"vw":47.975576},{"c":48.255,"h":48.3,"l":48.1,"n":678,"o":48.15,"t":"2026-10-08T17:30:00Z","v":20326,"vw":48.214012},{"c":48.275,"h":48.29,"l":48.11,"n":632,"o":48.27,"t":"2026-10-08T17:45:00Z","v":27930,"vw":48.20261},{"c":48.35,"h":48.38,"l":48.23,"n":574,"o":48.27,"t":"2026-10-08T18:00:00Z","v":24714,"vw":48.30289},{"c":48.3,"h":48.425,"l":48.22,"n":866,"o":48.34,"t":"2026-10-08T18:15:00Z","v":53270,"vw":48.288426},{"c":48.31,"h":48.38,"l":48.28,"n":563,"o":48.3,"t":"2026-10-08T18:30:00Z","v":15185,"vw":48.316192},{"c":48.39,"h":48.395,"l":48.26,"n":745,"o":48.31,"t":"2026-10-08T18:45:00Z","v":34471,"vw":48.309785},{"c":48.52,"h":48.54,"l":48.375,"n":605,"o":48.39,"t":"2026-10-08T19:00:00Z","v":17329,"vw":48.454678},{"c":48.515,"h":48.9,"l":48.49,"n":1269,"o":48.5,"t":"2026-10-08T19:15:00Z","v":62577,"vw":48.729747},{"c":48.59,"h":48.68,"l":48.515,"n":1324,"o":48.52,"t":"2026-10-08T19:30:00Z","v":56106,"vw":48.593601},{"c":48.4,"h":48.65,"l":48.35,"n":2727,"o":48.59,"t":"2026-10-08T19:45:00Z","v":116553,"vw":48.438121},{"c":48.4,"h":48.4,"l":48.4,"n":22,"o":48.4,"t":"2026-10-08T20:00:00Z","v":512806,"vw":48.4},{"c":48.18,"h":48.42,"l":48.02,"n":178,"o":48.33,"t":"2026-10-09T13:30:00Z","v":23769,"vw":48.356207},{"c":48.05,"h":48.185,"l":47.95,"n":140,"o":48.12,"t":"2026-10-09T13:45:00Z","v":5812,"vw":48.056308},{"c":48.18,"h":48.28,"l":48.115,"n":262,"o":48.12,"t":"2026-10-09T14:00:00Z","v":10599,"vw":48.177361},{"c":48.19,"h":48.2,"l":48,"n":195,"o":48.155,"t":"2026-10-09T14:15:00Z","v":8096,"vw":48.136822},{"c":48.18,"h":48.25,"l":48.07,"n":484,"o":48.14,"t":"2026-10-09T14:30:00Z","v":20581,"vw":48.136324},{"c":48.16,"h":48.245,"l":48.11,"n":314,"o":48.21,"t":"2026-10-09T14:45:00Z","v":9026,"vw":48.180062},{"c":48.17,"h":48.19,"l":48.0319,"n":436,"o":48.19,"t":"2026-10-09T15:00:00Z","v":18095,"vw":48.10929},{"c":48.2,"h":48.2,"l":48.06,"n":336,"o":48.155,"t":"2026-10-09T15:15:00Z","v":11652,"vw":48.116932},{"c":48.095,"h":48.18,"l":48.0525,"n":319,"o":48.1601,"t":"2026-10-09T15:30:00Z","v":8339,"vw":48.104976},{"c":48.11,"h":48.12,"l":48.06,"n":272,"o":48.085,"t":"2026-10-09T15:45:00Z","v":9253,"vw":48.088459},{"c":48.07,"h":48.125,"l":47.965,"n":557,"o":48.125,"t":"2026-10-09T16:00:00Z","v":28092,"vw":48.057448},{"c":47.995,"h":48.09,"l":47.935,"n":370,"o":48.09,"t":"2026-10-09T16:15:00Z","v":15292,"vw":48.008789},{"c":48.055,"h":48.09,"l":47.995,"n":407,"o":47.9951,"t":"2026-10-09T16:30:00Z","v":15618,"vw":48.054343},{"c":48.06,"h":48.08,"l":47.97,"n":404,"o":48.06,"t":"2026-10-09T16:45:00Z","v":14531,"vw":48.026636},{"c":48.11,"h":48.15,"l":48.05,"n":420,"o":48.06,"t":"2026-10-09T17:00:00Z","v":19067,"vw":48.115023},{"c":48.17,"h":48.17,"l":48.08,"n":387,"o":48.1,"t":"2026-10-09T17:15:00Z","v":16194,"vw":48.110207},{"c":48.24,"h":48.255,"l":48.16,"n":340,"o":48.18,"t":"2026-10-09T17:30:00Z","v":10331,"vw":48.201263},{"c":48.3,"h":48.3,"l":48.17,"n":380,"o":48.23,"t":"2026-10-09T17:45:00Z","v":22343,"vw":48.216092},{"c":48.195,"h":48.31,"l":48.195,"n":375,"o":48.29,"t":"2026-10-09T18:00:00Z","v":19815,"vw":48.249361},{"c":48.205,"h":48.24,"l":48.145,"n":346,"o":48.2,"t":"2026-10-09T18:15:00Z","v":13539,"vw":48.187129},{"c":48.255,"h":48.28,"l":48.2,"n":346,"o":48.24,"t":"2026-10-09T18:30:00Z","v":10462,"vw":48.233853},{"c":48.36,"h":48.36,"l":48.255,"n":555,"o":48.27,"t":"2026-10-09T18:45:00Z","v":18339,"vw":48.310957},{"c":48.34,"h":48.41,"l":48.325,"n":519,"o":48.37,"t":"2026-10-09T19:00:00Z","v":20602,"vw":48.369248},{"c":48.33,"h":48.35,"l":48.3,"n":710,"o":48.33,"t":"2026-10-09T19:15:00Z","v":19649,"vw":48.327693},{"c":48.35,"h":48.38,"l":48.29,"n":1070,"o":48.32,"t":"2026-10-09T19:30:00Z","v":40795,"vw":48.343138},{"c":47.91,"h":48.33,"l":47.89,"n":2657,"o":48.33,"t":"2026-10-09T19:45:00Z","v":119146,"vw":48.016394},{"c":47.92,"h":47.93,"l":47.92,"n":24,"o":47.92,"t":"2026-10-09T20:00:00Z","v":153064,"vw":47.920007},{"c":47.6501,"h":48.04,"l":47.5377,"n":400,"o":47.8,"t":"2026-10-12T13:30:00Z","v":37509,"vw":47.756589},{"c":48,"h":48,"l":47.59,"n":448,"o":47.59,"t":"2026-10-12T13:45:00Z","v":42680,"vw":47.750646},{"c":48.245,"h":48.245,"l":47.93,"n":398,"o":47.99,"t":"2026-10-12T14:00:00Z","v":22264,"vw":48.119012},{"c":48.21,"h":48.2999,"l":48.06,"n":336,"o":48.21,"t":"2026-10-12T14:15:00Z","v":12555,"vw":48.211558},{"c":48.3925,"h":48.49,"l":48.25,"n":318,"o":48.25,"t":"2026-10-12T14:30:00Z","v":12515,"vw":48.349577},{"c":48.37,"h":48.44,"l":48.34,"n":301,"o":48.43,"t":"2026-10-12T14:45:00Z","v":9432,"vw":48.394616},{"c":48.38,"h":48.39,"l":48.2768,"n":366,"o":48.375,"t":"2026-10-12T15:00:00Z","v":14153,"vw":48.344143},{"c":48.525,"h":48.565,"l":48.43,"n":235,"o":48.43,"t":"2026-10-12T15:15:00Z","v":7996,"vw":48.473115},{"c":48.66,"h":48.67,"l":48.54,"n":227,"o":48.54,"t":"2026-10-12T15:30:00Z","v":8609,"vw":48.618588},{"c":48.585,"h":48.6758,"l":48.57,"n":417,"o":48.66,"t":"2026-10-12T15:45:00Z","v":19877,"vw":48.60583},{"c":48.5999,"h":48.62,"l":48.56,"n":305,"o":48.58,"t":"2026-10-12T16:00:00Z","v":10637,"vw":48.590529},{"c":48.575,"h":48.61,"l":48.55,"n":234,"o":48.585,"t":"2026-10-12T16:15:00Z","v":8501,"vw":48.588177},{"c":48.515,"h":48.575,"l":48.5,"n":487,"o":48.575,"t":"2026-10-12T16:30:00Z","v":16362,"vw":48.546773},{"c":48.55,"h":48.59,"l":48.51,"n":458,"o":48.54,"t":"2026-10-12T16:45:00Z","v":16238,"vw":48.553737},{"c":48.57,"h":48.595,"l":48.47,"n":371,"o":48.58,"t":"2026-10-12T17:00:00Z","v":10841,"vw":48.545097},{"c":48.56,"h":48.5899,"l":48.53,"n":359,"o":48.565,"t":"2026-10-12T17:15:00Z","v":13468,"vw":48.553261},{"c":48.54,"h":48.65,"l":48.53,"n":477,"o":48.56,"t":"2026-10-12T17:30:00Z","v":23638,"vw":48.594312},{"c":48.515,"h":48.579,"l":48.47,"n":397,"o":48.55,"t":"2026-10-12T17:45:00Z","v":15612,"vw":48.528219},{"c":48.455,"h":48.56,"l":48.43,"n":377,"o":48.55,"t":"2026-10-12T18:00:00Z","v":15583,"vw":48.511633},{"c":48.32,"h":48.47,"l":48.27,"n":299,"o":48.47,"t":"2026-10-12T18:15:00Z","v":11736,"vw":48.388817},{"c":48.335,"h":48.4,"l":48.335,"n":384,"o":48.34,"t":"2026-10-12T18:30:00Z","v":15252,"vw":48.363386},{"c":48.35,"h":48.47,"l":48.31,"n":605,"o":48.34,"t":"2026-10-12T18:45:00Z","v":48186,"vw":48.369552},{"c":48.385,"h":48.42,"l":48.29,"n":472,"o":48.35,"t":"2026-10-12T19:00:00Z","v":20936,"vw":48.34609},{"c":48.19,"h":48.39,"l":48.19,"n":558,"o":48.355,"t":"2026-10-12T19:15:00Z","v":17595,"vw":48.273112},{"c":48.07,"h":48.23,"l":48.07,"n":828,"o":48.19,"t":"2026-10-12T19:30:00Z","v":24051,"vw":48.153996},{"c":48.04,"h":48.17,"l":47.98,"n":2878,"o":48.07,"t":"2026-10-12T19:45:00Z","v":119106,"vw":48.049436},{"c":48.04,"h":48.05,"l":48.04,"n":40,"o":48.05,"t":"2026-10-12T20:00:00Z","v":198296,"vw":48.040055},{"c":48.4,"h":49.26,"l":48.4,"n":98,"o":49.26,"t":"2026-10-13T13:30:00Z","v":22245,"vw":48.511352},{"c":48.03,"h":48.625,"l":48.03,"n":200,"o":48.56,"t":"2026-10-13T13:45:00Z","v":7822,"vw":48.353641},{"c":48.325,"h":48.325,"l":47.9964,"n":398,"o":48.065,"t":"2026-10-13T14:00:00Z","v":15345,"vw":48.180464},{"c":48.38,"h":48.41,"l":48.305,"n":273,"o":48.31,"t":"2026-10-13T14:15:00Z","v":8439,"vw":48.356678},{"c":48.385,"h":48.415,"l":48.14,"n":406,"o":48.4,"t":"2026-10-13T14:30:00Z","v":17441,"vw":48.311358},{"c":48.41,"h":48.47,"l":48.23,"n":471,"o":48.385,"t":"2026-10-13T14:45:00Z","v":28035,"vw":48.325864},{"c":48.29,"h":48.39,"l":48.29,"n":234,"o":48.39,"t":"2026-10-13T15:00:00Z","v":9314,"vw":48.337339},{"c":48.245,"h":48.29,"l":48.2,"n":250,"o":48.2,"t":"2026-10-13T15:15:00Z","v":12731,"vw":48.253411},{"c":48.31,"h":48.425,"l":48.245,"n":646,"o":48.245,"t":"2026-10-13T15:30:00Z","v":36558,"vw":48.363357},{"c":48.36,"h":48.385,"l":48.25,"n":228,"o":48.25,"t":"2026-10-13T15:45:00Z","v":6649,"vw":48.333635},{"c":48.38,"h":48.39,"l":48.33,"n":174,"o":48.36,"t":"2026-10-13T16:00:00Z","v":4657,"vw":48.360612},{"c":48.48,"h":48.505,"l":48.385,"n":381,"o":48.385,"t":"2026-10-13T16:15:00Z","v":19188,"vw":48.45311},{"c":48.575,"h":48.575,"l":48.45,"n":276,"o":48.4701,"t":"2026-10-13T16:30:00Z","v":12793,"vw":48.511528},{"c":48.545,"h":48.575,"l":48.49,"n":241,"o":48.56,"t":"2026-10-13T16:45:00Z","v":10782,"vw":48.55321},{"c":48.45,"h":48.58,"l":48.44,"n":335,"o":48.53,"t":"2026-10-13T17:00:00Z","v":13771,"vw":48.528258},{"c":48.46,"h":48.47,"l":48.41,"n":293,"o":48.43,"t":"2026-10-13T17:15:00Z","v":15512,"vw":48.440067},{"c":48.44,"h":48.475,"l":48.375,"n":289,"o":48.44,"t":"2026-10-13T17:30:00Z","v":12692,"vw":48.434448},{"c":48.375,"h":48.47,"l":48.37,"n":298,"o":48.42,"t":"2026-10-13T17:45:00Z","v":15923,"vw":48.40563},{"c":48.54,"h":48.605,"l":48.375,"n":557,"o":48.375,"t":"2026-10-13T18:00:00Z","v":23374,"vw":48.482927},{"c":48.56,"h":48.5946,"l":48.51,"n":352,"o":48.535,"t":"2026-10-13T18:15:00Z","v":20968,"vw":48.552301},{"c":48.68,"h":48.68,"l":48.57,"n":324,"o":48.57,"t":"2026-10-13T18:30:00Z","v":10699,"vw":48.612663},{"c":48.79,"h":48.8,"l":48.67,"n":360,"o":48.695,"t":"2026-10-13T18:45:00Z","v":12438,"vw":48.743222},{"c":48.75,"h":48.81,"l":48.695,"n":536,"o":48.8,"t":"2026-10-13T19:00:00Z","v":29864,"vw":48.763128},{"c":48.68,"h":48.74,"l":48.6,"n":727,"o":48.74,"t":"2026-10-13T19:15:00Z","v":46399,"vw":48.633291},{"c":48.785,"h":48.975,"l":48.68,"n":984,"o":48.68,"t":"2026-10-13T19:30:00Z","v":40779,"vw":48.828758},{"c":48.74,"h":48.94,"l":48.72,"n":2549,"o":48.795,"t":"2026-10-13T19:45:00Z","v":141644,"vw":48.823919},{"c":48.74,"h":48.74,"l":48.74,"n":26,"o":48.74,"t":"2026-10-13T20:00:00Z","v":152033,"vw":48.74},{"c":48.475,"h":48.76,"l":48.42,"n":164,"o":48.42,"t":"2026-10-14T13:30:00Z","v":14465,"vw":48.475919},{"c":48.58,"h":48.66,"l":48.4828,"n":196,"o":48.56,"t":"2026-10-14T13:45:00Z","v":8248,"vw":48.566729},{"c":48.5299,"h":48.6275,"l":48.4,"n":271,"o":48.52,"t":"2026-10-14T14:00:00Z","v":11129,"vw":48.511454},{"c":48.36,"h":48.475,"l":48.3,"n":512,"o":48.44,"t":"2026-10-14T14:15:00Z","v":36135,"vw":48.365242},{"c":48.4925,"h":48.56,"l":48.37,"n":535,"o":48.38,"t":"2026-10-14T14:30:00Z","v":37523,"vw":48.422966},{"c":48.33,"h":48.51,"l":48.33,"n":196,"o":48.475,"t":"2026-10-14T14:45:00Z","v":6577,"vw":48.409394},{"c":48.21,"h":48.45,"l":48.21,"n":457,"o":48.3104,"t":"2026-10-14T15:00:00Z","v":19995,"vw":48.30353},{"c":48.465,"h":48.49,"l":48.15,"n":732,"o":48.21,"t":"2026-10-14T15:15:00Z","v":32031,"vw":48.240385},{"c":48.47,"h":48.525,"l":48.43,"n":230,"o":48.475,"t":"2026-10-14T15:30:00Z","v":7089,"vw":48.468778},{"c":48.53,"h":48.53,"l":48.44,"n":258,"o":48.47,"t":"2026-10-14T15:45:00Z","v":8195,"vw":48.483666},{"c":48.55,"h":48.61,"l":48.52,"n":300,"o":48.54,"t":"2026-10-14T16:00:00Z","v":9388,"vw":48.571995},{"c":48.59,"h":48.63,"l":48.54,"n":306,"o":48.555,"t":"2026-10-14T16:15:00Z","v":10330,"vw":48.572113},{"c":48.545,"h":48.6099,"l":48.54,"n":204,"o":48.6,"t":"2026-10-14T16:30:00Z","v":8502,"vw":48.576176},{"c":48.53,"h":48.545,"l":48.49,"n":256,"o":48.5,"t":"2026-10-14T16:45:00Z","v":8452,"vw":48.508361},{"c":48.475,"h":48.54,"l":48.45,"n":338,"o":48.525,"t":"2026-10-14T17:00:00Z","v":11994,"vw":48.503796},{"c":48.47,"h":48.75,"l":48.45,"n":677,"o":48.46,"t":"2026-10-14T17:15:00Z","v":32862,"vw":48.54971},{"c":48.5,"h":48.535,"l":48.485,"n":304,"o":48.51,"t":"2026-10-14T17:30:00Z","v":11146,"vw":48.514486},{"c":48.42,"h":48.49,"l":48.375,"n":431,"o":48.49,"t":"2026-10-14T17:45:00Z","v":14531,"vw":48.42946},{"c":48.43,"h":48.47,"l":48.36,"n":353,"o":48.42,"t":"2026-10-14T18:00:00Z","v":10290,"vw":48.405222},{"c":48.605,"h":48.61,"l":48.47,"n":267,"o":48.48,"t":"2026-10-14T18:15:00Z","v":8726,"vw":48.57329},{"c":48.575,"h":48.63,"l":48.55,"n":483,"o":48.605,"t":"2026-10-14T18:30:00Z","v":16785,"vw":48.58715},{"c":48.65,"h":48.65,"l":48.55,"n":688,"o":48.575,"t":"2026-10-14T18:45:00Z","v":25245,"vw":48.594619},{"c":48.64,"h":48.77,"l":48.6,"n":847,"o":48.65,"t":"2026-10-14T19:00:00Z","v":39005,"vw":48.695582},{"c":48.595,"h":48.7,"l":48.585,"n":662,"o":48.625,"t":"2026-10-14T19:15:00Z","v":23283,"vw":48.648113},{"c":48.6,"h":48.69,"l":48.57,"n":1175,"o":48.58,"t":"2026-10-14T19:30:00Z","v":33999,"vw":48.634574},{"c":49.12,"h":49.14,"l":48.57,"n":4310,"o":48.59,"t":"2026-10-14T19:45:00Z","v":253238,"vw":48.927909},{"c":49.12,"h":49.12,"l":49.12,"n":28,"o":49.12,"t":"2026-10-14T20:00:00Z","v":227562,"vw":49.12},{"c":50.345,"h":50.7,"l":48.47,"n":468,"o":48.47,"t":"2026-10-15T13:30:00Z","v":45070,"vw":50.212415},{"c":50.1,"h":50.35,"l":50.07,"n":658,"o":50.2,"t":"2026-10-15T13:45:00Z","v":26538,"vw":50.190946},{"c":50.44,"h":50.44,"l":50,"n":1104,"o":50.08,"t":"2026-10-15T14:00:00Z","v":69654,"vw":50.235202},{"c":50.45,"h":50.51,"l":50.4,"n":599,"o":50.44,"t":"2026-10-15T14:15:00Z","v":23958,"vw":50.458429},{"c":50.45,"h":50.75,"l":50.45,"n":832,"o":50.48,"t":"2026-10-15T14:30:00Z","v":27007,"vw":50.602662},{"c":50.375,"h":50.47,"l":50.29,"n":773,"o":50.44,"t":"2026-10-15T14:45:00Z","v":24484,"vw":50.389549},{"c":50.565,"h":50.61,"l":50.41,"n":454,"o":50.41,"t":"2026-10-15T15:00:00Z","v":15230,"vw":50.506585},{"c":50.49,"h":50.62,"l":50.44,"n":571,"o":50.51,"t":"2026-10-15T15:15:00Z","v":26607,"vw":50.481067},{"c":50.19,"h":50.53,"l":50.12,"n":991,"o":50.53,"t":"2026-10-15T15:30:00Z","v":46135,"vw":50.256592},{"c":49.93,"h":50.31,"l":49.93,"n":840,"o":50.185,"t":"2026-10-15T15:45:00Z","v":41084,"vw":50.142575},{"c":49.71,"h":49.935,"l":49.67,"n":1176,"o":49.9,"t":"2026-10-15T16:00:00Z","v":67496,"vw":49.816873},{"c":49.885,"h":49.89,"l":49.72,"n":791,"o":49.72,"t":"2026-10-15T16:15:00Z","v":29974,"vw":49.791248},{"c":49.73,"h":49.88,"l":49.73,"n":662,"o":49.85,"t":"2026-10-15T16:30:00Z","v":21195,"vw":49.826275},{"c":49.8,"h":49.85,"l":49.65,"n":910,"o":49.71,"t":"2026-10-15T16:45:00Z","v":37341,"vw":49.738295},{"c":49.935,"h":49.9896,"l":49.8,"n":731,"o":49.81,"t":"2026-10-15T17:00:00Z","v":33697,"vw":49.918096},{"c":49.9225,"h":49.95,"l":49.8,"n":740,"o":49.93,"t":"2026-10-15T17:15:00Z","v":32765,"vw":49.891954},{"c":49.88,"h":49.94,"l":49.83,"n":786,"o":49.88,"t":"2026-10-15T17:30:00Z","v":43807,"vw":49.890596},{"c":49.875,"h":49.935,"l":49.81,"n":896,"o":49.88,"t":"2026-10-15T17:45:00Z","v":40006,"vw":49.87215},{"c":49.99,"h":50,"l":49.8,"n":833,"o":49.86,"t":"2026-10-15T18:00:00Z","v":36476,"vw":49.91689},{"c":49.815,"h":50.045,"l":49.8,"n":868,"o":49.99,"t":"2026-10-15T18:15:00Z","v":36457,"vw":49.935436},{"c":49.74,"h":49.84,"l":49.74,"n":1107,"o":49.815,"t":"2026-10-15T18:30:00Z","v":51654,"vw":49.786521},{"c":49.73,"h":49.88,"l":49.66,"n":1009,"o":49.71,"t":"2026-10-15T18:45:00Z","v":43557,"vw":49.748934},{"c":49.74,"h":49.815,"l":49.71,"n":940,"o":49.71,"t":"2026-10-15T19:00:00Z","v":48447,"vw":49.768077},{"c":49.7,"h":49.76,"l":49.63,"n":1118,"o":49.745,"t":"2026-10-15T19:15:00Z","v":47509,"vw":49.705905},{"c":49.66,"h":49.74,"l":49.61,"n":1321,"o":49.685,"t":"2026-10-15T19:30:00Z","v":55832,"vw":49.690675},{"c":49.65,"h":49.82,"l":49.6,"n":3076,"o":49.67,"t":"2026-10-15T19:45:00Z","v":144455,"vw":49.69643},{"c":49.66,"h":49.66,"l":49.66,"n":49,"o":49.66,"t":"2026-10-15T20:00:00Z","v":245483,"vw":49.66},{"c":49.55,"h":49.55,"l":49.55,"n":1,"o":49.55,"t":"2026-10-16T08:00:00Z","v":302,"vw":49.55},{"c":50.4551,"h":50.4551,"l":49.93,"n":103,"o":49.93,"t":"2026-10-16T13:30:00Z","v":7070,"vw":49.994502},{"c":50.295,"h":50.665,"l":50.295,"n":190,"o":50.455,"t":"2026-10-16T13:45:00Z","v":8909,"vw":50.448389},{"c":50.04,"h":50.44,"l":50.01,"n":394,"o":50.39,"t":"2026-10-16T14:00:00Z","v":14226,"vw":50.233036},{"c":50.23,"h":50.23,"l":49.915,"n":623,"o":50.05,"t":"2026-10-16T14:15:00Z","v":22711,"vw":50.007181},{"c":50.025,"h":50.28,"l":50.025,"n":496,"o":50.225,"t":"2026-10-16T14:30:00Z","v":11130,"vw":50.172461},{"c":50.26,"h":50.28,"l":50.04,"n":447,"o":50.05,"t":"2026-10-16T14:45:00Z","v":19090,"vw":50.144106},{"c":50.4,"h":50.46,"l":50.24,"n":492,"o":50.31,"t":"2026-10-16T15:00:00Z","v":15638,"vw":50.37809},{"c":50.35,"h":50.5,"l":50.32,"n":568,"o":50.42,"t":"2026-10-16T15:15:00Z","v":14760,"vw":50.409852},{"c":50.19,"h":50.38,"l":50.19,"n":650,"o":50.36,"t":"2026-10-16T15:30:00Z","v":30299,"vw":50.310074},{"c":49.8987,"h":50.19,"l":49.87,"n":523,"o":50.18,"t":"2026-10-16T15:45:00Z","v":20812,"vw":50.053362},{"c":50.2,"h":50.29,"l":49.87,"n":584,"o":49.9,"t":"2026-10-16T16:00:00Z","v":28616,"vw":50.170812},{"c":50.04,"h":50.19,"l":50.04,"n":431,"o":50.19,"t":"2026-10-16T16:15:00Z","v":14105,"vw":50.118003},{"c":49.985,"h":50.12,"l":49.91,"n":608,"o":50.09,"t":"2026-10-16T16:30:00Z","v":26146,"vw":50.000071},{"c":49.985,"h":50.07,"l":49.93,"n":532,"o":49.98,"t":"2026-10-16T16:45:00Z","v":17965,"vw":50.004003},{"c":49.79,"h":50,"l":49.79,"n":522,"o":49.985,"t":"2026-10-16T17:00:00Z","v":14536,"vw":49.878672},{"c":49.905,"h":49.905,"l":49.65,"n":547,"o":49.79,"t":"2026-10-16T17:15:00Z","v":23257,"vw":49.73695},{"c":49.91,"h":49.95,"l":49.8,"n":459,"o":49.92,"t":"2026-10-16T17:30:00Z","v":19014,"vw":49.8734},{"c":49.83,"h":49.92,"l":49.83,"n":445,"o":49.91,"t":"2026-10-16T17:45:00Z","v":13531,"vw":49.8894},{"c":49.64,"h":49.82,"l":49.61,"n":508,"o":49.82,"t":"2026-10-16T18:00:00Z","v":20696,"vw":49.702356},{"c":49.66,"h":49.685,"l":49.565,"n":636,"o":49.65,"t":"2026-10-16T18:15:00Z","v":23438,"vw":49.626893},{"c":49.7483,"h":49.7599,"l":49.6417,"n":511,"o":49.65,"t":"2026-10-16T18:30:00Z","v":18322,"vw":49.694309},{"c":49.69,"h":49.785,"l":49.67,"n":522,"o":49.745,"t":"2026-10-16T18:45:00Z","v":18862,"vw":49.735381},{"c":49.7,"h":49.74,"l":49.58,"n":683,"o":49.68,"t":"2026-10-16T19:00:00Z","v":22276,"vw":49.667519},{"c":49.69,"h":49.725,"l":49.63,"n":730,"o":49.71,"t":"2026-10-16T19:15:00Z","v":20823,"vw":49.67473},{"c":49.79,"h":49.79,"l":49.67,"n":1221,"o":49.69,"t":"2026-10-16T19:30:00Z","v":43408,"vw":49.719874},{"c":49.77,"h":49.87,"l":49.71,"n":2830,"o":49.8,"t":"2026-10-16T19:45:00Z","v":128814,"vw":49.790325},{"c":49.79,"h":49.79,"l":49.79,"n":30,"o":49.79,"t":"2026-10-16T20:00:00Z","v":203727,"vw":49.79},{"c":51.19,"h":51.19,"l":51.19,"n":2,"o":51.19,"t":"2026-10-19T11:00:00Z","v":156,"vw":51.19},{"c":49.8,"h":49.8,"l":49.8,"n":2,"o":49.8,"t":"2026-10-19T13:15:00Z","v":204,"vw":49.8},{"c":49.67,"h":50.36,"l":49.27,"n":269,"o":50.36,"t":"2026-10-19T13:30:00Z","v":38684,"vw":49.660282},{"c":49.23,"h":49.7941,"l":49.15,"n":313,"o":49.44,"t":"2026-10-19T13:45:00Z","v":13147,"vw":49.357742},{"c":49.71,"h":49.71,"l":49.16,"n":502,"o":49.23,"t":"2026-10-19T14:00:00Z","v":37012,"vw":49.431026},{"c":49.77,"h":49.785,"l":49.635,"n":527,"o":49.635,"t":"2026-10-19T14:15:00Z","v":28032,"vw":49.714226},{"c":49.655,"h":49.785,"l":49.64,"n":456,"o":49.78,"t":"2026-10-19T14:30:00Z","v":21621,"vw":49.707539},{"c":49.6,"h":49.64,"l":49.53,"n":412,"o":49.64,"t":"2026-10-19T14:45:00Z","v":12618,"vw":49.595505},{"c":49.735,"h":49.8,"l":49.625,"n":424,"o":49.64,"t":"2026-10-19T15:00:00Z","v":18427,"vw":49.746515},{"c":49.87,"h":49.925,"l":49.7,"n":455,"o":49.7,"t":"2026-10-19T15:15:00Z","v":10588,"vw":49.820784},{"c":49.93,"h":49.98,"l":49.86,"n":407,"o":49.86,"t":"2026-10-19T15:30:00Z","v":14574,"vw":49.928618},{"c":49.84,"h":50,"l":49.84,"n":468,"o":49.94,"t":"2026-10-19T15:45:00Z","v":15842,"vw":49.912506},{"c":49.785,"h":49.86,"l":49.72,"n":326,"o":49.83,"t":"2026-10-19T16:00:00Z","v":10600,"vw":49.783024},{"c":49.73,"h":49.81,"l":49.725,"n":387,"o":49.77,"t":"2026-10-19T16:15:00Z","v":16650,"vw":49.756752},{"c":49.85,"h":49.85,"l":49.7,"n":500,"o":49.72,"t":"2026-10-19T16:30:00Z","v":25249,"vw":49.794872},{"c":49.865,"h":49.87,"l":49.81,"n":401,"o":49.83,"t":"2026-10-19T16:45:00Z","v":11323,"vw":49.839831},{"c":49.76,"h":49.9,"l":49.74,"n":628,"o":49.875,"t":"2026-10-19T17:00:00Z","v":40401,"vw":49.817075},{"c":49.85,"h":49.88,"l":49.76,"n":292,"o":49.77,"t":"2026-10-19T17:15:00Z","v":10401,"vw":49.814506},{"c":49.92,"h":49.9425,"l":49.8,"n":487,"o":49.88,"t":"2026-10-19T17:30:00Z","v":19415,"vw":49.863552},{"c":49.99,"h":50,"l":49.9,"n":476,"o":49.927,"t":"2026-10-19T17:45:00Z","v":18953,"vw":49.958817},{"c":50.05,"h":50.11,"l":49.99,"n":565,"o":49.995,"t":"2026-10-19T18:00:00Z","v":17332,"vw":50.068278},{"c":49.98,"h":50.09,"l":49.97,"n":515,"o":50.065,"t":"2026-10-19T18:15:00Z","v":20724,"vw":50.0451},{"c":49.995,"h":50.08,"l":49.97,"n":698,"o":49.975,"t":"2026-10-19T18:30:00Z","v":28649,"vw":50.016059},{"c":49.945,"h":50.07,"l":49.935,"n":768,"o":50,"t":"2026-10-19T18:45:00Z","v":32302,"vw":50.010662},{"c":49.95,"h":49.99,"l":49.87,"n":759,"o":49.945,"t":"2026-10-19T19:00:00Z","v":30877,"vw":49.939115},{"c":49.97,"h":50.09,"l":49.9,"n":1080,"o":49.97,"t":"2026-10-19T19:15:00Z","v":47317,"vw":49.998847},{"c":49.82,"h":50,"l":49.77,"n":1180,"o":49.975,"t":"2026-10-19T19:30:00Z","v":53638,"vw":49.863139},{"c":49.82,"h":49.98,"l":49.79,"n":4255,"o":49.82,"t":"2026-10-19T19:45:00Z","v":251831,"vw":49.887279},{"c":49.8,"h":49.82,"l":49.8,"n":43,"o":49.82,"t":"2026-10-19T20:00:00Z","v":283335,"vw":49.800103},{"c":50.19,"h":50.235,"l":49.3994,"n":209,"o":49.95,"t":"2026-10-20T13:30:00Z","v":20999,"vw":49.72191},{"c":50.108,"h":50.41,"l":50.07,"n":431,"o":50.22,"t":"2026-10-20T13:45:00Z","v":26237,"vw":50.17463},{"c":49.8,"h":50.11,"l":49.785,"n":454,"o":50.11,"t":"2026-10-20T14:00:00Z","v":22189,"vw":49.877945},{"c":50.165,"h":50.21,"l":49.845,"n":720,"o":49.85,"t":"2026-10-20T14:15:00Z","v":55216,"vw":50.019694},{"c":50.27,"h":50.27,"l":50.05,"n":545,"o":50.165,"t":"2026-10-20T14:30:00Z","v":19318,"vw":50.172202},{"c":50.475,"h":50.505,"l":50.26,"n":550,"o":50.28,"t":"2026-10-20T14:45:00Z","v":25263,"vw":50.3562},{"c":50.34,"h":50.52,"l":50.31,"n":1146,"o":50.47,"t":"2026-10-20T15:00:00Z","v":73730,"vw":50.384725},{"c":50.28,"h":50.5,"l":50.28,"n":611,"o":50.38,"t":"2026-10-20T15:15:00Z","v":29830,"vw":50.398465},{"c":50.26,"h":50.295,"l":50.08,"n":1321,"o":50.24,"t":"2026-10-20T15:30:00Z","v":127945,"vw":50.155951},{"c":49.91,"h":50.25,"l":49.9,"n":565,"o":50.245,"t":"2026-10-20T15:45:00Z","v":55116,"vw":49.962661},{"c":49.905,"h":49.985,"l":49.83,"n":768,"o":49.9,"t":"2026-10-20T16:00:00Z","v":38624,"vw":49.920191},{"c":49.89,"h":49.93,"l":49.79,"n":799,"o":49.93,"t":"2026-10-20T16:15:00Z","v":34935,"vw":49.851883},{"c":49.805,"h":49.98,"l":49.74,"n":882,"o":49.9,"t":"2026-10-20T16:30:00Z","v":57287,"vw":49.80696},{"c":49.46,"h":49.83,"l":49.4,"n":1510,"o":49.82,"t":"2026-10-20T16:45:00Z","v":143984,"vw":49.648516},{"c":49.735,"h":49.76,"l":49.48,"n":869,"o":49.48,"t":"2026-10-20T17:00:00Z","v":41028,"vw":49.618026},{"c":49.785,"h":49.82,"l":49.725,"n":889,"o":49.735,"t":"2026-10-20T17:15:00Z","v":44852,"vw":49.778246},{"c":49.985,"h":50.02,"l":49.79,"n":1166,"o":49.79,"t":"2026-10-20T17:30:00Z","v":76482,"vw":49.894186},{"c":50.2,"h":50.215,"l":50,"n":795,"o":50,"t":"2026-10-20T17:45:00Z","v":37295,"vw":50.111587},{"c":50.37,"h":50.37,"l":50.185,"n":1278,"o":50.21,"t":"2026-10-20T18:00:00Z","v":88658,"vw":50.28113},{"c":50.34,"h":50.435,"l":50.245,"n":862,"o":50.385,"t":"2026-10-20T18:15:00Z","v":56524,"vw":50.365059},{"c":50.295,"h":50.39,"l":50.28,"n":744,"o":50.35,"t":"2026-10-20T18:30:00Z","v":35145,"vw":50.33976},{"c":50.375,"h":50.375,"l":50.23,"n":828,"o":50.295,"t":"2026-10-20T18:45:00Z","v":49463,"vw":50.320593},{"c":50.48,"h":50.48,"l":50.29,"n":839,"o":50.38,"t":"2026-10-20T19:00:00Z","v":43012,"vw":50.356751},{"c":50.64,"h":50.73,"l":50.43,"n":955,"o":50.48,"t":"2026-10-20T19:15:00Z","v":42880,"vw":50.5769},{"c":50.735,"h":50.74,"l":50.63,"n":1333,"o":50.64,"t":"2026-10-20T19:30:00Z","v":76036,"vw":50.678839},{"c":50.84,"h":50.88,"l":50.63,"n":3964,"o":50.75,"t":"2026-10-20T19:45:00Z","v":222332,"vw":50.776818},{"c":50.83,"h":50.83,"l":50.81,"n":30,"o":50.81,"t":"2026-10-20T20:00:00Z","v":278185,"vw":50.829985},{"c":50.72,"h":51.49,"l":50.51,"n":408,"o":50.54,"t":"2026-10-21T13:30:00Z","v":28509,"vw":51.043383},{"c":50.865,"h":50.99,"l":50.645,"n":353,"o":50.785,"t":"2026-10-21T13:45:00Z","v":9699,"vw":50.811137},{"c":50.89,"h":50.9725,"l":50.65,"n":508,"o":50.865,"t":"2026-10-21T14:00:00Z","v":19725,"vw":50.769319},{"c":50.83,"h":50.935,"l":50.685,"n":572,"o":50.875,"t":"2026-10-21T14:15:00Z","v":34851,"vw":50.845834},{"c":50.95,"h":51,"l":50.82,"n":1238,"o":50.82,"t":"2026-10-21T14:30:00Z","v":27523,"vw":50.939975},{"c":51.11,"h":51.26,"l":51.01,"n":1156,"o":51.01,"t":"2026-10-21T14:45:00Z","v":49826,"vw":51.127036},{"c":51.03,"h":51.145,"l":51.02,"n":1024,"o":51.13,"t":"2026-10-21T15:00:00Z","v":41741,"vw":51.094792},{"c":51.22,"h":51.22,"l":51.04,"n":1139,"o":51.04,"t":"2026-10-21T15:15:00Z","v":54590,"vw":51.136077},{"c":51.19,"h":51.26,"l":51.12,"n":815,"o":51.26,"t":"2026-10-21T15:30:00Z","v":34439,"vw":51.170501},{"c":51.255,"h":51.28,"l":51.185,"n":635,"o":51.185,"t":"2026-10-21T15:45:00Z","v":33807,"vw":51.226675},{"c":51.175,"h":51.28,"l":51.145,"n":966,"o":51.23,"t":"2026-10-21T16:00:00Z","v":39708,"vw":51.202364},{"c":51.26,"h":51.37,"l":51.14,"n":966,"o":51.175,"t":"2026-10-21T16:15:00Z","v":38149,"vw":51.218758},{"c":51.21,"h":51.42,"l":51.15,"n":972,"o":51.26,"t":"2026-10-21T16:30:00Z","v":36481,"vw":51.229244},{"c":51.155,"h":51.2,"l":51.13,"n":638,"o":51.18,"t":"2026-10-21T16:45:00Z","v":25353,"vw":51.15567},{"c":51.175,"h":51.3,"l":51.12,"n":756,"o":51.155,"t":"2026-10-21T17:00:00Z","v":27755,"vw":51.207132},{"c":51.2,"h":51.21,"l":51.12,"n":637,"o":51.175,"t":"2026-10-21T17:15:00Z","v":18620,"vw":51.16999},{"c":51.245,"h":51.245,"l":51.17,"n":733,"o":51.21,"t":"2026-10-21T17:30:00Z","v":25915,"vw":51.201098},{"c":51.3,"h":51.34,"l":51.25,"n":719,"o":51.27,"t":"2026-10-21T17:45:00Z","v":26966,"vw":51.295447},{"c":51.315,"h":51.38,"l":51.24,"n":909,"o":51.3,"t":"2026-10-21T18:00:00Z","v":28681,"vw":51.298457},{"c":51.2,"h":51.3151,"l":51.17,"n":874,"o":51.3,"t":"2026-10-21T18:15:00Z","v":35588,"vw":51.228554},{"c":51.145,"h":51.215,"l":51.09,"n":1181,"o":51.18,"t":"2026-10-21T18:30:00Z","v":92731,"vw":51.141269},{"c":50.865,"h":51.2,"l":50.85,"n":1230,"o":51.15,"t":"2026-10-21T18:45:00Z","v":56259,"vw":51.081553},{"c":50.705,"h":50.875,"l":50.58,"n":1200,"o":50.865,"t":"2026-10-21T19:00:00Z","v":43564,"vw":50.736036},{"c":50.97,"h":51.05,"l":50.7,"n":1210,"o":50.7,"t":"2026-10-21T19:15:00Z","v":45217,"vw":50.895377},{"c":51.2,"h":51.2,"l":50.965,"n":1569,"o":50.965,"t":"2026-10-21T19:30:00Z","v":66880,"vw":51.08006},{"c":50.99,"h":51.3,"l":50.95,"n":4102,"o":51.205,"t":"2026-10-21T19:45:00Z","v":214521,"vw":51.104767},{"c":50.96,"h":50.99,"l":50.96,"n":27,"o":50.99,"t":"2026-10-21T20:00:00Z","v":282201,"vw":50.960417},{"c":50.96,"h":50.96,"l":50.96,"n":1,"o":50.96,"t":"2026-10-21T20:45:00Z","v":362,"vw":50.96},{"c":46.5,"h":49.92,"l":45.75,"n":59,"o":49.92,"t":"2026-10-21T21:00:00Z","v":2281,"vw":47.008288},{"c":46,"h":47.14,"l":45.04,"n":50,"o":47.14,"t":"2026-10-21T21:15:00Z","v":6446,"vw":45.283271},{"c":46,"h":46,"l":45.83,"n":26,"o":46,"t":"2026-10-21T21:30:00Z","v":1372,"vw":45.978182},{"c":46,"h":46,"l":45.87,"n":30,"o":45.9148,"t":"2026-10-21T22:00:00Z","v":2851,"vw":45.988173},{"c":46,"h":46,"l":46,"n":22,"o":46,"t":"2026-10-21T22:15:00Z","v":797,"vw":46},{"c":45.45,"h":46,"l":45.45,"n":27,"o":46,"t":"2026-10-21T22:30:00Z","v":1445,"vw":45.564192},{"c":45.75,"h":45.75,"l":45.75,"n":1,"o":45.75,"t":"2026-10-21T23:00:00Z","v":100,"vw":45.75},{"c":45.5,"h":45.5,"l":45.5,"n":4,"o":45.5,"t":"2026-10-21T23:15:00Z","v":127,"vw":45.5},{"c":45.55,"h":45.55,"l":45.55,"n":2,"o":45.55,"t":"2026-10-21T23:45:00Z","v":105,"vw":45.55},{"c":46.45,"h":46.45,"l":46.45,"n":1,"o":46.45,"t":"2026-10-22T11:15:00Z","v":100,"vw":46.45},{"c":45.89,"h":46.01,"l":45.89,"n":24,"o":46.01,"t":"2026-10-22T11:30:00Z","v":1274,"vw":45.916529},{"c":45.89,"h":45.9,"l":45.89,"n":4,"o":45.9,"t":"2026-10-22T11:45:00Z","v":400,"vw":45.895},{"c":46,"h":46.02,"l":46,"n":10,"o":46.02,"t":"2026-10-22T12:00:00Z","v":318,"vw":46.007353},{"c":45.89,"h":45.97,"l":45.89,"n":36,"o":45.97,"t":"2026-10-22T12:45:00Z","v":2421,"vw":45.90994},{"c":46.6,"h":46.74,"l":46.5,"n":36,"o":46.5,"t":"2026-10-22T13:15:00Z","v":5286,"vw":46.575743},{"c":49,"h":49.29,"l":46.665,"n":1410,"o":47.02,"t":"2026-10-22T13:30:00Z","v":147888,"vw":48.167675},{"c":49.28,"h":49.654,"l":48.53,"n":1558,"o":49,"t":"2026-10-22T13:45:00Z","v":117106,"vw":49.277615},{"c":49.795,"h":50.1,"l":49.14,"n":2254,"o":49.36,"t":"2026-10-22T14:00:00Z","v":130503,"vw":49.75173},{"c":50.035,"h":50.09,"l":49.61,"n":1623,"o":49.795,"t":"2026-10-22T14:15:00Z","v":108640,"vw":49.832851},{"c":49.94,"h":50.3125,"l":49.47,"n":1844,"o":50.13,"t":"2026-10-22T14:30:00Z","v":96442,"vw":49.765795},{"c":50.21,"h":50.38,"l":49.9144,"n":1556,"o":49.99,"t":"2026-10-22T14:45:00Z","v":106981,"vw":50.144525},{"c":50.475,"h":50.54,"l":50.05,"n":1889,"o":50.2,"t":"2026-10-22T15:00:00Z","v":173686,"vw":50.361103},{"c":50.435,"h":50.615,"l":50.21,"n":1207,"o":50.44,"t":"2026-10-22T15:15:00Z","v":109363,"vw":50.478986},{"c":50.11,"h":50.535,"l":49.97,"n":915,"o":50.45,"t":"2026-10-22T15:30:00Z","v":53230,"vw":50.319925},{"c":50.115,"h":50.17,"l":49.82,"n":1092,"o":50.02,"t":"2026-10-22T15:45:00Z","v":66917,"vw":50.000725},{"c":50.71,"h":50.76,"l":50.03,"n":1496,"o":50.12,"t":"2026-10-22T16:00:00Z","v":114594,"vw":50.33548},{"c":50.9282,"h":51.02,"l":50.705,"n":1507,"o":50.72,"t":"2026-10-22T16:15:00Z","v":94540,"vw":50.838201},{"c":50.89,"h":51.085,"l":50.75,"n":942,"o":50.9,"t":"2026-10-22T16:30:00Z","v":49996,"vw":50.86761},{"c":50.895,"h":51.075,"l":50.85,"n":832,"o":50.88,"t":"2026-10-22T16:45:00Z","v":30650,"vw":50.932323},{"c":50.715,"h":50.94,"l":50.635,"n":891,"o":50.895,"t":"2026-10-22T17:00:00Z","v":36378,"vw":50.815853},{"c":50.31,"h":50.75,"l":50.24,"n":1268,"o":50.74,"t":"2026-10-22T17:15:00Z","v":57150,"vw":50.555454},{"c":50.405,"h":50.42,"l":50.13,"n":766,"o":50.28,"t":"2026-10-22T17:30:00Z","v":33299,"vw":50.331006},{"c":50.74,"h":50.77,"l":50.1801,"n":1414,"o":50.37,"t":"2026-10-22T17:45:00Z","v":86822,"vw":50.554533},{"c":50.5925,"h":50.74,"l":50.45,"n":1152,"o":50.69,"t":"2026-10-22T18:00:00Z","v":55844,"vw":50.608021},{"c":50.44,"h":50.865,"l":50.44,"n":1712,"o":50.585,"t":"2026-10-22T18:15:00Z","v":113435,"vw":50.740033},{"c":50.76,"h":50.82,"l":50.4401,"n":1562,"o":50.4401,"t":"2026-10-22T18:30:00Z","v":83607,"vw":50.703071},{"c":50.91,"h":50.92,"l":50.75,"n":2046,"o":50.775,"t":"2026-10-22T18:45:00Z","v":115073,"vw":50.817317},{"c":51.11,"h":51.19,"l":50.865,"n":1653,"o":50.935,"t":"2026-10-22T19:00:00Z","v":80458,"vw":50.994814},{"c":50.86,"h":51.1,"l":50.84,"n":1722,"o":51.1,"t":"2026-10-22T19:15:00Z","v":79221,"vw":50.97586},{"c":50.32,"h":50.84,"l":50.2,"n":2121,"o":50.84,"t":"2026-10-22T19:30:00Z","v":97752,"vw":50.555161},{"c":50.26,"h":50.61,"l":49.95,"n":7553,"o":50.32,"t":"2026-10-22T19:45:00Z","v":688590,"vw":50.207432},{"c":50.27,"h":50.27,"l":50.2,"n":33,"o":50.22,"t":"2026-10-22T20:00:00Z","v":612709,"vw":50.269743}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.30004153164279757,"strike":62.49584683572024,"iv":0.5244941503556342,"gamma":0.02733921750466111,"theta":-0.021121928982668833,"vega":0.02425160846432229,"rho":0.0035642675087010096,"breakevenPct":24.91722372660243},{"delta":0.15,"premium":0.354915959429915,"strike":57.0084040570085,"iv":0.3650548016326224,"gamma":0.049711679067866735,"theta":-0.020080985364316833,"vega":0.03255936215076278,"rho":0.005374679427345569,"breakevenPct":14.11044363723575},{"delta":0.2,"premium":0.5058565531475749,"strike":54.591073271413826,"iv":0.30710892672858614,"gamma":0.060476238390092876,"theta":-0.02077956656346749,"vega":0.03726842105263158,"rho":0.007183237030529543,"breakevenPct":9.602008801594192},{"delta":0.25,"premium":0.7122549019607844,"strike":53.94607843137255,"iv":0.3077539215686274,"gamma":0.06453970588235294,"theta":-0.02248235294117647,"vega":0.0399,"rho":0.008990724161381377,"breakevenPct":8.729527219680387},{"delta":0.3,"premium":0.9186532507739938,"strike":53.30108359133127,"iv":0.3083989164086687,"gamma":0.068603173374613,"theta":-0.024185139318885447,"vega":0.04253157894736842,"rho":0.010798211292233212,"breakevenPct":7.857045637766581},{"delta":0.35,"premium":1.1250515995872035,"strike":52.65608875128999,"iv":0.30904391124871,"gamma":0.07266664086687306,"theta":-0.025887925696594427,"vega":0.04516315789473684,"rho":0.012605698423085048,"breakevenPct":6.9845640558527755},{"delta":0.4,"premium":1.331449948400413,"strike":52.01109391124871,"iv":0.30968890608875127,"gamma":0.07673010835913313,"theta":-0.027590712074303407,"vega":0.047794736842105265,"rho":0.014413185553936884,"breakevenPct":6.112082473938969},{"delta":0.45,"premium":1.5378482972136225,"strike":51.36609907120743,"iv":0.31033390092879254,"gamma":0.08079357585139318,"theta":-0.029293498452012384,"vega":0.05042631578947369,"rho":0.016220672684788717,"breakevenPct":5.239600892025165},{"delta":0.5,"premium":1.744246646026832,"strike":50.72110423116615,"iv":0.3109788957688338,"gamma":0.08485704334365325,"theta":-0.03099628482972136,"vega":0.05305789473684211,"rho":0.018028159815640554,"breakevenPct":4.3671193101113595},{"delta":0.55,"premium":1.9506449948400417,"strike":50.076109391124874,"iv":0.31162389060887513,"gamma":0.08892051083591332,"theta":-0.03269907120743034,"vega":0.05568947368421053,"rho":0.01983564694649239,"breakevenPct":3.494637728197553},{"delta":0.6,"premium":2.4013318009735,"strike":49.40373174689021,"iv":0.3088498377501352,"gamma":0.0828529745808545,"theta":-0.030681882098431583,"vega":0.05169494321254732,"rho":0.021511104833325866,"breakevenPct":3.0536374534786312},{"delta":0.65,"premium":2.8847011898323425,"strike":48.72769064359113,"iv":0.3056183612763656,"gamma":0.0754300432666306,"theta":-0.028167009194159,"vega":0.04681392644672795,"rho":0.02316889894374873,"breakevenPct":2.67036370285154},{"delta":0.7,"premium":3.3680705786911846,"strike":48.05164954029205,"iv":0.302386884802596,"gamma":0.0680071119524067,"theta":-0.025652136289886426,"vega":0.0419329096809086,"rho":0.024826693054171584,"breakevenPct":2.2870899522244494},{"delta":0.75,"premium":3.8514399675500277,"strike":47.37560843699297,"iv":0.29915540832882637,"gamma":0.06058418063818279,"theta":-0.023137263385613845,"vega":0.03705189291508923,"rho":0.026484487164594447,"breakevenPct":1.9038162015973585},{"delta":0.8,"premium":4.33480935640887,"strike":46.699567333693885,"iv":0.2959239318550568,"gamma":0.05316124932395889,"theta":-0.020622390481341263,"vega":0.032170876149269875,"rho":0.028142281275017306,"breakevenPct":1.5205424509702674},{"delta":0.85,"premium":4.818178745267713,"strike":46.02352623039481,"iv":0.2926924553812872,"gamma":0.04573831800973499,"theta":-0.018107517577068685,"vega":0.027289859383450514,"rho":0.02980007538544016,"breakevenPct":1.137268700343177},{"delta":0.9,"premium":5.301548134126556,"strike":45.34748512709572,"iv":0.2894609789075176,"gamma":0.038315386695511086,"theta":-0.015592644672796103,"vega":0.022408842617631146,"rho":0.031457869495863024,"breakevenPct":0.7539949497160858}],"put":[{"delta":0.1,"premium":0.31442604728828016,"strike":42.11479054234397,"iv":0.5115914632490377,"gamma":0.030452002963947455,"theta":-0.01885951681240948,"vega":0.024517047752551036,"rho":-0.004415974401621345,"breakevenPct":16.8482902425787},{"delta":0.15,"premium":0.4357817738494361,"strike":45.502895458701616,"iv":0.3517358122523621,"gamma":0.0436763486741847,"theta":-0.017597470283450167,"vega":0.03063633038707711,"rho":-0.006582875073629062,"breakevenPct":10.349883260687928},{"delta":0.2,"premium":0.6415117342273697,"strike":46.264858274916186,"iv":0.3480021944529107,"gamma":0.05061021030173728,"theta":-0.019563334349283753,"vega":0.034933800670527274,"rho":-0.008786076964819735,"breakevenPct":9.243392598589987},{"delta":0.25,"premium":0.8472416946053033,"strike":47.026821091130756,"iv":0.34426857665345934,"gamma":0.057544071929289856,"theta":-0.021529198415117343,"vega":0.039231270953977444,"rho":-0.010989278856010407,"breakevenPct":8.136901936492045},{"delta":0.3,"premium":1.0529716549832369,"strike":47.78878390734532,"iv":0.3405349588540079,"gamma":0.06447793355684242,"theta":-0.02349506248095093,"vega":0.043528741237427615,"rho":-0.013192480747201078,"breakevenPct":7.030411274394105},{"delta":0.35,"premium":1.2587016153611703,"strike":48.55074672355989,"iv":0.33680134105455656,"gamma":0.071411795184395,"theta":-0.025460926546784515,"vega":0.04782621152087778,"rho":-0.015395682638391748,"breakevenPct":5.923920612296164},{"delta":0.4,"premium":1.464431575739104,"strike":49.31270953977446,"iv":0.33306772325510514,"gamma":0.07834565681194758,"theta":-0.027426790612618105,"vega":0.05212368180432795,"rho":-0.01759888452958242,"breakevenPct":4.817429950198222},{"delta":0.45,"premium":1.7103646517739817,"strike":50.08048620236531,"iv":0.3311632391590013,"gamma":0.08409776609724047,"theta":-0.02918229303547963,"vega":0.055824540078843625,"rho":-0.01982663250857125,"breakevenPct":3.779348417363585},{"delta":0.5,"premium":2.326330486202365,"strike":50.90177398160316,"iv":0.3460942509855453,"gamma":0.07897293035479631,"theta":-0.029001609724047306,"vega":0.05403413272010513,"rho":-0.022280304683416588,"breakevenPct":3.370910094687116},{"delta":0.55,"premium":2.9422963206307493,"strike":51.723061760841,"iv":0.36102526281208935,"gamma":0.07384809461235216,"theta":-0.02882092641261498,"vega":0.05224372536136662,"rho":-0.02473397685826193,"breakevenPct":2.9624717720106464},{"delta":0.6,"premium":3.5582621550591327,"strike":52.54434954007884,"iv":0.37595627463863335,"gamma":0.06872325886990802,"theta":-0.028640243101182655,"vega":0.050453318002628124,"rho":-0.027187649033107268,"breakevenPct":2.5540334493341774},{"delta":0.65,"premium":4.174227989487516,"strike":53.36563731931669,"iv":0.3908872864651774,"gamma":0.06359842312746386,"theta":-0.02845955978975033,"vega":0.04866291064388962,"rho":-0.029641321207952608,"breakevenPct":2.1455951266577076},{"delta":0.7,"premium":4.790193823915899,"strike":54.18692509855453,"iv":0.40581829829172134,"gamma":0.05847358738501972,"theta":-0.028278876478318005,"vega":0.04687250328515112,"rho":-0.03209499338279794,"breakevenPct":1.7371568039812386},{"delta":0.75,"premium":5.421078875793289,"strike":55.022665457842244,"iv":0.4211140525838621,"gamma":0.053291205802357224,"theta":-0.028078241160471445,"vega":0.045038803263825936,"rho":-0.03456013108699502,"breakevenPct":1.3296467434872576},{"delta":0.8,"premium":7.5289664551223945,"strike":57.28921124206709,"iv":0.4725193109700816,"gamma":0.042411786038077964,"theta":-0.025902357207615592,"vega":0.03891912964641886,"rho":-0.0381603561970143,"breakevenPct":1.014034639059687},{"delta":0.85,"premium":9.636854034451495,"strike":59.55575702629193,"iv":0.5239245693563009,"gamma":0.03153236627379874,"theta":-0.02372647325475975,"vega":0.0327994560290118,"rho":-0.04176058130703358,"breakevenPct":0.6984225346321172},{"delta":0.9,"premium":16.026007326007328,"strike":66.06227106227107,"iv":0.6955769230769232,"gamma":0.017926373626373625,"theta":-0.023539194139194145,"vega":0.02481978021978022,"rho":-0.048737093063185875,"breakevenPct":0.4649617341083478}]},"raw":{"call":[{"delta":0.1,"premium":0.30004153164279757,"strike":62.49584683572024,"iv":0.5244941503556342,"gamma":0.02733921750466111,"theta":-0.021121928982668833,"vega":0.02425160846432229,"rho":0.0035642675087010096,"breakevenPct":24.91722372660243},{"delta":0.15,"premium":0.354915959429915,"strike":57.0084040570085,"iv":0.3650548016326224,"gamma":0.049711679067866735,"theta":-0.020080985364316833,"vega":0.03255936215076278,"rho":0.005374679427345569,"breakevenPct":14.11044363723575},{"delta":0.2,"premium":0.5058565531475749,"strike":54.591073271413826,"iv":0.30710892672858614,"gamma":0.060476238390092876,"theta":-0.02077956656346749,"vega":0.03726842105263158,"rho":0.007183237030529543,"breakevenPct":9.602008801594192},{"delta":0.25,"premium":0.7122549019607844,"strike":53.94607843137255,"iv":0.3077539215686274,"gamma":0.06453970588235294,"theta":-0.02248235294117647,"vega":0.0399,"rho":0.008990724161381377,"breakevenPct":8.729527219680387},{"delta":0.3,"premium":0.9186532507739938,"strike":53.30108359133127,"iv":0.3083989164086687,"gamma":0.068603173374613,"theta":-0.024185139318885447,"vega":0.04253157894736842,"rho":0.010798211292233212,"breakevenPct":7.857045637766581},{"delta":0.35,"premium":1.1250515995872035,"strike":52.65608875128999,"iv":0.30904391124871,"gamma":0.07266664086687306,"theta":-0.025887925696594427,"vega":0.04516315789473684,"rho":0.012605698423085048,"breakevenPct":6.9845640558527755},{"delta":0.4,"premium":1.331449948400413,"strike":52.01109391124871,"iv":0.30968890608875127,"gamma":0.07673010835913313,"theta":-0.027590712074303407,"vega":0.047794736842105265,"rho":0.014413185553936884,"breakevenPct":6.112082473938969},{"delta":0.45,"premium":1.5378482972136225,"strike":51.36609907120743,"iv":0.31033390092879254,"gamma":0.08079357585139318,"theta":-0.029293498452012384,"vega":0.05042631578947369,"rho":0.016220672684788717,"breakevenPct":5.239600892025165},{"delta":0.5,"premium":1.744246646026832,"strike":50.72110423116615,"iv":0.3109788957688338,"gamma":0.08485704334365325,"theta":-0.03099628482972136,"vega":0.05305789473684211,"rho":0.018028159815640554,"breakevenPct":4.3671193101113595},{"delta":0.55,"premium":1.9506449948400417,"strike":50.076109391124874,"iv":0.31162389060887513,"gamma":0.08892051083591332,"theta":-0.03269907120743034,"vega":0.05568947368421053,"rho":0.01983564694649239,"breakevenPct":3.494637728197553},{"delta":0.6,"premium":2.4013318009735,"strike":49.40373174689021,"iv":0.3088498377501352,"gamma":0.0828529745808545,"theta":-0.030681882098431583,"vega":0.05169494321254732,"rho":0.021511104833325866,"breakevenPct":3.0536374534786312},{"delta":0.65,"premium":2.8847011898323425,"strike":48.72769064359113,"iv":0.3056183612763656,"gamma":0.0754300432666306,"theta":-0.028167009194159,"vega":0.04681392644672795,"rho":0.02316889894374873,"breakevenPct":2.67036370285154},{"delta":0.7,"premium":3.3680705786911846,"strike":48.05164954029205,"iv":0.302386884802596,"gamma":0.0680071119524067,"theta":-0.025652136289886426,"vega":0.0419329096809086,"rho":0.024826693054171584,"breakevenPct":2.2870899522244494},{"delta":0.75,"premium":3.8514399675500277,"strike":47.37560843699297,"iv":0.29915540832882637,"gamma":0.06058418063818279,"theta":-0.023137263385613845,"vega":0.03705189291508923,"rho":0.026484487164594447,"breakevenPct":1.9038162015973585},{"delta":0.8,"premium":4.33480935640887,"strike":46.699567333693885,"iv":0.2959239318550568,"gamma":0.05316124932395889,"theta":-0.020622390481341263,"vega":0.032170876149269875,"rho":0.028142281275017306,"breakevenPct":1.5205424509702674},{"delta":0.85,"premium":4.818178745267713,"strike":46.02352623039481,"iv":0.2926924553812872,"gamma":0.04573831800973499,"theta":-0.018107517577068685,"vega":0.027289859383450514,"rho":0.02980007538544016,"breakevenPct":1.137268700343177},{"delta":0.9,"premium":5.301548134126556,"strike":45.34748512709572,"iv":0.2894609789075176,"gamma":0.038315386695511086,"theta":-0.015592644672796103,"vega":0.022408842617631146,"rho":0.031457869495863024,"breakevenPct":0.7539949497160858}],"put":[{"delta":0.1,"premium":0.31442604728828016,"strike":42.11479054234397,"iv":0.5115914632490377,"gamma":0.030452002963947455,"theta":-0.01885951681240948,"vega":0.024517047752551036,"rho":-0.004415974401621345,"breakevenPct":16.8482902425787},{"delta":0.15,"premium":0.4357817738494361,"strike":45.502895458701616,"iv":0.3517358122523621,"gamma":0.0436763486741847,"theta":-0.017597470283450167,"vega":0.03063633038707711,"rho":-0.006582875073629062,"breakevenPct":10.349883260687928},{"delta":0.2,"premium":0.6415117342273697,"strike":46.264858274916186,"iv":0.3480021944529107,"gamma":0.05061021030173728,"theta":-0.019563334349283753,"vega":0.034933800670527274,"rho":-0.008786076964819735,"breakevenPct":9.243392598589987},{"delta":0.25,"premium":0.8472416946053033,"strike":47.026821091130756,"iv":0.34426857665345934,"gamma":0.057544071929289856,"theta":-0.021529198415117343,"vega":0.039231270953977444,"rho":-0.010989278856010407,"breakevenPct":8.136901936492045},{"delta":0.3,"premium":1.0529716549832369,"strike":47.78878390734532,"iv":0.3405349588540079,"gamma":0.06447793355684242,"theta":-0.02349506248095093,"vega":0.043528741237427615,"rho":-0.013192480747201078,"breakevenPct":7.030411274394105},{"delta":0.35,"premium":1.2587016153611703,"strike":48.55074672355989,"iv":0.33680134105455656,"gamma":0.071411795184395,"theta":-0.025460926546784515,"vega":0.04782621152087778,"rho":-0.015395682638391748,"breakevenPct":5.923920612296164},{"delta":0.4,"premium":1.464431575739104,"strike":49.31270953977446,"iv":0.33306772325510514,"gamma":0.07834565681194758,"theta":-0.027426790612618105,"vega":0.05212368180432795,"rho":-0.01759888452958242,"breakevenPct":4.817429950198222},{"delta":0.45,"premium":1.7103646517739817,"strike":50.08048620236531,"iv":0.3311632391590013,"gamma":0.08409776609724047,"theta":-0.02918229303547963,"vega":0.055824540078843625,"rho":-0.01982663250857125,"breakevenPct":3.779348417363585},{"delta":0.5,"premium":2.326330486202365,"strike":50.90177398160316,"iv":0.3460942509855453,"gamma":0.07897293035479631,"theta":-0.029001609724047306,"vega":0.05403413272010513,"rho":-0.022280304683416588,"breakevenPct":3.370910094687116},{"delta":0.55,"premium":2.9422963206307493,"strike":51.723061760841,"iv":0.36102526281208935,"gamma":0.07384809461235216,"theta":-0.02882092641261498,"vega":0.05224372536136662,"rho":-0.02473397685826193,"breakevenPct":2.9624717720106464},{"delta":0.6,"premium":3.5582621550591327,"strike":52.54434954007884,"iv":0.37595627463863335,"gamma":0.06872325886990802,"theta":-0.028640243101182655,"vega":0.050453318002628124,"rho":-0.027187649033107268,"breakevenPct":2.5540334493341774},{"delta":0.65,"premium":4.174227989487516,"strike":53.36563731931669,"iv":0.3908872864651774,"gamma":0.06359842312746386,"theta":-0.02845955978975033,"vega":0.04866291064388962,"rho":-0.029641321207952608,"breakevenPct":2.1455951266577076},{"delta":0.7,"premium":4.790193823915899,"strike":54.18692509855453,"iv":0.40581829829172134,"gamma":0.05847358738501972,"theta":-0.028278876478318005,"vega":0.04687250328515112,"rho":-0.03209499338279794,"breakevenPct":1.7371568039812386},{"delta":0.75,"premium":5.421078875793289,"strike":55.022665457842244,"iv":0.4211140525838621,"gamma":0.053291205802357224,"theta":-0.028078241160471445,"vega":0.045038803263825936,"rho":-0.03456013108699502,"breakevenPct":1.3296467434872576},{"delta":0.8,"premium":7.5289664551223945,"strike":57.28921124206709,"iv":0.4725193109700816,"gamma":0.042411786038077964,"theta":-0.025902357207615592,"vega":0.03891912964641886,"rho":-0.0381603561970143,"breakevenPct":1.014034639059687},{"delta":0.85,"premium":9.636854034451495,"strike":59.55575702629193,"iv":0.5239245693563009,"gamma":0.03153236627379874,"theta":-0.02372647325475975,"vega":0.0327994560290118,"rho":-0.04176058130703358,"breakevenPct":0.6984225346321172},{"delta":0.9,"premium":16.026007326007328,"strike":66.06227106227107,"iv":0.6955769230769232,"gamma":0.017926373626373625,"theta":-0.023539194139194145,"vega":0.02481978021978022,"rho":-0.048737093063185875,"breakevenPct":0.4649617341083478}]}},"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"}}