{"symbol":"SPDW","url":"https://intraalpha.com/companies/SPDW","capturedAt":"2026-10-22T22:50:33.531Z","state":"ready","quote":{"symbol":"SPDW","last_price":49.21,"prev_close":49.82,"regular_close":49.21,"change":-0.61,"change_pct":-1.2244,"regular_change":-0.61,"regular_change_pct":-1.2244,"extended_change":0,"extended_change_pct":0,"bid":49,"ask":49.95,"bid_size":200,"ask_size":500,"volume":3090377,"vwap":49.198657,"open":49.37,"high":49.45,"low":49.045,"close":49.21,"trade_count":13986,"last_trade_at":"2026-10-22T22:30:00.00371954Z","last_quote_at":"2026-10-22T22:28:03.066464323Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:50:29.69941613-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":41100000000,"net_expense_ratio":0.0003,"portfolio_turnover":0.03,"dividend_yield":0.0215,"inception_date":"2007-04-20","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:50:33.019242+00:00"},"optionObservedAt":"2026-10-22T19:50:12.208Z","bars":[{"c":49.23,"h":49.23,"l":49.23,"n":4,"o":49.23,"t":"2026-10-15T08:10:00Z","v":503,"vw":49.23},{"c":49.23,"h":49.23,"l":49.23,"n":1,"o":49.23,"t":"2026-10-15T08:15:00Z","v":500,"vw":49.23},{"c":49.05,"h":49.05,"l":49.05,"n":2,"o":49.05,"t":"2026-10-15T13:25:00Z","v":105,"vw":49.05},{"c":48.955,"h":49.05,"l":48.955,"n":231,"o":49.05,"t":"2026-10-15T13:30:00Z","v":45186,"vw":49.023677},{"c":49.005,"h":49.005,"l":48.925,"n":173,"o":48.945,"t":"2026-10-15T13:35:00Z","v":27234,"vw":48.970322},{"c":48.99,"h":49.055,"l":48.985,"n":183,"o":48.995,"t":"2026-10-15T13:40:00Z","v":35347,"vw":49.017507},{"c":48.9599,"h":48.98,"l":48.92,"n":147,"o":48.975,"t":"2026-10-15T13:45:00Z","v":41175,"vw":48.96187},{"c":48.88,"h":48.96,"l":48.88,"n":165,"o":48.96,"t":"2026-10-15T13:50:00Z","v":33363,"vw":48.922854},{"c":48.94,"h":48.94,"l":48.875,"n":197,"o":48.88,"t":"2026-10-15T13:55:00Z","v":41763,"vw":48.894775},{"c":49.06,"h":49.06,"l":48.94,"n":197,"o":48.94,"t":"2026-10-15T14:00:00Z","v":12318,"vw":49.007548},{"c":49.0661,"h":49.08,"l":49.045,"n":156,"o":49.06,"t":"2026-10-15T14:05:00Z","v":25755,"vw":49.06357},{"c":49.01,"h":49.09,"l":49.005,"n":244,"o":49.07,"t":"2026-10-15T14:10:00Z","v":46810,"vw":49.054518},{"c":49.07,"h":49.07,"l":49,"n":333,"o":49.02,"t":"2026-10-15T14:15:00Z","v":111689,"vw":49.013091},{"c":49.045,"h":49.085,"l":49.0401,"n":138,"o":49.0701,"t":"2026-10-15T14:20:00Z","v":19227,"vw":49.0668},{"c":49.06,"h":49.08,"l":49.06,"n":103,"o":49.06,"t":"2026-10-15T14:25:00Z","v":9556,"vw":49.070598},{"c":49.13,"h":49.155,"l":49.0401,"n":185,"o":49.055,"t":"2026-10-15T14:30:00Z","v":31760,"vw":49.120285},{"c":49.22,"h":49.22,"l":49.135,"n":112,"o":49.135,"t":"2026-10-15T14:35:00Z","v":17787,"vw":49.152576},{"c":49.22,"h":49.255,"l":49.215,"n":109,"o":49.215,"t":"2026-10-15T14:40:00Z","v":17769,"vw":49.235904},{"c":49.2,"h":49.2161,"l":49.195,"n":81,"o":49.2161,"t":"2026-10-15T14:45:00Z","v":12301,"vw":49.205289},{"c":49.255,"h":49.255,"l":49.204,"n":102,"o":49.21,"t":"2026-10-15T14:50:00Z","v":16951,"vw":49.221616},{"c":49.285,"h":49.285,"l":49.2609,"n":79,"o":49.261,"t":"2026-10-15T14:55:00Z","v":30456,"vw":49.266395},{"c":49.3,"h":49.31,"l":49.285,"n":97,"o":49.295,"t":"2026-10-15T15:00:00Z","v":21195,"vw":49.294355},{"c":49.305,"h":49.32,"l":49.27,"n":106,"o":49.32,"t":"2026-10-15T15:05:00Z","v":33742,"vw":49.292409},{"c":49.3242,"h":49.3242,"l":49.2924,"n":99,"o":49.305,"t":"2026-10-15T15:10:00Z","v":15185,"vw":49.299608},{"c":49.32,"h":49.3551,"l":49.32,"n":74,"o":49.34,"t":"2026-10-15T15:15:00Z","v":11783,"vw":49.34412},{"c":49.305,"h":49.32,"l":49.3,"n":204,"o":49.31,"t":"2026-10-15T15:20:00Z","v":207288,"vw":49.308135},{"c":49.28,"h":49.31,"l":49.27,"n":188,"o":49.31,"t":"2026-10-15T15:25:00Z","v":37576,"vw":49.290328},{"c":49.28,"h":49.31,"l":49.26,"n":104,"o":49.28,"t":"2026-10-15T15:30:00Z","v":18429,"vw":49.287502},{"c":49.3,"h":49.315,"l":49.285,"n":175,"o":49.29,"t":"2026-10-15T15:35:00Z","v":29451,"vw":49.307376},{"c":49.2901,"h":49.33,"l":49.2901,"n":70,"o":49.3097,"t":"2026-10-15T15:40:00Z","v":7423,"vw":49.312333},{"c":49.295,"h":49.3099,"l":49.27,"n":184,"o":49.3,"t":"2026-10-15T15:45:00Z","v":47933,"vw":49.291063},{"c":49.2701,"h":49.305,"l":49.2701,"n":171,"o":49.29,"t":"2026-10-15T15:50:00Z","v":39071,"vw":49.293671},{"c":49.2999,"h":49.3059,"l":49.26,"n":102,"o":49.27,"t":"2026-10-15T15:55:00Z","v":18661,"vw":49.284836},{"c":49.25,"h":49.2999,"l":49.25,"n":134,"o":49.29,"t":"2026-10-15T16:00:00Z","v":21862,"vw":49.265832},{"c":49.225,"h":49.255,"l":49.215,"n":183,"o":49.24,"t":"2026-10-15T16:05:00Z","v":53767,"vw":49.236266},{"c":49.2299,"h":49.235,"l":49.22,"n":165,"o":49.23,"t":"2026-10-15T16:10:00Z","v":42093,"vw":49.231719},{"c":49.235,"h":49.235,"l":49.215,"n":146,"o":49.22,"t":"2026-10-15T16:15:00Z","v":66252,"vw":49.228786},{"c":49.25,"h":49.2599,"l":49.2301,"n":110,"o":49.24,"t":"2026-10-15T16:20:00Z","v":25399,"vw":49.250275},{"c":49.2623,"h":49.275,"l":49.24,"n":118,"o":49.241,"t":"2026-10-15T16:25:00Z","v":25981,"vw":49.255014},{"c":49.265,"h":49.275,"l":49.245,"n":153,"o":49.265,"t":"2026-10-15T16:30:00Z","v":36236,"vw":49.263326},{"c":49.275,"h":49.315,"l":49.27,"n":132,"o":49.27,"t":"2026-10-15T16:35:00Z","v":27103,"vw":49.284769},{"c":49.294,"h":49.295,"l":49.262945,"n":226,"o":49.2751,"t":"2026-10-15T16:40:00Z","v":85252,"vw":49.277398},{"c":49.285,"h":49.3,"l":49.26,"n":254,"o":49.3,"t":"2026-10-15T16:45:00Z","v":86053,"vw":49.273576},{"c":49.28,"h":49.2899,"l":49.2601,"n":92,"o":49.28,"t":"2026-10-15T16:50:00Z","v":9172,"vw":49.274907},{"c":49.295,"h":49.295,"l":49.2701,"n":74,"o":49.2797,"t":"2026-10-15T16:55:00Z","v":20228,"vw":49.289282},{"c":49.295,"h":49.3,"l":49.275,"n":220,"o":49.285,"t":"2026-10-15T17:00:00Z","v":43255,"vw":49.287142},{"c":49.325,"h":49.325,"l":49.295,"n":113,"o":49.3,"t":"2026-10-15T17:05:00Z","v":38925,"vw":49.307172},{"c":49.325,"h":49.33,"l":49.3125,"n":232,"o":49.32,"t":"2026-10-15T17:10:00Z","v":68141,"vw":49.321171},{"c":49.335,"h":49.34,"l":49.3151,"n":212,"o":49.325,"t":"2026-10-15T17:15:00Z","v":172161,"vw":49.332973},{"c":49.32,"h":49.335,"l":49.305,"n":156,"o":49.335,"t":"2026-10-15T17:20:00Z","v":41054,"vw":49.324981},{"c":49.305,"h":49.3319,"l":49.305,"n":73,"o":49.325,"t":"2026-10-15T17:25:00Z","v":15332,"vw":49.316613},{"c":49.345,"h":49.3599,"l":49.305,"n":83,"o":49.305,"t":"2026-10-15T17:30:00Z","v":20168,"vw":49.339688},{"c":49.365,"h":49.375,"l":49.35,"n":60,"o":49.35,"t":"2026-10-15T17:35:00Z","v":12053,"vw":49.362354},{"c":49.385,"h":49.415,"l":49.37,"n":105,"o":49.3799,"t":"2026-10-15T17:40:00Z","v":28155,"vw":49.393509},{"c":49.38,"h":49.3959,"l":49.375,"n":77,"o":49.39,"t":"2026-10-15T17:45:00Z","v":16242,"vw":49.389633},{"c":49.39432,"h":49.4,"l":49.38,"n":225,"o":49.38,"t":"2026-10-15T17:50:00Z","v":56739,"vw":49.391765},{"c":49.4,"h":49.406,"l":49.3901,"n":85,"o":49.395,"t":"2026-10-15T17:55:00Z","v":26669,"vw":49.399174},{"c":49.38,"h":49.405,"l":49.375,"n":192,"o":49.4,"t":"2026-10-15T18:00:00Z","v":52008,"vw":49.394979},{"c":49.375,"h":49.385,"l":49.365,"n":140,"o":49.38,"t":"2026-10-15T18:05:00Z","v":64484,"vw":49.374631},{"c":49.35,"h":49.38,"l":49.35,"n":229,"o":49.375,"t":"2026-10-15T18:10:00Z","v":87325,"vw":49.363562},{"c":49.365,"h":49.368149,"l":49.345,"n":132,"o":49.35,"t":"2026-10-15T18:15:00Z","v":37771,"vw":49.352183},{"c":49.355,"h":49.36,"l":49.345,"n":151,"o":49.355,"t":"2026-10-15T18:20:00Z","v":39921,"vw":49.352471},{"c":49.375,"h":49.3758,"l":49.3545,"n":140,"o":49.355,"t":"2026-10-15T18:25:00Z","v":40655,"vw":49.359972},{"c":49.385,"h":49.39,"l":49.37,"n":118,"o":49.37,"t":"2026-10-15T18:30:00Z","v":16904,"vw":49.378975},{"c":49.38,"h":49.3999,"l":49.38,"n":98,"o":49.385,"t":"2026-10-15T18:35:00Z","v":75599,"vw":49.388692},{"c":49.375,"h":49.395,"l":49.375,"n":239,"o":49.385,"t":"2026-10-15T18:40:00Z","v":67545,"vw":49.385673},{"c":49.3859,"h":49.389,"l":49.3742,"n":99,"o":49.3742,"t":"2026-10-15T18:45:00Z","v":36822,"vw":49.379368},{"c":49.3851,"h":49.395,"l":49.38,"n":141,"o":49.38,"t":"2026-10-15T18:50:00Z","v":38396,"vw":49.387634},{"c":49.395,"h":49.4,"l":49.3861,"n":115,"o":49.3899,"t":"2026-10-15T18:55:00Z","v":47245,"vw":49.397055},{"c":49.435,"h":49.44,"l":49.395,"n":204,"o":49.395,"t":"2026-10-15T19:00:00Z","v":60304,"vw":49.414277},{"c":49.445,"h":49.445,"l":49.424,"n":218,"o":49.43,"t":"2026-10-15T19:05:00Z","v":100692,"vw":49.43471},{"c":49.465,"h":49.4699,"l":49.44,"n":230,"o":49.445,"t":"2026-10-15T19:10:00Z","v":73947,"vw":49.452675},{"c":49.46,"h":49.466,"l":49.44,"n":226,"o":49.465,"t":"2026-10-15T19:15:00Z","v":55511,"vw":49.458326},{"c":49.475,"h":49.48,"l":49.455,"n":113,"o":49.455,"t":"2026-10-15T19:20:00Z","v":40279,"vw":49.468226},{"c":49.44,"h":49.48,"l":49.44,"n":215,"o":49.475,"t":"2026-10-15T19:25:00Z","v":75570,"vw":49.468764},{"c":49.445,"h":49.46,"l":49.425,"n":258,"o":49.4352,"t":"2026-10-15T19:30:00Z","v":88180,"vw":49.443412},{"c":49.47,"h":49.4859,"l":49.445,"n":292,"o":49.45,"t":"2026-10-15T19:35:00Z","v":95152,"vw":49.462803},{"c":49.49,"h":49.5,"l":49.465,"n":221,"o":49.465,"t":"2026-10-15T19:40:00Z","v":52221,"vw":49.479686},{"c":49.515,"h":49.5159,"l":49.495,"n":215,"o":49.495,"t":"2026-10-15T19:45:00Z","v":45173,"vw":49.506143},{"c":49.52,"h":49.5299,"l":49.49,"n":293,"o":49.51,"t":"2026-10-15T19:50:00Z","v":72093,"vw":49.507725},{"c":49.52,"h":49.535,"l":49.485,"n":392,"o":49.51,"t":"2026-10-15T19:55:00Z","v":73800,"vw":49.517585},{"c":49.52,"h":49.52,"l":49.52,"n":11,"o":49.52,"t":"2026-10-15T20:00:00Z","v":18612,"vw":49.52},{"c":49.83,"h":49.87,"l":49.8,"n":95,"o":49.87,"t":"2026-10-16T13:30:00Z","v":32352,"vw":49.86311},{"c":49.9,"h":49.9,"l":49.82,"n":88,"o":49.82,"t":"2026-10-16T13:35:00Z","v":9781,"vw":49.850935},{"c":49.895,"h":49.925,"l":49.875,"n":87,"o":49.925,"t":"2026-10-16T13:40:00Z","v":9935,"vw":49.904024},{"c":49.855,"h":49.91,"l":49.85,"n":134,"o":49.9,"t":"2026-10-16T13:45:00Z","v":21708,"vw":49.881006},{"c":49.865,"h":49.875,"l":49.83,"n":150,"o":49.87,"t":"2026-10-16T13:50:00Z","v":22052,"vw":49.860743},{"c":49.855,"h":49.8868,"l":49.8499,"n":109,"o":49.88,"t":"2026-10-16T13:55:00Z","v":60103,"vw":49.860972},{"c":49.855,"h":49.905,"l":49.845,"n":3000,"o":49.85,"t":"2026-10-16T14:00:00Z","v":30885,"vw":49.866681},{"c":49.815,"h":49.855,"l":49.815,"n":235,"o":49.8523,"t":"2026-10-16T14:05:00Z","v":16161,"vw":49.821801},{"c":49.845,"h":49.855,"l":49.8141,"n":147,"o":49.815,"t":"2026-10-16T14:10:00Z","v":23028,"vw":49.827998},{"c":49.8202,"h":49.865,"l":49.8101,"n":111,"o":49.85,"t":"2026-10-16T14:15:00Z","v":36317,"vw":49.830333},{"c":49.88,"h":49.88,"l":49.82,"n":97,"o":49.84,"t":"2026-10-16T14:20:00Z","v":10194,"vw":49.865887},{"c":49.855,"h":49.875,"l":49.855,"n":78,"o":49.87,"t":"2026-10-16T14:25:00Z","v":6174,"vw":49.86622},{"c":49.87,"h":49.8851,"l":49.86,"n":113,"o":49.86,"t":"2026-10-16T14:30:00Z","v":13290,"vw":49.874235},{"c":49.865,"h":49.88,"l":49.85,"n":125,"o":49.87,"t":"2026-10-16T14:35:00Z","v":24099,"vw":49.867332},{"c":49.855,"h":49.88,"l":49.855,"n":85,"o":49.8659,"t":"2026-10-16T14:40:00Z","v":7836,"vw":49.864248},{"c":49.8851,"h":49.8851,"l":49.845,"n":87,"o":49.85,"t":"2026-10-16T14:45:00Z","v":14868,"vw":49.870294},{"c":49.885,"h":49.91,"l":49.8799,"n":76,"o":49.9,"t":"2026-10-16T14:50:00Z","v":8511,"vw":49.895276},{"c":49.9,"h":49.905,"l":49.885,"n":121,"o":49.8941,"t":"2026-10-16T14:55:00Z","v":10280,"vw":49.892779},{"c":49.875,"h":49.89,"l":49.8601,"n":150,"o":49.89,"t":"2026-10-16T15:00:00Z","v":31548,"vw":49.868883},{"c":49.825,"h":49.87,"l":49.82,"n":111,"o":49.8699,"t":"2026-10-16T15:05:00Z","v":25974,"vw":49.849428},{"c":49.815,"h":49.83,"l":49.805,"n":69,"o":49.81,"t":"2026-10-16T15:10:00Z","v":7185,"vw":49.818528},{"c":49.785,"h":49.81,"l":49.784,"n":93,"o":49.805,"t":"2026-10-16T15:15:00Z","v":11970,"vw":49.800943},{"c":49.75,"h":49.81,"l":49.725,"n":106,"o":49.805,"t":"2026-10-16T15:20:00Z","v":27863,"vw":49.751865},{"c":49.745,"h":49.76,"l":49.74,"n":127,"o":49.76,"t":"2026-10-16T15:25:00Z","v":22496,"vw":49.749286},{"c":49.76,"h":49.77,"l":49.745,"n":122,"o":49.745,"t":"2026-10-16T15:30:00Z","v":37003,"vw":49.752166},{"c":49.755,"h":49.76,"l":49.7498,"n":62,"o":49.755,"t":"2026-10-16T15:35:00Z","v":16095,"vw":49.752438},{"c":49.7168,"h":49.76,"l":49.7168,"n":43,"o":49.76,"t":"2026-10-16T15:40:00Z","v":8514,"vw":49.724582},{"c":49.68,"h":49.74,"l":49.68,"n":89,"o":49.719,"t":"2026-10-16T15:45:00Z","v":26280,"vw":49.717347},{"c":49.6599,"h":49.685,"l":49.6599,"n":84,"o":49.685,"t":"2026-10-16T15:50:00Z","v":16083,"vw":49.673326},{"c":49.5941,"h":49.65,"l":49.5941,"n":137,"o":49.64,"t":"2026-10-16T15:55:00Z","v":12283,"vw":49.627063},{"c":49.565,"h":49.6,"l":49.52,"n":163,"o":49.59,"t":"2026-10-16T16:00:00Z","v":29664,"vw":49.564449},{"c":49.5599,"h":49.59,"l":49.545,"n":127,"o":49.575,"t":"2026-10-16T16:05:00Z","v":30002,"vw":49.569798},{"c":49.585,"h":49.59,"l":49.56,"n":149,"o":49.565,"t":"2026-10-16T16:10:00Z","v":29486,"vw":49.570856},{"c":49.5851,"h":49.62,"l":49.56,"n":121,"o":49.605,"t":"2026-10-16T16:15:00Z","v":12824,"vw":49.596315},{"c":49.595,"h":49.6051,"l":49.58,"n":116,"o":49.59,"t":"2026-10-16T16:20:00Z","v":33580,"vw":49.592779},{"c":49.5701,"h":49.595,"l":49.5701,"n":96,"o":49.59,"t":"2026-10-16T16:25:00Z","v":30377,"vw":49.582624},{"c":49.51,"h":49.57,"l":49.51,"n":93,"o":49.57,"t":"2026-10-16T16:30:00Z","v":22106,"vw":49.540184},{"c":49.495,"h":49.52,"l":49.49,"n":172,"o":49.51,"t":"2026-10-16T16:35:00Z","v":47355,"vw":49.505587},{"c":49.51,"h":49.51,"l":49.475,"n":141,"o":49.495,"t":"2026-10-16T16:40:00Z","v":50013,"vw":49.500511},{"c":49.44,"h":49.52,"l":49.435,"n":129,"o":49.515,"t":"2026-10-16T16:45:00Z","v":29390,"vw":49.497607},{"c":49.465,"h":49.465,"l":49.435,"n":118,"o":49.4501,"t":"2026-10-16T16:50:00Z","v":19298,"vw":49.452265},{"c":49.495,"h":49.495,"l":49.4524,"n":111,"o":49.47,"t":"2026-10-16T16:55:00Z","v":38204,"vw":49.468562},{"c":49.4,"h":49.5,"l":49.39,"n":106,"o":49.5,"t":"2026-10-16T17:00:00Z","v":23797,"vw":49.43139},{"c":49.38,"h":49.41,"l":49.37,"n":180,"o":49.4,"t":"2026-10-16T17:05:00Z","v":60110,"vw":49.389648},{"c":49.36,"h":49.395,"l":49.34,"n":115,"o":49.385,"t":"2026-10-16T17:10:00Z","v":24716,"vw":49.368237},{"c":49.32,"h":49.36,"l":49.31,"n":118,"o":49.36,"t":"2026-10-16T17:15:00Z","v":27953,"vw":49.322758},{"c":49.36,"h":49.36,"l":49.3101,"n":121,"o":49.315,"t":"2026-10-16T17:20:00Z","v":29168,"vw":49.32468},{"c":49.385,"h":49.395,"l":49.35,"n":186,"o":49.37,"t":"2026-10-16T17:25:00Z","v":57441,"vw":49.366354},{"c":49.43,"h":49.43,"l":49.37,"n":152,"o":49.39,"t":"2026-10-16T17:30:00Z","v":25468,"vw":49.397568},{"c":49.4,"h":49.44,"l":49.4,"n":149,"o":49.435,"t":"2026-10-16T17:35:00Z","v":71060,"vw":49.420274},{"c":49.49,"h":49.51,"l":49.3932,"n":113,"o":49.405,"t":"2026-10-16T17:40:00Z","v":7113,"vw":49.456916},{"c":49.4313,"h":49.48,"l":49.4313,"n":79,"o":49.48,"t":"2026-10-16T17:45:00Z","v":8758,"vw":49.447858},{"c":49.405,"h":49.43,"l":49.395,"n":83,"o":49.42,"t":"2026-10-16T17:50:00Z","v":12020,"vw":49.413868},{"c":49.38,"h":49.41,"l":49.365,"n":276,"o":49.41,"t":"2026-10-16T17:55:00Z","v":36024,"vw":49.387394},{"c":49.3299,"h":49.37,"l":49.3099,"n":185,"o":49.37,"t":"2026-10-16T18:00:00Z","v":33685,"vw":49.338399},{"c":49.375,"h":49.385,"l":49.315,"n":136,"o":49.34,"t":"2026-10-16T18:05:00Z","v":65542,"vw":49.333558},{"c":49.365,"h":49.3799,"l":49.345,"n":120,"o":49.3799,"t":"2026-10-16T18:10:00Z","v":17157,"vw":49.363411},{"c":49.32,"h":49.37,"l":49.32,"n":88,"o":49.36,"t":"2026-10-16T18:15:00Z","v":16843,"vw":49.348153},{"c":49.35,"h":49.35,"l":49.295,"n":153,"o":49.315,"t":"2026-10-16T18:20:00Z","v":30735,"vw":49.323229},{"c":49.35,"h":49.3599,"l":49.33,"n":135,"o":49.3599,"t":"2026-10-16T18:25:00Z","v":37021,"vw":49.344843},{"c":49.3534,"h":49.36,"l":49.305,"n":128,"o":49.34,"t":"2026-10-16T18:30:00Z","v":22984,"vw":49.335329},{"c":49.3501,"h":49.359,"l":49.32,"n":79,"o":49.355,"t":"2026-10-16T18:35:00Z","v":25228,"vw":49.346811},{"c":49.34,"h":49.36,"l":49.3204,"n":114,"o":49.3501,"t":"2026-10-16T18:40:00Z","v":34915,"vw":49.341276},{"c":49.33,"h":49.3401,"l":49.315,"n":140,"o":49.34,"t":"2026-10-16T18:45:00Z","v":37839,"vw":49.330297},{"c":49.29,"h":49.335,"l":49.285,"n":194,"o":49.335,"t":"2026-10-16T18:50:00Z","v":50351,"vw":49.304552},{"c":49.31,"h":49.31,"l":49.2616,"n":236,"o":49.28,"t":"2026-10-16T18:55:00Z","v":57977,"vw":49.292029},{"c":49.275,"h":49.31,"l":49.2733,"n":124,"o":49.31,"t":"2026-10-16T19:00:00Z","v":17856,"vw":49.291954},{"c":49.2799,"h":49.3,"l":49.245,"n":180,"o":49.279,"t":"2026-10-16T19:05:00Z","v":35021,"vw":49.276556},{"c":49.3642,"h":49.3642,"l":49.275,"n":172,"o":49.275,"t":"2026-10-16T19:10:00Z","v":47963,"vw":49.309771},{"c":49.335,"h":49.3798,"l":49.32,"n":182,"o":49.3699,"t":"2026-10-16T19:15:00Z","v":58700,"vw":49.356314},{"c":49.365,"h":49.38,"l":49.34,"n":124,"o":49.34,"t":"2026-10-16T19:20:00Z","v":29467,"vw":49.367372},{"c":49.385,"h":49.385,"l":49.3501,"n":178,"o":49.375,"t":"2026-10-16T19:25:00Z","v":41476,"vw":49.366343},{"c":49.335,"h":49.4037,"l":49.325,"n":188,"o":49.39,"t":"2026-10-16T19:30:00Z","v":28906,"vw":49.359581},{"c":49.335,"h":49.3599,"l":49.32,"n":214,"o":49.34,"t":"2026-10-16T19:35:00Z","v":41531,"vw":49.329206},{"c":49.29,"h":49.3399,"l":49.285,"n":233,"o":49.335,"t":"2026-10-16T19:40:00Z","v":30919,"vw":49.318232},{"c":49.315,"h":49.33,"l":49.295,"n":309,"o":49.3,"t":"2026-10-16T19:45:00Z","v":51874,"vw":49.310091},{"c":49.355,"h":49.37,"l":49.33,"n":190,"o":49.33,"t":"2026-10-16T19:50:00Z","v":27109,"vw":49.346103},{"c":49.37,"h":49.38,"l":49.355,"n":271,"o":49.355,"t":"2026-10-16T19:55:00Z","v":41971,"vw":49.370272},{"c":49.38,"h":49.38,"l":49.38,"n":10,"o":49.38,"t":"2026-10-16T20:00:00Z","v":145803,"vw":49.38},{"c":49.55,"h":49.55,"l":49.55,"n":2,"o":49.55,"t":"2026-10-19T09:15:00Z","v":501,"vw":49.55},{"c":49.55,"h":49.55,"l":49.55,"n":1,"o":49.55,"t":"2026-10-19T09:20:00Z","v":500,"vw":49.55},{"c":50,"h":50,"l":49.69,"n":2,"o":49.69,"t":"2026-10-19T10:05:00Z","v":400,"vw":49.80625},{"c":49.505,"h":49.56,"l":49.475,"n":602,"o":49.56,"t":"2026-10-19T13:30:00Z","v":44479,"vw":49.530061},{"c":49.47,"h":49.525,"l":49.455,"n":149,"o":49.5,"t":"2026-10-19T13:35:00Z","v":21382,"vw":49.499516},{"c":49.46,"h":49.495,"l":49.445,"n":172,"o":49.465,"t":"2026-10-19T13:40:00Z","v":17857,"vw":49.463942},{"c":49.465,"h":49.4675,"l":49.4241,"n":308,"o":49.4575,"t":"2026-10-19T13:45:00Z","v":98615,"vw":49.460128},{"c":49.46,"h":49.485,"l":49.4512,"n":544,"o":49.465,"t":"2026-10-19T13:50:00Z","v":378090,"vw":49.457785},{"c":49.46,"h":49.485,"l":49.4534,"n":121,"o":49.465,"t":"2026-10-19T13:55:00Z","v":19112,"vw":49.468882},{"c":49.38,"h":49.455,"l":49.37,"n":315,"o":49.455,"t":"2026-10-19T14:00:00Z","v":29222,"vw":49.410177},{"c":49.42,"h":49.4393,"l":49.405,"n":96,"o":49.41,"t":"2026-10-19T14:05:00Z","v":23836,"vw":49.420943},{"c":49.465,"h":49.465,"l":49.42,"n":137,"o":49.435,"t":"2026-10-19T14:10:00Z","v":30309,"vw":49.436417},{"c":49.52,"h":49.5359,"l":49.47,"n":151,"o":49.47,"t":"2026-10-19T14:15:00Z","v":47584,"vw":49.515015},{"c":49.4899,"h":49.535,"l":49.485,"n":107,"o":49.525,"t":"2026-10-19T14:20:00Z","v":20758,"vw":49.508096},{"c":49.475,"h":49.515,"l":49.475,"n":179,"o":49.4941,"t":"2026-10-19T14:25:00Z","v":61266,"vw":49.492658},{"c":49.415,"h":49.48,"l":49.405,"n":145,"o":49.475,"t":"2026-10-19T14:30:00Z","v":22315,"vw":49.4322},{"c":49.3951,"h":49.435,"l":49.395,"n":132,"o":49.4199,"t":"2026-10-19T14:35:00Z","v":43923,"vw":49.413565},{"c":49.405,"h":49.415,"l":49.395,"n":121,"o":49.399,"t":"2026-10-19T14:40:00Z","v":15705,"vw":49.401208},{"c":49.385,"h":49.43,"l":49.385,"n":63,"o":49.41,"t":"2026-10-19T14:45:00Z","v":8791,"vw":49.415791},{"c":49.375,"h":49.3851,"l":49.37,"n":130,"o":49.3851,"t":"2026-10-19T14:50:00Z","v":87293,"vw":49.38008},{"c":49.3899,"h":49.4,"l":49.3899,"n":40,"o":49.3999,"t":"2026-10-19T14:55:00Z","v":8670,"vw":49.395813},{"c":49.415,"h":49.4159,"l":49.3959,"n":63,"o":49.3959,"t":"2026-10-19T15:00:00Z","v":9042,"vw":49.408005},{"c":49.425,"h":49.445,"l":49.4059,"n":109,"o":49.41,"t":"2026-10-19T15:05:00Z","v":13044,"vw":49.430028},{"c":49.445,"h":49.455,"l":49.415,"n":63,"o":49.42,"t":"2026-10-19T15:10:00Z","v":4607,"vw":49.43423},{"c":49.49,"h":49.495,"l":49.45,"n":75,"o":49.45,"t":"2026-10-19T15:15:00Z","v":9977,"vw":49.474495},{"c":49.5198,"h":49.5198,"l":49.485,"n":64,"o":49.49,"t":"2026-10-19T15:20:00Z","v":8039,"vw":49.502422},{"c":49.57,"h":49.57,"l":49.515,"n":64,"o":49.52,"t":"2026-10-19T15:25:00Z","v":7878,"vw":49.540647},{"c":49.555,"h":49.57,"l":49.525,"n":109,"o":49.57,"t":"2026-10-19T15:30:00Z","v":10933,"vw":49.539409},{"c":49.5601,"h":49.585,"l":49.555,"n":71,"o":49.555,"t":"2026-10-19T15:35:00Z","v":6698,"vw":49.571121},{"c":49.544,"h":49.5651,"l":49.544,"n":60,"o":49.56,"t":"2026-10-19T15:40:00Z","v":6614,"vw":49.55566},{"c":49.525,"h":49.55,"l":49.515,"n":144,"o":49.53,"t":"2026-10-19T15:45:00Z","v":30696,"vw":49.520607},{"c":49.52,"h":49.541,"l":49.52,"n":125,"o":49.535,"t":"2026-10-19T15:50:00Z","v":14100,"vw":49.534829},{"c":49.5155,"h":49.5251,"l":49.5,"n":167,"o":49.5098,"t":"2026-10-19T15:55:00Z","v":32013,"vw":49.509551},{"c":49.42,"h":49.495,"l":49.405,"n":92,"o":49.495,"t":"2026-10-19T16:00:00Z","v":11141,"vw":49.451144},{"c":49.4,"h":49.436,"l":49.395,"n":89,"o":49.43,"t":"2026-10-19T16:05:00Z","v":19782,"vw":49.416101},{"c":49.43,"h":49.435,"l":49.405,"n":72,"o":49.405,"t":"2026-10-19T16:10:00Z","v":14446,"vw":49.426201},{"c":49.435,"h":49.445,"l":49.425,"n":68,"o":49.43,"t":"2026-10-19T16:15:00Z","v":12370,"vw":49.431183},{"c":49.41,"h":49.415,"l":49.3955,"n":52,"o":49.4075,"t":"2026-10-19T16:20:00Z","v":4246,"vw":49.406395},{"c":49.4151,"h":49.425,"l":49.405,"n":80,"o":49.4197,"t":"2026-10-19T16:25:00Z","v":15206,"vw":49.413199},{"c":49.4059,"h":49.4099,"l":49.375,"n":91,"o":49.4,"t":"2026-10-19T16:30:00Z","v":13578,"vw":49.39625},{"c":49.3899,"h":49.405,"l":49.38,"n":73,"o":49.405,"t":"2026-10-19T16:35:00Z","v":18227,"vw":49.393753},{"c":49.3922,"h":49.3957,"l":49.3837,"n":83,"o":49.385,"t":"2026-10-19T16:40:00Z","v":32417,"vw":49.388395},{"c":49.345,"h":49.375,"l":49.345,"n":62,"o":49.365,"t":"2026-10-19T16:45:00Z","v":24751,"vw":49.358772},{"c":49.34,"h":49.355,"l":49.3339,"n":89,"o":49.3499,"t":"2026-10-19T16:50:00Z","v":30645,"vw":49.343887},{"c":49.3375,"h":49.3567,"l":49.335,"n":62,"o":49.34,"t":"2026-10-19T16:55:00Z","v":16593,"vw":49.346976},{"c":49.335,"h":49.335,"l":49.314,"n":84,"o":49.335,"t":"2026-10-19T17:00:00Z","v":14022,"vw":49.330101},{"c":49.2761,"h":49.3399,"l":49.275,"n":189,"o":49.33,"t":"2026-10-19T17:05:00Z","v":124814,"vw":49.318927},{"c":49.3099,"h":49.3101,"l":49.2741,"n":151,"o":49.2763,"t":"2026-10-19T17:10:00Z","v":57461,"vw":49.292428},{"c":49.3099,"h":49.3399,"l":49.295,"n":193,"o":49.305,"t":"2026-10-19T17:15:00Z","v":48249,"vw":49.3036},{"c":49.3153,"h":49.3153,"l":49.295,"n":144,"o":49.3,"t":"2026-10-19T17:20:00Z","v":28746,"vw":49.302325},{"c":49.3201,"h":49.335,"l":49.305,"n":118,"o":49.315,"t":"2026-10-19T17:25:00Z","v":23224,"vw":49.325004},{"c":49.315,"h":49.335,"l":49.3114,"n":179,"o":49.315,"t":"2026-10-19T17:30:00Z","v":43393,"vw":49.324907},{"c":49.3138,"h":49.32,"l":49.305,"n":103,"o":49.315,"t":"2026-10-19T17:35:00Z","v":25394,"vw":49.313444},{"c":49.335,"h":49.3501,"l":49.3,"n":248,"o":49.32,"t":"2026-10-19T17:40:00Z","v":52782,"vw":49.326709},{"c":49.315,"h":49.34,"l":49.295,"n":164,"o":49.325,"t":"2026-10-19T17:45:00Z","v":29818,"vw":49.317914},{"c":49.315,"h":49.32,"l":49.3,"n":244,"o":49.315,"t":"2026-10-19T17:50:00Z","v":24892,"vw":49.310724},{"c":49.335,"h":49.34,"l":49.3,"n":85,"o":49.32,"t":"2026-10-19T17:55:00Z","v":16601,"vw":49.320062},{"c":49.3297,"h":49.3499,"l":49.295,"n":483,"o":49.335,"t":"2026-10-19T18:00:00Z","v":29178,"vw":49.327867},{"c":49.3299,"h":49.33,"l":49.315,"n":129,"o":49.33,"t":"2026-10-19T18:05:00Z","v":36994,"vw":49.324618},{"c":49.34,"h":49.349,"l":49.3238,"n":114,"o":49.335,"t":"2026-10-19T18:10:00Z","v":31405,"vw":49.333988},{"c":49.335,"h":49.345,"l":49.3299,"n":125,"o":49.3324,"t":"2026-10-19T18:15:00Z","v":30905,"vw":49.33369},{"c":49.305,"h":49.34,"l":49.305,"n":130,"o":49.335,"t":"2026-10-19T18:20:00Z","v":32096,"vw":49.323445},{"c":49.295,"h":49.31,"l":49.27,"n":137,"o":49.31,"t":"2026-10-19T18:25:00Z","v":20233,"vw":49.290208},{"c":49.285,"h":49.309,"l":49.285,"n":142,"o":49.295,"t":"2026-10-19T18:30:00Z","v":36033,"vw":49.295837},{"c":49.305,"h":49.31,"l":49.265,"n":137,"o":49.275,"t":"2026-10-19T18:35:00Z","v":32566,"vw":49.287562},{"c":49.315,"h":49.32,"l":49.3037,"n":111,"o":49.305,"t":"2026-10-19T18:40:00Z","v":22740,"vw":49.312283},{"c":49.3301,"h":49.34,"l":49.315,"n":124,"o":49.315,"t":"2026-10-19T18:45:00Z","v":31617,"vw":49.33003},{"c":49.3101,"h":49.3377,"l":49.3098,"n":149,"o":49.33,"t":"2026-10-19T18:50:00Z","v":70422,"vw":49.324929},{"c":49.3101,"h":49.33,"l":49.31,"n":187,"o":49.315,"t":"2026-10-19T18:55:00Z","v":104431,"vw":49.318421},{"c":49.32,"h":49.325,"l":49.31,"n":172,"o":49.315,"t":"2026-10-19T19:00:00Z","v":48085,"vw":49.318546},{"c":49.295,"h":49.3266,"l":49.29,"n":150,"o":49.315,"t":"2026-10-19T19:05:00Z","v":31476,"vw":49.312033},{"c":49.2959,"h":49.3,"l":49.28,"n":148,"o":49.295,"t":"2026-10-19T19:10:00Z","v":32647,"vw":49.29071},{"c":49.33,"h":49.335,"l":49.29,"n":193,"o":49.2941,"t":"2026-10-19T19:15:00Z","v":57605,"vw":49.307502},{"c":49.345,"h":49.345,"l":49.315,"n":301,"o":49.335,"t":"2026-10-19T19:20:00Z","v":83679,"vw":49.326279},{"c":49.325,"h":49.345,"l":49.3131,"n":181,"o":49.345,"t":"2026-10-19T19:25:00Z","v":40696,"vw":49.322972},{"c":49.325,"h":49.33,"l":49.31,"n":215,"o":49.32,"t":"2026-10-19T19:30:00Z","v":56624,"vw":49.322258},{"c":49.325,"h":49.335,"l":49.32,"n":160,"o":49.325,"t":"2026-10-19T19:35:00Z","v":38211,"vw":49.326911},{"c":49.32,"h":49.335,"l":49.31,"n":209,"o":49.32,"t":"2026-10-19T19:40:00Z","v":55734,"vw":49.323744},{"c":49.315,"h":49.325,"l":49.305,"n":234,"o":49.315,"t":"2026-10-19T19:45:00Z","v":39798,"vw":49.3152},{"c":49.275,"h":49.31,"l":49.26,"n":264,"o":49.31,"t":"2026-10-19T19:50:00Z","v":47682,"vw":49.276022},{"c":49.25,"h":49.276,"l":49.235,"n":242,"o":49.27,"t":"2026-10-19T19:55:00Z","v":46936,"vw":49.257649},{"c":49.26,"h":49.26,"l":49.26,"n":8,"o":49.26,"t":"2026-10-19T20:00:00Z","v":18186,"vw":49.26},{"c":49.2,"h":49.205,"l":49.16,"n":171,"o":49.2,"t":"2026-10-20T13:30:00Z","v":61329,"vw":49.195135},{"c":49.27,"h":49.275,"l":49.185,"n":96,"o":49.19,"t":"2026-10-20T13:35:00Z","v":9444,"vw":49.224212},{"c":49.265,"h":49.28,"l":49.23,"n":97,"o":49.265,"t":"2026-10-20T13:40:00Z","v":15262,"vw":49.266529},{"c":49.31,"h":49.32,"l":49.26,"n":130,"o":49.265,"t":"2026-10-20T13:45:00Z","v":25519,"vw":49.286871},{"c":49.325,"h":49.345,"l":49.305,"n":125,"o":49.315,"t":"2026-10-20T13:50:00Z","v":21808,"vw":49.320355},{"c":49.385,"h":49.385,"l":49.32,"n":154,"o":49.326,"t":"2026-10-20T13:55:00Z","v":51866,"vw":49.353995},{"c":49.37,"h":49.395,"l":49.36,"n":437,"o":49.36,"t":"2026-10-20T14:00:00Z","v":174529,"vw":49.371993},{"c":49.41,"h":49.44,"l":49.355,"n":189,"o":49.355,"t":"2026-10-20T14:05:00Z","v":34117,"vw":49.387539},{"c":49.44,"h":49.45,"l":49.39,"n":163,"o":49.39,"t":"2026-10-20T14:10:00Z","v":63341,"vw":49.43806},{"c":49.515,"h":49.515,"l":49.435,"n":134,"o":49.44,"t":"2026-10-20T14:15:00Z","v":23701,"vw":49.452726},{"c":49.57,"h":49.57,"l":49.5099,"n":129,"o":49.51,"t":"2026-10-20T14:20:00Z","v":17754,"vw":49.529274},{"c":49.705,"h":49.715,"l":49.625,"n":75,"o":49.625,"t":"2026-10-20T14:25:00Z","v":10948,"vw":49.665502},{"c":49.67,"h":49.745,"l":49.66,"n":201,"o":49.725,"t":"2026-10-20T14:30:00Z","v":44238,"vw":49.700922},{"c":49.68,"h":49.7099,"l":49.655,"n":246,"o":49.67,"t":"2026-10-20T14:35:00Z","v":27565,"vw":49.672966},{"c":49.715,"h":49.735,"l":49.6742,"n":171,"o":49.6742,"t":"2026-10-20T14:40:00Z","v":19304,"vw":49.707103},{"c":49.66,"h":49.72,"l":49.66,"n":138,"o":49.71,"t":"2026-10-20T14:45:00Z","v":13236,"vw":49.701169},{"c":49.685,"h":49.695,"l":49.65,"n":214,"o":49.6699,"t":"2026-10-20T14:50:00Z","v":15631,"vw":49.678821},{"c":49.6859,"h":49.7059,"l":49.68,"n":208,"o":49.6848,"t":"2026-10-20T14:55:00Z","v":15704,"vw":49.694505},{"c":49.64,"h":49.679,"l":49.6347,"n":180,"o":49.665,"t":"2026-10-20T15:00:00Z","v":10850,"vw":49.653515},{"c":49.645,"h":49.6658,"l":49.645,"n":105,"o":49.65,"t":"2026-10-20T15:05:00Z","v":12865,"vw":49.656901},{"c":49.5,"h":49.65,"l":49.47,"n":345,"o":49.645,"t":"2026-10-20T15:10:00Z","v":39551,"vw":49.593228},{"c":49.555,"h":49.58,"l":49.495,"n":151,"o":49.5,"t":"2026-10-20T15:15:00Z","v":33906,"vw":49.547376},{"c":49.51,"h":49.579,"l":49.49,"n":104,"o":49.57,"t":"2026-10-20T15:20:00Z","v":14315,"vw":49.522039},{"c":49.49,"h":49.515,"l":49.49,"n":61,"o":49.51,"t":"2026-10-20T15:25:00Z","v":9940,"vw":49.50567},{"c":49.45,"h":49.5,"l":49.4301,"n":125,"o":49.5,"t":"2026-10-20T15:30:00Z","v":57292,"vw":49.489878},{"c":49.485,"h":49.485,"l":49.45,"n":149,"o":49.4599,"t":"2026-10-20T15:35:00Z","v":31966,"vw":49.472457},{"c":49.53,"h":49.545,"l":49.485,"n":78,"o":49.485,"t":"2026-10-20T15:40:00Z","v":12871,"vw":49.512647},{"c":49.525,"h":49.535,"l":49.495,"n":111,"o":49.535,"t":"2026-10-20T15:45:00Z","v":50761,"vw":49.523566},{"c":49.56,"h":49.56,"l":49.51,"n":149,"o":49.53,"t":"2026-10-20T15:50:00Z","v":36980,"vw":49.526022},{"c":49.555,"h":49.57,"l":49.55,"n":87,"o":49.565,"t":"2026-10-20T15:55:00Z","v":21030,"vw":49.561508},{"c":49.5351,"h":49.58,"l":49.5351,"n":111,"o":49.5597,"t":"2026-10-20T16:00:00Z","v":19782,"vw":49.561259},{"c":49.565,"h":49.58,"l":49.5399,"n":133,"o":49.54,"t":"2026-10-20T16:05:00Z","v":21044,"vw":49.557464},{"c":49.545,"h":49.5601,"l":49.52,"n":83,"o":49.5601,"t":"2026-10-20T16:10:00Z","v":13908,"vw":49.540317},{"c":49.4801,"h":49.56,"l":49.4801,"n":140,"o":49.545,"t":"2026-10-20T16:15:00Z","v":28152,"vw":49.54037},{"c":49.53,"h":49.53,"l":49.485,"n":146,"o":49.49,"t":"2026-10-20T16:20:00Z","v":24756,"vw":49.510818},{"c":49.55,"h":49.57,"l":49.515,"n":117,"o":49.525,"t":"2026-10-20T16:25:00Z","v":21499,"vw":49.544753},{"c":49.555,"h":49.575,"l":49.5448,"n":140,"o":49.545,"t":"2026-10-20T16:30:00Z","v":22402,"vw":49.561473},{"c":49.58,"h":49.595,"l":49.555,"n":83,"o":49.555,"t":"2026-10-20T16:35:00Z","v":8290,"vw":49.57499},{"c":49.55,"h":49.5859,"l":49.55,"n":136,"o":49.57,"t":"2026-10-20T16:40:00Z","v":38454,"vw":49.569637},{"c":49.575,"h":49.575,"l":49.535,"n":102,"o":49.559,"t":"2026-10-20T16:45:00Z","v":20079,"vw":49.564454},{"c":49.52,"h":49.565,"l":49.5157,"n":364,"o":49.5645,"t":"2026-10-20T16:50:00Z","v":36596,"vw":49.545316},{"c":49.53,"h":49.545,"l":49.525,"n":110,"o":49.525,"t":"2026-10-20T16:55:00Z","v":32726,"vw":49.530945},{"c":49.52,"h":49.55,"l":49.5,"n":148,"o":49.53,"t":"2026-10-20T17:00:00Z","v":31519,"vw":49.521307},{"c":49.525,"h":49.53,"l":49.51,"n":84,"o":49.52,"t":"2026-10-20T17:05:00Z","v":18402,"vw":49.518041},{"c":49.54,"h":49.545,"l":49.5166,"n":67,"o":49.52,"t":"2026-10-20T17:10:00Z","v":9354,"vw":49.528918},{"c":49.55,"h":49.555,"l":49.54,"n":80,"o":49.5447,"t":"2026-10-20T17:15:00Z","v":6080,"vw":49.547433},{"c":49.585,"h":49.5899,"l":49.55,"n":80,"o":49.55,"t":"2026-10-20T17:20:00Z","v":17584,"vw":49.572434},{"c":49.585,"h":49.59,"l":49.574,"n":115,"o":49.5776,"t":"2026-10-20T17:25:00Z","v":39862,"vw":49.582321},{"c":49.595,"h":49.61,"l":49.5899,"n":146,"o":49.59,"t":"2026-10-20T17:30:00Z","v":39285,"vw":49.600651},{"c":49.6,"h":49.61,"l":49.595,"n":92,"o":49.6042,"t":"2026-10-20T17:35:00Z","v":26484,"vw":49.605134},{"c":49.6099,"h":49.6159,"l":49.6,"n":108,"o":49.6,"t":"2026-10-20T17:40:00Z","v":19346,"vw":49.610056},{"c":49.61,"h":49.62,"l":49.5999,"n":222,"o":49.6099,"t":"2026-10-20T17:45:00Z","v":28279,"vw":49.607474},{"c":49.625,"h":49.635,"l":49.615,"n":101,"o":49.615,"t":"2026-10-20T17:50:00Z","v":27418,"vw":49.624498},{"c":49.605,"h":49.625,"l":49.595,"n":131,"o":49.625,"t":"2026-10-20T17:55:00Z","v":47316,"vw":49.608889},{"c":49.605,"h":49.6201,"l":49.595,"n":171,"o":49.605,"t":"2026-10-20T18:00:00Z","v":51715,"vw":49.609329},{"c":49.615,"h":49.615,"l":49.595,"n":64,"o":49.6057,"t":"2026-10-20T18:05:00Z","v":16636,"vw":49.608899},{"c":49.615,"h":49.625,"l":49.605,"n":102,"o":49.61,"t":"2026-10-20T18:10:00Z","v":36378,"vw":49.614419},{"c":49.605,"h":49.615,"l":49.605,"n":127,"o":49.615,"t":"2026-10-20T18:15:00Z","v":46537,"vw":49.610493},{"c":49.59,"h":49.605,"l":49.59,"n":116,"o":49.605,"t":"2026-10-20T18:20:00Z","v":36342,"vw":49.599029},{"c":49.585,"h":49.59,"l":49.5705,"n":152,"o":49.584,"t":"2026-10-20T18:25:00Z","v":48389,"vw":49.581328},{"c":49.57,"h":49.585,"l":49.57,"n":163,"o":49.585,"t":"2026-10-20T18:30:00Z","v":60469,"vw":49.58035},{"c":49.555,"h":49.5701,"l":49.555,"n":142,"o":49.5701,"t":"2026-10-20T18:35:00Z","v":41327,"vw":49.562626},{"c":49.5349,"h":49.5699,"l":49.5349,"n":247,"o":49.555,"t":"2026-10-20T18:40:00Z","v":75774,"vw":49.549604},{"c":49.565,"h":49.5799,"l":49.535,"n":212,"o":49.535,"t":"2026-10-20T18:45:00Z","v":70891,"vw":49.555889},{"c":49.57,"h":49.575,"l":49.56,"n":361,"o":49.565,"t":"2026-10-20T18:50:00Z","v":119920,"vw":49.567843},{"c":49.575,"h":49.585,"l":49.5659,"n":179,"o":49.575,"t":"2026-10-20T18:55:00Z","v":76932,"vw":49.574627},{"c":49.575,"h":49.6,"l":49.575,"n":125,"o":49.575,"t":"2026-10-20T19:00:00Z","v":37572,"vw":49.585315},{"c":49.575,"h":49.59,"l":49.57,"n":254,"o":49.575,"t":"2026-10-20T19:05:00Z","v":77702,"vw":49.582469},{"c":49.545,"h":49.58,"l":49.545,"n":149,"o":49.575,"t":"2026-10-20T19:10:00Z","v":45800,"vw":49.570392},{"c":49.555,"h":49.56,"l":49.54,"n":211,"o":49.545,"t":"2026-10-20T19:15:00Z","v":57263,"vw":49.548454},{"c":49.535,"h":49.56,"l":49.525,"n":222,"o":49.555,"t":"2026-10-20T19:20:00Z","v":95689,"vw":49.542412},{"c":49.55,"h":49.57,"l":49.53,"n":153,"o":49.53,"t":"2026-10-20T19:25:00Z","v":60563,"vw":49.553412},{"c":49.555,"h":49.575,"l":49.545,"n":210,"o":49.555,"t":"2026-10-20T19:30:00Z","v":67926,"vw":49.559794},{"c":49.535,"h":49.5598,"l":49.52,"n":225,"o":49.55,"t":"2026-10-20T19:35:00Z","v":88087,"vw":49.53586},{"c":49.57,"h":49.575,"l":49.5319,"n":277,"o":49.535,"t":"2026-10-20T19:40:00Z","v":86397,"vw":49.554626},{"c":49.555,"h":49.5776,"l":49.5541,"n":182,"o":49.565,"t":"2026-10-20T19:45:00Z","v":45117,"vw":49.566214},{"c":49.565,"h":49.57,"l":49.54,"n":242,"o":49.555,"t":"2026-10-20T19:50:00Z","v":76400,"vw":49.554424},{"c":49.54,"h":49.5676,"l":49.535,"n":245,"o":49.565,"t":"2026-10-20T19:55:00Z","v":46686,"vw":49.545847},{"c":49.56,"h":49.56,"l":49.56,"n":8,"o":49.56,"t":"2026-10-20T20:00:00Z","v":11822,"vw":49.56},{"c":49.56,"h":49.56,"l":49.56,"n":3,"o":49.56,"t":"2026-10-21T08:20:00Z","v":502,"vw":49.56},{"c":49.56,"h":49.71,"l":49.56,"n":12,"o":49.71,"t":"2026-10-21T08:25:00Z","v":695,"vw":49.585},{"c":49.53,"h":49.53,"l":49.53,"n":6,"o":49.53,"t":"2026-10-21T08:30:00Z","v":203,"vw":49.53},{"c":49.89,"h":49.96,"l":49.88,"n":163,"o":49.96,"t":"2026-10-21T13:30:00Z","v":34320,"vw":49.941372},{"c":49.8255,"h":49.885,"l":49.82,"n":89,"o":49.885,"t":"2026-10-21T13:35:00Z","v":10349,"vw":49.837824},{"c":49.7838,"h":49.825,"l":49.77,"n":157,"o":49.825,"t":"2026-10-21T13:40:00Z","v":17221,"vw":49.801898},{"c":49.84,"h":49.845,"l":49.775,"n":203,"o":49.78,"t":"2026-10-21T13:45:00Z","v":44557,"vw":49.813313},{"c":49.81,"h":49.84,"l":49.79,"n":200,"o":49.835,"t":"2026-10-21T13:50:00Z","v":38278,"vw":49.817858},{"c":49.81,"h":49.84,"l":49.805,"n":125,"o":49.81,"t":"2026-10-21T13:55:00Z","v":28843,"vw":49.823311},{"c":49.78,"h":49.825,"l":49.78,"n":328,"o":49.79,"t":"2026-10-21T14:00:00Z","v":16148,"vw":49.802737},{"c":49.725,"h":49.765,"l":49.715,"n":138,"o":49.765,"t":"2026-10-21T14:05:00Z","v":21982,"vw":49.730977},{"c":49.775,"h":49.785,"l":49.7402,"n":146,"o":49.745,"t":"2026-10-21T14:10:00Z","v":27367,"vw":49.762076},{"c":49.725,"h":49.785,"l":49.725,"n":108,"o":49.775,"t":"2026-10-21T14:15:00Z","v":27319,"vw":49.748486},{"c":49.765,"h":49.78,"l":49.715,"n":141,"o":49.73,"t":"2026-10-21T14:20:00Z","v":27786,"vw":49.753998},{"c":49.79,"h":49.82,"l":49.7524,"n":122,"o":49.76,"t":"2026-10-21T14:25:00Z","v":23856,"vw":49.778414},{"c":49.8201,"h":49.8397,"l":49.785,"n":109,"o":49.79,"t":"2026-10-21T14:30:00Z","v":16580,"vw":49.816635},{"c":49.775,"h":49.825,"l":49.77,"n":176,"o":49.825,"t":"2026-10-21T14:35:00Z","v":34594,"vw":49.801449},{"c":49.805,"h":49.805,"l":49.765,"n":92,"o":49.775,"t":"2026-10-21T14:40:00Z","v":15987,"vw":49.784958},{"c":49.81,"h":49.8101,"l":49.7941,"n":69,"o":49.8,"t":"2026-10-21T14:45:00Z","v":11072,"vw":49.80102},{"c":49.7823,"h":49.815,"l":49.78,"n":120,"o":49.815,"t":"2026-10-21T14:50:00Z","v":62043,"vw":49.79981},{"c":49.77,"h":49.7899,"l":49.765,"n":57,"o":49.7899,"t":"2026-10-21T14:55:00Z","v":17515,"vw":49.771414},{"c":49.74,"h":49.78,"l":49.74,"n":88,"o":49.765,"t":"2026-10-21T15:00:00Z","v":14516,"vw":49.767835},{"c":49.755,"h":49.76,"l":49.74,"n":82,"o":49.74,"t":"2026-10-21T15:05:00Z","v":11838,"vw":49.751877},{"c":49.805,"h":49.805,"l":49.76,"n":100,"o":49.76,"t":"2026-10-21T15:10:00Z","v":16178,"vw":49.78485},{"c":49.785,"h":49.805,"l":49.785,"n":73,"o":49.8038,"t":"2026-10-21T15:15:00Z","v":31983,"vw":49.796442},{"c":49.815,"h":49.835,"l":49.785,"n":78,"o":49.79,"t":"2026-10-21T15:20:00Z","v":9765,"vw":49.817191},{"c":49.86,"h":49.865,"l":49.815,"n":218,"o":49.82,"t":"2026-10-21T15:25:00Z","v":77309,"vw":49.839267},{"c":49.87,"h":49.88,"l":49.86,"n":69,"o":49.86,"t":"2026-10-21T15:30:00Z","v":13062,"vw":49.868585},{"c":49.89,"h":49.9,"l":49.865,"n":117,"o":49.865,"t":"2026-10-21T15:35:00Z","v":14436,"vw":49.886515},{"c":49.855,"h":49.89,"l":49.85,"n":96,"o":49.89,"t":"2026-10-21T15:40:00Z","v":12511,"vw":49.859085},{"c":49.86,"h":49.8779,"l":49.8501,"n":80,"o":49.86,"t":"2026-10-21T15:45:00Z","v":23873,"vw":49.867426},{"c":49.845,"h":49.865,"l":49.845,"n":63,"o":49.865,"t":"2026-10-21T15:50:00Z","v":13712,"vw":49.848943},{"c":49.845,"h":49.855,"l":49.845,"n":133,"o":49.845,"t":"2026-10-21T15:55:00Z","v":26238,"vw":49.848254},{"c":49.835,"h":49.8476,"l":49.835,"n":81,"o":49.84,"t":"2026-10-21T16:00:00Z","v":14442,"vw":49.840663},{"c":49.825,"h":49.85,"l":49.8112,"n":92,"o":49.845,"t":"2026-10-21T16:05:00Z","v":20443,"vw":49.832158},{"c":49.8297,"h":49.83,"l":49.815,"n":62,"o":49.82,"t":"2026-10-21T16:10:00Z","v":6613,"vw":49.82626},{"c":49.8376,"h":49.845,"l":49.83,"n":68,"o":49.83,"t":"2026-10-21T16:15:00Z","v":10484,"vw":49.838423},{"c":49.845,"h":49.8451,"l":49.83,"n":126,"o":49.835,"t":"2026-10-21T16:20:00Z","v":31550,"vw":49.840919},{"c":49.845,"h":49.845,"l":49.825,"n":127,"o":49.845,"t":"2026-10-21T16:25:00Z","v":29445,"vw":49.83626},{"c":49.835,"h":49.85,"l":49.83,"n":65,"o":49.85,"t":"2026-10-21T16:30:00Z","v":9443,"vw":49.839208},{"c":49.93,"h":49.945,"l":49.8101,"n":214,"o":49.83,"t":"2026-10-21T16:35:00Z","v":37161,"vw":49.844491},{"c":49.8742,"h":49.8977,"l":49.85,"n":77,"o":49.8977,"t":"2026-10-21T16:40:00Z","v":14811,"vw":49.869339},{"c":49.86,"h":49.88,"l":49.855,"n":103,"o":49.8699,"t":"2026-10-21T16:45:00Z","v":28366,"vw":49.866044},{"c":49.87,"h":49.88,"l":49.864,"n":110,"o":49.865,"t":"2026-10-21T16:50:00Z","v":22398,"vw":49.869189},{"c":49.875,"h":49.875,"l":49.865,"n":40,"o":49.87,"t":"2026-10-21T16:55:00Z","v":3431,"vw":49.869723},{"c":49.8501,"h":49.8658,"l":49.845,"n":105,"o":49.8601,"t":"2026-10-21T17:00:00Z","v":37705,"vw":49.854289},{"c":49.885,"h":49.885,"l":49.8401,"n":105,"o":49.85,"t":"2026-10-21T17:05:00Z","v":11850,"vw":49.85472},{"c":49.8851,"h":49.895,"l":49.875,"n":151,"o":49.875,"t":"2026-10-21T17:10:00Z","v":42318,"vw":49.885121},{"c":49.885,"h":49.905,"l":49.8801,"n":72,"o":49.8861,"t":"2026-10-21T17:15:00Z","v":18670,"vw":49.889094},{"c":49.88,"h":49.89,"l":49.87,"n":89,"o":49.88,"t":"2026-10-21T17:20:00Z","v":26101,"vw":49.880067},{"c":49.869,"h":49.875,"l":49.865,"n":60,"o":49.875,"t":"2026-10-21T17:25:00Z","v":18255,"vw":49.86951},{"c":49.8551,"h":49.865,"l":49.85,"n":109,"o":49.865,"t":"2026-10-21T17:30:00Z","v":24498,"vw":49.855825},{"c":49.845,"h":49.86,"l":49.845,"n":123,"o":49.855,"t":"2026-10-21T17:35:00Z","v":29259,"vw":49.855363},{"c":49.855,"h":49.865,"l":49.85,"n":96,"o":49.85,"t":"2026-10-21T17:40:00Z","v":41793,"vw":49.858019},{"c":49.855,"h":49.87,"l":49.85,"n":171,"o":49.855,"t":"2026-10-21T17:45:00Z","v":29453,"vw":49.860216},{"c":49.865,"h":49.87,"l":49.85,"n":75,"o":49.85,"t":"2026-10-21T17:50:00Z","v":15245,"vw":49.864324},{"c":49.865,"h":49.875,"l":49.8645,"n":67,"o":49.865,"t":"2026-10-21T17:55:00Z","v":17638,"vw":49.869019},{"c":49.855,"h":49.87,"l":49.85,"n":125,"o":49.86,"t":"2026-10-21T18:00:00Z","v":39462,"vw":49.859515},{"c":49.8524,"h":49.8599,"l":49.85,"n":55,"o":49.855,"t":"2026-10-21T18:05:00Z","v":9135,"vw":49.854371},{"c":49.855,"h":49.86,"l":49.84,"n":99,"o":49.855,"t":"2026-10-21T18:10:00Z","v":23594,"vw":49.851453},{"c":49.8783,"h":49.8783,"l":49.855,"n":135,"o":49.86,"t":"2026-10-21T18:15:00Z","v":50948,"vw":49.868376},{"c":49.845,"h":49.87,"l":49.84,"n":81,"o":49.87,"t":"2026-10-21T18:20:00Z","v":16541,"vw":49.849634},{"c":49.845,"h":49.8559,"l":49.8401,"n":85,"o":49.845,"t":"2026-10-21T18:25:00Z","v":22467,"vw":49.847257},{"c":49.85,"h":49.865,"l":49.845,"n":169,"o":49.8499,"t":"2026-10-21T18:30:00Z","v":55848,"vw":49.853244},{"c":49.865,"h":49.875,"l":49.8524,"n":166,"o":49.855,"t":"2026-10-21T18:35:00Z","v":69059,"vw":49.866399},{"c":49.875,"h":49.89,"l":49.865,"n":95,"o":49.87,"t":"2026-10-21T18:40:00Z","v":25563,"vw":49.878918},{"c":49.765,"h":49.875,"l":49.765,"n":171,"o":49.875,"t":"2026-10-21T18:45:00Z","v":47767,"vw":49.834287},{"c":49.765,"h":49.78,"l":49.725,"n":164,"o":49.76,"t":"2026-10-21T18:50:00Z","v":35172,"vw":49.762019},{"c":49.665,"h":49.775,"l":49.655,"n":115,"o":49.775,"t":"2026-10-21T18:55:00Z","v":37790,"vw":49.682369},{"c":49.615,"h":49.665,"l":49.555,"n":267,"o":49.665,"t":"2026-10-21T19:00:00Z","v":50607,"vw":49.615617},{"c":49.64,"h":49.685,"l":49.61,"n":111,"o":49.63,"t":"2026-10-21T19:05:00Z","v":25724,"vw":49.644848},{"c":49.65,"h":49.655,"l":49.585,"n":170,"o":49.625,"t":"2026-10-21T19:10:00Z","v":52841,"vw":49.623778},{"c":49.695,"h":49.7,"l":49.655,"n":221,"o":49.6571,"t":"2026-10-21T19:15:00Z","v":68750,"vw":49.685422},{"c":49.69,"h":49.71,"l":49.6761,"n":207,"o":49.69,"t":"2026-10-21T19:20:00Z","v":41426,"vw":49.692634},{"c":49.805,"h":49.805,"l":49.71,"n":183,"o":49.715,"t":"2026-10-21T19:25:00Z","v":39308,"vw":49.757157},{"c":49.795,"h":49.81,"l":49.78,"n":132,"o":49.8001,"t":"2026-10-21T19:30:00Z","v":15466,"vw":49.792504},{"c":49.815,"h":49.815,"l":49.7941,"n":154,"o":49.7986,"t":"2026-10-21T19:35:00Z","v":44762,"vw":49.800738},{"c":49.805,"h":49.825,"l":49.7943,"n":202,"o":49.825,"t":"2026-10-21T19:40:00Z","v":54954,"vw":49.803566},{"c":49.835,"h":49.845,"l":49.8061,"n":164,"o":49.81,"t":"2026-10-21T19:45:00Z","v":29553,"vw":49.826562},{"c":49.81,"h":49.835,"l":49.8,"n":286,"o":49.83,"t":"2026-10-21T19:50:00Z","v":48351,"vw":49.815119},{"c":49.8,"h":49.815,"l":49.79,"n":237,"o":49.81,"t":"2026-10-21T19:55:00Z","v":48917,"vw":49.802543},{"c":49.82,"h":49.82,"l":49.82,"n":11,"o":49.82,"t":"2026-10-21T20:00:00Z","v":27496,"vw":49.82},{"c":49.4,"h":49.4,"l":49.4,"n":8,"o":49.4,"t":"2026-10-22T10:25:00Z","v":610,"vw":49.4},{"c":49.41,"h":49.41,"l":49.3405,"n":168,"o":49.37,"t":"2026-10-22T13:30:00Z","v":38545,"vw":49.374359},{"c":49.415,"h":49.43,"l":49.4,"n":78,"o":49.41,"t":"2026-10-22T13:35:00Z","v":8324,"vw":49.417461},{"c":49.385,"h":49.415,"l":49.38,"n":71,"o":49.415,"t":"2026-10-22T13:40:00Z","v":6944,"vw":49.394821},{"c":49.405,"h":49.42,"l":49.355,"n":220,"o":49.39,"t":"2026-10-22T13:45:00Z","v":41206,"vw":49.389503},{"c":49.395,"h":49.405,"l":49.37,"n":74,"o":49.4,"t":"2026-10-22T13:50:00Z","v":8146,"vw":49.386293},{"c":49.43,"h":49.45,"l":49.41,"n":57,"o":49.41,"t":"2026-10-22T13:55:00Z","v":8725,"vw":49.431728},{"c":49.4001,"h":49.435,"l":49.4,"n":2968,"o":49.425,"t":"2026-10-22T14:00:00Z","v":42673,"vw":49.413318},{"c":49.34,"h":49.4,"l":49.335,"n":120,"o":49.4,"t":"2026-10-22T14:05:00Z","v":29661,"vw":49.358158},{"c":49.31,"h":49.355,"l":49.31,"n":89,"o":49.3339,"t":"2026-10-22T14:10:00Z","v":5847,"vw":49.338999},{"c":49.32,"h":49.33,"l":49.28,"n":94,"o":49.31,"t":"2026-10-22T14:15:00Z","v":46478,"vw":49.298492},{"c":49.265,"h":49.315,"l":49.255,"n":101,"o":49.315,"t":"2026-10-22T14:20:00Z","v":22141,"vw":49.277148},{"c":49.22,"h":49.26,"l":49.215,"n":88,"o":49.26,"t":"2026-10-22T14:25:00Z","v":9727,"vw":49.231349},{"c":49.155,"h":49.22,"l":49.155,"n":134,"o":49.215,"t":"2026-10-22T14:30:00Z","v":25289,"vw":49.186125},{"c":49.11,"h":49.1599,"l":49.105,"n":94,"o":49.1599,"t":"2026-10-22T14:35:00Z","v":16163,"vw":49.120824},{"c":49.13,"h":49.16,"l":49.125,"n":80,"o":49.125,"t":"2026-10-22T14:40:00Z","v":12458,"vw":49.140171},{"c":49.13,"h":49.135,"l":49.105,"n":195,"o":49.12,"t":"2026-10-22T14:45:00Z","v":153842,"vw":49.123345},{"c":49.145,"h":49.15,"l":49.12,"n":71,"o":49.13,"t":"2026-10-22T14:50:00Z","v":16212,"vw":49.133845},{"c":49.16,"h":49.1641,"l":49.105,"n":75,"o":49.14,"t":"2026-10-22T14:55:00Z","v":20436,"vw":49.136474},{"c":49.12,"h":49.1699,"l":49.1001,"n":100,"o":49.145,"t":"2026-10-22T15:00:00Z","v":28362,"vw":49.130911},{"c":49.105,"h":49.15,"l":49.095,"n":99,"o":49.135,"t":"2026-10-22T15:05:00Z","v":26345,"vw":49.110364},{"c":49.065,"h":49.115,"l":49.065,"n":171,"o":49.105,"t":"2026-10-22T15:10:00Z","v":33100,"vw":49.082687},{"c":49.149,"h":49.15,"l":49.065,"n":106,"o":49.07,"t":"2026-10-22T15:15:00Z","v":23358,"vw":49.119538},{"c":49.1699,"h":49.1699,"l":49.1361,"n":78,"o":49.165,"t":"2026-10-22T15:20:00Z","v":9724,"vw":49.14751},{"c":49.089,"h":49.17,"l":49.08,"n":86,"o":49.17,"t":"2026-10-22T15:25:00Z","v":11873,"vw":49.123495},{"c":49.085,"h":49.1,"l":49.065,"n":129,"o":49.085,"t":"2026-10-22T15:30:00Z","v":22447,"vw":49.082144},{"c":49.095,"h":49.1199,"l":49.09,"n":57,"o":49.09,"t":"2026-10-22T15:35:00Z","v":65293,"vw":49.110055},{"c":49.1,"h":49.135,"l":49.045,"n":296,"o":49.1,"t":"2026-10-22T15:40:00Z","v":52497,"vw":49.083742},{"c":49.12,"h":49.14,"l":49.105,"n":144,"o":49.115,"t":"2026-10-22T15:45:00Z","v":41016,"vw":49.124877},{"c":49.165,"h":49.18,"l":49.135,"n":243,"o":49.135,"t":"2026-10-22T15:50:00Z","v":101075,"vw":49.148953},{"c":49.18,"h":49.205,"l":49.1784,"n":75,"o":49.19,"t":"2026-10-22T15:55:00Z","v":6819,"vw":49.193697},{"c":49.195,"h":49.23,"l":49.185,"n":157,"o":49.19,"t":"2026-10-22T16:00:00Z","v":154296,"vw":49.217152},{"c":49.225,"h":49.225,"l":49.1701,"n":226,"o":49.195,"t":"2026-10-22T16:05:00Z","v":53432,"vw":49.197446},{"c":49.225,"h":49.25,"l":49.22,"n":164,"o":49.24,"t":"2026-10-22T16:10:00Z","v":60973,"vw":49.232685},{"c":49.25,"h":49.26,"l":49.23,"n":119,"o":49.23,"t":"2026-10-22T16:15:00Z","v":38045,"vw":49.250689},{"c":49.2499,"h":49.27,"l":49.245,"n":195,"o":49.245,"t":"2026-10-22T16:20:00Z","v":60889,"vw":49.253654},{"c":49.25,"h":49.26,"l":49.245,"n":150,"o":49.2498,"t":"2026-10-22T16:25:00Z","v":29399,"vw":49.25149},{"c":49.2097,"h":49.25,"l":49.205,"n":108,"o":49.25,"t":"2026-10-22T16:30:00Z","v":29757,"vw":49.219766},{"c":49.18,"h":49.22,"l":49.18,"n":163,"o":49.2,"t":"2026-10-22T16:35:00Z","v":42487,"vw":49.205623},{"c":49.1676,"h":49.18,"l":49.155,"n":91,"o":49.18,"t":"2026-10-22T16:40:00Z","v":12061,"vw":49.163039},{"c":49.1399,"h":49.165,"l":49.1201,"n":147,"o":49.165,"t":"2026-10-22T16:45:00Z","v":49265,"vw":49.141608},{"c":49.175,"h":49.1762,"l":49.1201,"n":135,"o":49.13,"t":"2026-10-22T16:50:00Z","v":37759,"vw":49.150599},{"c":49.2,"h":49.21,"l":49.1724,"n":222,"o":49.1741,"t":"2026-10-22T16:55:00Z","v":88756,"vw":49.191048},{"c":49.165,"h":49.205,"l":49.16,"n":166,"o":49.19,"t":"2026-10-22T17:00:00Z","v":31294,"vw":49.189589},{"c":49.16,"h":49.17,"l":49.145,"n":86,"o":49.165,"t":"2026-10-22T17:05:00Z","v":16642,"vw":49.163277},{"c":49.1955,"h":49.1955,"l":49.16,"n":91,"o":49.16,"t":"2026-10-22T17:10:00Z","v":16040,"vw":49.18059},{"c":49.215,"h":49.23,"l":49.185,"n":151,"o":49.2,"t":"2026-10-22T17:15:00Z","v":35828,"vw":49.205852},{"c":49.22,"h":49.245,"l":49.205,"n":99,"o":49.21,"t":"2026-10-22T17:20:00Z","v":30150,"vw":49.236016},{"c":49.23,"h":49.23,"l":49.204,"n":128,"o":49.2276,"t":"2026-10-22T17:25:00Z","v":31433,"vw":49.21497},{"c":49.265,"h":49.265,"l":49.22,"n":88,"o":49.23,"t":"2026-10-22T17:30:00Z","v":27424,"vw":49.246713},{"c":49.245,"h":49.2719,"l":49.2424,"n":104,"o":49.27,"t":"2026-10-22T17:35:00Z","v":14822,"vw":49.254408},{"c":49.26,"h":49.265,"l":49.245,"n":160,"o":49.25,"t":"2026-10-22T17:40:00Z","v":68163,"vw":49.257517},{"c":49.245,"h":49.26,"l":49.24,"n":86,"o":49.26,"t":"2026-10-22T17:45:00Z","v":27811,"vw":49.250536},{"c":49.235,"h":49.2499,"l":49.225,"n":308,"o":49.2499,"t":"2026-10-22T17:50:00Z","v":58695,"vw":49.237379},{"c":49.245,"h":49.255,"l":49.235,"n":127,"o":49.235,"t":"2026-10-22T17:55:00Z","v":34201,"vw":49.24451},{"c":49.175,"h":49.24,"l":49.165,"n":131,"o":49.24,"t":"2026-10-22T18:00:00Z","v":50040,"vw":49.197521},{"c":49.215,"h":49.215,"l":49.1701,"n":162,"o":49.1701,"t":"2026-10-22T18:05:00Z","v":59088,"vw":49.191759},{"c":49.205,"h":49.235,"l":49.2,"n":164,"o":49.209,"t":"2026-10-22T18:10:00Z","v":40908,"vw":49.21776},{"c":49.25,"h":49.25,"l":49.2,"n":107,"o":49.21,"t":"2026-10-22T18:15:00Z","v":28125,"vw":49.225392},{"c":49.259,"h":49.27,"l":49.255,"n":93,"o":49.255,"t":"2026-10-22T18:20:00Z","v":20648,"vw":49.260016},{"c":49.2158,"h":49.255,"l":49.2,"n":132,"o":49.255,"t":"2026-10-22T18:25:00Z","v":24828,"vw":49.227029},{"c":49.195,"h":49.21,"l":49.1861,"n":89,"o":49.205,"t":"2026-10-22T18:30:00Z","v":35164,"vw":49.200055},{"c":49.2,"h":49.2102,"l":49.185,"n":113,"o":49.195,"t":"2026-10-22T18:35:00Z","v":32136,"vw":49.198238},{"c":49.205,"h":49.2059,"l":49.175,"n":189,"o":49.2059,"t":"2026-10-22T18:40:00Z","v":58051,"vw":49.189261},{"c":49.175,"h":49.2097,"l":49.17,"n":156,"o":49.205,"t":"2026-10-22T18:45:00Z","v":52651,"vw":49.191045},{"c":49.175,"h":49.195,"l":49.17,"n":164,"o":49.18,"t":"2026-10-22T18:50:00Z","v":37560,"vw":49.183394},{"c":49.165,"h":49.2,"l":49.1601,"n":166,"o":49.18,"t":"2026-10-22T18:55:00Z","v":29198,"vw":49.184281},{"c":49.15,"h":49.16,"l":49.13,"n":187,"o":49.16,"t":"2026-10-22T19:00:00Z","v":38462,"vw":49.146425},{"c":49.185,"h":49.195,"l":49.155,"n":160,"o":49.165,"t":"2026-10-22T19:05:00Z","v":24986,"vw":49.177767},{"c":49.2061,"h":49.225,"l":49.18,"n":159,"o":49.185,"t":"2026-10-22T19:10:00Z","v":38962,"vw":49.201157},{"c":49.205,"h":49.21,"l":49.1801,"n":258,"o":49.2,"t":"2026-10-22T19:15:00Z","v":71624,"vw":49.195031},{"c":49.205,"h":49.235,"l":49.195,"n":261,"o":49.205,"t":"2026-10-22T19:20:00Z","v":76016,"vw":49.211242},{"c":49.225,"h":49.225,"l":49.195,"n":92,"o":49.205,"t":"2026-10-22T19:25:00Z","v":13429,"vw":49.204355},{"c":49.175,"h":49.23,"l":49.175,"n":159,"o":49.23,"t":"2026-10-22T19:30:00Z","v":46423,"vw":49.197794},{"c":49.153,"h":49.19,"l":49.15,"n":440,"o":49.175,"t":"2026-10-22T19:35:00Z","v":173441,"vw":49.158909},{"c":49.14,"h":49.155,"l":49.13,"n":121,"o":49.15,"t":"2026-10-22T19:40:00Z","v":23665,"vw":49.139284},{"c":49.14,"h":49.1417,"l":49.114,"n":148,"o":49.13,"t":"2026-10-22T19:45:00Z","v":25924,"vw":49.126824},{"c":49.2038,"h":49.22,"l":49.135,"n":156,"o":49.135,"t":"2026-10-22T19:50:00Z","v":29719,"vw":49.196509},{"c":49.2,"h":49.215,"l":49.1723,"n":243,"o":49.205,"t":"2026-10-22T19:55:00Z","v":59895,"vw":49.196139},{"c":49.21,"h":49.21,"l":49.21,"n":9,"o":49.21,"t":"2026-10-22T20:00:00Z","v":13661,"vw":49.21},{"c":49.5,"h":49.5,"l":49.5,"n":1,"o":49.5,"t":"2026-10-22T20:35:00Z","v":140,"vw":49.5}],"history":[{"c":36.51,"h":36.7599,"l":36.4203,"n":5816,"o":36.72,"t":"2024-10-21T04:00:00Z","v":1136576,"vw":36.516439},{"c":36.32,"h":36.3499,"l":36.2227,"n":4892,"o":36.24,"t":"2024-10-22T04:00:00Z","v":1843191,"vw":36.266454},{"c":35.96,"h":36.07,"l":35.79,"n":5747,"o":36,"t":"2024-10-23T04:00:00Z","v":1121258,"vw":35.941175},{"c":36.09,"h":36.1898,"l":35.9201,"n":4686,"o":36.17,"t":"2024-10-24T04:00:00Z","v":1232736,"vw":36.042234},{"c":35.98,"h":36.2269,"l":35.9,"n":5059,"o":36.18,"t":"2024-10-25T04:00:00Z","v":1157317,"vw":36.031068},{"c":36.25,"h":36.29,"l":36.09,"n":5760,"o":36.11,"t":"2024-10-28T04:00:00Z","v":1146393,"vw":36.234781},{"c":36.15,"h":36.24,"l":36.0702,"n":6233,"o":36.13,"t":"2024-10-29T04:00:00Z","v":2108816,"vw":36.134223},{"c":35.96,"h":36.11,"l":35.87,"n":6103,"o":35.89,"t":"2024-10-30T04:00:00Z","v":1974327,"vw":36.014054},{"c":35.68,"h":35.7826,"l":35.3962,"n":10954,"o":35.78,"t":"2024-10-31T04:00:00Z","v":3799109,"vw":35.593303},{"c":35.77,"h":35.9599,"l":35.725,"n":8264,"o":35.86,"t":"2024-11-01T04:00:00Z","v":2697424,"vw":35.829352},{"c":35.82,"h":36.07,"l":35.78,"n":7933,"o":35.95,"t":"2024-11-04T05:00:00Z","v":1861643,"vw":35.904726},{"c":36.2,"h":36.21,"l":35.89,"n":7089,"o":35.92,"t":"2024-11-05T05:00:00Z","v":2205905,"vw":36.125729},{"c":35.72,"h":35.76,"l":35.415,"n":9064,"o":35.69,"t":"2024-11-06T05:00:00Z","v":2754199,"vw":35.666879},{"c":36.29,"h":36.335,"l":36.085,"n":7619,"o":36.12,"t":"2024-11-07T05:00:00Z","v":2493377,"vw":36.217162},{"c":35.79,"h":35.92,"l":35.635,"n":10399,"o":35.9,"t":"2024-11-08T05:00:00Z","v":3386823,"vw":35.755042},{"c":35.81,"h":35.907,"l":35.76,"n":7380,"o":35.86,"t":"2024-11-11T05:00:00Z","v":2617785,"vw":35.835971},{"c":35.23,"h":35.5199,"l":35.05,"n":11566,"o":35.47,"t":"2024-11-12T05:00:00Z","v":7448921,"vw":35.236961},{"c":35.04,"h":35.125,"l":34.835,"n":9466,"o":35.12,"t":"2024-11-13T05:00:00Z","v":6024308,"vw":35.006741},{"c":35.06,"h":35.31,"l":35.03,"n":7570,"o":35.24,"t":"2024-11-14T05:00:00Z","v":3020014,"vw":35.186543},{"c":34.97,"h":35.04,"l":34.875,"n":11477,"o":35.04,"t":"2024-11-15T05:00:00Z","v":4341525,"vw":34.9446},{"c":35.19,"h":35.2299,"l":34.93,"n":8335,"o":34.94,"t":"2024-11-18T05:00:00Z","v":2887528,"vw":35.145381},{"c":35.16,"h":35.21,"l":34.855,"n":8781,"o":34.89,"t":"2024-11-19T05:00:00Z","v":3437804,"vw":35.072744},{"c":35.05,"h":35.05,"l":34.815,"n":9439,"o":35,"t":"2024-11-20T05:00:00Z","v":5215839,"vw":34.933351},{"c":35.15,"h":35.185,"l":34.925,"n":10124,"o":35.03,"t":"2024-11-21T05:00:00Z","v":4203090,"vw":35.107041},{"c":35.28,"h":35.325,"l":35.095,"n":6905,"o":35.1,"t":"2024-11-22T05:00:00Z","v":3075700,"vw":35.241905},{"c":35.42,"h":35.5603,"l":35.3149,"n":9576,"o":35.51,"t":"2024-11-25T05:00:00Z","v":4400387,"vw":35.46409},{"c":35.24,"h":35.33,"l":35.1201,"n":7362,"o":35.33,"t":"2024-11-26T05:00:00Z","v":3258254,"vw":35.189599},{"c":35.41,"h":35.4791,"l":35.31,"n":6486,"o":35.35,"t":"2024-11-27T05:00:00Z","v":2277985,"vw":35.391686},{"c":35.82,"h":35.84,"l":35.5,"n":4228,"o":35.53,"t":"2024-11-29T05:00:00Z","v":1796397,"vw":35.713525},{"c":35.9,"h":35.9499,"l":35.63,"n":9054,"o":35.85,"t":"2024-12-02T05:00:00Z","v":3187154,"vw":35.837879},{"c":36.07,"h":36.14,"l":35.8829,"n":9113,"o":36.04,"t":"2024-12-03T05:00:00Z","v":3316906,"vw":36.04247},{"c":36.07,"h":36.1583,"l":36.025,"n":6378,"o":36.1,"t":"2024-12-04T05:00:00Z","v":2304967,"vw":36.083264},{"c":36.24,"h":36.29,"l":36.16,"n":7266,"o":36.22,"t":"2024-12-05T05:00:00Z","v":2092443,"vw":36.242806},{"c":36.17,"h":36.32,"l":36.1,"n":6628,"o":36.31,"t":"2024-12-06T05:00:00Z","v":1810148,"vw":36.177551},{"c":36.1,"h":36.3693,"l":36.07,"n":12978,"o":36.31,"t":"2024-12-09T05:00:00Z","v":4581589,"vw":36.231718},{"c":35.81,"h":36.03,"l":35.81,"n":7568,"o":36.03,"t":"2024-12-10T05:00:00Z","v":2784945,"vw":35.877405},{"c":36.06,"h":36.11,"l":35.94,"n":6910,"o":36.02,"t":"2024-12-11T05:00:00Z","v":2318785,"vw":36.051261},{"c":35.74,"h":36.02,"l":35.7318,"n":6789,"o":35.9,"t":"2024-12-12T05:00:00Z","v":2808841,"vw":35.844372},{"c":35.65,"h":35.8,"l":35.56,"n":9379,"o":35.8,"t":"2024-12-13T05:00:00Z","v":2526000,"vw":35.631774},{"c":35.53,"h":35.6469,"l":35.47,"n":6373,"o":35.52,"t":"2024-12-16T05:00:00Z","v":2221518,"vw":35.577324},{"c":35.41,"h":35.515,"l":35.37,"n":7049,"o":35.42,"t":"2024-12-17T05:00:00Z","v":2866764,"vw":35.434531},{"c":34.55,"h":35.4698,"l":34.48,"n":12265,"o":35.38,"t":"2024-12-18T05:00:00Z","v":3849853,"vw":35.028491},{"c":34.45,"h":34.73,"l":34.42,"n":10985,"o":34.7,"t":"2024-12-19T05:00:00Z","v":6245202,"vw":34.517611},{"c":34.5,"h":34.7,"l":34.09,"n":9534,"o":34.09,"t":"2024-12-20T05:00:00Z","v":4387695,"vw":34.551768},{"c":34.18,"h":34.1953,"l":33.87,"n":9526,"o":34,"t":"2024-12-23T05:00:00Z","v":4760316,"vw":34.051689},{"c":34.32,"h":34.32,"l":34.08,"n":4997,"o":34.16,"t":"2024-12-24T05:00:00Z","v":2201091,"vw":34.220401},{"c":34.44,"h":34.48,"l":34.22,"n":9395,"o":34.22,"t":"2024-12-26T05:00:00Z","v":4393889,"vw":34.423126},{"c":34.37,"h":34.429,"l":34.215,"n":10545,"o":34.34,"t":"2024-12-27T05:00:00Z","v":4682154,"vw":34.331249},{"c":34.16,"h":34.27,"l":33.9799,"n":9404,"o":34.16,"t":"2024-12-30T05:00:00Z","v":4600857,"vw":34.15494},{"c":34.13,"h":34.31,"l":34.0642,"n":12073,"o":34.23,"t":"2024-12-31T05:00:00Z","v":6083795,"vw":34.164772},{"c":34.05,"h":34.29,"l":33.9636,"n":12854,"o":34.22,"t":"2025-01-02T05:00:00Z","v":4874613,"vw":34.094765},{"c":34.27,"h":34.29,"l":34.08,"n":7705,"o":34.19,"t":"2025-01-03T05:00:00Z","v":2998823,"vw":34.225155},{"c":34.61,"h":34.805,"l":34.54,"n":10408,"o":34.59,"t":"2025-01-06T05:00:00Z","v":3459871,"vw":34.630128},{"c":34.53,"h":34.85,"l":34.45,"n":15111,"o":34.83,"t":"2025-01-07T05:00:00Z","v":4495519,"vw":34.612499},{"c":34.47,"h":34.4976,"l":34.22,"n":10225,"o":34.33,"t":"2025-01-08T05:00:00Z","v":4864676,"vw":34.374954},{"c":33.92,"h":34.19,"l":33.8405,"n":10737,"o":34.19,"t":"2025-01-10T05:00:00Z","v":4110586,"vw":33.967304},{"c":33.84,"h":33.85,"l":33.59,"n":11952,"o":33.6,"t":"2025-01-13T05:00:00Z","v":12893028,"vw":33.755319},{"c":33.95,"h":34.0154,"l":33.78,"n":9651,"o":33.92,"t":"2025-01-14T05:00:00Z","v":4319863,"vw":33.895652},{"c":34.36,"h":34.4699,"l":34.245,"n":7431,"o":34.43,"t":"2025-01-15T05:00:00Z","v":4293755,"vw":34.381253},{"c":34.5,"h":34.615,"l":34.36,"n":6620,"o":34.44,"t":"2025-01-16T05:00:00Z","v":2518657,"vw":34.517505},{"c":34.66,"h":34.8299,"l":34.61,"n":7588,"o":34.67,"t":"2025-01-17T05:00:00Z","v":2621778,"vw":34.681756},{"c":35.35,"h":35.35,"l":35.05,"n":9536,"o":35.08,"t":"2025-01-21T05:00:00Z","v":3916560,"vw":35.223632},{"c":35.25,"h":35.4,"l":35.25,"n":6208,"o":35.39,"t":"2025-01-22T05:00:00Z","v":2305577,"vw":35.32521},{"c":35.49,"h":35.52,"l":35.265,"n":7586,"o":35.32,"t":"2025-01-23T05:00:00Z","v":2958438,"vw":35.435596},{"c":35.69,"h":35.8,"l":35.6312,"n":5741,"o":35.65,"t":"2025-01-24T05:00:00Z","v":2333381,"vw":35.723056},{"c":35.64,"h":35.64,"l":35.49,"n":8384,"o":35.49,"t":"2025-01-27T05:00:00Z","v":7657170,"vw":35.567832},{"c":35.62,"h":35.64,"l":35.4103,"n":7172,"o":35.61,"t":"2025-01-28T05:00:00Z","v":7324657,"vw":35.540731},{"c":35.6,"h":35.715,"l":35.4843,"n":7716,"o":35.6,"t":"2025-01-29T05:00:00Z","v":3701910,"vw":35.630591},{"c":36.01,"h":36.17,"l":35.845,"n":7025,"o":35.95,"t":"2025-01-30T05:00:00Z","v":3037288,"vw":36.036734},{"c":35.63,"h":36.0904,"l":35.615,"n":9232,"o":35.94,"t":"2025-01-31T05:00:00Z","v":3808042,"vw":35.84165},{"c":35.22,"h":35.41,"l":34.8901,"n":13842,"o":34.98,"t":"2025-02-03T05:00:00Z","v":5621476,"vw":35.214166},{"c":35.66,"h":35.685,"l":35.41,"n":8282,"o":35.41,"t":"2025-02-04T05:00:00Z","v":3798173,"vw":35.633688},{"c":36.01,"h":36.035,"l":35.785,"n":6590,"o":35.83,"t":"2025-02-05T05:00:00Z","v":2786918,"vw":35.956777},{"c":36.14,"h":36.2264,"l":36.065,"n":6926,"o":36.09,"t":"2025-02-06T05:00:00Z","v":2506457,"vw":36.140898},{"c":35.82,"h":36.2,"l":35.7698,"n":9806,"o":36.15,"t":"2025-02-07T05:00:00Z","v":4019934,"vw":35.918676},{"c":36.07,"h":36.1012,"l":36,"n":5792,"o":36.02,"t":"2025-02-10T05:00:00Z","v":2106697,"vw":36.06217},{"c":36.24,"h":36.27,"l":36.01,"n":5875,"o":36.05,"t":"2025-02-11T05:00:00Z","v":2586868,"vw":36.172632},{"c":36.29,"h":36.379,"l":35.91,"n":12662,"o":35.96,"t":"2025-02-12T05:00:00Z","v":12982016,"vw":36.194491},{"c":36.76,"h":36.76,"l":36.4201,"n":9866,"o":36.45,"t":"2025-02-13T05:00:00Z","v":4341602,"vw":36.636557},{"c":36.77,"h":36.9654,"l":36.755,"n":10752,"o":36.93,"t":"2025-02-14T05:00:00Z","v":3715518,"vw":36.817634},{"c":37.03,"h":37.06,"l":36.9203,"n":8889,"o":36.99,"t":"2025-02-18T05:00:00Z","v":3476296,"vw":37.002403},{"c":36.71,"h":36.755,"l":36.58,"n":6626,"o":36.69,"t":"2025-02-19T05:00:00Z","v":2375738,"vw":36.680931},{"c":36.88,"h":36.895,"l":36.675,"n":7467,"o":36.81,"t":"2025-02-20T05:00:00Z","v":2575807,"vw":36.81626},{"c":36.6,"h":36.88,"l":36.51,"n":7487,"o":36.88,"t":"2025-02-21T05:00:00Z","v":3011219,"vw":36.67235},{"c":36.56,"h":36.765,"l":36.47,"n":7707,"o":36.71,"t":"2025-02-24T05:00:00Z","v":2097421,"vw":36.645068},{"c":36.84,"h":36.93,"l":36.64,"n":7866,"o":36.92,"t":"2025-02-25T05:00:00Z","v":2260325,"vw":36.799175},{"c":36.85,"h":37.15,"l":36.7836,"n":7900,"o":36.91,"t":"2025-02-26T05:00:00Z","v":3020088,"vw":36.940854},{"c":36.42,"h":36.77,"l":36.4001,"n":8583,"o":36.77,"t":"2025-02-27T05:00:00Z","v":2901535,"vw":36.568682},{"c":36.43,"h":36.45,"l":36.1,"n":9436,"o":36.29,"t":"2025-02-28T05:00:00Z","v":2983020,"vw":36.300492},{"c":36.72,"h":37.175,"l":36.51,"n":15490,"o":37.1,"t":"2025-03-03T05:00:00Z","v":3974625,"vw":36.914809},{"c":36.63,"h":36.9863,"l":36.0904,"n":12513,"o":36.42,"t":"2025-03-04T05:00:00Z","v":4619268,"vw":36.519512},{"c":37.47,"h":37.5499,"l":37.0801,"n":12383,"o":37.1,"t":"2025-03-05T05:00:00Z","v":4328947,"vw":37.365357},{"c":37.13,"h":37.548,"l":37.095,"n":13230,"o":37.24,"t":"2025-03-06T05:00:00Z","v":4275701,"vw":37.252072},{"c":37.5,"h":37.52,"l":37.075,"n":11094,"o":37.16,"t":"2025-03-07T05:00:00Z","v":2837638,"vw":37.325018},{"c":36.64,"h":37.005,"l":36.38,"n":10274,"o":36.93,"t":"2025-03-10T04:00:00Z","v":2620974,"vw":36.657429},{"c":36.52,"h":36.73,"l":36.25,"n":14527,"o":36.69,"t":"2025-03-11T04:00:00Z","v":5079673,"vw":36.488906},{"c":36.83,"h":36.8977,"l":36.5416,"n":10383,"o":36.82,"t":"2025-03-12T04:00:00Z","v":2827179,"vw":36.793525},{"c":36.53,"h":36.705,"l":36.43,"n":8445,"o":36.61,"t":"2025-03-13T04:00:00Z","v":1911519,"vw":36.589569},{"c":37.22,"h":37.22,"l":36.82,"n":7573,"o":36.91,"t":"2025-03-14T04:00:00Z","v":3492208,"vw":37.098045},{"c":37.69,"h":37.7399,"l":37.3,"n":9252,"o":37.3,"t":"2025-03-17T04:00:00Z","v":2727519,"vw":37.602185},{"c":37.65,"h":37.68,"l":37.425,"n":7186,"o":37.62,"t":"2025-03-18T04:00:00Z","v":2560256,"vw":37.590629},{"c":37.77,"h":37.92,"l":37.52,"n":8106,"o":37.55,"t":"2025-03-19T04:00:00Z","v":2829934,"vw":37.724102},{"c":37.51,"h":37.555,"l":37.2402,"n":8982,"o":37.26,"t":"2025-03-20T04:00:00Z","v":2886040,"vw":37.473563},{"c":37.31,"h":37.3569,"l":37.16,"n":7990,"o":37.22,"t":"2025-03-21T04:00:00Z","v":2585886,"vw":37.273941},{"c":37.37,"h":37.425,"l":37.2345,"n":6566,"o":37.33,"t":"2025-03-24T04:00:00Z","v":1661720,"vw":37.331501},{"c":37.57,"h":37.63,"l":37.46,"n":5744,"o":37.57,"t":"2025-03-25T04:00:00Z","v":2318522,"vw":37.535463},{"c":37.12,"h":37.4299,"l":37.0401,"n":8282,"o":37.36,"t":"2025-03-26T04:00:00Z","v":2872375,"vw":37.196918},{"c":37.12,"h":37.2366,"l":37.005,"n":8115,"o":37.04,"t":"2025-03-27T04:00:00Z","v":2810711,"vw":37.141554},{"c":36.73,"h":36.9601,"l":36.6612,"n":6828,"o":36.92,"t":"2025-03-28T04:00:00Z","v":1843570,"vw":36.749268},{"c":36.41,"h":36.5,"l":36.055,"n":8900,"o":36.22,"t":"2025-03-31T04:00:00Z","v":4290780,"vw":36.327474},{"c":36.53,"h":36.63,"l":36.255,"n":9628,"o":36.45,"t":"2025-04-01T04:00:00Z","v":3509174,"vw":36.442917},{"c":36.64,"h":36.66,"l":36.19,"n":10984,"o":36.19,"t":"2025-04-02T04:00:00Z","v":3321702,"vw":36.50654},{"c":35.83,"h":36.335,"l":35.7731,"n":10851,"o":36.22,"t":"2025-04-03T04:00:00Z","v":2973716,"vw":36.02442},{"c":33.56,"h":34.6,"l":33.515,"n":27331,"o":34.48,"t":"2025-04-04T04:00:00Z","v":13458251,"vw":33.83076},{"c":32.84,"h":33.75,"l":32.31,"n":50609,"o":32.44,"t":"2025-04-07T04:00:00Z","v":26508898,"vw":32.882223},{"c":32.66,"h":33.9501,"l":32.3,"n":25902,"o":33.95,"t":"2025-04-08T04:00:00Z","v":9689205,"vw":33.117603},{"c":35.06,"h":35.195,"l":32.505,"n":26142,"o":32.65,"t":"2025-04-09T04:00:00Z","v":11972128,"vw":33.182919},{"c":34.41,"h":34.59,"l":33.65,"n":36684,"o":34.55,"t":"2025-04-10T04:00:00Z","v":11481899,"vw":34.25294},{"c":35.36,"h":35.42,"l":34.56,"n":18015,"o":34.6,"t":"2025-04-11T04:00:00Z","v":3995403,"vw":35.023191},{"c":35.76,"h":35.91,"l":35.45,"n":13256,"o":35.63,"t":"2025-04-14T04:00:00Z","v":2821976,"vw":35.706546},{"c":35.99,"h":36.175,"l":35.9243,"n":10735,"o":35.95,"t":"2025-04-15T04:00:00Z","v":2529726,"vw":36.047385},{"c":35.92,"h":36.25,"l":35.76,"n":11755,"o":36.05,"t":"2025-04-16T04:00:00Z","v":10979984,"vw":36.104623},{"c":36.31,"h":36.52,"l":36.18,"n":15922,"o":36.21,"t":"2025-04-17T04:00:00Z","v":3699294,"vw":36.365898},{"c":36.13,"h":36.48,"l":35.8849,"n":13080,"o":36.39,"t":"2025-04-21T04:00:00Z","v":3885493,"vw":36.054579},{"c":36.85,"h":37,"l":36.5803,"n":12806,"o":36.63,"t":"2025-04-22T04:00:00Z","v":4342813,"vw":36.830257},{"c":36.97,"h":37.42,"l":36.8837,"n":17540,"o":37.2,"t":"2025-04-23T04:00:00Z","v":5097969,"vw":37.072743},{"c":37.44,"h":37.445,"l":37.045,"n":14148,"o":37.14,"t":"2025-04-24T04:00:00Z","v":7524157,"vw":37.303444},{"c":37.54,"h":37.57,"l":37.295,"n":11758,"o":37.34,"t":"2025-04-25T04:00:00Z","v":4411987,"vw":37.438207},{"c":37.8,"h":37.84,"l":37.58,"n":10334,"o":37.58,"t":"2025-04-28T04:00:00Z","v":4253063,"vw":37.664084},{"c":37.9,"h":37.97,"l":37.75,"n":6775,"o":37.75,"t":"2025-04-29T04:00:00Z","v":1804328,"vw":37.87778},{"c":37.86,"h":37.955,"l":37.442,"n":9067,"o":37.64,"t":"2025-04-30T04:00:00Z","v":4942328,"vw":37.762117},{"c":37.73,"h":37.95,"l":37.6799,"n":8281,"o":37.93,"t":"2025-05-01T04:00:00Z","v":2654258,"vw":37.827119},{"c":38.4,"h":38.5054,"l":38.295,"n":8452,"o":38.36,"t":"2025-05-02T04:00:00Z","v":3053858,"vw":38.394284},{"c":38.49,"h":38.59,"l":38.47,"n":6661,"o":38.54,"t":"2025-05-05T04:00:00Z","v":2742102,"vw":38.526877},{"c":38.47,"h":38.575,"l":38.415,"n":6876,"o":38.44,"t":"2025-05-06T04:00:00Z","v":2636180,"vw":38.493451},{"c":38.35,"h":38.4909,"l":38.23,"n":7412,"o":38.38,"t":"2025-05-07T04:00:00Z","v":2629746,"vw":38.380431},{"c":38.24,"h":38.4499,"l":38.23,"n":6740,"o":38.42,"t":"2025-05-08T04:00:00Z","v":2376110,"vw":38.346393},{"c":38.43,"h":38.53,"l":38.32,"n":5042,"o":38.53,"t":"2025-05-09T04:00:00Z","v":1906044,"vw":38.419671},{"c":38.6,"h":38.6099,"l":38.3412,"n":11499,"o":38.53,"t":"2025-05-12T04:00:00Z","v":13985610,"vw":38.515921},{"c":38.7,"h":38.7862,"l":38.525,"n":5890,"o":38.55,"t":"2025-05-13T04:00:00Z","v":3978685,"vw":38.679038},{"c":38.56,"h":38.84,"l":38.505,"n":6354,"o":38.84,"t":"2025-05-14T04:00:00Z","v":2550187,"vw":38.597105},{"c":38.95,"h":38.955,"l":38.7,"n":7085,"o":38.81,"t":"2025-05-15T04:00:00Z","v":2077042,"vw":38.85621},{"c":39.05,"h":39.06,"l":38.8301,"n":6381,"o":38.94,"t":"2025-05-16T04:00:00Z","v":4780356,"vw":38.965109},{"c":39.34,"h":39.35,"l":38.96,"n":7837,"o":38.96,"t":"2025-05-19T04:00:00Z","v":2495041,"vw":39.224043},{"c":39.55,"h":39.55,"l":39.395,"n":7140,"o":39.41,"t":"2025-05-20T04:00:00Z","v":2808801,"vw":39.482758},{"c":39.34,"h":39.72,"l":39.3046,"n":7228,"o":39.59,"t":"2025-05-21T04:00:00Z","v":2897057,"vw":39.494327},{"c":39.29,"h":39.3965,"l":39.12,"n":5314,"o":39.17,"t":"2025-05-22T04:00:00Z","v":2069992,"vw":39.300773},{"c":39.44,"h":39.51,"l":39,"n":6105,"o":39,"t":"2025-05-23T04:00:00Z","v":2168146,"vw":39.327128},{"c":39.98,"h":40.0388,"l":39.91,"n":7017,"o":39.94,"t":"2025-05-27T04:00:00Z","v":2303127,"vw":39.972143},{"c":39.63,"h":39.7251,"l":39.5532,"n":6839,"o":39.67,"t":"2025-05-28T04:00:00Z","v":2750188,"vw":39.648705},{"c":39.78,"h":39.84,"l":39.6001,"n":6539,"o":39.83,"t":"2025-05-29T04:00:00Z","v":2170639,"vw":39.747551},{"c":39.81,"h":39.865,"l":39.54,"n":6587,"o":39.77,"t":"2025-05-30T04:00:00Z","v":2434036,"vw":39.751836},{"c":40.29,"h":40.3,"l":39.82,"n":8322,"o":39.91,"t":"2025-06-02T04:00:00Z","v":3188166,"vw":40.101619},{"c":40.02,"h":40.0599,"l":39.815,"n":6843,"o":39.94,"t":"2025-06-03T04:00:00Z","v":2731467,"vw":40.006042},{"c":40.23,"h":40.33,"l":40.115,"n":5826,"o":40.12,"t":"2025-06-04T04:00:00Z","v":2107562,"vw":40.259228},{"c":40.22,"h":40.41,"l":40.145,"n":8371,"o":40.36,"t":"2025-06-05T04:00:00Z","v":3007826,"vw":40.281819},{"c":40.34,"h":40.3915,"l":40.2445,"n":5957,"o":40.33,"t":"2025-06-06T04:00:00Z","v":1862074,"vw":40.32815},{"c":40.38,"h":40.5,"l":40.305,"n":6355,"o":40.35,"t":"2025-06-09T04:00:00Z","v":2895029,"vw":40.413568},{"c":40.44,"h":40.52,"l":40.325,"n":9610,"o":40.51,"t":"2025-06-10T04:00:00Z","v":7884699,"vw":40.410708},{"c":40.42,"h":40.61,"l":40.39,"n":7554,"o":40.52,"t":"2025-06-11T04:00:00Z","v":2294664,"vw":40.504195},{"c":40.75,"h":40.7665,"l":40.605,"n":7641,"o":40.63,"t":"2025-06-12T04:00:00Z","v":1988971,"vw":40.696222},{"c":40.24,"h":40.4699,"l":40.1535,"n":8417,"o":40.26,"t":"2025-06-13T04:00:00Z","v":2547490,"vw":40.280635},{"c":40.46,"h":40.795,"l":40.44,"n":7474,"o":40.6,"t":"2025-06-16T04:00:00Z","v":2478313,"vw":40.602153},{"c":39.95,"h":40.33,"l":39.915,"n":10442,"o":40.32,"t":"2025-06-17T04:00:00Z","v":3553175,"vw":40.11059},{"c":40.05,"h":40.25,"l":39.96,"n":14280,"o":40.08,"t":"2025-06-18T04:00:00Z","v":5335656,"vw":40.117953},{"c":39.72,"h":40.0599,"l":39.705,"n":9830,"o":40.05,"t":"2025-06-20T04:00:00Z","v":3197442,"vw":39.821272},{"c":39.33,"h":39.3473,"l":38.757,"n":8158,"o":38.81,"t":"2025-06-23T04:00:00Z","v":2776452,"vw":39.132732},{"c":39.89,"h":39.91,"l":39.62,"n":9935,"o":39.67,"t":"2025-06-24T04:00:00Z","v":3579111,"vw":39.8177},{"c":39.64,"h":39.7,"l":39.5546,"n":7976,"o":39.69,"t":"2025-06-25T04:00:00Z","v":3954686,"vw":39.617021},{"c":40.13,"h":40.13,"l":39.9,"n":13554,"o":39.96,"t":"2025-06-26T04:00:00Z","v":5664357,"vw":40.041487},{"c":40.38,"h":40.5167,"l":40.19,"n":8438,"o":40.33,"t":"2025-06-27T04:00:00Z","v":4258972,"vw":40.348181},{"c":40.49,"h":40.515,"l":40.26,"n":8080,"o":40.34,"t":"2025-06-30T04:00:00Z","v":2570113,"vw":40.412725},{"c":40.44,"h":40.49,"l":40.325,"n":11303,"o":40.39,"t":"2025-07-01T04:00:00Z","v":4175869,"vw":40.428179},{"c":40.58,"h":40.58,"l":40.245,"n":10070,"o":40.31,"t":"2025-07-02T04:00:00Z","v":3133788,"vw":40.468465},{"c":40.64,"h":40.69,"l":40.53,"n":5103,"o":40.56,"t":"2025-07-03T04:00:00Z","v":1501855,"vw":40.617873},{"c":40.14,"h":40.41,"l":40.0418,"n":9138,"o":40.32,"t":"2025-07-07T04:00:00Z","v":3393905,"vw":40.276194},{"c":40.42,"h":40.4699,"l":40.205,"n":9435,"o":40.25,"t":"2025-07-08T04:00:00Z","v":3586830,"vw":40.395617},{"c":40.7,"h":40.71,"l":40.4917,"n":12773,"o":40.59,"t":"2025-07-09T04:00:00Z","v":2429944,"vw":40.619326},{"c":40.73,"h":40.74,"l":40.529,"n":8422,"o":40.62,"t":"2025-07-10T04:00:00Z","v":4325673,"vw":40.657024},{"c":40.38,"h":40.45,"l":40.31,"n":7409,"o":40.43,"t":"2025-07-11T04:00:00Z","v":2617491,"vw":40.382356},{"c":40.43,"h":40.44,"l":40.235,"n":9957,"o":40.25,"t":"2025-07-14T04:00:00Z","v":3239761,"vw":40.370306},{"c":40,"h":40.45,"l":39.99,"n":8718,"o":40.45,"t":"2025-07-15T04:00:00Z","v":3192099,"vw":40.091248},{"c":40.21,"h":40.215,"l":39.8801,"n":10043,"o":40.03,"t":"2025-07-16T04:00:00Z","v":4796531,"vw":40.055196},{"c":40.32,"h":40.3356,"l":40.06,"n":10324,"o":40.1,"t":"2025-07-17T04:00:00Z","v":6315046,"vw":40.235881},{"c":40.22,"h":40.5,"l":40.1819,"n":6661,"o":40.47,"t":"2025-07-18T04:00:00Z","v":2466082,"vw":40.304784},{"c":40.46,"h":40.6499,"l":40.365,"n":6365,"o":40.43,"t":"2025-07-21T04:00:00Z","v":4929996,"vw":40.559011},{"c":40.67,"h":40.69,"l":40.3812,"n":6728,"o":40.49,"t":"2025-07-22T04:00:00Z","v":2621098,"vw":40.570841},{"c":41.58,"h":41.58,"l":41.1363,"n":12086,"o":41.18,"t":"2025-07-23T04:00:00Z","v":4871388,"vw":41.392868},{"c":41.29,"h":41.455,"l":41.265,"n":8256,"o":41.36,"t":"2025-07-24T04:00:00Z","v":3539444,"vw":41.333497},{"c":41.22,"h":41.23,"l":40.9445,"n":6727,"o":40.99,"t":"2025-07-25T04:00:00Z","v":2859539,"vw":41.116829},{"c":40.63,"h":40.845,"l":40.5433,"n":7684,"o":40.84,"t":"2025-07-28T04:00:00Z","v":3250435,"vw":40.642678},{"c":40.59,"h":40.66,"l":40.5,"n":8578,"o":40.66,"t":"2025-07-29T04:00:00Z","v":2602985,"vw":40.581525},{"c":40.32,"h":40.57,"l":40.1499,"n":11043,"o":40.47,"t":"2025-07-30T04:00:00Z","v":3163596,"vw":40.411797},{"c":39.92,"h":40.17,"l":39.835,"n":8016,"o":40.12,"t":"2025-07-31T04:00:00Z","v":2922345,"vw":40.004824},{"c":39.8,"h":39.845,"l":39.54,"n":10401,"o":39.8,"t":"2025-08-01T04:00:00Z","v":4563019,"vw":39.69713},{"c":40.37,"h":40.37,"l":40.2,"n":9680,"o":40.2,"t":"2025-08-04T04:00:00Z","v":3941089,"vw":40.285089},{"c":40.41,"h":40.47,"l":40.245,"n":7575,"o":40.42,"t":"2025-08-05T04:00:00Z","v":2464693,"vw":40.382854},{"c":40.72,"h":40.755,"l":40.575,"n":11028,"o":40.6,"t":"2025-08-06T04:00:00Z","v":6677308,"vw":40.690171},{"c":41,"h":41.129,"l":40.8001,"n":9099,"o":41.11,"t":"2025-08-07T04:00:00Z","v":2822167,"vw":40.937998},{"c":41.2,"h":41.2699,"l":41.09,"n":7777,"o":41.13,"t":"2025-08-08T04:00:00Z","v":2941734,"vw":41.191343},{"c":41.03,"h":41.13,"l":40.985,"n":10687,"o":41.08,"t":"2025-08-11T04:00:00Z","v":7922995,"vw":41.037938},{"c":41.52,"h":41.5272,"l":41.15,"n":8528,"o":41.18,"t":"2025-08-12T04:00:00Z","v":3077186,"vw":41.41979},{"c":41.72,"h":41.75,"l":41.6103,"n":8403,"o":41.66,"t":"2025-08-13T04:00:00Z","v":4075041,"vw":41.681445},{"c":41.62,"h":41.65,"l":41.47,"n":6743,"o":41.51,"t":"2025-08-14T04:00:00Z","v":2891324,"vw":41.563838},{"c":41.86,"h":41.89,"l":41.785,"n":7148,"o":41.84,"t":"2025-08-15T04:00:00Z","v":3082827,"vw":41.841071},{"c":41.82,"h":41.82,"l":41.67,"n":6928,"o":41.75,"t":"2025-08-18T04:00:00Z","v":3621981,"vw":41.756239},{"c":41.73,"h":41.95,"l":41.7128,"n":6998,"o":41.89,"t":"2025-08-19T04:00:00Z","v":2527106,"vw":41.80834},{"c":41.82,"h":41.865,"l":41.705,"n":8128,"o":41.83,"t":"2025-08-20T04:00:00Z","v":3989731,"vw":41.795773},{"c":41.63,"h":41.715,"l":41.54,"n":6088,"o":41.63,"t":"2025-08-21T04:00:00Z","v":2313625,"vw":41.638148},{"c":42.32,"h":42.3903,"l":41.79,"n":7670,"o":41.79,"t":"2025-08-22T04:00:00Z","v":3022288,"vw":42.293102},{"c":41.82,"h":42.205,"l":41.805,"n":6824,"o":42.11,"t":"2025-08-25T04:00:00Z","v":2916080,"vw":41.958562},{"c":41.82,"h":41.8299,"l":41.685,"n":6647,"o":41.7,"t":"2025-08-26T04:00:00Z","v":1965334,"vw":41.759223},{"c":41.75,"h":41.77,"l":41.475,"n":6235,"o":41.5,"t":"2025-08-27T04:00:00Z","v":2785073,"vw":41.648171},{"c":41.92,"h":41.98,"l":41.83,"n":7287,"o":41.91,"t":"2025-08-28T04:00:00Z","v":2462284,"vw":41.932423},{"c":41.74,"h":41.775,"l":41.6301,"n":6658,"o":41.69,"t":"2025-08-29T04:00:00Z","v":2845790,"vw":41.719141},{"c":41.36,"h":41.4,"l":41.085,"n":10375,"o":41.16,"t":"2025-09-02T04:00:00Z","v":4688479,"vw":41.255918},{"c":41.46,"h":41.485,"l":41.3,"n":7759,"o":41.37,"t":"2025-09-03T04:00:00Z","v":3351986,"vw":41.405548},{"c":41.73,"h":41.73,"l":41.4835,"n":6316,"o":41.54,"t":"2025-09-04T04:00:00Z","v":2298384,"vw":41.61667},{"c":41.93,"h":42.18,"l":41.7857,"n":8336,"o":42.06,"t":"2025-09-05T04:00:00Z","v":3178517,"vw":41.918835},{"c":42.36,"h":42.36,"l":42.12,"n":7601,"o":42.23,"t":"2025-09-08T04:00:00Z","v":3117953,"vw":42.25803},{"c":42.22,"h":42.28,"l":42.105,"n":8458,"o":42.18,"t":"2025-09-09T04:00:00Z","v":3278779,"vw":42.198217},{"c":42.27,"h":42.42,"l":42.205,"n":9473,"o":42.32,"t":"2025-09-10T04:00:00Z","v":5141896,"vw":42.311367},{"c":42.72,"h":42.7299,"l":42.43,"n":9486,"o":42.43,"t":"2025-09-11T04:00:00Z","v":4161779,"vw":42.665393},{"c":42.54,"h":42.61,"l":42.45,"n":8738,"o":42.54,"t":"2025-09-12T04:00:00Z","v":2998247,"vw":42.535363},{"c":42.86,"h":42.88,"l":42.6951,"n":12947,"o":42.79,"t":"2025-09-15T04:00:00Z","v":17436452,"vw":42.831652},{"c":42.78,"h":42.87,"l":42.6824,"n":11991,"o":42.85,"t":"2025-09-16T04:00:00Z","v":7469038,"vw":42.805491},{"c":42.68,"h":43.02,"l":42.47,"n":9508,"o":42.75,"t":"2025-09-17T04:00:00Z","v":4102055,"vw":42.758341},{"c":42.8,"h":42.87,"l":42.565,"n":7931,"o":42.69,"t":"2025-09-18T04:00:00Z","v":3666786,"vw":42.789663},{"c":42.65,"h":42.74,"l":42.5599,"n":7929,"o":42.64,"t":"2025-09-19T04:00:00Z","v":4767039,"vw":42.64398},{"c":42.86,"h":42.8799,"l":42.61,"n":6362,"o":42.68,"t":"2025-09-22T04:00:00Z","v":2439803,"vw":42.768508},{"c":42.78,"h":43.0149,"l":42.725,"n":14287,"o":42.97,"t":"2025-09-23T04:00:00Z","v":4289948,"vw":42.861094},{"c":42.47,"h":42.669,"l":42.44,"n":9666,"o":42.57,"t":"2025-09-24T04:00:00Z","v":3930585,"vw":42.53003},{"c":42.19,"h":42.245,"l":42.015,"n":9439,"o":42.19,"t":"2025-09-25T04:00:00Z","v":6916679,"vw":42.175203},{"c":42.44,"h":42.445,"l":42.265,"n":8206,"o":42.32,"t":"2025-09-26T04:00:00Z","v":4807582,"vw":42.36651},{"c":42.65,"h":42.6751,"l":42.54,"n":7366,"o":42.62,"t":"2025-09-29T04:00:00Z","v":3868476,"vw":42.609151},{"c":42.79,"h":42.825,"l":42.57,"n":8246,"o":42.57,"t":"2025-09-30T04:00:00Z","v":4243983,"vw":42.675924},{"c":43.12,"h":43.17,"l":42.96,"n":8460,"o":42.96,"t":"2025-10-01T04:00:00Z","v":4352659,"vw":43.081515},{"c":43.2,"h":43.32,"l":42.9601,"n":8948,"o":43.27,"t":"2025-10-02T04:00:00Z","v":3404492,"vw":43.131077},{"c":43.58,"h":43.6536,"l":43.45,"n":9110,"o":43.47,"t":"2025-10-03T04:00:00Z","v":4773606,"vw":43.56924},{"c":43.69,"h":43.785,"l":43.615,"n":10143,"o":43.7,"t":"2025-10-06T04:00:00Z","v":3794995,"vw":43.72808},{"c":43.3,"h":43.58,"l":43.28,"n":10454,"o":43.56,"t":"2025-10-07T04:00:00Z","v":4415328,"vw":43.371341},{"c":43.45,"h":43.485,"l":43.3403,"n":7526,"o":43.41,"t":"2025-10-08T04:00:00Z","v":2930533,"vw":43.405351},{"c":43.12,"h":43.49,"l":42.985,"n":11302,"o":43.46,"t":"2025-10-09T04:00:00Z","v":8404797,"vw":43.204756},{"c":42.26,"h":43.03,"l":42.2042,"n":16510,"o":42.97,"t":"2025-10-10T04:00:00Z","v":6788270,"vw":42.549424},{"c":42.7,"h":42.75,"l":42.49,"n":10733,"o":42.54,"t":"2025-10-13T04:00:00Z","v":4478543,"vw":42.650464},{"c":42.86,"h":42.985,"l":42.34,"n":15308,"o":42.38,"t":"2025-10-14T04:00:00Z","v":5599541,"vw":42.767275},{"c":43.14,"h":43.2465,"l":42.85,"n":11416,"o":43.08,"t":"2025-10-15T04:00:00Z","v":4182461,"vw":43.099509},{"c":43.28,"h":43.535,"l":43.155,"n":13721,"o":43.38,"t":"2025-10-16T04:00:00Z","v":4473498,"vw":43.363043},{"c":43.32,"h":43.36,"l":43.06,"n":10010,"o":43.17,"t":"2025-10-17T04:00:00Z","v":3513396,"vw":43.223222},{"c":43.73,"h":43.76,"l":43.56,"n":9215,"o":43.56,"t":"2025-10-20T04:00:00Z","v":2865477,"vw":43.708708},{"c":43.34,"h":43.51,"l":43.31,"n":11057,"o":43.45,"t":"2025-10-21T04:00:00Z","v":5382304,"vw":43.414566},{"c":43.33,"h":43.4758,"l":43.14,"n":12268,"o":43.36,"t":"2025-10-22T04:00:00Z","v":4361819,"vw":43.313304},{"c":43.55,"h":43.62,"l":43.42,"n":8320,"o":43.42,"t":"2025-10-23T04:00:00Z","v":2953538,"vw":43.530233},{"c":43.71,"h":43.7591,"l":43.6301,"n":11748,"o":43.69,"t":"2025-10-24T04:00:00Z","v":2926462,"vw":43.704395},{"c":44.02,"h":44.03,"l":43.9,"n":8823,"o":43.94,"t":"2025-10-27T04:00:00Z","v":3153817,"vw":43.96037},{"c":44.01,"h":44.12,"l":43.872,"n":8849,"o":43.92,"t":"2025-10-28T04:00:00Z","v":4054041,"vw":44.044405},{"c":43.77,"h":44.0782,"l":43.57,"n":10269,"o":44.05,"t":"2025-10-29T04:00:00Z","v":5132191,"vw":43.873782},{"c":43.58,"h":43.74,"l":43.48,"n":11160,"o":43.5,"t":"2025-10-30T04:00:00Z","v":6293445,"vw":43.652867},{"c":43.53,"h":43.5899,"l":43.365,"n":8723,"o":43.56,"t":"2025-10-31T04:00:00Z","v":4832632,"vw":43.502583},{"c":43.63,"h":43.655,"l":43.4501,"n":8295,"o":43.64,"t":"2025-11-03T05:00:00Z","v":3047646,"vw":43.595654},{"c":43.06,"h":43.3099,"l":43.0311,"n":9254,"o":43.08,"t":"2025-11-04T05:00:00Z","v":4245068,"vw":43.161196},{"c":43.32,"h":43.3799,"l":43.06,"n":8703,"o":43.07,"t":"2025-11-05T05:00:00Z","v":4674490,"vw":43.298271},{"c":43.11,"h":43.345,"l":42.98,"n":10593,"o":43.29,"t":"2025-11-06T05:00:00Z","v":5389135,"vw":43.133786},{"c":43.25,"h":43.25,"l":42.78,"n":8331,"o":42.93,"t":"2025-11-07T05:00:00Z","v":3737892,"vw":43.019267},{"c":43.79,"h":43.8,"l":43.475,"n":8662,"o":43.56,"t":"2025-11-10T05:00:00Z","v":4491010,"vw":43.647104},{"c":44.03,"h":44.095,"l":43.8765,"n":8376,"o":43.91,"t":"2025-11-11T05:00:00Z","v":3924073,"vw":44.006132},{"c":44.33,"h":44.375,"l":44.18,"n":10099,"o":44.18,"t":"2025-11-12T05:00:00Z","v":7033036,"vw":44.313078},{"c":43.81,"h":44.32,"l":43.7599,"n":12487,"o":44.27,"t":"2025-11-13T05:00:00Z","v":5043334,"vw":43.981689},{"c":43.76,"h":43.87,"l":43.44,"n":21441,"o":43.49,"t":"2025-11-14T05:00:00Z","v":6207919,"vw":43.753838},{"c":43.23,"h":43.6499,"l":43.08,"n":10759,"o":43.48,"t":"2025-11-17T05:00:00Z","v":5119433,"vw":43.418388},{"c":42.77,"h":42.8802,"l":42.46,"n":14133,"o":42.66,"t":"2025-11-18T05:00:00Z","v":7612294,"vw":42.761398},{"c":42.6,"h":42.8682,"l":42.4101,"n":13098,"o":42.66,"t":"2025-11-19T05:00:00Z","v":5900126,"vw":42.600969},{"c":42.01,"h":42.98,"l":41.99,"n":12909,"o":42.91,"t":"2025-11-20T05:00:00Z","v":4709398,"vw":42.393364},{"c":42.61,"h":42.7082,"l":42.135,"n":13173,"o":42.34,"t":"2025-11-21T05:00:00Z","v":6121395,"vw":42.472996},{"c":42.72,"h":42.785,"l":42.47,"n":9836,"o":42.54,"t":"2025-11-24T05:00:00Z","v":3961810,"vw":42.684233},{"c":43.2,"h":43.215,"l":42.73,"n":10693,"o":42.86,"t":"2025-11-25T05:00:00Z","v":5150894,"vw":43.089051},{"c":43.71,"h":43.77,"l":43.395,"n":10031,"o":43.4,"t":"2025-11-26T05:00:00Z","v":3651950,"vw":43.680655},{"c":43.86,"h":43.895,"l":43.68,"n":4519,"o":43.7,"t":"2025-11-28T05:00:00Z","v":1349719,"vw":43.828878},{"c":43.65,"h":43.8664,"l":43.62,"n":9268,"o":43.71,"t":"2025-12-01T05:00:00Z","v":3129742,"vw":43.746002},{"c":43.79,"h":43.85,"l":43.64,"n":8785,"o":43.85,"t":"2025-12-02T05:00:00Z","v":3992564,"vw":43.743261},{"c":44.04,"h":44.04,"l":43.81,"n":8393,"o":43.84,"t":"2025-12-03T05:00:00Z","v":2813818,"vw":43.954278},{"c":44.16,"h":44.2682,"l":44.0601,"n":8255,"o":44.26,"t":"2025-12-04T05:00:00Z","v":3812151,"vw":44.178158},{"c":44.2,"h":44.3955,"l":44.14,"n":13253,"o":44.3,"t":"2025-12-05T05:00:00Z","v":3853829,"vw":44.230763},{"c":44.12,"h":44.25,"l":44.035,"n":9685,"o":44.25,"t":"2025-12-08T05:00:00Z","v":3946745,"vw":44.087414},{"c":44.09,"h":44.2499,"l":44.07,"n":7670,"o":44.15,"t":"2025-12-09T05:00:00Z","v":6269167,"vw":44.119022},{"c":44.58,"h":44.6514,"l":44.105,"n":11151,"o":44.11,"t":"2025-12-10T05:00:00Z","v":4148134,"vw":44.327729},{"c":44.79,"h":44.85,"l":44.595,"n":10021,"o":44.63,"t":"2025-12-11T05:00:00Z","v":4009407,"vw":44.779219},{"c":44.52,"h":44.8545,"l":44.3401,"n":10863,"o":44.79,"t":"2025-12-12T05:00:00Z","v":3920588,"vw":44.521625},{"c":44.78,"h":44.95,"l":44.6589,"n":9216,"o":44.9,"t":"2025-12-15T05:00:00Z","v":3300991,"vw":44.778372},{"c":44.55,"h":44.7,"l":44.415,"n":12793,"o":44.63,"t":"2025-12-16T05:00:00Z","v":6265074,"vw":44.556349},{"c":44.23,"h":44.585,"l":44.2,"n":10918,"o":44.47,"t":"2025-12-17T05:00:00Z","v":4588908,"vw":44.34092},{"c":44.51,"h":44.7565,"l":44.425,"n":13475,"o":44.6,"t":"2025-12-18T05:00:00Z","v":5443923,"vw":44.608358},{"c":44.78,"h":44.9364,"l":44.705,"n":11150,"o":44.72,"t":"2025-12-19T05:00:00Z","v":5448113,"vw":44.862805},{"c":44.18,"h":44.21,"l":44.0302,"n":11356,"o":44.05,"t":"2025-12-22T05:00:00Z","v":4276622,"vw":44.156264},{"c":44.48,"h":44.48,"l":44.3519,"n":10086,"o":44.44,"t":"2025-12-23T05:00:00Z","v":4148362,"vw":44.434427},{"c":44.55,"h":44.5699,"l":44.45,"n":5277,"o":44.54,"t":"2025-12-24T05:00:00Z","v":2385180,"vw":44.533993},{"c":44.61,"h":44.63,"l":44.5,"n":12351,"o":44.63,"t":"2025-12-26T05:00:00Z","v":4695148,"vw":44.562054},{"c":44.61,"h":44.67,"l":44.48,"n":11620,"o":44.58,"t":"2025-12-29T05:00:00Z","v":4314934,"vw":44.556991},{"c":44.6,"h":44.785,"l":44.6,"n":10751,"o":44.7,"t":"2025-12-30T05:00:00Z","v":4912730,"vw":44.689352},{"c":44.41,"h":44.61,"l":44.3982,"n":9265,"o":44.59,"t":"2025-12-31T05:00:00Z","v":2747160,"vw":44.454739},{"c":44.93,"h":44.945,"l":44.675,"n":13470,"o":44.87,"t":"2026-01-02T05:00:00Z","v":4651181,"vw":44.824349},{"c":45.48,"h":45.5,"l":45.085,"n":12557,"o":45.11,"t":"2026-01-05T05:00:00Z","v":5498040,"vw":45.395801},{"c":45.6,"h":45.63,"l":45.48,"n":10791,"o":45.54,"t":"2026-01-06T05:00:00Z","v":3440128,"vw":45.5751},{"c":45.45,"h":45.5699,"l":45.3828,"n":10929,"o":45.55,"t":"2026-01-07T05:00:00Z","v":4622104,"vw":45.475083},{"c":45.47,"h":45.47,"l":45.2701,"n":10898,"o":45.31,"t":"2026-01-08T05:00:00Z","v":3116977,"vw":45.38044},{"c":45.89,"h":45.92,"l":45.6599,"n":10140,"o":45.68,"t":"2026-01-09T05:00:00Z","v":2950842,"vw":45.83732},{"c":46.16,"h":46.16,"l":45.97,"n":8759,"o":46,"t":"2026-01-12T05:00:00Z","v":2707311,"vw":46.086712},{"c":45.88,"h":46.08,"l":45.795,"n":11404,"o":46.08,"t":"2026-01-13T05:00:00Z","v":3396538,"vw":45.901571},{"c":46.14,"h":46.14,"l":45.9601,"n":11502,"o":46.05,"t":"2026-01-14T05:00:00Z","v":4085643,"vw":46.047824},{"c":46.17,"h":46.33,"l":46.14,"n":10946,"o":46.27,"t":"2026-01-15T05:00:00Z","v":3924968,"vw":46.244767},{"c":46.28,"h":46.3,"l":46.07,"n":9396,"o":46.28,"t":"2026-01-16T05:00:00Z","v":4013323,"vw":46.243283},{"c":45.69,"h":45.979,"l":45.591,"n":13629,"o":45.7,"t":"2026-01-20T05:00:00Z","v":4404292,"vw":45.788578},{"c":46.21,"h":46.325,"l":45.72,"n":15594,"o":45.92,"t":"2026-01-21T05:00:00Z","v":5341651,"vw":46.018696},{"c":46.41,"h":46.51,"l":46.2794,"n":10426,"o":46.38,"t":"2026-01-22T05:00:00Z","v":4249722,"vw":46.443148},{"c":46.74,"h":46.745,"l":46.25,"n":11426,"o":46.32,"t":"2026-01-23T05:00:00Z","v":5735826,"vw":46.561215},{"c":46.92,"h":47.105,"l":46.91,"n":11477,"o":47.01,"t":"2026-01-26T05:00:00Z","v":3954758,"vw":46.998328},{"c":47.68,"h":47.765,"l":47.3903,"n":10138,"o":47.4,"t":"2026-01-27T05:00:00Z","v":3190516,"vw":47.568634},{"c":47.34,"h":47.52,"l":47.135,"n":14405,"o":47.48,"t":"2026-01-28T05:00:00Z","v":6467186,"vw":47.307252},{"c":47.64,"h":47.8565,"l":47.035,"n":12884,"o":47.79,"t":"2026-01-29T05:00:00Z","v":4312071,"vw":47.425444},{"c":46.98,"h":47.5,"l":46.835,"n":14793,"o":47.42,"t":"2026-01-30T05:00:00Z","v":7632915,"vw":47.066495},{"c":47.24,"h":47.27,"l":46.88,"n":13665,"o":46.88,"t":"2026-02-02T05:00:00Z","v":4707268,"vw":47.168444},{"c":47.4,"h":47.5105,"l":47.0194,"n":15201,"o":47.32,"t":"2026-02-03T05:00:00Z","v":5055061,"vw":47.269418},{"c":47.45,"h":47.935,"l":47.2701,"n":17355,"o":47.86,"t":"2026-02-04T05:00:00Z","v":6301102,"vw":47.524286},{"c":46.8,"h":47.24,"l":46.7616,"n":15296,"o":46.97,"t":"2026-02-05T05:00:00Z","v":3977815,"vw":46.974031},{"c":47.84,"h":47.8561,"l":47.41,"n":15043,"o":47.41,"t":"2026-02-06T05:00:00Z","v":6474603,"vw":47.739024},{"c":48.56,"h":48.62,"l":48.095,"n":25776,"o":48.15,"t":"2026-02-09T05:00:00Z","v":16325472,"vw":48.450418},{"c":48.7,"h":48.88,"l":48.7,"n":11380,"o":48.84,"t":"2026-02-10T05:00:00Z","v":3868715,"vw":48.802677},{"c":49.08,"h":49.175,"l":48.67,"n":15738,"o":49.08,"t":"2026-02-11T05:00:00Z","v":7144877,"vw":49.041971},{"c":48.65,"h":49.285,"l":48.51,"n":14309,"o":49.23,"t":"2026-02-12T05:00:00Z","v":4992517,"vw":48.748902},{"c":48.82,"h":48.905,"l":48.325,"n":16818,"o":48.62,"t":"2026-02-13T05:00:00Z","v":6387817,"vw":48.760438},{"c":48.71,"h":48.8001,"l":48.1617,"n":14550,"o":48.45,"t":"2026-02-17T05:00:00Z","v":7580478,"vw":48.563868},{"c":48.86,"h":49.085,"l":48.74,"n":12135,"o":48.81,"t":"2026-02-18T05:00:00Z","v":5989696,"vw":48.950481},{"c":48.86,"h":48.86,"l":48.52,"n":12917,"o":48.62,"t":"2026-02-19T05:00:00Z","v":3302923,"vw":48.721674},{"c":49.37,"h":49.3974,"l":48.835,"n":13496,"o":48.84,"t":"2026-02-20T05:00:00Z","v":3736899,"vw":49.223503},{"c":49.12,"h":49.47,"l":48.965,"n":14115,"o":49.28,"t":"2026-02-23T05:00:00Z","v":3158578,"vw":49.159625},{"c":49.35,"h":49.45,"l":49.015,"n":11918,"o":49.08,"t":"2026-02-24T05:00:00Z","v":3709998,"vw":49.330565},{"c":49.87,"h":49.9165,"l":49.625,"n":11077,"o":49.72,"t":"2026-02-25T05:00:00Z","v":4154701,"vw":49.822286},{"c":49.96,"h":50,"l":49.5,"n":16208,"o":49.94,"t":"2026-02-26T05:00:00Z","v":6165457,"vw":49.79722},{"c":49.87,"h":50.09,"l":49.784,"n":13213,"o":49.92,"t":"2026-02-27T05:00:00Z","v":3841448,"vw":49.933119},{"c":49.06,"h":49.235,"l":48.66,"n":16163,"o":48.69,"t":"2026-03-02T05:00:00Z","v":3632955,"vw":48.986005},{"c":47.38,"h":47.58,"l":46.1399,"n":25200,"o":46.69,"t":"2026-03-03T05:00:00Z","v":8793701,"vw":46.788368},{"c":47.89,"h":47.9551,"l":47.32,"n":25139,"o":47.53,"t":"2026-03-04T05:00:00Z","v":12096656,"vw":47.701035},{"c":46.8,"h":47.38,"l":46.29,"n":21003,"o":47.1,"t":"2026-03-05T05:00:00Z","v":5436288,"vw":46.605754},{"c":46.4,"h":46.599,"l":45.795,"n":31490,"o":45.99,"t":"2026-03-06T05:00:00Z","v":13199830,"vw":46.352672},{"c":46.84,"h":46.98,"l":45.26,"n":30346,"o":45.65,"t":"2026-03-09T04:00:00Z","v":7139101,"vw":45.920527},{"c":46.95,"h":47.73,"l":46.84,"n":19073,"o":47.14,"t":"2026-03-10T04:00:00Z","v":5899604,"vw":47.2229},{"c":46.84,"h":47.01,"l":46.49,"n":15233,"o":46.65,"t":"2026-03-11T04:00:00Z","v":4836967,"vw":46.693648},{"c":45.94,"h":46.36,"l":45.755,"n":15243,"o":46.28,"t":"2026-03-12T04:00:00Z","v":3501490,"vw":46.061074},{"c":45.41,"h":46.32,"l":45.32,"n":23763,"o":46.13,"t":"2026-03-13T04:00:00Z","v":9282748,"vw":45.638118},{"c":46.35,"h":46.475,"l":46.01,"n":16589,"o":46.14,"t":"2026-03-16T04:00:00Z","v":7084809,"vw":46.192421},{"c":46.53,"h":46.79,"l":46.435,"n":17004,"o":46.63,"t":"2026-03-17T04:00:00Z","v":5641770,"vw":46.577276},{"c":45.75,"h":46.39,"l":45.7118,"n":18284,"o":46.31,"t":"2026-03-18T04:00:00Z","v":4856171,"vw":46.125733},{"c":45.65,"h":45.895,"l":44.81,"n":34970,"o":44.91,"t":"2026-03-19T04:00:00Z","v":12861507,"vw":45.332564},{"c":44.23,"h":45.48,"l":44,"n":38970,"o":45.48,"t":"2026-03-20T04:00:00Z","v":8275402,"vw":44.514212},{"c":45.4,"h":45.92,"l":44.94,"n":42897,"o":45.21,"t":"2026-03-23T04:00:00Z","v":9643211,"vw":45.499909},{"c":45.04,"h":45.33,"l":44.635,"n":25388,"o":44.74,"t":"2026-03-24T04:00:00Z","v":5912964,"vw":45.122053},{"c":45.62,"h":45.885,"l":45.38,"n":16708,"o":45.79,"t":"2026-03-25T04:00:00Z","v":4271866,"vw":45.664137},{"c":44.56,"h":45.39,"l":44.55,"n":21652,"o":45.02,"t":"2026-03-26T04:00:00Z","v":5936908,"vw":44.908},{"c":44.27,"h":44.73,"l":44.1,"n":21630,"o":44.44,"t":"2026-03-27T04:00:00Z","v":7432964,"vw":44.369476},{"c":44.19,"h":44.6857,"l":44.01,"n":23528,"o":44.65,"t":"2026-03-30T04:00:00Z","v":7609619,"vw":44.347135},{"c":45.65,"h":45.675,"l":44.61,"n":26822,"o":44.75,"t":"2026-03-31T04:00:00Z","v":8268554,"vw":45.15691},{"c":46.41,"h":46.74,"l":46.195,"n":29281,"o":46.31,"t":"2026-04-01T04:00:00Z","v":9601158,"vw":46.439929},{"c":46.04,"h":46.31,"l":45.21,"n":18509,"o":45.28,"t":"2026-04-02T04:00:00Z","v":5282610,"vw":45.972501},{"c":46.39,"h":46.49,"l":46.11,"n":19543,"o":46.22,"t":"2026-04-06T04:00:00Z","v":5261237,"vw":46.33633},{"c":46.36,"h":46.41,"l":45.59,"n":23326,"o":46.07,"t":"2026-04-07T04:00:00Z","v":5081312,"vw":45.974556},{"c":48.26,"h":48.48,"l":47.899,"n":16020,"o":48.41,"t":"2026-04-08T04:00:00Z","v":3603889,"vw":48.159962},{"c":48.09,"h":48.31,"l":47.595,"n":17811,"o":47.75,"t":"2026-04-09T04:00:00Z","v":4114363,"vw":48.042707},{"c":48.19,"h":48.4156,"l":48,"n":11965,"o":48.34,"t":"2026-04-10T04:00:00Z","v":6998794,"vw":48.197774},{"c":48.53,"h":48.535,"l":47.705,"n":15915,"o":47.72,"t":"2026-04-13T04:00:00Z","v":4235743,"vw":48.241712},{"c":49.04,"h":49.075,"l":48.735,"n":13511,"o":48.8,"t":"2026-04-14T04:00:00Z","v":3723437,"vw":48.962042},{"c":48.88,"h":48.935,"l":48.71,"n":11265,"o":48.895,"t":"2026-04-15T04:00:00Z","v":2256992,"vw":48.83379},{"c":48.85,"h":49.1,"l":48.71,"n":12863,"o":49.05,"t":"2026-04-16T04:00:00Z","v":3248998,"vw":48.849787},{"c":49.53,"h":49.92,"l":49.43,"n":13042,"o":49.55,"t":"2026-04-17T04:00:00Z","v":2820850,"vw":49.642366},{"c":49.32,"h":49.32,"l":48.96,"n":14757,"o":49.23,"t":"2026-04-20T04:00:00Z","v":2921942,"vw":49.221272},{"c":48.28,"h":49.13,"l":48.215,"n":16476,"o":49.06,"t":"2026-04-21T04:00:00Z","v":4357898,"vw":48.596412},{"c":48.64,"h":48.715,"l":48.4634,"n":12666,"o":48.64,"t":"2026-04-22T04:00:00Z","v":2996279,"vw":48.584864},{"c":48.22,"h":48.64,"l":47.68,"n":20210,"o":48.46,"t":"2026-04-23T04:00:00Z","v":3658689,"vw":48.206452},{"c":48.51,"h":48.575,"l":48.2,"n":10586,"o":48.3,"t":"2026-04-24T04:00:00Z","v":4651348,"vw":48.429078},{"c":48.46,"h":48.73,"l":48.4,"n":8940,"o":48.6,"t":"2026-04-27T04:00:00Z","v":2029999,"vw":48.503916},{"c":48.19,"h":48.336,"l":47.99,"n":9944,"o":48.21,"t":"2026-04-28T04:00:00Z","v":3084302,"vw":48.155153},{"c":47.76,"h":48.02,"l":47.56,"n":14818,"o":48.01,"t":"2026-04-29T04:00:00Z","v":3414829,"vw":47.806582},{"c":48.97,"h":49.06,"l":48.33,"n":11795,"o":48.44,"t":"2026-04-30T04:00:00Z","v":2378229,"vw":48.802143},{"c":48.89,"h":49.265,"l":48.875,"n":13865,"o":48.94,"t":"2026-05-01T04:00:00Z","v":3758301,"vw":49.008093},{"c":48.38,"h":48.92,"l":48.215,"n":20499,"o":48.7,"t":"2026-05-04T04:00:00Z","v":4579890,"vw":48.468293},{"c":49.19,"h":49.26,"l":48.79,"n":15487,"o":48.9,"t":"2026-05-05T04:00:00Z","v":3687198,"vw":49.138747},{"c":50.44,"h":50.4965,"l":50.17,"n":14562,"o":50.34,"t":"2026-05-06T04:00:00Z","v":3449087,"vw":50.362714},{"c":49.61,"h":50.5,"l":49.6,"n":15232,"o":50.48,"t":"2026-05-07T04:00:00Z","v":4018971,"vw":49.832236},{"c":50.41,"h":50.41,"l":50.12,"n":17085,"o":50.23,"t":"2026-05-08T04:00:00Z","v":5072949,"vw":50.26639},{"c":50.41,"h":50.5299,"l":50.315,"n":12718,"o":50.38,"t":"2026-05-11T04:00:00Z","v":4500662,"vw":50.392457},{"c":49.8,"h":49.875,"l":49.38,"n":17031,"o":49.79,"t":"2026-05-12T04:00:00Z","v":4335591,"vw":49.629843},{"c":50.27,"h":50.29,"l":49.84,"n":15375,"o":49.98,"t":"2026-05-13T04:00:00Z","v":3800443,"vw":50.138393},{"c":50.24,"h":50.4,"l":50.16,"n":11457,"o":50.32,"t":"2026-05-14T04:00:00Z","v":2444131,"vw":50.304772},{"c":49.17,"h":49.37,"l":49.045,"n":12917,"o":49.32,"t":"2026-05-15T04:00:00Z","v":2603810,"vw":49.231659},{"c":49.52,"h":49.67,"l":49.065,"n":20329,"o":49.59,"t":"2026-05-18T04:00:00Z","v":4632608,"vw":49.354151},{"c":49.09,"h":49.41,"l":48.875,"n":19506,"o":49.01,"t":"2026-05-19T04:00:00Z","v":3928574,"vw":49.19538},{"c":50.01,"h":50.08,"l":49.14,"n":17090,"o":49.15,"t":"2026-05-20T04:00:00Z","v":4345465,"vw":49.799537},{"c":50.34,"h":50.51,"l":49.57,"n":17536,"o":49.67,"t":"2026-05-21T04:00:00Z","v":3245452,"vw":50.104296},{"c":50.21,"h":50.48,"l":50.14,"n":12999,"o":50.37,"t":"2026-05-22T04:00:00Z","v":2192986,"vw":50.307901},{"c":51.14,"h":51.195,"l":50.9398,"n":11564,"o":51.02,"t":"2026-05-26T04:00:00Z","v":1822401,"vw":51.059027},{"c":50.85,"h":51.14,"l":50.715,"n":18052,"o":51.06,"t":"2026-05-27T04:00:00Z","v":2830631,"vw":50.86702},{"c":51.05,"h":51.185,"l":50.485,"n":67127,"o":50.63,"t":"2026-05-28T04:00:00Z","v":2298966,"vw":50.954677},{"c":51.15,"h":51.45,"l":51.09,"n":12122,"o":51.21,"t":"2026-05-29T04:00:00Z","v":2306179,"vw":51.221174},{"c":51.22,"h":51.44,"l":50.75,"n":21217,"o":50.99,"t":"2026-06-01T04:00:00Z","v":3315269,"vw":51.122212},{"c":51.52,"h":51.53,"l":51.18,"n":19642,"o":51.19,"t":"2026-06-02T04:00:00Z","v":2883341,"vw":51.423207},{"c":51.07,"h":51.39,"l":51.005,"n":15076,"o":51.36,"t":"2026-06-03T04:00:00Z","v":2656746,"vw":51.13233},{"c":51.23,"h":51.31,"l":50.895,"n":10491,"o":50.97,"t":"2026-06-04T04:00:00Z","v":1907455,"vw":51.147784},{"c":49.33,"h":50.5459,"l":49.2001,"n":27565,"o":50.5,"t":"2026-06-05T04:00:00Z","v":6903648,"vw":49.892666},{"c":49.82,"h":50.13,"l":49.705,"n":23915,"o":50.04,"t":"2026-06-08T04:00:00Z","v":5096954,"vw":49.91034},{"c":49.8,"h":50.595,"l":48.89,"n":26132,"o":50.39,"t":"2026-06-09T04:00:00Z","v":4002715,"vw":49.660894},{"c":49.09,"h":49.8895,"l":49.06,"n":16964,"o":49.5,"t":"2026-06-10T04:00:00Z","v":2840145,"vw":49.395072},{"c":50.86,"h":50.93,"l":49.5399,"n":19080,"o":49.63,"t":"2026-06-11T04:00:00Z","v":2756982,"vw":50.189754},{"c":51.01,"h":51.22,"l":50.53,"n":16389,"o":50.77,"t":"2026-06-12T04:00:00Z","v":2565177,"vw":51.022996},{"c":51.64,"h":51.919,"l":51.59,"n":12128,"o":51.86,"t":"2026-06-15T04:00:00Z","v":1965255,"vw":51.678817},{"c":51.55,"h":51.945,"l":51.485,"n":17618,"o":51.78,"t":"2026-06-16T04:00:00Z","v":2975825,"vw":51.669737},{"c":51.28,"h":52.16,"l":51.195,"n":21651,"o":51.91,"t":"2026-06-17T04:00:00Z","v":3901010,"vw":51.730245},{"c":51.83,"h":51.94,"l":51.68,"n":11361,"o":51.87,"t":"2026-06-18T04:00:00Z","v":2245383,"vw":51.848514},{"c":51.14,"h":51.29,"l":51.0101,"n":13652,"o":51.12,"t":"2026-06-22T04:00:00Z","v":2356362,"vw":51.130351},{"c":49.61,"h":50.02,"l":49.4801,"n":23100,"o":49.5,"t":"2026-06-23T04:00:00Z","v":3399606,"vw":49.752159},{"c":49.67,"h":49.825,"l":49.4213,"n":16879,"o":49.71,"t":"2026-06-24T04:00:00Z","v":2805293,"vw":49.606043},{"c":50.25,"h":50.5199,"l":49.955,"n":19494,"o":50.5,"t":"2026-06-25T04:00:00Z","v":3363698,"vw":50.292949},{"c":49.87,"h":50.19,"l":49.7,"n":18176,"o":49.71,"t":"2026-06-26T04:00:00Z","v":3634366,"vw":49.971122},{"c":50.1,"h":50.12,"l":49.44,"n":13538,"o":49.98,"t":"2026-06-29T04:00:00Z","v":2073402,"vw":49.898125},{"c":50.39,"h":50.4397,"l":50.044,"n":14756,"o":50.11,"t":"2026-06-30T04:00:00Z","v":2099484,"vw":50.324476},{"c":49.76,"h":50.075,"l":49.74,"n":19173,"o":49.85,"t":"2026-07-01T04:00:00Z","v":4076427,"vw":49.870185},{"c":50.07,"h":50.665,"l":49.66,"n":24096,"o":50.29,"t":"2026-07-02T04:00:00Z","v":3008052,"vw":50.042825},{"c":50.84,"h":50.86,"l":50.5906,"n":12568,"o":50.65,"t":"2026-07-06T04:00:00Z","v":2458479,"vw":50.78357},{"c":50.08,"h":50.525,"l":49.925,"n":16231,"o":50.43,"t":"2026-07-07T04:00:00Z","v":2749645,"vw":50.174474},{"c":49.75,"h":49.76,"l":49.08,"n":18997,"o":49.34,"t":"2026-07-08T04:00:00Z","v":3321840,"vw":49.539323},{"c":50.09,"h":50.215,"l":49.87,"n":18258,"o":49.9,"t":"2026-07-09T04:00:00Z","v":8654246,"vw":50.068933},{"c":50.29,"h":50.36,"l":49.86,"n":14079,"o":50.13,"t":"2026-07-10T04:00:00Z","v":3431444,"vw":50.205521},{"c":49.46,"h":49.815,"l":49.36,"n":17348,"o":49.72,"t":"2026-07-13T04:00:00Z","v":3464244,"vw":49.548801},{"c":50.03,"h":50.33,"l":49.975,"n":15172,"o":50.08,"t":"2026-07-14T04:00:00Z","v":2342324,"vw":50.097605},{"c":50.16,"h":50.225,"l":49.68,"n":23786,"o":50.16,"t":"2026-07-15T04:00:00Z","v":4806206,"vw":49.982308},{"c":49.63,"h":49.87,"l":49.465,"n":18183,"o":49.61,"t":"2026-07-16T04:00:00Z","v":3438514,"vw":49.626175},{"c":49.38,"h":49.56,"l":48.8538,"n":16833,"o":48.94,"t":"2026-07-17T04:00:00Z","v":2986799,"vw":49.365573},{"c":49.07,"h":49.52,"l":49.02,"n":15178,"o":49.41,"t":"2026-07-20T04:00:00Z","v":2661233,"vw":49.22358},{"c":49.91,"h":49.975,"l":49.405,"n":14052,"o":49.57,"t":"2026-07-21T04:00:00Z","v":2936723,"vw":49.863383},{"c":49.91,"h":50.09,"l":49.89,"n":9271,"o":49.93,"t":"2026-07-22T04:00:00Z","v":2025077,"vw":49.99375},{"c":49.45,"h":49.63,"l":49.175,"n":14578,"o":49.32,"t":"2026-07-23T04:00:00Z","v":2738659,"vw":49.381636},{"c":49.39,"h":49.735,"l":49.31,"n":13057,"o":49.53,"t":"2026-07-24T04:00:00Z","v":2420650,"vw":49.49156},{"c":49.59,"h":49.93,"l":49.28,"n":13550,"o":49.87,"t":"2026-07-27T04:00:00Z","v":2385013,"vw":49.4814},{"c":49.31,"h":49.52,"l":48.95,"n":15549,"o":49.04,"t":"2026-07-28T04:00:00Z","v":2757635,"vw":49.328307},{"c":48.93,"h":49.73,"l":48.69,"n":16818,"o":49.2,"t":"2026-07-29T04:00:00Z","v":3553073,"vw":49.08841},{"c":50.42,"h":50.45,"l":49.635,"n":11320,"o":49.7,"t":"2026-07-30T04:00:00Z","v":2257282,"vw":50.205844},{"c":50.06,"h":50.37,"l":49.64,"n":20781,"o":50.36,"t":"2026-07-31T04:00:00Z","v":4284802,"vw":50.070531},{"c":50.34,"h":50.365,"l":49.95,"n":16275,"o":50.13,"t":"2026-08-03T04:00:00Z","v":1948243,"vw":50.21368},{"c":51.16,"h":51.2366,"l":50.7497,"n":22322,"o":50.78,"t":"2026-08-04T04:00:00Z","v":2239230,"vw":51.07047},{"c":51.25,"h":51.54,"l":51.23,"n":14344,"o":51.44,"t":"2026-08-05T04:00:00Z","v":2043933,"vw":51.354745},{"c":51.11,"h":51.39,"l":51.0317,"n":14566,"o":51.1,"t":"2026-08-06T04:00:00Z","v":2471969,"vw":51.159348},{"c":51.65,"h":51.85,"l":51.415,"n":15429,"o":51.73,"t":"2026-08-07T04:00:00Z","v":2662589,"vw":51.532244},{"c":51.38,"h":51.5,"l":51.325,"n":14524,"o":51.44,"t":"2026-08-10T04:00:00Z","v":2063057,"vw":51.414312},{"c":51.51,"h":51.7499,"l":51.405,"n":13233,"o":51.7,"t":"2026-08-11T04:00:00Z","v":1783921,"vw":51.561347},{"c":51.93,"h":52.0915,"l":51.82,"n":14867,"o":52.01,"t":"2026-08-12T04:00:00Z","v":2157410,"vw":51.915803},{"c":52.13,"h":52.199,"l":51.97,"n":10839,"o":52,"t":"2026-08-13T04:00:00Z","v":1968536,"vw":52.121169},{"c":52.15,"h":52.3451,"l":52.05,"n":12760,"o":52.25,"t":"2026-08-14T04:00:00Z","v":1869162,"vw":52.150781},{"c":52.21,"h":52.43,"l":52.14,"n":9541,"o":52.19,"t":"2026-08-17T04:00:00Z","v":1691676,"vw":52.287668},{"c":51.31,"h":51.8,"l":51.29,"n":15919,"o":51.71,"t":"2026-08-18T04:00:00Z","v":2293722,"vw":51.42524},{"c":51.63,"h":51.83,"l":51.48,"n":9752,"o":51.77,"t":"2026-08-19T04:00:00Z","v":2134719,"vw":51.602056},{"c":51.61,"h":51.9,"l":51.5128,"n":9383,"o":51.59,"t":"2026-08-20T04:00:00Z","v":1748589,"vw":51.639535},{"c":52.02,"h":52.13,"l":51.95,"n":8823,"o":52,"t":"2026-08-21T04:00:00Z","v":1582734,"vw":52.037571},{"c":51.8,"h":51.91,"l":51.65,"n":10631,"o":51.86,"t":"2026-08-24T04:00:00Z","v":1744570,"vw":51.777362},{"c":52.3,"h":52.3151,"l":52.015,"n":11619,"o":52.11,"t":"2026-08-25T04:00:00Z","v":1865034,"vw":52.201244},{"c":52.08,"h":52.345,"l":52.04,"n":10506,"o":52.18,"t":"2026-08-26T04:00:00Z","v":2083434,"vw":52.120527},{"c":52.04,"h":52.12,"l":51.855,"n":10247,"o":52.08,"t":"2026-08-27T04:00:00Z","v":2091996,"vw":51.972017},{"c":51.83,"h":52.36,"l":51.735,"n":12242,"o":52.25,"t":"2026-08-28T04:00:00Z","v":6256983,"vw":52.081752},{"c":51.69,"h":51.9914,"l":51.5814,"n":11120,"o":51.94,"t":"2026-08-31T04:00:00Z","v":1864988,"vw":51.70481},{"c":51.14,"h":51.536,"l":50.995,"n":16448,"o":51.42,"t":"2026-09-01T04:00:00Z","v":3479109,"vw":51.26799},{"c":51.51,"h":51.51,"l":51.22,"n":14318,"o":51.27,"t":"2026-09-02T04:00:00Z","v":2478058,"vw":51.406174},{"c":52.1,"h":52.165,"l":51.715,"n":9102,"o":51.89,"t":"2026-09-03T04:00:00Z","v":1756352,"vw":52.014278},{"c":52.31,"h":52.38,"l":51.92,"n":9295,"o":51.92,"t":"2026-09-04T04:00:00Z","v":2233140,"vw":52.219577},{"c":52.08,"h":52.38,"l":52.035,"n":11107,"o":52.33,"t":"2026-09-08T04:00:00Z","v":1989424,"vw":52.205966},{"c":51.6,"h":51.985,"l":51.5542,"n":18077,"o":51.89,"t":"2026-09-09T04:00:00Z","v":4005551,"vw":51.705371},{"c":50.99,"h":51.35,"l":50.9343,"n":10939,"o":51.24,"t":"2026-09-10T04:00:00Z","v":1974387,"vw":51.100525},{"c":51.56,"h":51.71,"l":51.47,"n":7936,"o":51.71,"t":"2026-09-11T04:00:00Z","v":1697531,"vw":51.580004},{"c":50.92,"h":51.215,"l":50.71,"n":11999,"o":50.92,"t":"2026-09-14T04:00:00Z","v":2625106,"vw":51.018694},{"c":50.77,"h":50.85,"l":50.575,"n":11624,"o":50.85,"t":"2026-09-15T04:00:00Z","v":2110546,"vw":50.720491},{"c":50.6,"h":51.19,"l":50.265,"n":12576,"o":51.05,"t":"2026-09-16T04:00:00Z","v":2695106,"vw":50.855318},{"c":51.19,"h":51.345,"l":51.155,"n":12048,"o":51.24,"t":"2026-09-17T04:00:00Z","v":1702776,"vw":51.219552},{"c":50.74,"h":50.785,"l":50.525,"n":12159,"o":50.75,"t":"2026-09-18T04:00:00Z","v":2317481,"vw":50.641594},{"c":51.42,"h":51.495,"l":51.13,"n":10607,"o":51.32,"t":"2026-09-21T04:00:00Z","v":2048836,"vw":51.362338},{"c":51.71,"h":51.82,"l":51.355,"n":12700,"o":51.5,"t":"2026-09-22T04:00:00Z","v":4302367,"vw":51.553641},{"c":50.75,"h":51.227,"l":50.6199,"n":12939,"o":51.16,"t":"2026-09-23T04:00:00Z","v":3084414,"vw":50.889389},{"c":50.55,"h":50.75,"l":50.27,"n":13729,"o":50.6,"t":"2026-09-24T04:00:00Z","v":2465355,"vw":50.530231},{"c":51.07,"h":51.11,"l":50.675,"n":8974,"o":50.88,"t":"2026-09-25T04:00:00Z","v":1857986,"vw":50.938809},{"c":50.69,"h":50.94,"l":50.43,"n":13659,"o":50.73,"t":"2026-09-28T04:00:00Z","v":2878732,"vw":50.668012},{"c":50.59,"h":50.68,"l":50.275,"n":10842,"o":50.67,"t":"2026-09-29T04:00:00Z","v":3108368,"vw":50.468572},{"c":50.21,"h":50.71,"l":50.145,"n":14489,"o":50.71,"t":"2026-09-30T04:00:00Z","v":3230605,"vw":50.359523},{"c":49.9,"h":50.15,"l":49.57,"n":16402,"o":50.07,"t":"2026-10-01T04:00:00Z","v":3127776,"vw":49.795702},{"c":50.53,"h":50.62,"l":50.2,"n":13955,"o":50.38,"t":"2026-10-02T04:00:00Z","v":3190640,"vw":50.429621},{"c":50.56,"h":50.63,"l":50.185,"n":10605,"o":50.35,"t":"2026-10-05T04:00:00Z","v":1860877,"vw":50.462701},{"c":50.56,"h":50.8,"l":50.54,"n":14140,"o":50.72,"t":"2026-10-06T04:00:00Z","v":2430076,"vw":50.653077},{"c":49.95,"h":50.04,"l":49.695,"n":13398,"o":49.87,"t":"2026-10-07T04:00:00Z","v":2794173,"vw":49.91274},{"c":49.66,"h":49.73,"l":49.345,"n":19895,"o":49.61,"t":"2026-10-08T04:00:00Z","v":9604191,"vw":49.558779},{"c":49.98,"h":50.005,"l":49.76,"n":10094,"o":49.86,"t":"2026-10-09T04:00:00Z","v":1952865,"vw":49.884389},{"c":49.69,"h":49.84,"l":49.645,"n":10031,"o":49.8,"t":"2026-10-12T04:00:00Z","v":2362735,"vw":49.723958},{"c":49.78,"h":49.835,"l":49.585,"n":10280,"o":49.74,"t":"2026-10-13T04:00:00Z","v":2284945,"vw":49.711196},{"c":49.23,"h":49.4959,"l":49.1,"n":12850,"o":49.35,"t":"2026-10-14T04:00:00Z","v":2801233,"vw":49.231911},{"c":49.52,"h":49.535,"l":48.875,"n":12726,"o":49.05,"t":"2026-10-15T04:00:00Z","v":3561298,"vw":49.313127},{"c":49.38,"h":49.925,"l":49.245,"n":13484,"o":49.87,"t":"2026-10-16T04:00:00Z","v":2386586,"vw":49.502355},{"c":49.26,"h":49.585,"l":49.235,"n":12051,"o":49.56,"t":"2026-10-19T04:00:00Z","v":2915500,"vw":49.376426},{"c":49.56,"h":49.745,"l":49.16,"n":12360,"o":49.2,"t":"2026-10-20T04:00:00Z","v":3055287,"vw":49.534199},{"c":49.82,"h":49.96,"l":49.555,"n":10057,"o":49.96,"t":"2026-10-21T04:00:00Z","v":2266588,"vw":49.809314},{"c":49.21,"h":49.45,"l":49.045,"n":13986,"o":49.37,"t":"2026-10-22T04:00:00Z","v":3090377,"vw":49.198657}],"volatilityBars":[{"c":51.24,"h":51.35,"l":51.2199,"n":766,"o":51.32,"t":"2026-09-21T13:30:00Z","v":71317,"vw":51.271535},{"c":51.2076,"h":51.255,"l":51.1944,"n":363,"o":51.245,"t":"2026-09-21T13:45:00Z","v":63785,"vw":51.233083},{"c":51.215,"h":51.215,"l":51.13,"n":952,"o":51.205,"t":"2026-09-21T14:00:00Z","v":86843,"vw":51.174945},{"c":51.3,"h":51.3,"l":51.2,"n":417,"o":51.215,"t":"2026-09-21T14:15:00Z","v":65386,"vw":51.226884},{"c":51.275,"h":51.315,"l":51.26,"n":402,"o":51.295,"t":"2026-09-21T14:30:00Z","v":58215,"vw":51.289385},{"c":51.26,"h":51.28,"l":51.2445,"n":292,"o":51.255,"t":"2026-09-21T14:45:00Z","v":45715,"vw":51.261023},{"c":51.31,"h":51.32,"l":51.26,"n":320,"o":51.26,"t":"2026-09-21T15:00:00Z","v":70004,"vw":51.304387},{"c":51.285,"h":51.335,"l":51.28,"n":278,"o":51.32,"t":"2026-09-21T15:15:00Z","v":55874,"vw":51.323847},{"c":51.33,"h":51.33,"l":51.285,"n":287,"o":51.285,"t":"2026-09-21T15:30:00Z","v":73250,"vw":51.306816},{"c":51.29,"h":51.35,"l":51.275,"n":284,"o":51.325,"t":"2026-09-21T15:45:00Z","v":43357,"vw":51.313352},{"c":51.365,"h":51.3776,"l":51.2799,"n":909,"o":51.28,"t":"2026-09-21T16:00:00Z","v":257281,"vw":51.326475},{"c":51.365,"h":51.3959,"l":51.355,"n":371,"o":51.37,"t":"2026-09-21T16:15:00Z","v":65867,"vw":51.374904},{"c":51.35,"h":51.405,"l":51.35,"n":539,"o":51.365,"t":"2026-09-21T16:30:00Z","v":82005,"vw":51.379217},{"c":51.385,"h":51.39,"l":51.35,"n":176,"o":51.35,"t":"2026-09-21T16:45:00Z","v":29838,"vw":51.36911},{"c":51.385,"h":51.39,"l":51.35,"n":152,"o":51.38,"t":"2026-09-21T17:00:00Z","v":37750,"vw":51.377361},{"c":51.39,"h":51.39,"l":51.365,"n":220,"o":51.38,"t":"2026-09-21T17:15:00Z","v":51973,"vw":51.377502},{"c":51.38,"h":51.39,"l":51.345,"n":327,"o":51.39,"t":"2026-09-21T17:30:00Z","v":58930,"vw":51.370581},{"c":51.385,"h":51.3959,"l":51.3701,"n":313,"o":51.38,"t":"2026-09-21T17:45:00Z","v":60443,"vw":51.383569},{"c":51.42,"h":51.4299,"l":51.384,"n":444,"o":51.3851,"t":"2026-09-21T18:00:00Z","v":69949,"vw":51.409016},{"c":51.4399,"h":51.4499,"l":51.4101,"n":258,"o":51.42,"t":"2026-09-21T18:15:00Z","v":52689,"vw":51.435014},{"c":51.43,"h":51.44,"l":51.41,"n":313,"o":51.435,"t":"2026-09-21T18:30:00Z","v":69981,"vw":51.420325},{"c":51.4524,"h":51.465,"l":51.425,"n":265,"o":51.425,"t":"2026-09-21T18:45:00Z","v":68242,"vw":51.453123},{"c":51.455,"h":51.4651,"l":51.435,"n":422,"o":51.455,"t":"2026-09-21T19:00:00Z","v":104899,"vw":51.44988},{"c":51.44,"h":51.47,"l":51.43,"n":463,"o":51.455,"t":"2026-09-21T19:15:00Z","v":159812,"vw":51.45456},{"c":51.485,"h":51.495,"l":51.43,"n":397,"o":51.435,"t":"2026-09-21T19:30:00Z","v":92268,"vw":51.470974},{"c":51.4,"h":51.48,"l":51.395,"n":582,"o":51.48,"t":"2026-09-21T19:45:00Z","v":132703,"vw":51.437898},{"c":51.42,"h":51.42,"l":51.42,"n":8,"o":51.42,"t":"2026-09-21T20:00:00Z","v":18767,"vw":51.42},{"c":51,"h":51,"l":51,"n":1,"o":51,"t":"2026-09-21T20:15:00Z","v":386,"vw":51},{"c":51.5,"h":51.5,"l":51.5,"n":4,"o":51.5,"t":"2026-09-22T13:15:00Z","v":259,"vw":51.5},{"c":51.62,"h":51.625,"l":51.455,"n":260,"o":51.5,"t":"2026-09-22T13:30:00Z","v":65768,"vw":51.51907},{"c":51.64,"h":51.665,"l":51.6,"n":340,"o":51.6199,"t":"2026-09-22T13:45:00Z","v":75348,"vw":51.638942},{"c":51.6542,"h":51.69,"l":51.6216,"n":909,"o":51.64,"t":"2026-09-22T14:00:00Z","v":77531,"vw":51.645475},{"c":51.6214,"h":51.65,"l":51.5999,"n":333,"o":51.65,"t":"2026-09-22T14:15:00Z","v":61682,"vw":51.621287},{"c":51.495,"h":51.645,"l":51.46,"n":490,"o":51.625,"t":"2026-09-22T14:30:00Z","v":61350,"vw":51.587361},{"c":51.5,"h":51.51,"l":51.46,"n":304,"o":51.49,"t":"2026-09-22T14:45:00Z","v":37228,"vw":51.487863},{"c":51.52,"h":51.53,"l":51.47,"n":674,"o":51.5,"t":"2026-09-22T15:00:00Z","v":197402,"vw":51.508755},{"c":51.485,"h":51.535,"l":51.48,"n":306,"o":51.5198,"t":"2026-09-22T15:15:00Z","v":66198,"vw":51.505271},{"c":51.36,"h":51.48,"l":51.36,"n":345,"o":51.48,"t":"2026-09-22T15:30:00Z","v":52292,"vw":51.408864},{"c":51.4,"h":51.4,"l":51.355,"n":363,"o":51.355,"t":"2026-09-22T15:45:00Z","v":82582,"vw":51.381522},{"c":51.415,"h":51.43,"l":51.3819,"n":280,"o":51.4099,"t":"2026-09-22T16:00:00Z","v":36869,"vw":51.408978},{"c":51.42,"h":51.42,"l":51.39,"n":267,"o":51.41,"t":"2026-09-22T16:15:00Z","v":53880,"vw":51.410719},{"c":51.455,"h":51.47,"l":51.415,"n":306,"o":51.415,"t":"2026-09-22T16:30:00Z","v":744857,"vw":51.450075},{"c":51.525,"h":51.545,"l":51.4521,"n":385,"o":51.455,"t":"2026-09-22T16:45:00Z","v":106815,"vw":51.502233},{"c":51.4899,"h":51.52,"l":51.4799,"n":260,"o":51.52,"t":"2026-09-22T17:00:00Z","v":74882,"vw":51.493165},{"c":51.505,"h":51.505,"l":51.455,"n":521,"o":51.475,"t":"2026-09-22T17:15:00Z","v":99101,"vw":51.469169},{"c":51.5241,"h":51.5241,"l":51.4943,"n":1137,"o":51.5,"t":"2026-09-22T17:30:00Z","v":891037,"vw":51.508207},{"c":51.6599,"h":51.66,"l":51.5244,"n":530,"o":51.525,"t":"2026-09-22T17:45:00Z","v":114614,"vw":51.587468},{"c":51.66,"h":51.68,"l":51.6223,"n":229,"o":51.6599,"t":"2026-09-22T18:00:00Z","v":83602,"vw":51.654436},{"c":51.655,"h":51.69,"l":51.655,"n":314,"o":51.67,"t":"2026-09-22T18:15:00Z","v":89439,"vw":51.677364},{"c":51.63,"h":51.68,"l":51.62,"n":328,"o":51.655,"t":"2026-09-22T18:30:00Z","v":104100,"vw":51.636468},{"c":51.635,"h":51.65,"l":51.6258,"n":192,"o":51.63,"t":"2026-09-22T18:45:00Z","v":234566,"vw":51.639174},{"c":51.655,"h":51.6599,"l":51.62,"n":437,"o":51.6301,"t":"2026-09-22T19:00:00Z","v":161009,"vw":51.634404},{"c":51.699,"h":51.7,"l":51.64,"n":1932,"o":51.6599,"t":"2026-09-22T19:15:00Z","v":477271,"vw":51.673443},{"c":51.785,"h":51.82,"l":51.695,"n":668,"o":51.6999,"t":"2026-09-22T19:30:00Z","v":129502,"vw":51.757382},{"c":51.7,"h":51.8099,"l":51.7,"n":522,"o":51.79,"t":"2026-09-22T19:45:00Z","v":113687,"vw":51.754354},{"c":51.71,"h":51.71,"l":51.71,"n":8,"o":51.71,"t":"2026-09-22T20:00:00Z","v":8841,"vw":51.71},{"c":51.5,"h":51.91,"l":51.2,"n":34,"o":51.6,"t":"2026-09-23T09:00:00Z","v":2111,"vw":51.594897},{"c":51.4,"h":51.4,"l":51.4,"n":1,"o":51.4,"t":"2026-09-23T10:45:00Z","v":100,"vw":51.4},{"c":51.12,"h":51.227,"l":51.09,"n":557,"o":51.16,"t":"2026-09-23T13:30:00Z","v":127454,"vw":51.143904},{"c":51.005,"h":51.12,"l":50.98,"n":555,"o":51.12,"t":"2026-09-23T13:45:00Z","v":123649,"vw":51.028384},{"c":51.0099,"h":51.0689,"l":50.99,"n":1601,"o":51.005,"t":"2026-09-23T14:00:00Z","v":74635,"vw":51.024643},{"c":50.9,"h":51.029,"l":50.89,"n":538,"o":51,"t":"2026-09-23T14:15:00Z","v":140378,"vw":50.945874},{"c":50.9001,"h":51,"l":50.9001,"n":445,"o":50.93,"t":"2026-09-23T14:30:00Z","v":401795,"vw":50.968199},{"c":50.98,"h":51.03,"l":50.85,"n":676,"o":50.895,"t":"2026-09-23T14:45:00Z","v":172220,"vw":50.932728},{"c":50.99,"h":51.005,"l":50.925,"n":353,"o":50.98,"t":"2026-09-23T15:00:00Z","v":84080,"vw":50.971032},{"c":50.94,"h":51.015,"l":50.935,"n":486,"o":50.975,"t":"2026-09-23T15:15:00Z","v":331421,"vw":51.00238},{"c":50.9,"h":50.9399,"l":50.88,"n":457,"o":50.925,"t":"2026-09-23T15:30:00Z","v":105087,"vw":50.908183},{"c":50.87,"h":50.92,"l":50.815,"n":404,"o":50.91,"t":"2026-09-23T15:45:00Z","v":68860,"vw":50.849859},{"c":50.855,"h":50.86,"l":50.82,"n":227,"o":50.86,"t":"2026-09-23T16:00:00Z","v":32508,"vw":50.841017},{"c":50.86,"h":50.865,"l":50.835,"n":237,"o":50.86,"t":"2026-09-23T16:15:00Z","v":44037,"vw":50.847616},{"c":50.83,"h":50.87,"l":50.83,"n":154,"o":50.865,"t":"2026-09-23T16:30:00Z","v":26436,"vw":50.853791},{"c":50.68,"h":50.84,"l":50.66,"n":296,"o":50.825,"t":"2026-09-23T16:45:00Z","v":48458,"vw":50.768662},{"c":50.6599,"h":50.7,"l":50.6199,"n":296,"o":50.68,"t":"2026-09-23T17:00:00Z","v":47144,"vw":50.657043},{"c":50.7,"h":50.715,"l":50.6541,"n":385,"o":50.66,"t":"2026-09-23T17:15:00Z","v":96419,"vw":50.694864},{"c":50.805,"h":50.82,"l":50.655,"n":504,"o":50.69,"t":"2026-09-23T17:30:00Z","v":109370,"vw":50.690319},{"c":50.86,"h":50.87,"l":50.8,"n":337,"o":50.8,"t":"2026-09-23T17:45:00Z","v":44071,"vw":50.830067},{"c":50.8341,"h":50.8699,"l":50.8001,"n":471,"o":50.865,"t":"2026-09-23T18:00:00Z","v":160526,"vw":50.823146},{"c":50.795,"h":50.865,"l":50.785,"n":330,"o":50.825,"t":"2026-09-23T18:15:00Z","v":78144,"vw":50.830978},{"c":50.785,"h":50.81,"l":50.7724,"n":403,"o":50.795,"t":"2026-09-23T18:30:00Z","v":138780,"vw":50.797627},{"c":50.8238,"h":50.839,"l":50.765,"n":432,"o":50.785,"t":"2026-09-23T18:45:00Z","v":72414,"vw":50.79821},{"c":50.821,"h":50.85,"l":50.785,"n":597,"o":50.829,"t":"2026-09-23T19:00:00Z","v":130583,"vw":50.8226},{"c":50.785,"h":50.825,"l":50.775,"n":463,"o":50.8216,"t":"2026-09-23T19:15:00Z","v":122355,"vw":50.790992},{"c":50.775,"h":50.8099,"l":50.7601,"n":660,"o":50.79,"t":"2026-09-23T19:30:00Z","v":141450,"vw":50.782787},{"c":50.78,"h":50.79,"l":50.735,"n":890,"o":50.775,"t":"2026-09-23T19:45:00Z","v":142295,"vw":50.767623},{"c":50.75,"h":50.75,"l":50.75,"n":7,"o":50.75,"t":"2026-09-23T20:00:00Z","v":9330,"vw":50.75},{"c":50.25,"h":51.01,"l":50.1,"n":20,"o":50.75,"t":"2026-09-24T08:00:00Z","v":1375,"vw":50.648313},{"c":50.55,"h":50.8,"l":50.55,"n":5,"o":50.8,"t":"2026-09-24T08:15:00Z","v":503,"vw":50.75},{"c":50.575,"h":50.6,"l":50.545,"n":308,"o":50.6,"t":"2026-09-24T13:30:00Z","v":62588,"vw":50.581571},{"c":50.58,"h":50.64,"l":50.54,"n":667,"o":50.59,"t":"2026-09-24T13:45:00Z","v":228524,"vw":50.605822},{"c":50.55,"h":50.61,"l":50.545,"n":3147,"o":50.59,"t":"2026-09-24T14:00:00Z","v":87936,"vw":50.58225},{"c":50.525,"h":50.545,"l":50.49,"n":367,"o":50.54,"t":"2026-09-24T14:15:00Z","v":68365,"vw":50.512931},{"c":50.455,"h":50.55,"l":50.45,"n":301,"o":50.525,"t":"2026-09-24T14:30:00Z","v":55284,"vw":50.517811},{"c":50.39,"h":50.48,"l":50.38,"n":326,"o":50.4414,"t":"2026-09-24T14:45:00Z","v":65139,"vw":50.4401},{"c":50.285,"h":50.41,"l":50.285,"n":297,"o":50.4,"t":"2026-09-24T15:00:00Z","v":42033,"vw":50.365669},{"c":50.32,"h":50.3699,"l":50.28,"n":325,"o":50.28,"t":"2026-09-24T15:15:00Z","v":68881,"vw":50.342782},{"c":50.35,"h":50.35,"l":50.27,"n":363,"o":50.31,"t":"2026-09-24T15:30:00Z","v":56533,"vw":50.306504},{"c":50.37,"h":50.39,"l":50.32,"n":290,"o":50.35,"t":"2026-09-24T15:45:00Z","v":66492,"vw":50.371026},{"c":50.38,"h":50.385,"l":50.324,"n":353,"o":50.36,"t":"2026-09-24T16:00:00Z","v":79638,"vw":50.35939},{"c":50.655,"h":50.735,"l":50.38,"n":1033,"o":50.39,"t":"2026-09-24T16:15:00Z","v":303497,"vw":50.58006},{"c":50.67,"h":50.75,"l":50.61,"n":229,"o":50.645,"t":"2026-09-24T16:30:00Z","v":31972,"vw":50.66798},{"c":50.63,"h":50.71,"l":50.63,"n":362,"o":50.645,"t":"2026-09-24T16:45:00Z","v":88245,"vw":50.66456},{"c":50.6483,"h":50.6801,"l":50.595,"n":382,"o":50.62,"t":"2026-09-24T17:00:00Z","v":97997,"vw":50.639001},{"c":50.53,"h":50.64,"l":50.4949,"n":370,"o":50.64,"t":"2026-09-24T17:15:00Z","v":74248,"vw":50.564118},{"c":50.475,"h":50.5588,"l":50.4699,"n":250,"o":50.535,"t":"2026-09-24T17:30:00Z","v":39662,"vw":50.520056},{"c":50.505,"h":50.51,"l":50.47,"n":399,"o":50.47,"t":"2026-09-24T17:45:00Z","v":66666,"vw":50.492528},{"c":50.5,"h":50.5,"l":50.395,"n":284,"o":50.4999,"t":"2026-09-24T18:00:00Z","v":62697,"vw":50.430991},{"c":50.5599,"h":50.565,"l":50.48,"n":396,"o":50.505,"t":"2026-09-24T18:15:00Z","v":84585,"vw":50.526188},{"c":50.51,"h":50.61,"l":50.485,"n":462,"o":50.54,"t":"2026-09-24T18:30:00Z","v":97926,"vw":50.537438},{"c":50.5601,"h":50.5799,"l":50.5,"n":432,"o":50.51,"t":"2026-09-24T18:45:00Z","v":129936,"vw":50.54863},{"c":50.48,"h":50.565,"l":50.48,"n":443,"o":50.56,"t":"2026-09-24T19:00:00Z","v":99840,"vw":50.512763},{"c":50.52,"h":50.54,"l":50.48,"n":425,"o":50.48,"t":"2026-09-24T19:15:00Z","v":86031,"vw":50.513094},{"c":50.53,"h":50.545,"l":50.5097,"n":530,"o":50.52,"t":"2026-09-24T19:30:00Z","v":105855,"vw":50.526723},{"c":50.54,"h":50.57,"l":50.52,"n":798,"o":50.53,"t":"2026-09-24T19:45:00Z","v":170162,"vw":50.548294},{"c":50.6,"h":50.61,"l":50.55,"n":8,"o":50.55,"t":"2026-09-24T20:00:00Z","v":35661,"vw":50.550741},{"c":50.55,"h":50.61,"l":50.55,"n":25,"o":50.61,"t":"2026-09-24T20:15:00Z","v":5005,"vw":50.572977},{"c":50.4375,"h":50.4375,"l":50.4375,"n":1,"o":50.4375,"t":"2026-09-24T22:30:00Z","v":611,"vw":50.4375},{"c":50.71,"h":50.91,"l":50.35,"n":43,"o":50.5,"t":"2026-09-25T08:00:00Z","v":2149,"vw":50.569693},{"c":50.8999,"h":50.95,"l":50.88,"n":332,"o":50.88,"t":"2026-09-25T13:30:00Z","v":84515,"vw":50.897476},{"c":50.89,"h":50.93,"l":50.845,"n":324,"o":50.89,"t":"2026-09-25T13:45:00Z","v":64277,"vw":50.888805},{"c":50.75,"h":50.905,"l":50.71,"n":720,"o":50.905,"t":"2026-09-25T14:00:00Z","v":47910,"vw":50.781373},{"c":50.715,"h":50.77,"l":50.7,"n":347,"o":50.73,"t":"2026-09-25T14:15:00Z","v":63948,"vw":50.736714},{"c":50.73,"h":50.745,"l":50.675,"n":323,"o":50.71,"t":"2026-09-25T14:30:00Z","v":31911,"vw":50.715164},{"c":50.765,"h":50.8099,"l":50.725,"n":359,"o":50.7351,"t":"2026-09-25T14:45:00Z","v":50609,"vw":50.760661},{"c":50.78,"h":50.8199,"l":50.72,"n":444,"o":50.79,"t":"2026-09-25T15:00:00Z","v":148886,"vw":50.770933},{"c":50.79,"h":50.805,"l":50.745,"n":392,"o":50.765,"t":"2026-09-25T15:15:00Z","v":46397,"vw":50.782116},{"c":50.73,"h":50.85,"l":50.73,"n":522,"o":50.785,"t":"2026-09-25T15:30:00Z","v":97547,"vw":50.813692},{"c":50.9097,"h":50.91,"l":50.7,"n":352,"o":50.72,"t":"2026-09-25T15:45:00Z","v":68616,"vw":50.771284},{"c":51.095,"h":51.11,"l":50.91,"n":371,"o":50.915,"t":"2026-09-25T16:00:00Z","v":59612,"vw":51.034921},{"c":51.045,"h":51.11,"l":50.98,"n":295,"o":51.0824,"t":"2026-09-25T16:15:00Z","v":55077,"vw":51.049187},{"c":51.005,"h":51.0499,"l":50.95,"n":572,"o":51.0345,"t":"2026-09-25T16:30:00Z","v":86634,"vw":51.001272},{"c":50.94,"h":50.9799,"l":50.92,"n":211,"o":50.975,"t":"2026-09-25T16:45:00Z","v":24657,"vw":50.953945},{"c":50.9699,"h":50.98,"l":50.93,"n":221,"o":50.93,"t":"2026-09-25T17:00:00Z","v":51306,"vw":50.961698},{"c":50.955,"h":50.975,"l":50.944,"n":206,"o":50.955,"t":"2026-09-25T17:15:00Z","v":49942,"vw":50.961601},{"c":50.975,"h":50.995,"l":50.925,"n":227,"o":50.96,"t":"2026-09-25T17:30:00Z","v":37900,"vw":50.958639},{"c":50.975,"h":50.98,"l":50.945,"n":278,"o":50.98,"t":"2026-09-25T17:45:00Z","v":31073,"vw":50.964276},{"c":51.01,"h":51.01,"l":50.9701,"n":125,"o":50.99,"t":"2026-09-25T18:00:00Z","v":33123,"vw":50.980756},{"c":51.01,"h":51.0299,"l":50.97,"n":327,"o":51.015,"t":"2026-09-25T18:15:00Z","v":62200,"vw":51.001844},{"c":51.04,"h":51.055,"l":50.995,"n":236,"o":51.02,"t":"2026-09-25T18:30:00Z","v":77041,"vw":51.023439},{"c":51.044,"h":51.06,"l":51.0301,"n":200,"o":51.045,"t":"2026-09-25T18:45:00Z","v":223432,"vw":51.054583},{"c":51.0501,"h":51.0659,"l":51.015,"n":272,"o":51.0563,"t":"2026-09-25T19:00:00Z","v":51445,"vw":51.04478},{"c":51.02,"h":51.06,"l":51.01,"n":284,"o":51.06,"t":"2026-09-25T19:15:00Z","v":90670,"vw":51.028192},{"c":51.06,"h":51.08,"l":51.005,"n":381,"o":51.015,"t":"2026-09-25T19:30:00Z","v":93691,"vw":51.04329},{"c":51.065,"h":51.095,"l":51.06,"n":478,"o":51.065,"t":"2026-09-25T19:45:00Z","v":90544,"vw":51.074006},{"c":51.07,"h":51.07,"l":51.07,"n":9,"o":51.07,"t":"2026-09-25T20:00:00Z","v":30621,"vw":51.07},{"c":51.41,"h":51.41,"l":51.05,"n":26,"o":51.05,"t":"2026-09-28T08:00:00Z","v":1157,"vw":51.166163},{"c":51.25,"h":51.25,"l":51,"n":3,"o":51,"t":"2026-09-28T08:15:00Z","v":603,"vw":51.044875},{"c":50.89,"h":50.89,"l":50.89,"n":2,"o":50.89,"t":"2026-09-28T12:15:00Z","v":177,"vw":50.89},{"c":50.73,"h":50.75,"l":50.635,"n":559,"o":50.73,"t":"2026-09-28T13:30:00Z","v":114007,"vw":50.701824},{"c":50.78,"h":50.7999,"l":50.71,"n":561,"o":50.73,"t":"2026-09-28T13:45:00Z","v":72974,"vw":50.756835},{"c":50.7,"h":50.775,"l":50.685,"n":1306,"o":50.7701,"t":"2026-09-28T14:00:00Z","v":67211,"vw":50.735708},{"c":50.74,"h":50.785,"l":50.7,"n":534,"o":50.7012,"t":"2026-09-28T14:15:00Z","v":88381,"vw":50.729937},{"c":50.55,"h":50.735,"l":50.55,"n":580,"o":50.735,"t":"2026-09-28T14:30:00Z","v":99482,"vw":50.641503},{"c":50.48,"h":50.555,"l":50.43,"n":458,"o":50.555,"t":"2026-09-28T14:45:00Z","v":52166,"vw":50.47858},{"c":50.445,"h":50.515,"l":50.445,"n":231,"o":50.48,"t":"2026-09-28T15:00:00Z","v":31584,"vw":50.477374},{"c":50.49,"h":50.525,"l":50.4401,"n":421,"o":50.4401,"t":"2026-09-28T15:15:00Z","v":54927,"vw":50.475507},{"c":50.465,"h":50.53,"l":50.43,"n":577,"o":50.5,"t":"2026-09-28T15:30:00Z","v":169430,"vw":50.513725},{"c":50.53,"h":50.54,"l":50.45,"n":920,"o":50.475,"t":"2026-09-28T15:45:00Z","v":307925,"vw":50.46484},{"c":50.525,"h":50.56,"l":50.52,"n":272,"o":50.53,"t":"2026-09-28T16:00:00Z","v":57522,"vw":50.536301},{"c":50.8788,"h":50.93,"l":50.525,"n":828,"o":50.535,"t":"2026-09-28T16:15:00Z","v":144357,"vw":50.718504},{"c":50.715,"h":50.86,"l":50.685,"n":368,"o":50.86,"t":"2026-09-28T16:30:00Z","v":51258,"vw":50.741458},{"c":50.715,"h":50.745,"l":50.665,"n":298,"o":50.715,"t":"2026-09-28T16:45:00Z","v":72316,"vw":50.717082},{"c":50.895,"h":50.94,"l":50.66,"n":1067,"o":50.71,"t":"2026-09-28T17:00:00Z","v":217884,"vw":50.80098},{"c":50.775,"h":50.89,"l":50.76,"n":444,"o":50.89,"t":"2026-09-28T17:15:00Z","v":81679,"vw":50.812202},{"c":50.7699,"h":50.8,"l":50.749,"n":219,"o":50.775,"t":"2026-09-28T17:30:00Z","v":37105,"vw":50.774349},{"c":50.77,"h":50.8,"l":50.76,"n":309,"o":50.775,"t":"2026-09-28T17:45:00Z","v":39603,"vw":50.77762},{"c":50.79,"h":50.795,"l":50.7517,"n":198,"o":50.765,"t":"2026-09-28T18:00:00Z","v":34002,"vw":50.777969},{"c":50.7599,"h":50.79,"l":50.75,"n":264,"o":50.79,"t":"2026-09-28T18:15:00Z","v":53109,"vw":50.763385},{"c":50.735,"h":50.755,"l":50.685,"n":613,"o":50.745,"t":"2026-09-28T18:30:00Z","v":165427,"vw":50.718867},{"c":50.76,"h":50.765,"l":50.7201,"n":479,"o":50.735,"t":"2026-09-28T18:45:00Z","v":105109,"vw":50.742138},{"c":50.6817,"h":50.7599,"l":50.68,"n":592,"o":50.755,"t":"2026-09-28T19:00:00Z","v":132173,"vw":50.723326},{"c":50.735,"h":50.745,"l":50.6701,"n":419,"o":50.68,"t":"2026-09-28T19:15:00Z","v":67674,"vw":50.713131},{"c":50.71,"h":50.75,"l":50.695,"n":415,"o":50.735,"t":"2026-09-28T19:30:00Z","v":72696,"vw":50.723644},{"c":50.69,"h":50.726,"l":50.655,"n":589,"o":50.715,"t":"2026-09-28T19:45:00Z","v":121801,"vw":50.694743},{"c":50.69,"h":50.69,"l":50.69,"n":10,"o":50.69,"t":"2026-09-28T20:00:00Z","v":363845,"vw":50.69},{"c":50.35,"h":50.35,"l":50.35,"n":1,"o":50.35,"t":"2026-09-28T20:45:00Z","v":159,"vw":50.35},{"c":50.9562,"h":50.9562,"l":50.9562,"n":1,"o":50.9562,"t":"2026-09-28T23:15:00Z","v":135,"vw":50.9562},{"c":50.67,"h":50.67,"l":50.67,"n":1,"o":50.67,"t":"2026-09-29T13:15:00Z","v":200,"vw":50.67},{"c":50.5499,"h":50.67,"l":50.51,"n":599,"o":50.67,"t":"2026-09-29T13:30:00Z","v":108737,"vw":50.579784},{"c":50.565,"h":50.61,"l":50.535,"n":373,"o":50.54,"t":"2026-09-29T13:45:00Z","v":69434,"vw":50.571024},{"c":50.625,"h":50.6277,"l":50.565,"n":838,"o":50.57,"t":"2026-09-29T14:00:00Z","v":50199,"vw":50.601253},{"c":50.645,"h":50.67,"l":50.61,"n":376,"o":50.625,"t":"2026-09-29T14:15:00Z","v":45758,"vw":50.648227},{"c":50.63,"h":50.68,"l":50.61,"n":416,"o":50.65,"t":"2026-09-29T14:30:00Z","v":63646,"vw":50.636636},{"c":50.57,"h":50.64,"l":50.57,"n":270,"o":50.64,"t":"2026-09-29T14:45:00Z","v":51405,"vw":50.616527},{"c":50.4598,"h":50.555,"l":50.4297,"n":378,"o":50.555,"t":"2026-09-29T15:00:00Z","v":111526,"vw":50.46438},{"c":50.36,"h":50.4699,"l":50.33,"n":423,"o":50.455,"t":"2026-09-29T15:15:00Z","v":128150,"vw":50.386498},{"c":50.4242,"h":50.46,"l":50.375,"n":275,"o":50.38,"t":"2026-09-29T15:30:00Z","v":70024,"vw":50.426084},{"c":50.4,"h":50.48,"l":50.365,"n":512,"o":50.43,"t":"2026-09-29T15:45:00Z","v":81419,"vw":50.426518},{"c":50.381,"h":50.435,"l":50.38,"n":280,"o":50.415,"t":"2026-09-29T16:00:00Z","v":60505,"vw":50.406123},{"c":50.41,"h":50.4151,"l":50.375,"n":268,"o":50.3999,"t":"2026-09-29T16:15:00Z","v":58178,"vw":50.398574},{"c":50.3361,"h":50.4099,"l":50.335,"n":293,"o":50.4,"t":"2026-09-29T16:30:00Z","v":851198,"vw":50.389766},{"c":50.3299,"h":50.36,"l":50.3,"n":273,"o":50.34,"t":"2026-09-29T16:45:00Z","v":54324,"vw":50.330745},{"c":50.345,"h":50.35,"l":50.275,"n":249,"o":50.32,"t":"2026-09-29T17:00:00Z","v":65601,"vw":50.318935},{"c":50.37,"h":50.37,"l":50.315,"n":250,"o":50.34,"t":"2026-09-29T17:15:00Z","v":40005,"vw":50.343186},{"c":50.38,"h":50.38,"l":50.3514,"n":231,"o":50.365,"t":"2026-09-29T17:30:00Z","v":44541,"vw":50.363386},{"c":50.3201,"h":50.4,"l":50.305,"n":455,"o":50.385,"t":"2026-09-29T17:45:00Z","v":70404,"vw":50.341351},{"c":50.475,"h":50.48,"l":50.325,"n":595,"o":50.33,"t":"2026-09-29T18:00:00Z","v":158622,"vw":50.427042},{"c":50.49,"h":50.525,"l":50.465,"n":350,"o":50.475,"t":"2026-09-29T18:15:00Z","v":126212,"vw":50.489023},{"c":50.55,"h":50.59,"l":50.44,"n":387,"o":50.47,"t":"2026-09-29T18:30:00Z","v":77332,"vw":50.508663},{"c":50.57,"h":50.58,"l":50.518,"n":292,"o":50.55,"t":"2026-09-29T18:45:00Z","v":70718,"vw":50.544668},{"c":50.575,"h":50.61,"l":50.5739,"n":465,"o":50.58,"t":"2026-09-29T19:00:00Z","v":107399,"vw":50.587477},{"c":50.585,"h":50.6,"l":50.56,"n":515,"o":50.575,"t":"2026-09-29T19:15:00Z","v":130138,"vw":50.58317},{"c":50.56,"h":50.595,"l":50.56,"n":618,"o":50.58,"t":"2026-09-29T19:30:00Z","v":125825,"vw":50.577452},{"c":50.595,"h":50.615,"l":50.55,"n":804,"o":50.56,"t":"2026-09-29T19:45:00Z","v":170379,"vw":50.580107},{"c":50.59,"h":50.59,"l":50.59,"n":10,"o":50.59,"t":"2026-09-29T20:00:00Z","v":116164,"vw":50.59},{"c":50.71,"h":50.71,"l":50.71,"n":6,"o":50.71,"t":"2026-09-30T08:00:00Z","v":1303,"vw":50.71},{"c":50.7,"h":50.7,"l":50.7,"n":1,"o":50.7,"t":"2026-09-30T08:30:00Z","v":500,"vw":50.7},{"c":50.79,"h":50.79,"l":50.79,"n":3,"o":50.79,"t":"2026-09-30T10:00:00Z","v":600,"vw":50.79},{"c":50.55,"h":50.71,"l":50.55,"n":390,"o":50.71,"t":"2026-09-30T13:30:00Z","v":61863,"vw":50.639887},{"c":50.61,"h":50.61,"l":50.504,"n":343,"o":50.56,"t":"2026-09-30T13:45:00Z","v":49408,"vw":50.555453},{"c":50.68,"h":50.705,"l":50.58,"n":1388,"o":50.6,"t":"2026-09-30T14:00:00Z","v":47257,"vw":50.656998},{"c":50.575,"h":50.705,"l":50.565,"n":284,"o":50.67,"t":"2026-09-30T14:15:00Z","v":41121,"vw":50.643206},{"c":50.5737,"h":50.62,"l":50.53,"n":514,"o":50.585,"t":"2026-09-30T14:30:00Z","v":89422,"vw":50.574928},{"c":50.5541,"h":50.625,"l":50.5541,"n":360,"o":50.58,"t":"2026-09-30T14:45:00Z","v":42495,"vw":50.600888},{"c":50.53,"h":50.565,"l":50.5,"n":597,"o":50.54,"t":"2026-09-30T15:00:00Z","v":93948,"vw":50.529724},{"c":50.52,"h":50.56,"l":50.46,"n":269,"o":50.54,"t":"2026-09-30T15:15:00Z","v":58991,"vw":50.486893},{"c":50.3848,"h":50.5399,"l":50.38,"n":682,"o":50.53,"t":"2026-09-30T15:30:00Z","v":166678,"vw":50.462442},{"c":50.435,"h":50.4711,"l":50.385,"n":435,"o":50.385,"t":"2026-09-30T15:45:00Z","v":140517,"vw":50.428989},{"c":50.435,"h":50.455,"l":50.41,"n":566,"o":50.435,"t":"2026-09-30T16:00:00Z","v":144336,"vw":50.433585},{"c":50.405,"h":50.44,"l":50.4,"n":609,"o":50.435,"t":"2026-09-30T16:15:00Z","v":176437,"vw":50.421357},{"c":50.425,"h":50.43,"l":50.38,"n":606,"o":50.405,"t":"2026-09-30T16:30:00Z","v":169226,"vw":50.40242},{"c":50.395,"h":50.425,"l":50.375,"n":675,"o":50.425,"t":"2026-09-30T16:45:00Z","v":253085,"vw":50.397933},{"c":50.375,"h":50.4099,"l":50.365,"n":247,"o":50.39,"t":"2026-09-30T17:00:00Z","v":74344,"vw":50.385639},{"c":50.325,"h":50.375,"l":50.295,"n":413,"o":50.375,"t":"2026-09-30T17:15:00Z","v":104285,"vw":50.333062},{"c":50.335,"h":50.36,"l":50.31,"n":370,"o":50.325,"t":"2026-09-30T17:30:00Z","v":70910,"vw":50.324952},{"c":50.34,"h":50.37,"l":50.3201,"n":467,"o":50.3201,"t":"2026-09-30T17:45:00Z","v":84563,"vw":50.333807},{"c":50.295,"h":50.335,"l":50.2924,"n":408,"o":50.335,"t":"2026-09-30T18:00:00Z","v":133086,"vw":50.308657},{"c":50.27,"h":50.3,"l":50.2401,"n":375,"o":50.295,"t":"2026-09-30T18:15:00Z","v":105462,"vw":50.268614},{"c":50.265,"h":50.28,"l":50.2344,"n":334,"o":50.27,"t":"2026-09-30T18:30:00Z","v":71916,"vw":50.261732},{"c":50.265,"h":50.275,"l":50.225,"n":595,"o":50.2621,"t":"2026-09-30T18:45:00Z","v":171456,"vw":50.249882},{"c":50.28,"h":50.28,"l":50.245,"n":817,"o":50.265,"t":"2026-09-30T19:00:00Z","v":205912,"vw":50.259256},{"c":50.2341,"h":50.28,"l":50.2241,"n":384,"o":50.28,"t":"2026-09-30T19:15:00Z","v":116995,"vw":50.250568},{"c":50.2086,"h":50.25,"l":50.195,"n":615,"o":50.24,"t":"2026-09-30T19:30:00Z","v":138512,"vw":50.224232},{"c":50.19,"h":50.25,"l":50.145,"n":1521,"o":50.205,"t":"2026-09-30T19:45:00Z","v":386305,"vw":50.192053},{"c":50.19,"h":50.21,"l":50.19,"n":145,"o":50.21,"t":"2026-09-30T20:00:00Z","v":25251,"vw":50.208487},{"c":50.22,"h":50.22,"l":50.22,"n":1,"o":50.22,"t":"2026-09-30T20:30:00Z","v":504,"vw":50.22},{"c":49.99,"h":49.99,"l":49.99,"n":4,"o":49.99,"t":"2026-10-01T08:15:00Z","v":201,"vw":49.99},{"c":49.5,"h":50.61,"l":49.5,"n":46,"o":50.05,"t":"2026-10-01T09:15:00Z","v":2988,"vw":49.989407},{"c":50.01,"h":50.71,"l":49.8,"n":30,"o":50.2,"t":"2026-10-01T09:30:00Z","v":1988,"vw":50.16144},{"c":49.98,"h":50.26,"l":49.8,"n":35,"o":50.2,"t":"2026-10-01T09:45:00Z","v":3553,"vw":50.107694},{"c":50.2,"h":50.405,"l":49.9,"n":57,"o":50.2,"t":"2026-10-01T10:00:00Z","v":3992,"vw":50.12789},{"c":50.18,"h":50.315,"l":49.95,"n":111,"o":50.315,"t":"2026-10-01T10:15:00Z","v":3377,"vw":50.138176},{"c":50.21,"h":50.21,"l":49.95,"n":69,"o":50.1,"t":"2026-10-01T10:30:00Z","v":4644,"vw":50.112354},{"c":49.945,"h":50.15,"l":49.94,"n":531,"o":50.07,"t":"2026-10-01T13:30:00Z","v":87804,"vw":50.050104},{"c":49.935,"h":49.99,"l":49.915,"n":453,"o":49.97,"t":"2026-10-01T13:45:00Z","v":72217,"vw":49.95129},{"c":49.8,"h":49.93,"l":49.75,"n":3719,"o":49.93,"t":"2026-10-01T14:00:00Z","v":103357,"vw":49.80872},{"c":49.7559,"h":49.845,"l":49.735,"n":444,"o":49.8,"t":"2026-10-01T14:15:00Z","v":138353,"vw":49.803983},{"c":49.835,"h":49.91,"l":49.74,"n":464,"o":49.77,"t":"2026-10-01T14:30:00Z","v":81112,"vw":49.832512},{"c":49.73,"h":49.88,"l":49.705,"n":425,"o":49.87,"t":"2026-10-01T14:45:00Z","v":71390,"vw":49.769862},{"c":49.725,"h":49.75,"l":49.64,"n":487,"o":49.745,"t":"2026-10-01T15:00:00Z","v":107991,"vw":49.675411},{"c":49.705,"h":49.75,"l":49.67,"n":606,"o":49.72,"t":"2026-10-01T15:15:00Z","v":245108,"vw":49.704325},{"c":49.635,"h":49.725,"l":49.57,"n":482,"o":49.695,"t":"2026-10-01T15:30:00Z","v":93914,"vw":49.640956},{"c":49.675,"h":49.71,"l":49.58,"n":510,"o":49.6399,"t":"2026-10-01T15:45:00Z","v":99581,"vw":49.638337},{"c":49.675,"h":49.73,"l":49.67,"n":428,"o":49.69,"t":"2026-10-01T16:00:00Z","v":124353,"vw":49.696141},{"c":49.73,"h":49.75,"l":49.67,"n":351,"o":49.68,"t":"2026-10-01T16:15:00Z","v":81436,"vw":49.71855},{"c":49.72,"h":49.77,"l":49.69,"n":293,"o":49.725,"t":"2026-10-01T16:30:00Z","v":67319,"vw":49.736903},{"c":49.67,"h":49.75,"l":49.635,"n":295,"o":49.74,"t":"2026-10-01T16:45:00Z","v":103430,"vw":49.663527},{"c":49.76,"h":49.76,"l":49.65,"n":310,"o":49.665,"t":"2026-10-01T17:00:00Z","v":78452,"vw":49.718453},{"c":49.88,"h":49.9177,"l":49.745,"n":326,"o":49.75,"t":"2026-10-01T17:15:00Z","v":77900,"vw":49.83814},{"c":49.935,"h":50.015,"l":49.88,"n":632,"o":49.88,"t":"2026-10-01T17:30:00Z","v":116143,"vw":49.933986},{"c":49.809,"h":49.9443,"l":49.78,"n":547,"o":49.93,"t":"2026-10-01T17:45:00Z","v":185505,"vw":49.839549},{"c":49.765,"h":49.8151,"l":49.695,"n":490,"o":49.8,"t":"2026-10-01T18:00:00Z","v":118196,"vw":49.746379},{"c":49.795,"h":49.845,"l":49.75,"n":588,"o":49.765,"t":"2026-10-01T18:15:00Z","v":130622,"vw":49.79259},{"c":49.835,"h":49.885,"l":49.775,"n":444,"o":49.795,"t":"2026-10-01T18:30:00Z","v":74868,"vw":49.832158},{"c":49.865,"h":49.87,"l":49.82,"n":349,"o":49.825,"t":"2026-10-01T18:45:00Z","v":79104,"vw":49.840887},{"c":49.839,"h":49.88,"l":49.805,"n":575,"o":49.865,"t":"2026-10-01T19:00:00Z","v":282973,"vw":49.830177},{"c":49.835,"h":49.85,"l":49.81,"n":433,"o":49.83,"t":"2026-10-01T19:15:00Z","v":142196,"vw":49.83021},{"c":49.855,"h":49.8799,"l":49.84,"n":577,"o":49.84,"t":"2026-10-01T19:30:00Z","v":111573,"vw":49.862096},{"c":49.905,"h":49.94,"l":49.8599,"n":1034,"o":49.8599,"t":"2026-10-01T19:45:00Z","v":199489,"vw":49.899776},{"c":49.9,"h":49.9,"l":49.9,"n":9,"o":49.9,"t":"2026-10-01T20:00:00Z","v":26527,"vw":49.9},{"c":49.86,"h":49.86,"l":49.85,"n":3,"o":49.85,"t":"2026-10-01T20:30:00Z","v":500,"vw":49.855},{"c":49.87,"h":49.8997,"l":49.87,"n":4,"o":49.87,"t":"2026-10-01T20:45:00Z","v":600,"vw":49.880607},{"c":49.9,"h":49.9,"l":49.87,"n":5,"o":49.87,"t":"2026-10-01T21:15:00Z","v":900,"vw":49.882439},{"c":49.9,"h":49.9,"l":49.89,"n":2,"o":49.89,"t":"2026-10-01T21:30:00Z","v":620,"vw":49.896129},{"c":49.9,"h":50.2,"l":49.9,"n":6,"o":50.2,"t":"2026-10-02T08:00:00Z","v":753,"vw":50.1},{"c":49.85,"h":50.2,"l":49.85,"n":7,"o":50.2,"t":"2026-10-02T08:15:00Z","v":714,"vw":50.139735},{"c":50.21,"h":50.21,"l":50.21,"n":6,"o":50.21,"t":"2026-10-02T10:45:00Z","v":556,"vw":50.21},{"c":50.43,"h":50.45,"l":50.3,"n":542,"o":50.38,"t":"2026-10-02T13:30:00Z","v":103749,"vw":50.40798},{"c":50.5,"h":50.52,"l":50.36,"n":663,"o":50.45,"t":"2026-10-02T13:45:00Z","v":118459,"vw":50.459746},{"c":50.54,"h":50.62,"l":50.43,"n":1107,"o":50.44,"t":"2026-10-02T14:00:00Z","v":138061,"vw":50.533488},{"c":50.555,"h":50.6,"l":50.52,"n":305,"o":50.55,"t":"2026-10-02T14:15:00Z","v":55702,"vw":50.554345},{"c":50.59,"h":50.62,"l":50.53,"n":491,"o":50.545,"t":"2026-10-02T14:30:00Z","v":88372,"vw":50.550916},{"c":50.505,"h":50.62,"l":50.5,"n":384,"o":50.58,"t":"2026-10-02T14:45:00Z","v":106275,"vw":50.54201},{"c":50.345,"h":50.52,"l":50.32,"n":340,"o":50.52,"t":"2026-10-02T15:00:00Z","v":65880,"vw":50.402435},{"c":50.3,"h":50.36,"l":50.2,"n":407,"o":50.34,"t":"2026-10-02T15:15:00Z","v":55729,"vw":50.292777},{"c":50.349,"h":50.37,"l":50.28,"n":395,"o":50.295,"t":"2026-10-02T15:30:00Z","v":59586,"vw":50.332244},{"c":50.37,"h":50.375,"l":50.3398,"n":234,"o":50.35,"t":"2026-10-02T15:45:00Z","v":28597,"vw":50.355275},{"c":50.38,"h":50.4,"l":50.33,"n":423,"o":50.37,"t":"2026-10-02T16:00:00Z","v":79381,"vw":50.372402},{"c":50.33,"h":50.405,"l":50.33,"n":264,"o":50.375,"t":"2026-10-02T16:15:00Z","v":83905,"vw":50.371982},{"c":50.315,"h":50.365,"l":50.29,"n":222,"o":50.335,"t":"2026-10-02T16:30:00Z","v":41640,"vw":50.326601},{"c":50.375,"h":50.385,"l":50.3157,"n":250,"o":50.32,"t":"2026-10-02T16:45:00Z","v":42337,"vw":50.344967},{"c":50.37,"h":50.42,"l":50.355,"n":348,"o":50.375,"t":"2026-10-02T17:00:00Z","v":98060,"vw":50.385212},{"c":50.29,"h":50.41,"l":50.28,"n":374,"o":50.38,"t":"2026-10-02T17:15:00Z","v":52071,"vw":50.349255},{"c":50.37,"h":50.37,"l":50.305,"n":634,"o":50.31,"t":"2026-10-02T17:30:00Z","v":59714,"vw":50.352064},{"c":50.39,"h":50.4,"l":50.345,"n":488,"o":50.37,"t":"2026-10-02T17:45:00Z","v":70224,"vw":50.372947},{"c":50.415,"h":50.42,"l":50.3742,"n":901,"o":50.385,"t":"2026-10-02T18:00:00Z","v":229961,"vw":50.405852},{"c":50.3999,"h":50.41,"l":50.34,"n":385,"o":50.405,"t":"2026-10-02T18:15:00Z","v":143167,"vw":50.367001},{"c":50.415,"h":50.43,"l":50.38,"n":489,"o":50.395,"t":"2026-10-02T18:30:00Z","v":126300,"vw":50.398517},{"c":50.41,"h":50.43,"l":50.35,"n":1557,"o":50.42,"t":"2026-10-02T18:45:00Z","v":564711,"vw":50.392818},{"c":50.45,"h":50.45,"l":50.4,"n":463,"o":50.415,"t":"2026-10-02T19:00:00Z","v":119194,"vw":50.422435},{"c":50.4844,"h":50.5,"l":50.44,"n":668,"o":50.4538,"t":"2026-10-02T19:15:00Z","v":113522,"vw":50.474187},{"c":50.51,"h":50.53,"l":50.49,"n":583,"o":50.49,"t":"2026-10-02T19:30:00Z","v":267102,"vw":50.52112},{"c":50.515,"h":50.53,"l":50.485,"n":900,"o":50.52,"t":"2026-10-02T19:45:00Z","v":168838,"vw":50.50651},{"c":50.53,"h":50.53,"l":50.53,"n":11,"o":50.53,"t":"2026-10-02T20:00:00Z","v":106274,"vw":50.53},{"c":50.4,"h":50.4,"l":50.4,"n":1,"o":50.4,"t":"2026-10-05T08:00:00Z","v":500,"vw":50.4},{"c":50.4,"h":50.4,"l":50.4,"n":1,"o":50.4,"t":"2026-10-05T08:15:00Z","v":500,"vw":50.4},{"c":50.245,"h":50.39,"l":50.24,"n":926,"o":50.35,"t":"2026-10-05T13:30:00Z","v":195472,"vw":50.320521},{"c":50.25,"h":50.28,"l":50.185,"n":451,"o":50.24,"t":"2026-10-05T13:45:00Z","v":66118,"vw":50.241608},{"c":50.38,"h":50.4,"l":50.21,"n":1161,"o":50.2501,"t":"2026-10-05T14:00:00Z","v":52788,"vw":50.306396},{"c":50.38,"h":50.43,"l":50.37,"n":384,"o":50.385,"t":"2026-10-05T14:15:00Z","v":105683,"vw":50.394853},{"c":50.4275,"h":50.435,"l":50.3601,"n":376,"o":50.39,"t":"2026-10-05T14:30:00Z","v":62410,"vw":50.3833},{"c":50.475,"h":50.475,"l":50.41,"n":278,"o":50.42,"t":"2026-10-05T14:45:00Z","v":32907,"vw":50.433731},{"c":50.375,"h":50.48,"l":50.37,"n":321,"o":50.475,"t":"2026-10-05T15:00:00Z","v":44982,"vw":50.430873},{"c":50.395,"h":50.395,"l":50.335,"n":259,"o":50.365,"t":"2026-10-05T15:15:00Z","v":38295,"vw":50.376321},{"c":50.445,"h":50.4699,"l":50.39,"n":1031,"o":50.39,"t":"2026-10-05T15:30:00Z","v":196644,"vw":50.422151},{"c":50.445,"h":50.4551,"l":50.425,"n":264,"o":50.44,"t":"2026-10-05T15:45:00Z","v":49798,"vw":50.439137},{"c":50.435,"h":50.44,"l":50.4099,"n":215,"o":50.44,"t":"2026-10-05T16:00:00Z","v":43249,"vw":50.425273},{"c":50.45,"h":50.46,"l":50.4201,"n":303,"o":50.435,"t":"2026-10-05T16:15:00Z","v":46026,"vw":50.438873},{"c":50.479,"h":50.479,"l":50.445,"n":183,"o":50.445,"t":"2026-10-05T16:30:00Z","v":37559,"vw":50.463448},{"c":50.4501,"h":50.48,"l":50.4501,"n":202,"o":50.475,"t":"2026-10-05T16:45:00Z","v":41872,"vw":50.466885},{"c":50.43,"h":50.45,"l":50.42,"n":302,"o":50.4441,"t":"2026-10-05T17:00:00Z","v":64051,"vw":50.435018},{"c":50.45,"h":50.46,"l":50.435,"n":188,"o":50.435,"t":"2026-10-05T17:15:00Z","v":44201,"vw":50.450911},{"c":50.475,"h":50.475,"l":50.44,"n":199,"o":50.455,"t":"2026-10-05T17:30:00Z","v":25342,"vw":50.454041},{"c":50.52,"h":50.52,"l":50.475,"n":392,"o":50.475,"t":"2026-10-05T17:45:00Z","v":31576,"vw":50.492766},{"c":50.53,"h":50.545,"l":50.525,"n":265,"o":50.5351,"t":"2026-10-05T18:00:00Z","v":62165,"vw":50.537006},{"c":50.56,"h":50.565,"l":50.525,"n":184,"o":50.5262,"t":"2026-10-05T18:15:00Z","v":26864,"vw":50.534428},{"c":50.53,"h":50.56,"l":50.53,"n":234,"o":50.555,"t":"2026-10-05T18:30:00Z","v":34355,"vw":50.542067},{"c":50.56,"h":50.57,"l":50.5301,"n":258,"o":50.535,"t":"2026-10-05T18:45:00Z","v":44834,"vw":50.547538},{"c":50.6,"h":50.6075,"l":50.565,"n":273,"o":50.565,"t":"2026-10-05T19:00:00Z","v":77971,"vw":50.584064},{"c":50.61,"h":50.63,"l":50.585,"n":338,"o":50.585,"t":"2026-10-05T19:15:00Z","v":156236,"vw":50.611832},{"c":50.605,"h":50.62,"l":50.59,"n":768,"o":50.605,"t":"2026-10-05T19:30:00Z","v":165396,"vw":50.609952},{"c":50.545,"h":50.6051,"l":50.5259,"n":683,"o":50.605,"t":"2026-10-05T19:45:00Z","v":92587,"vw":50.557822},{"c":50.56,"h":50.56,"l":50.56,"n":8,"o":50.56,"t":"2026-10-05T20:00:00Z","v":15429,"vw":50.56},{"c":50.7,"h":50.78,"l":50.685,"n":500,"o":50.72,"t":"2026-10-06T13:30:00Z","v":111796,"vw":50.720448},{"c":50.695,"h":50.725,"l":50.67,"n":313,"o":50.69,"t":"2026-10-06T13:45:00Z","v":62159,"vw":50.692975},{"c":50.695,"h":50.755,"l":50.685,"n":4832,"o":50.69,"t":"2026-10-06T14:00:00Z","v":88371,"vw":50.721187},{"c":50.59,"h":50.715,"l":50.58,"n":269,"o":50.705,"t":"2026-10-06T14:15:00Z","v":31317,"vw":50.647771},{"c":50.635,"h":50.65,"l":50.58,"n":367,"o":50.58,"t":"2026-10-06T14:30:00Z","v":109136,"vw":50.621648},{"c":50.73,"h":50.73,"l":50.6275,"n":260,"o":50.63,"t":"2026-10-06T14:45:00Z","v":42574,"vw":50.680051},{"c":50.76,"h":50.76,"l":50.71,"n":371,"o":50.715,"t":"2026-10-06T15:00:00Z","v":89261,"vw":50.737587},{"c":50.7699,"h":50.78,"l":50.745,"n":233,"o":50.765,"t":"2026-10-06T15:15:00Z","v":43147,"vw":50.761121},{"c":50.775,"h":50.78,"l":50.75,"n":304,"o":50.76,"t":"2026-10-06T15:30:00Z","v":49662,"vw":50.771963},{"c":50.765,"h":50.8,"l":50.765,"n":296,"o":50.77,"t":"2026-10-06T15:45:00Z","v":97215,"vw":50.7873},{"c":50.725,"h":50.7759,"l":50.71,"n":414,"o":50.7759,"t":"2026-10-06T16:00:00Z","v":63857,"vw":50.737707},{"c":50.68,"h":50.7299,"l":50.68,"n":338,"o":50.7299,"t":"2026-10-06T16:15:00Z","v":48831,"vw":50.711252},{"c":50.67,"h":50.7,"l":50.655,"n":391,"o":50.68,"t":"2026-10-06T16:30:00Z","v":64517,"vw":50.681879},{"c":50.66,"h":50.69,"l":50.64,"n":314,"o":50.675,"t":"2026-10-06T16:45:00Z","v":72495,"vw":50.662255},{"c":50.65,"h":50.6799,"l":50.635,"n":294,"o":50.665,"t":"2026-10-06T17:00:00Z","v":66340,"vw":50.650984},{"c":50.65,"h":50.67,"l":50.615,"n":452,"o":50.6415,"t":"2026-10-06T17:15:00Z","v":81206,"vw":50.638909},{"c":50.684,"h":50.69,"l":50.6401,"n":283,"o":50.65,"t":"2026-10-06T17:30:00Z","v":37114,"vw":50.667007},{"c":50.685,"h":50.71,"l":50.665,"n":427,"o":50.69,"t":"2026-10-06T17:45:00Z","v":48832,"vw":50.684455},{"c":50.695,"h":50.7099,"l":50.6801,"n":470,"o":50.685,"t":"2026-10-06T18:00:00Z","v":117743,"vw":50.690706},{"c":50.635,"h":50.7,"l":50.635,"n":335,"o":50.695,"t":"2026-10-06T18:15:00Z","v":44357,"vw":50.663064},{"c":50.625,"h":50.64,"l":50.61,"n":279,"o":50.64,"t":"2026-10-06T18:30:00Z","v":47256,"vw":50.629175},{"c":50.6481,"h":50.65,"l":50.6201,"n":258,"o":50.625,"t":"2026-10-06T18:45:00Z","v":85428,"vw":50.633774},{"c":50.64,"h":50.6599,"l":50.63,"n":419,"o":50.655,"t":"2026-10-06T19:00:00Z","v":127455,"vw":50.640995},{"c":50.595,"h":50.6499,"l":50.59,"n":426,"o":50.634,"t":"2026-10-06T19:15:00Z","v":573990,"vw":50.59565},{"c":50.555,"h":50.595,"l":50.55,"n":552,"o":50.595,"t":"2026-10-06T19:30:00Z","v":105559,"vw":50.567724},{"c":50.55,"h":50.57,"l":50.54,"n":643,"o":50.55,"t":"2026-10-06T19:45:00Z","v":105988,"vw":50.551065},{"c":50.56,"h":50.56,"l":50.56,"n":6,"o":50.56,"t":"2026-10-06T20:00:00Z","v":12867,"vw":50.56},{"c":50.5,"h":50.5,"l":50.49,"n":2,"o":50.49,"t":"2026-10-06T22:15:00Z","v":300,"vw":50.493333},{"c":49.84,"h":49.85,"l":49.84,"n":13,"o":49.85,"t":"2026-10-07T13:15:00Z","v":1471,"vw":49.84715},{"c":49.721,"h":49.87,"l":49.7,"n":612,"o":49.87,"t":"2026-10-07T13:30:00Z","v":132457,"vw":49.781459},{"c":49.78,"h":49.78,"l":49.695,"n":486,"o":49.73,"t":"2026-10-07T13:45:00Z","v":76780,"vw":49.737969},{"c":49.7487,"h":49.79,"l":49.735,"n":2166,"o":49.77,"t":"2026-10-07T14:00:00Z","v":79857,"vw":49.753309},{"c":49.825,"h":49.865,"l":49.74,"n":551,"o":49.75,"t":"2026-10-07T14:15:00Z","v":122958,"vw":49.793882},{"c":49.82,"h":49.87,"l":49.815,"n":437,"o":49.83,"t":"2026-10-07T14:30:00Z","v":67146,"vw":49.843404},{"c":49.91,"h":49.91,"l":49.81,"n":373,"o":49.81,"t":"2026-10-07T14:45:00Z","v":74996,"vw":49.850074},{"c":49.92,"h":49.9501,"l":49.83,"n":403,"o":49.9,"t":"2026-10-07T15:00:00Z","v":73715,"vw":49.889829},{"c":49.845,"h":49.91,"l":49.805,"n":349,"o":49.905,"t":"2026-10-07T15:15:00Z","v":315756,"vw":49.870963},{"c":49.92,"h":49.94,"l":49.84,"n":380,"o":49.85,"t":"2026-10-07T15:30:00Z","v":86435,"vw":49.900553},{"c":49.925,"h":49.93,"l":49.895,"n":206,"o":49.915,"t":"2026-10-07T15:45:00Z","v":46617,"vw":49.913732},{"c":49.96,"h":49.9797,"l":49.89,"n":311,"o":49.93,"t":"2026-10-07T16:00:00Z","v":74620,"vw":49.944224},{"c":49.96,"h":49.9724,"l":49.9541,"n":214,"o":49.96,"t":"2026-10-07T16:15:00Z","v":43123,"vw":49.963797},{"c":49.9,"h":49.95,"l":49.885,"n":454,"o":49.95,"t":"2026-10-07T16:30:00Z","v":102957,"vw":49.916542},{"c":49.92,"h":49.94,"l":49.89,"n":291,"o":49.915,"t":"2026-10-07T16:45:00Z","v":86186,"vw":49.905839},{"c":50.01,"h":50.035,"l":49.9,"n":490,"o":49.9158,"t":"2026-10-07T17:00:00Z","v":229263,"vw":49.986873},{"c":49.9899,"h":50.04,"l":49.985,"n":276,"o":50.015,"t":"2026-10-07T17:15:00Z","v":56661,"vw":50.013858},{"c":49.975,"h":50,"l":49.965,"n":259,"o":49.9799,"t":"2026-10-07T17:30:00Z","v":64382,"vw":49.988296},{"c":49.985,"h":49.99,"l":49.9501,"n":388,"o":49.9799,"t":"2026-10-07T17:45:00Z","v":67530,"vw":49.971185},{"c":49.975,"h":50.035,"l":49.965,"n":343,"o":49.98,"t":"2026-10-07T18:00:00Z","v":54369,"vw":49.991258},{"c":49.985,"h":49.99,"l":49.965,"n":520,"o":49.975,"t":"2026-10-07T18:15:00Z","v":104299,"vw":49.974905},{"c":49.98,"h":49.995,"l":49.9501,"n":490,"o":49.98,"t":"2026-10-07T18:30:00Z","v":69011,"vw":49.971728},{"c":49.975,"h":50.005,"l":49.97,"n":578,"o":49.975,"t":"2026-10-07T18:45:00Z","v":148410,"vw":49.987538},{"c":49.935,"h":49.99,"l":49.92,"n":757,"o":49.975,"t":"2026-10-07T19:00:00Z","v":172548,"vw":49.946318},{"c":49.945,"h":49.96,"l":49.9203,"n":545,"o":49.94,"t":"2026-10-07T19:15:00Z","v":152391,"vw":49.94761},{"c":49.95,"h":49.96,"l":49.93,"n":642,"o":49.95,"t":"2026-10-07T19:30:00Z","v":144943,"vw":49.94784},{"c":49.94,"h":49.955,"l":49.92,"n":724,"o":49.95,"t":"2026-10-07T19:45:00Z","v":119613,"vw":49.938221},{"c":49.95,"h":49.95,"l":49.95,"n":8,"o":49.95,"t":"2026-10-07T20:00:00Z","v":24057,"vw":49.95},{"c":49.5,"h":49.5,"l":49.5,"n":2,"o":49.5,"t":"2026-10-08T08:00:00Z","v":121,"vw":49.5},{"c":49.5,"h":49.5,"l":49.5,"n":5,"o":49.5,"t":"2026-10-08T11:00:00Z","v":164,"vw":49.5},{"c":49.595,"h":49.65,"l":49.5617,"n":478,"o":49.61,"t":"2026-10-08T13:30:00Z","v":114321,"vw":49.604167},{"c":49.6,"h":49.675,"l":49.5701,"n":603,"o":49.6,"t":"2026-10-08T13:45:00Z","v":750627,"vw":49.611338},{"c":49.605,"h":49.66,"l":49.5858,"n":3508,"o":49.6,"t":"2026-10-08T14:00:00Z","v":282689,"vw":49.636452},{"c":49.705,"h":49.7099,"l":49.6,"n":419,"o":49.605,"t":"2026-10-08T14:15:00Z","v":1417711,"vw":49.649662},{"c":49.625,"h":49.73,"l":49.62,"n":537,"o":49.695,"t":"2026-10-08T14:30:00Z","v":129336,"vw":49.682505},{"c":49.54,"h":49.625,"l":49.54,"n":456,"o":49.625,"t":"2026-10-08T14:45:00Z","v":188719,"vw":49.598738},{"c":49.4551,"h":49.535,"l":49.4551,"n":324,"o":49.535,"t":"2026-10-08T15:00:00Z","v":78560,"vw":49.498488},{"c":49.435,"h":49.46,"l":49.41,"n":480,"o":49.44,"t":"2026-10-08T15:15:00Z","v":144606,"vw":49.432906},{"c":49.39,"h":49.435,"l":49.3601,"n":496,"o":49.43,"t":"2026-10-08T15:30:00Z","v":1039333,"vw":49.388764},{"c":49.365,"h":49.41,"l":49.345,"n":503,"o":49.389,"t":"2026-10-08T15:45:00Z","v":142861,"vw":49.379498},{"c":49.4,"h":49.415,"l":49.345,"n":425,"o":49.365,"t":"2026-10-08T16:00:00Z","v":110802,"vw":49.38057},{"c":49.52,"h":49.695,"l":49.4,"n":940,"o":49.405,"t":"2026-10-08T16:15:00Z","v":177653,"vw":49.524859},{"c":49.515,"h":49.555,"l":49.47,"n":412,"o":49.5259,"t":"2026-10-08T16:30:00Z","v":82479,"vw":49.520829},{"c":49.445,"h":49.525,"l":49.41,"n":770,"o":49.52,"t":"2026-10-08T16:45:00Z","v":193983,"vw":49.459526},{"c":49.56,"h":49.57,"l":49.3905,"n":891,"o":49.44,"t":"2026-10-08T17:00:00Z","v":226060,"vw":49.454155},{"c":49.52,"h":49.585,"l":49.48,"n":689,"o":49.555,"t":"2026-10-08T17:15:00Z","v":141147,"vw":49.53974},{"c":49.5999,"h":49.6,"l":49.515,"n":503,"o":49.525,"t":"2026-10-08T17:30:00Z","v":171219,"vw":49.565597},{"c":49.569,"h":49.595,"l":49.515,"n":552,"o":49.595,"t":"2026-10-08T17:45:00Z","v":226073,"vw":49.55213},{"c":49.555,"h":49.58,"l":49.505,"n":349,"o":49.565,"t":"2026-10-08T18:00:00Z","v":96766,"vw":49.537308},{"c":49.57,"h":49.595,"l":49.535,"n":574,"o":49.555,"t":"2026-10-08T18:15:00Z","v":167628,"vw":49.573076},{"c":49.545,"h":49.565,"l":49.53,"n":729,"o":49.565,"t":"2026-10-08T18:30:00Z","v":319579,"vw":49.543021},{"c":49.575,"h":49.59,"l":49.5428,"n":984,"o":49.545,"t":"2026-10-08T18:45:00Z","v":477642,"vw":49.571619},{"c":49.62,"h":49.62,"l":49.5741,"n":1025,"o":49.5741,"t":"2026-10-08T19:00:00Z","v":604255,"vw":49.592606},{"c":49.59,"h":49.64,"l":49.58,"n":896,"o":49.62,"t":"2026-10-08T19:15:00Z","v":533943,"vw":49.608925},{"c":49.6,"h":49.605,"l":49.565,"n":902,"o":49.595,"t":"2026-10-08T19:30:00Z","v":431400,"vw":49.58961},{"c":49.63,"h":49.645,"l":49.5846,"n":1370,"o":49.59,"t":"2026-10-08T19:45:00Z","v":1334881,"vw":49.619242},{"c":49.66,"h":49.66,"l":49.66,"n":9,"o":49.66,"t":"2026-10-08T20:00:00Z","v":18837,"vw":49.66},{"c":49.8,"h":50.01,"l":49.8,"n":34,"o":49.8,"t":"2026-10-09T10:45:00Z","v":2123,"vw":49.838267},{"c":49.95,"h":49.95,"l":49.95,"n":28,"o":49.95,"t":"2026-10-09T11:00:00Z","v":531,"vw":49.95},{"c":49.79,"h":49.894,"l":49.785,"n":399,"o":49.86,"t":"2026-10-09T13:30:00Z","v":51814,"vw":49.850563},{"c":49.855,"h":49.879,"l":49.795,"n":536,"o":49.815,"t":"2026-10-09T13:45:00Z","v":84041,"vw":49.834445},{"c":49.805,"h":49.8523,"l":49.77,"n":305,"o":49.845,"t":"2026-10-09T14:00:00Z","v":25890,"vw":49.814277},{"c":49.795,"h":49.83,"l":49.77,"n":413,"o":49.815,"t":"2026-10-09T14:15:00Z","v":123715,"vw":49.795605},{"c":49.7724,"h":49.82,"l":49.77,"n":383,"o":49.7941,"t":"2026-10-09T14:30:00Z","v":65383,"vw":49.804259},{"c":49.7851,"h":49.8099,"l":49.765,"n":956,"o":49.785,"t":"2026-10-09T14:45:00Z","v":48633,"vw":49.787958},{"c":49.81,"h":49.835,"l":49.76,"n":510,"o":49.79,"t":"2026-10-09T15:00:00Z","v":75934,"vw":49.803867},{"c":49.81,"h":49.8576,"l":49.805,"n":282,"o":49.81,"t":"2026-10-09T15:15:00Z","v":41365,"vw":49.831642},{"c":49.815,"h":49.84,"l":49.795,"n":468,"o":49.81,"t":"2026-10-09T15:30:00Z","v":115354,"vw":49.815668},{"c":49.835,"h":49.85,"l":49.795,"n":194,"o":49.8161,"t":"2026-10-09T15:45:00Z","v":47516,"vw":49.823617},{"c":49.845,"h":49.85,"l":49.805,"n":288,"o":49.83,"t":"2026-10-09T16:00:00Z","v":90170,"vw":49.835886},{"c":49.8499,"h":49.855,"l":49.8235,"n":183,"o":49.845,"t":"2026-10-09T16:15:00Z","v":36705,"vw":49.83598},{"c":49.845,"h":49.86,"l":49.8401,"n":208,"o":49.85,"t":"2026-10-09T16:30:00Z","v":40655,"vw":49.851975},{"c":49.845,"h":49.875,"l":49.845,"n":205,"o":49.845,"t":"2026-10-09T16:45:00Z","v":38922,"vw":49.855269},{"c":49.835,"h":49.86,"l":49.825,"n":204,"o":49.84,"t":"2026-10-09T17:00:00Z","v":48056,"vw":49.84779},{"c":49.855,"h":49.87,"l":49.834,"n":293,"o":49.834,"t":"2026-10-09T17:15:00Z","v":94063,"vw":49.856948},{"c":49.8861,"h":49.895,"l":49.855,"n":237,"o":49.855,"t":"2026-10-09T17:30:00Z","v":50675,"vw":49.877638},{"c":49.905,"h":49.91,"l":49.8742,"n":355,"o":49.885,"t":"2026-10-09T17:45:00Z","v":42299,"vw":49.890068},{"c":49.92,"h":49.93,"l":49.894,"n":269,"o":49.905,"t":"2026-10-09T18:00:00Z","v":69828,"vw":49.911279},{"c":49.92,"h":49.9359,"l":49.91,"n":330,"o":49.915,"t":"2026-10-09T18:15:00Z","v":64147,"vw":49.922179},{"c":49.915,"h":49.9262,"l":49.9001,"n":349,"o":49.9262,"t":"2026-10-09T18:30:00Z","v":53934,"vw":49.912795},{"c":49.965,"h":50.005,"l":49.915,"n":459,"o":49.915,"t":"2026-10-09T18:45:00Z","v":107429,"vw":49.947918},{"c":49.975,"h":49.99,"l":49.965,"n":433,"o":49.9675,"t":"2026-10-09T19:00:00Z","v":161966,"vw":49.979847},{"c":49.965,"h":49.9898,"l":49.965,"n":447,"o":49.9777,"t":"2026-10-09T19:15:00Z","v":144264,"vw":49.973726},{"c":49.9501,"h":49.975,"l":49.95,"n":507,"o":49.97,"t":"2026-10-09T19:30:00Z","v":97586,"vw":49.964468},{"c":49.975,"h":49.99,"l":49.942,"n":636,"o":49.96,"t":"2026-10-09T19:45:00Z","v":99209,"vw":49.969733},{"c":49.98,"h":49.98,"l":49.98,"n":4,"o":49.98,"t":"2026-10-09T20:00:00Z","v":20753,"vw":49.98},{"c":49.4845,"h":49.4845,"l":49.4845,"n":1,"o":49.4845,"t":"2026-10-09T22:45:00Z","v":100,"vw":49.4845},{"c":50,"h":50.71,"l":49.95,"n":40,"o":50.05,"t":"2026-10-12T08:15:00Z","v":3030,"vw":50.186032},{"c":50.03,"h":50.455,"l":49.95,"n":99,"o":50.455,"t":"2026-10-12T08:30:00Z","v":8553,"vw":50.131953},{"c":50.05,"h":50.28,"l":50,"n":164,"o":50.24,"t":"2026-10-12T08:45:00Z","v":8437,"vw":50.120618},{"c":49.95,"h":50.11,"l":49.95,"n":13,"o":50.06,"t":"2026-10-12T09:00:00Z","v":1677,"vw":50.017272},{"c":49.95,"h":49.95,"l":49.8,"n":16,"o":49.8,"t":"2026-10-12T09:30:00Z","v":2034,"vw":49.809934},{"c":49.79,"h":49.8,"l":49.79,"n":6,"o":49.8,"t":"2026-10-12T13:15:00Z","v":804,"vw":49.793571},{"c":49.815,"h":49.84,"l":49.78,"n":466,"o":49.8,"t":"2026-10-12T13:30:00Z","v":172021,"vw":49.802793},{"c":49.81,"h":49.84,"l":49.78,"n":638,"o":49.815,"t":"2026-10-12T13:45:00Z","v":55617,"vw":49.80972},{"c":49.78,"h":49.815,"l":49.765,"n":1045,"o":49.805,"t":"2026-10-12T14:00:00Z","v":85099,"vw":49.783749},{"c":49.745,"h":49.7899,"l":49.74,"n":232,"o":49.78,"t":"2026-10-12T14:15:00Z","v":76802,"vw":49.768242},{"c":49.735,"h":49.775,"l":49.72,"n":401,"o":49.7398,"t":"2026-10-12T14:30:00Z","v":100149,"vw":49.752634},{"c":49.73,"h":49.745,"l":49.7,"n":194,"o":49.74,"t":"2026-10-12T14:45:00Z","v":20461,"vw":49.725659},{"c":49.725,"h":49.745,"l":49.715,"n":238,"o":49.715,"t":"2026-10-12T15:00:00Z","v":32940,"vw":49.728385},{"c":49.735,"h":49.7453,"l":49.705,"n":290,"o":49.735,"t":"2026-10-12T15:15:00Z","v":31957,"vw":49.727733},{"c":49.7801,"h":49.795,"l":49.73,"n":207,"o":49.735,"t":"2026-10-12T15:30:00Z","v":66942,"vw":49.765365},{"c":49.77,"h":49.8,"l":49.75,"n":240,"o":49.77,"t":"2026-10-12T15:45:00Z","v":36583,"vw":49.772445},{"c":49.76,"h":49.799,"l":49.76,"n":155,"o":49.77,"t":"2026-10-12T16:00:00Z","v":20819,"vw":49.77799},{"c":49.735,"h":49.77,"l":49.735,"n":300,"o":49.755,"t":"2026-10-12T16:15:00Z","v":125554,"vw":49.750642},{"c":49.725,"h":49.76,"l":49.7246,"n":222,"o":49.735,"t":"2026-10-12T16:30:00Z","v":42914,"vw":49.740227},{"c":49.72,"h":49.735,"l":49.705,"n":315,"o":49.725,"t":"2026-10-12T16:45:00Z","v":69699,"vw":49.722934},{"c":49.745,"h":49.75,"l":49.725,"n":186,"o":49.725,"t":"2026-10-12T17:00:00Z","v":30948,"vw":49.734002},{"c":49.735,"h":49.75,"l":49.73,"n":260,"o":49.75,"t":"2026-10-12T17:15:00Z","v":39989,"vw":49.740139},{"c":49.73,"h":49.745,"l":49.7145,"n":221,"o":49.7359,"t":"2026-10-12T17:30:00Z","v":40487,"vw":49.726935},{"c":49.725,"h":49.735,"l":49.72,"n":354,"o":49.735,"t":"2026-10-12T17:45:00Z","v":231401,"vw":49.729182},{"c":49.7143,"h":49.72,"l":49.705,"n":419,"o":49.72,"t":"2026-10-12T18:00:00Z","v":180093,"vw":49.714937},{"c":49.69,"h":49.715,"l":49.68,"n":373,"o":49.715,"t":"2026-10-12T18:15:00Z","v":209752,"vw":49.696063},{"c":49.675,"h":49.6961,"l":49.67,"n":190,"o":49.69,"t":"2026-10-12T18:30:00Z","v":34568,"vw":49.680114},{"c":49.6699,"h":49.68,"l":49.645,"n":344,"o":49.675,"t":"2026-10-12T18:45:00Z","v":147000,"vw":49.655978},{"c":49.66,"h":49.67,"l":49.645,"n":321,"o":49.665,"t":"2026-10-12T19:00:00Z","v":66080,"vw":49.655566},{"c":49.685,"h":49.69,"l":49.65,"n":483,"o":49.665,"t":"2026-10-12T19:15:00Z","v":126432,"vw":49.669039},{"c":49.68,"h":49.71,"l":49.67,"n":478,"o":49.68,"t":"2026-10-12T19:30:00Z","v":90279,"vw":49.690266},{"c":49.685,"h":49.7,"l":49.67,"n":810,"o":49.68,"t":"2026-10-12T19:45:00Z","v":190549,"vw":49.688731},{"c":49.69,"h":49.69,"l":49.69,"n":10,"o":49.69,"t":"2026-10-12T20:00:00Z","v":9777,"vw":49.69},{"c":49.9604,"h":49.9604,"l":49.9604,"n":1,"o":49.9604,"t":"2026-10-12T23:30:00Z","v":150,"vw":49.9604},{"c":49.75,"h":49.76,"l":49.6,"n":17,"o":49.76,"t":"2026-10-13T08:00:00Z","v":1391,"vw":49.724},{"c":49.91,"h":49.96,"l":49.65,"n":36,"o":49.96,"t":"2026-10-13T08:15:00Z","v":3774,"vw":49.825146},{"c":49.8,"h":49.8,"l":49.8,"n":4,"o":49.8,"t":"2026-10-13T08:30:00Z","v":1002,"vw":49.8},{"c":49.8,"h":49.96,"l":49.76,"n":33,"o":49.8,"t":"2026-10-13T09:30:00Z","v":2541,"vw":49.836055},{"c":49.785,"h":49.835,"l":49.66,"n":435,"o":49.74,"t":"2026-10-13T13:30:00Z","v":86971,"vw":49.774051},{"c":49.655,"h":49.8059,"l":49.655,"n":367,"o":49.79,"t":"2026-10-13T13:45:00Z","v":88838,"vw":49.744443},{"c":49.66,"h":49.685,"l":49.595,"n":1040,"o":49.6477,"t":"2026-10-13T14:00:00Z","v":97323,"vw":49.630182},{"c":49.625,"h":49.66,"l":49.6,"n":311,"o":49.65,"t":"2026-10-13T14:15:00Z","v":83325,"vw":49.634968},{"c":49.6403,"h":49.6695,"l":49.625,"n":288,"o":49.64,"t":"2026-10-13T14:30:00Z","v":36676,"vw":49.655773},{"c":49.6051,"h":49.6651,"l":49.6051,"n":329,"o":49.64,"t":"2026-10-13T14:45:00Z","v":54397,"vw":49.642238},{"c":49.655,"h":49.6653,"l":49.59,"n":424,"o":49.61,"t":"2026-10-13T15:00:00Z","v":61242,"vw":49.62184},{"c":49.625,"h":49.6651,"l":49.62,"n":252,"o":49.65,"t":"2026-10-13T15:15:00Z","v":62230,"vw":49.643973},{"c":49.625,"h":49.635,"l":49.585,"n":331,"o":49.62,"t":"2026-10-13T15:30:00Z","v":68256,"vw":49.617642},{"c":49.655,"h":49.6599,"l":49.605,"n":265,"o":49.625,"t":"2026-10-13T15:45:00Z","v":51068,"vw":49.631408},{"c":49.6699,"h":49.686,"l":49.635,"n":219,"o":49.66,"t":"2026-10-13T16:00:00Z","v":40974,"vw":49.659962},{"c":49.66,"h":49.6799,"l":49.65,"n":179,"o":49.665,"t":"2026-10-13T16:15:00Z","v":41534,"vw":49.662045},{"c":49.6874,"h":49.69,"l":49.66,"n":289,"o":49.66,"t":"2026-10-13T16:30:00Z","v":62982,"vw":49.673117},{"c":49.64,"h":49.7,"l":49.64,"n":228,"o":49.69,"t":"2026-10-13T16:45:00Z","v":67408,"vw":49.677194},{"c":49.6543,"h":49.66,"l":49.6201,"n":233,"o":49.63,"t":"2026-10-13T17:00:00Z","v":54553,"vw":49.639608},{"c":49.645,"h":49.67,"l":49.64,"n":194,"o":49.655,"t":"2026-10-13T17:15:00Z","v":45567,"vw":49.658735},{"c":49.685,"h":49.69,"l":49.6426,"n":307,"o":49.645,"t":"2026-10-13T17:30:00Z","v":71403,"vw":49.666212},{"c":49.6599,"h":49.69,"l":49.63,"n":434,"o":49.69,"t":"2026-10-13T17:45:00Z","v":168117,"vw":49.644201},{"c":49.744,"h":49.77,"l":49.6599,"n":330,"o":49.66,"t":"2026-10-13T18:00:00Z","v":81325,"vw":49.716727},{"c":49.7597,"h":49.765,"l":49.715,"n":269,"o":49.7357,"t":"2026-10-13T18:15:00Z","v":76572,"vw":49.740892},{"c":49.76,"h":49.765,"l":49.73,"n":644,"o":49.755,"t":"2026-10-13T18:30:00Z","v":159516,"vw":49.748004},{"c":49.775,"h":49.78,"l":49.745,"n":502,"o":49.76,"t":"2026-10-13T18:45:00Z","v":103242,"vw":49.766708},{"c":49.785,"h":49.795,"l":49.765,"n":356,"o":49.78,"t":"2026-10-13T19:00:00Z","v":84187,"vw":49.781275},{"c":49.7875,"h":49.79,"l":49.77,"n":414,"o":49.785,"t":"2026-10-13T19:15:00Z","v":168419,"vw":49.781365},{"c":49.805,"h":49.82,"l":49.785,"n":725,"o":49.785,"t":"2026-10-13T19:30:00Z","v":197864,"vw":49.802437},{"c":49.76,"h":49.805,"l":49.735,"n":655,"o":49.795,"t":"2026-10-13T19:45:00Z","v":150272,"vw":49.775115},{"c":49.78,"h":49.78,"l":49.78,"n":10,"o":49.78,"t":"2026-10-13T20:00:00Z","v":10564,"vw":49.78},{"c":49.8,"h":49.92,"l":49.8,"n":6,"o":49.8,"t":"2026-10-14T08:00:00Z","v":1502,"vw":49.84},{"c":49.5,"h":49.6,"l":49.5,"n":6,"o":49.6,"t":"2026-10-14T12:30:00Z","v":1675,"vw":49.560317},{"c":49.35,"h":49.35,"l":49.35,"n":4,"o":49.35,"t":"2026-10-14T13:15:00Z","v":126,"vw":49.35},{"c":49.47,"h":49.4959,"l":49.35,"n":326,"o":49.35,"t":"2026-10-14T13:30:00Z","v":72381,"vw":49.429629},{"c":49.285,"h":49.485,"l":49.285,"n":394,"o":49.47,"t":"2026-10-14T13:45:00Z","v":60104,"vw":49.43565},{"c":49.3,"h":49.335,"l":49.255,"n":1782,"o":49.28,"t":"2026-10-14T14:00:00Z","v":80010,"vw":49.295783},{"c":49.31,"h":49.33,"l":49.265,"n":348,"o":49.305,"t":"2026-10-14T14:15:00Z","v":59696,"vw":49.299548},{"c":49.395,"h":49.41,"l":49.295,"n":337,"o":49.31,"t":"2026-10-14T14:30:00Z","v":57689,"vw":49.337231},{"c":49.305,"h":49.39,"l":49.265,"n":308,"o":49.39,"t":"2026-10-14T14:45:00Z","v":82817,"vw":49.299824},{"c":49.23,"h":49.3,"l":49.175,"n":430,"o":49.3,"t":"2026-10-14T15:00:00Z","v":74262,"vw":49.217227},{"c":49.295,"h":49.325,"l":49.23,"n":322,"o":49.23,"t":"2026-10-14T15:15:00Z","v":48830,"vw":49.292718},{"c":49.24,"h":49.305,"l":49.21,"n":445,"o":49.285,"t":"2026-10-14T15:30:00Z","v":154364,"vw":49.250375},{"c":49.225,"h":49.28,"l":49.2201,"n":279,"o":49.25,"t":"2026-10-14T15:45:00Z","v":57251,"vw":49.253011},{"c":49.15,"h":49.2498,"l":49.15,"n":506,"o":49.225,"t":"2026-10-14T16:00:00Z","v":109621,"vw":49.216649},{"c":49.165,"h":49.17,"l":49.1299,"n":526,"o":49.16,"t":"2026-10-14T16:15:00Z","v":161414,"vw":49.15195},{"c":49.22,"h":49.225,"l":49.135,"n":391,"o":49.16,"t":"2026-10-14T16:30:00Z","v":121138,"vw":49.183493},{"c":49.22,"h":49.2299,"l":49.1738,"n":291,"o":49.22,"t":"2026-10-14T16:45:00Z","v":103611,"vw":49.201234},{"c":49.1801,"h":49.23,"l":49.175,"n":306,"o":49.225,"t":"2026-10-14T17:00:00Z","v":68646,"vw":49.205617},{"c":49.205,"h":49.23,"l":49.17,"n":516,"o":49.18,"t":"2026-10-14T17:15:00Z","v":123767,"vw":49.203235},{"c":49.1848,"h":49.21,"l":49.16,"n":479,"o":49.2,"t":"2026-10-14T17:30:00Z","v":63957,"vw":49.19677},{"c":49.135,"h":49.185,"l":49.1,"n":516,"o":49.18,"t":"2026-10-14T17:45:00Z","v":83843,"vw":49.14208},{"c":49.2338,"h":49.24,"l":49.1,"n":309,"o":49.13,"t":"2026-10-14T18:00:00Z","v":71029,"vw":49.160934},{"c":49.25,"h":49.26,"l":49.22,"n":340,"o":49.23,"t":"2026-10-14T18:15:00Z","v":76937,"vw":49.241104},{"c":49.22,"h":49.26,"l":49.205,"n":363,"o":49.25,"t":"2026-10-14T18:30:00Z","v":102168,"vw":49.237211},{"c":49.215,"h":49.24,"l":49.1939,"n":641,"o":49.215,"t":"2026-10-14T18:45:00Z","v":273007,"vw":49.219931},{"c":49.215,"h":49.2251,"l":49.1616,"n":667,"o":49.205,"t":"2026-10-14T19:00:00Z","v":208231,"vw":49.197133},{"c":49.225,"h":49.2701,"l":49.2101,"n":449,"o":49.215,"t":"2026-10-14T19:15:00Z","v":115832,"vw":49.247486},{"c":49.225,"h":49.2576,"l":49.2018,"n":722,"o":49.22,"t":"2026-10-14T19:30:00Z","v":156031,"vw":49.227866},{"c":49.24,"h":49.265,"l":49.205,"n":720,"o":49.22,"t":"2026-10-14T19:45:00Z","v":193130,"vw":49.229616},{"c":49.23,"h":49.23,"l":49.23,"n":9,"o":49.23,"t":"2026-10-14T20:00:00Z","v":16781,"vw":49.23},{"c":49.27,"h":49.27,"l":49.27,"n":1,"o":49.27,"t":"2026-10-14T20:45:00Z","v":500,"vw":49.27},{"c":49.23,"h":49.23,"l":49.23,"n":4,"o":49.23,"t":"2026-10-15T08:00:00Z","v":503,"vw":49.23},{"c":49.23,"h":49.23,"l":49.23,"n":1,"o":49.23,"t":"2026-10-15T08:15:00Z","v":500,"vw":49.23},{"c":49.05,"h":49.05,"l":49.05,"n":2,"o":49.05,"t":"2026-10-15T13:15:00Z","v":105,"vw":49.05},{"c":48.99,"h":49.055,"l":48.925,"n":587,"o":49.05,"t":"2026-10-15T13:30:00Z","v":107767,"vw":49.008702},{"c":48.94,"h":48.98,"l":48.875,"n":509,"o":48.975,"t":"2026-10-15T13:45:00Z","v":116301,"vw":48.926963},{"c":49.01,"h":49.09,"l":48.94,"n":597,"o":48.94,"t":"2026-10-15T14:00:00Z","v":84883,"vw":49.051079},{"c":49.06,"h":49.085,"l":49,"n":574,"o":49.02,"t":"2026-10-15T14:15:00Z","v":140472,"vw":49.023637},{"c":49.22,"h":49.255,"l":49.0401,"n":406,"o":49.055,"t":"2026-10-15T14:30:00Z","v":67316,"vw":49.158605},{"c":49.285,"h":49.285,"l":49.195,"n":262,"o":49.2161,"t":"2026-10-15T14:45:00Z","v":59708,"vw":49.24202},{"c":49.3242,"h":49.3242,"l":49.27,"n":302,"o":49.295,"t":"2026-10-15T15:00:00Z","v":70122,"vw":49.294526},{"c":49.28,"h":49.3551,"l":49.27,"n":466,"o":49.34,"t":"2026-10-15T15:15:00Z","v":256647,"vw":49.307031},{"c":49.2901,"h":49.33,"l":49.26,"n":349,"o":49.28,"t":"2026-10-15T15:30:00Z","v":55303,"vw":49.301363},{"c":49.2999,"h":49.3099,"l":49.26,"n":457,"o":49.3,"t":"2026-10-15T15:45:00Z","v":105665,"vw":49.29094},{"c":49.2299,"h":49.2999,"l":49.215,"n":482,"o":49.29,"t":"2026-10-15T16:00:00Z","v":117722,"vw":49.239942},{"c":49.2623,"h":49.275,"l":49.215,"n":374,"o":49.22,"t":"2026-10-15T16:15:00Z","v":117632,"vw":49.239015},{"c":49.294,"h":49.315,"l":49.245,"n":511,"o":49.265,"t":"2026-10-15T16:30:00Z","v":148591,"vw":49.275343},{"c":49.295,"h":49.3,"l":49.26,"n":420,"o":49.3,"t":"2026-10-15T16:45:00Z","v":115453,"vw":49.27642},{"c":49.325,"h":49.33,"l":49.275,"n":565,"o":49.285,"t":"2026-10-15T17:00:00Z","v":150321,"vw":49.307842},{"c":49.305,"h":49.34,"l":49.305,"n":441,"o":49.325,"t":"2026-10-15T17:15:00Z","v":228547,"vw":49.330471},{"c":49.385,"h":49.415,"l":49.305,"n":248,"o":49.305,"t":"2026-10-15T17:30:00Z","v":60376,"vw":49.369325},{"c":49.4,"h":49.406,"l":49.375,"n":387,"o":49.39,"t":"2026-10-15T17:45:00Z","v":99650,"vw":49.39343},{"c":49.35,"h":49.405,"l":49.35,"n":561,"o":49.4,"t":"2026-10-15T18:00:00Z","v":203817,"vw":49.375075},{"c":49.375,"h":49.3758,"l":49.345,"n":423,"o":49.35,"t":"2026-10-15T18:15:00Z","v":118347,"vw":49.354968},{"c":49.375,"h":49.3999,"l":49.37,"n":455,"o":49.37,"t":"2026-10-15T18:30:00Z","v":160048,"vw":49.386453},{"c":49.395,"h":49.4,"l":49.3742,"n":355,"o":49.3742,"t":"2026-10-15T18:45:00Z","v":122463,"vw":49.388728},{"c":49.465,"h":49.4699,"l":49.395,"n":652,"o":49.395,"t":"2026-10-15T19:00:00Z","v":234943,"vw":49.435044},{"c":49.44,"h":49.48,"l":49.44,"n":554,"o":49.465,"t":"2026-10-15T19:15:00Z","v":171360,"vw":49.465343},{"c":49.49,"h":49.5,"l":49.425,"n":771,"o":49.4352,"t":"2026-10-15T19:30:00Z","v":235553,"vw":49.459164},{"c":49.52,"h":49.535,"l":49.485,"n":900,"o":49.495,"t":"2026-10-15T19:45:00Z","v":191066,"vw":49.511145},{"c":49.52,"h":49.52,"l":49.52,"n":11,"o":49.52,"t":"2026-10-15T20:00:00Z","v":18612,"vw":49.52},{"c":49.895,"h":49.925,"l":49.8,"n":270,"o":49.87,"t":"2026-10-16T13:30:00Z","v":52068,"vw":49.868098},{"c":49.855,"h":49.91,"l":49.83,"n":393,"o":49.9,"t":"2026-10-16T13:45:00Z","v":103863,"vw":49.865},{"c":49.845,"h":49.905,"l":49.8141,"n":3382,"o":49.85,"t":"2026-10-16T14:00:00Z","v":70074,"vw":49.842573},{"c":49.855,"h":49.88,"l":49.8101,"n":286,"o":49.85,"t":"2026-10-16T14:15:00Z","v":52685,"vw":49.84037},{"c":49.855,"h":49.8851,"l":49.85,"n":323,"o":49.86,"t":"2026-10-16T14:30:00Z","v":45225,"vw":49.868779},{"c":49.9,"h":49.91,"l":49.845,"n":284,"o":49.85,"t":"2026-10-16T14:45:00Z","v":33659,"vw":49.883219},{"c":49.815,"h":49.89,"l":49.805,"n":330,"o":49.89,"t":"2026-10-16T15:00:00Z","v":64707,"vw":49.855807},{"c":49.745,"h":49.81,"l":49.725,"n":326,"o":49.805,"t":"2026-10-16T15:15:00Z","v":62329,"vw":49.759788},{"c":49.7168,"h":49.77,"l":49.7168,"n":227,"o":49.745,"t":"2026-10-16T15:30:00Z","v":61612,"vw":49.748589},{"c":49.5941,"h":49.74,"l":49.5941,"n":310,"o":49.719,"t":"2026-10-16T15:45:00Z","v":54646,"vw":49.686611},{"c":49.585,"h":49.6,"l":49.52,"n":439,"o":49.59,"t":"2026-10-16T16:00:00Z","v":89152,"vw":49.568402},{"c":49.5701,"h":49.62,"l":49.56,"n":333,"o":49.605,"t":"2026-10-16T16:15:00Z","v":76781,"vw":49.589236},{"c":49.51,"h":49.57,"l":49.475,"n":406,"o":49.57,"t":"2026-10-16T16:30:00Z","v":119474,"vw":49.509651},{"c":49.495,"h":49.52,"l":49.435,"n":358,"o":49.515,"t":"2026-10-16T16:45:00Z","v":86892,"vw":49.474839},{"c":49.36,"h":49.5,"l":49.34,"n":401,"o":49.5,"t":"2026-10-16T17:00:00Z","v":108623,"vw":49.393749},{"c":49.385,"h":49.395,"l":49.31,"n":425,"o":49.36,"t":"2026-10-16T17:15:00Z","v":114562,"vw":49.34521},{"c":49.49,"h":49.51,"l":49.37,"n":414,"o":49.39,"t":"2026-10-16T17:30:00Z","v":103641,"vw":49.416803},{"c":49.38,"h":49.48,"l":49.365,"n":438,"o":49.48,"t":"2026-10-16T17:45:00Z","v":56802,"vw":49.401576},{"c":49.365,"h":49.385,"l":49.3099,"n":441,"o":49.37,"t":"2026-10-16T18:00:00Z","v":116384,"vw":49.339142},{"c":49.35,"h":49.37,"l":49.295,"n":376,"o":49.36,"t":"2026-10-16T18:15:00Z","v":84599,"vw":49.337728},{"c":49.34,"h":49.36,"l":49.305,"n":321,"o":49.34,"t":"2026-10-16T18:30:00Z","v":83127,"vw":49.341361},{"c":49.31,"h":49.3401,"l":49.2616,"n":570,"o":49.34,"t":"2026-10-16T18:45:00Z","v":146167,"vw":49.306391},{"c":49.3642,"h":49.3642,"l":49.245,"n":476,"o":49.31,"t":"2026-10-16T19:00:00Z","v":100840,"vw":49.295124},{"c":49.385,"h":49.385,"l":49.32,"n":484,"o":49.3699,"t":"2026-10-16T19:15:00Z","v":129643,"vw":49.361974},{"c":49.29,"h":49.4037,"l":49.285,"n":635,"o":49.39,"t":"2026-10-16T19:30:00Z","v":101356,"vw":49.334412},{"c":49.37,"h":49.38,"l":49.295,"n":770,"o":49.3,"t":"2026-10-16T19:45:00Z","v":120954,"vw":49.33904},{"c":49.38,"h":49.38,"l":49.38,"n":10,"o":49.38,"t":"2026-10-16T20:00:00Z","v":145803,"vw":49.38},{"c":49.55,"h":49.55,"l":49.55,"n":3,"o":49.55,"t":"2026-10-19T09:15:00Z","v":1001,"vw":49.55},{"c":50,"h":50,"l":49.69,"n":2,"o":49.69,"t":"2026-10-19T10:00:00Z","v":400,"vw":49.80625},{"c":49.46,"h":49.56,"l":49.445,"n":923,"o":49.56,"t":"2026-10-19T13:30:00Z","v":83718,"vw":49.508312},{"c":49.46,"h":49.485,"l":49.4241,"n":973,"o":49.4575,"t":"2026-10-19T13:45:00Z","v":495817,"vw":49.458659},{"c":49.465,"h":49.465,"l":49.37,"n":548,"o":49.455,"t":"2026-10-19T14:00:00Z","v":83367,"vw":49.422862},{"c":49.475,"h":49.5359,"l":49.47,"n":437,"o":49.47,"t":"2026-10-19T14:15:00Z","v":129608,"vw":49.503296},{"c":49.405,"h":49.48,"l":49.395,"n":398,"o":49.475,"t":"2026-10-19T14:30:00Z","v":81943,"vw":49.41627},{"c":49.3899,"h":49.43,"l":49.37,"n":233,"o":49.41,"t":"2026-10-19T14:45:00Z","v":104754,"vw":49.384129},{"c":49.445,"h":49.455,"l":49.3959,"n":235,"o":49.3959,"t":"2026-10-19T15:00:00Z","v":26693,"vw":49.422753},{"c":49.57,"h":49.57,"l":49.45,"n":203,"o":49.45,"t":"2026-10-19T15:15:00Z","v":25894,"vw":49.503503},{"c":49.544,"h":49.585,"l":49.525,"n":240,"o":49.57,"t":"2026-10-19T15:30:00Z","v":24245,"vw":49.552224},{"c":49.5155,"h":49.55,"l":49.5,"n":436,"o":49.53,"t":"2026-10-19T15:45:00Z","v":76809,"vw":49.518375},{"c":49.43,"h":49.495,"l":49.395,"n":253,"o":49.495,"t":"2026-10-19T16:00:00Z","v":45369,"vw":49.427646},{"c":49.4151,"h":49.445,"l":49.3955,"n":200,"o":49.43,"t":"2026-10-19T16:15:00Z","v":31822,"vw":49.419538},{"c":49.3922,"h":49.4099,"l":49.375,"n":247,"o":49.4,"t":"2026-10-19T16:30:00Z","v":64222,"vw":49.391454},{"c":49.3375,"h":49.375,"l":49.3339,"n":213,"o":49.365,"t":"2026-10-19T16:45:00Z","v":71989,"vw":49.349722},{"c":49.3099,"h":49.3399,"l":49.2741,"n":424,"o":49.335,"t":"2026-10-19T17:00:00Z","v":196297,"vw":49.312013},{"c":49.3201,"h":49.3399,"l":49.295,"n":455,"o":49.305,"t":"2026-10-19T17:15:00Z","v":100219,"vw":49.308019},{"c":49.335,"h":49.3501,"l":49.3,"n":530,"o":49.315,"t":"2026-10-19T17:30:00Z","v":121569,"vw":49.323226},{"c":49.335,"h":49.34,"l":49.295,"n":493,"o":49.325,"t":"2026-10-19T17:45:00Z","v":71311,"vw":49.315918},{"c":49.34,"h":49.3499,"l":49.295,"n":726,"o":49.335,"t":"2026-10-19T18:00:00Z","v":97577,"vw":49.328671},{"c":49.295,"h":49.345,"l":49.27,"n":392,"o":49.3324,"t":"2026-10-19T18:15:00Z","v":83234,"vw":49.319326},{"c":49.315,"h":49.32,"l":49.265,"n":390,"o":49.295,"t":"2026-10-19T18:30:00Z","v":91339,"vw":49.296938},{"c":49.3101,"h":49.34,"l":49.3098,"n":460,"o":49.315,"t":"2026-10-19T18:45:00Z","v":206470,"vw":49.322432},{"c":49.2959,"h":49.3266,"l":49.28,"n":470,"o":49.315,"t":"2026-10-19T19:00:00Z","v":112208,"vw":49.308703},{"c":49.325,"h":49.345,"l":49.29,"n":675,"o":49.2941,"t":"2026-10-19T19:15:00Z","v":181980,"vw":49.319663},{"c":49.32,"h":49.335,"l":49.31,"n":584,"o":49.32,"t":"2026-10-19T19:30:00Z","v":150569,"vw":49.324},{"c":49.25,"h":49.325,"l":49.235,"n":740,"o":49.315,"t":"2026-10-19T19:45:00Z","v":134416,"vw":49.281255},{"c":49.26,"h":49.26,"l":49.26,"n":8,"o":49.26,"t":"2026-10-19T20:00:00Z","v":18186,"vw":49.26},{"c":49.265,"h":49.28,"l":49.16,"n":364,"o":49.2,"t":"2026-10-20T13:30:00Z","v":86035,"vw":49.210032},{"c":49.385,"h":49.385,"l":49.26,"n":409,"o":49.265,"t":"2026-10-20T13:45:00Z","v":99193,"vw":49.329921},{"c":49.44,"h":49.45,"l":49.355,"n":789,"o":49.36,"t":"2026-10-20T14:00:00Z","v":271987,"vw":49.389282},{"c":49.705,"h":49.715,"l":49.435,"n":338,"o":49.44,"t":"2026-10-20T14:15:00Z","v":52403,"vw":49.522209},{"c":49.715,"h":49.745,"l":49.655,"n":618,"o":49.725,"t":"2026-10-20T14:30:00Z","v":91107,"vw":49.693883},{"c":49.6859,"h":49.72,"l":49.65,"n":560,"o":49.71,"t":"2026-10-20T14:45:00Z","v":44571,"vw":49.690778},{"c":49.5,"h":49.679,"l":49.47,"n":630,"o":49.665,"t":"2026-10-20T15:00:00Z","v":63266,"vw":49.616619},{"c":49.49,"h":49.58,"l":49.49,"n":316,"o":49.5,"t":"2026-10-20T15:15:00Z","v":58161,"vw":49.534399},{"c":49.53,"h":49.545,"l":49.4301,"n":352,"o":49.5,"t":"2026-10-20T15:30:00Z","v":102129,"vw":49.487204},{"c":49.555,"h":49.57,"l":49.495,"n":347,"o":49.535,"t":"2026-10-20T15:45:00Z","v":108771,"vw":49.53158},{"c":49.545,"h":49.58,"l":49.52,"n":327,"o":49.5597,"t":"2026-10-20T16:00:00Z","v":54734,"vw":49.554461},{"c":49.55,"h":49.57,"l":49.4801,"n":403,"o":49.545,"t":"2026-10-20T16:15:00Z","v":74407,"vw":49.531876},{"c":49.55,"h":49.595,"l":49.5448,"n":359,"o":49.545,"t":"2026-10-20T16:30:00Z","v":69146,"vw":49.567559},{"c":49.53,"h":49.575,"l":49.5157,"n":576,"o":49.559,"t":"2026-10-20T16:45:00Z","v":89401,"vw":49.544297},{"c":49.54,"h":49.55,"l":49.5,"n":299,"o":49.53,"t":"2026-10-20T17:00:00Z","v":59275,"vw":49.521443},{"c":49.585,"h":49.59,"l":49.54,"n":275,"o":49.5447,"t":"2026-10-20T17:15:00Z","v":63526,"vw":49.576793},{"c":49.6099,"h":49.6159,"l":49.5899,"n":346,"o":49.59,"t":"2026-10-20T17:30:00Z","v":85115,"vw":49.604123},{"c":49.605,"h":49.635,"l":49.595,"n":454,"o":49.6099,"t":"2026-10-20T17:45:00Z","v":103013,"vw":49.612709},{"c":49.615,"h":49.625,"l":49.595,"n":337,"o":49.605,"t":"2026-10-20T18:00:00Z","v":104729,"vw":49.611034},{"c":49.585,"h":49.615,"l":49.5705,"n":395,"o":49.615,"t":"2026-10-20T18:15:00Z","v":131268,"vw":49.59654},{"c":49.5349,"h":49.585,"l":49.5349,"n":552,"o":49.585,"t":"2026-10-20T18:30:00Z","v":177570,"vw":49.563052},{"c":49.575,"h":49.585,"l":49.535,"n":752,"o":49.535,"t":"2026-10-20T18:45:00Z","v":267743,"vw":49.566626},{"c":49.545,"h":49.6,"l":49.545,"n":528,"o":49.575,"t":"2026-10-20T19:00:00Z","v":161074,"vw":49.579745},{"c":49.55,"h":49.57,"l":49.525,"n":586,"o":49.545,"t":"2026-10-20T19:15:00Z","v":213515,"vw":49.547138},{"c":49.57,"h":49.575,"l":49.52,"n":712,"o":49.555,"t":"2026-10-20T19:30:00Z","v":242410,"vw":49.549236},{"c":49.54,"h":49.5776,"l":49.535,"n":669,"o":49.565,"t":"2026-10-20T19:45:00Z","v":168203,"vw":49.555259},{"c":49.56,"h":49.56,"l":49.56,"n":8,"o":49.56,"t":"2026-10-20T20:00:00Z","v":11822,"vw":49.56},{"c":49.56,"h":49.71,"l":49.56,"n":15,"o":49.56,"t":"2026-10-21T08:15:00Z","v":1197,"vw":49.573636},{"c":49.53,"h":49.53,"l":49.53,"n":6,"o":49.53,"t":"2026-10-21T08:30:00Z","v":203,"vw":49.53},{"c":49.7838,"h":49.96,"l":49.77,"n":409,"o":49.96,"t":"2026-10-21T13:30:00Z","v":61890,"vw":49.88759},{"c":49.81,"h":49.845,"l":49.775,"n":528,"o":49.78,"t":"2026-10-21T13:45:00Z","v":111678,"vw":49.817465},{"c":49.775,"h":49.825,"l":49.715,"n":612,"o":49.79,"t":"2026-10-21T14:00:00Z","v":65497,"vw":49.760713},{"c":49.79,"h":49.82,"l":49.715,"n":371,"o":49.775,"t":"2026-10-21T14:15:00Z","v":78961,"vw":49.759272},{"c":49.805,"h":49.8397,"l":49.765,"n":377,"o":49.79,"t":"2026-10-21T14:30:00Z","v":67161,"vw":49.801252},{"c":49.77,"h":49.815,"l":49.765,"n":246,"o":49.8,"t":"2026-10-21T14:45:00Z","v":90630,"vw":49.794515},{"c":49.805,"h":49.805,"l":49.74,"n":270,"o":49.765,"t":"2026-10-21T15:00:00Z","v":42532,"vw":49.769737},{"c":49.86,"h":49.865,"l":49.785,"n":369,"o":49.8038,"t":"2026-10-21T15:15:00Z","v":119057,"vw":49.826025},{"c":49.855,"h":49.9,"l":49.85,"n":282,"o":49.86,"t":"2026-10-21T15:30:00Z","v":40009,"vw":49.872212},{"c":49.845,"h":49.8779,"l":49.845,"n":276,"o":49.86,"t":"2026-10-21T15:45:00Z","v":63823,"vw":49.85556},{"c":49.8297,"h":49.85,"l":49.8112,"n":235,"o":49.84,"t":"2026-10-21T16:00:00Z","v":41498,"vw":49.834174},{"c":49.845,"h":49.8451,"l":49.825,"n":321,"o":49.83,"t":"2026-10-21T16:15:00Z","v":71479,"vw":49.83866},{"c":49.8742,"h":49.945,"l":49.8101,"n":356,"o":49.85,"t":"2026-10-21T16:30:00Z","v":61415,"vw":49.849769},{"c":49.875,"h":49.88,"l":49.855,"n":253,"o":49.8699,"t":"2026-10-21T16:45:00Z","v":54195,"vw":49.867526},{"c":49.8851,"h":49.895,"l":49.8401,"n":361,"o":49.8601,"t":"2026-10-21T17:00:00Z","v":91873,"vw":49.86872},{"c":49.869,"h":49.905,"l":49.865,"n":221,"o":49.8861,"t":"2026-10-21T17:15:00Z","v":63026,"vw":49.879641},{"c":49.855,"h":49.865,"l":49.845,"n":328,"o":49.865,"t":"2026-10-21T17:30:00Z","v":95550,"vw":49.856651},{"c":49.865,"h":49.875,"l":49.85,"n":313,"o":49.855,"t":"2026-10-21T17:45:00Z","v":62336,"vw":49.863694},{"c":49.855,"h":49.87,"l":49.84,"n":279,"o":49.86,"t":"2026-10-21T18:00:00Z","v":72191,"vw":49.856257},{"c":49.845,"h":49.8783,"l":49.84,"n":301,"o":49.86,"t":"2026-10-21T18:15:00Z","v":89956,"vw":49.859855},{"c":49.875,"h":49.89,"l":49.845,"n":430,"o":49.8499,"t":"2026-10-21T18:30:00Z","v":150470,"vw":49.863699},{"c":49.665,"h":49.875,"l":49.655,"n":450,"o":49.875,"t":"2026-10-21T18:45:00Z","v":120729,"vw":49.765209},{"c":49.65,"h":49.685,"l":49.555,"n":548,"o":49.665,"t":"2026-10-21T19:00:00Z","v":129172,"vw":49.624788},{"c":49.805,"h":49.805,"l":49.655,"n":611,"o":49.6571,"t":"2026-10-21T19:15:00Z","v":149484,"vw":49.706133},{"c":49.805,"h":49.825,"l":49.78,"n":488,"o":49.8001,"t":"2026-10-21T19:30:00Z","v":115182,"vw":49.801029},{"c":49.8,"h":49.845,"l":49.79,"n":687,"o":49.81,"t":"2026-10-21T19:45:00Z","v":126821,"vw":49.812889},{"c":49.82,"h":49.82,"l":49.82,"n":11,"o":49.82,"t":"2026-10-21T20:00:00Z","v":27496,"vw":49.82},{"c":49.4,"h":49.4,"l":49.4,"n":8,"o":49.4,"t":"2026-10-22T10:15:00Z","v":610,"vw":49.4},{"c":49.385,"h":49.43,"l":49.3405,"n":317,"o":49.37,"t":"2026-10-22T13:30:00Z","v":53813,"vw":49.383408},{"c":49.43,"h":49.45,"l":49.355,"n":351,"o":49.39,"t":"2026-10-22T13:45:00Z","v":58077,"vw":49.395326},{"c":49.31,"h":49.435,"l":49.31,"n":3177,"o":49.425,"t":"2026-10-22T14:00:00Z","v":78181,"vw":49.386069},{"c":49.22,"h":49.33,"l":49.215,"n":283,"o":49.31,"t":"2026-10-22T14:15:00Z","v":78346,"vw":49.284852},{"c":49.13,"h":49.22,"l":49.105,"n":308,"o":49.215,"t":"2026-10-22T14:30:00Z","v":53910,"vw":49.156287},{"c":49.16,"h":49.1641,"l":49.105,"n":341,"o":49.12,"t":"2026-10-22T14:45:00Z","v":190490,"vw":49.125534},{"c":49.065,"h":49.1699,"l":49.065,"n":370,"o":49.145,"t":"2026-10-22T15:00:00Z","v":87807,"vw":49.106863},{"c":49.089,"h":49.17,"l":49.065,"n":270,"o":49.07,"t":"2026-10-22T15:15:00Z","v":44955,"vw":49.126234},{"c":49.1,"h":49.135,"l":49.045,"n":482,"o":49.085,"t":"2026-10-22T15:30:00Z","v":140237,"vw":49.096168},{"c":49.18,"h":49.205,"l":49.105,"n":462,"o":49.115,"t":"2026-10-22T15:45:00Z","v":148910,"vw":49.144121},{"c":49.225,"h":49.25,"l":49.1701,"n":547,"o":49.19,"t":"2026-10-22T16:00:00Z","v":268701,"vw":49.216793},{"c":49.25,"h":49.27,"l":49.23,"n":464,"o":49.23,"t":"2026-10-22T16:15:00Z","v":128333,"vw":49.252277},{"c":49.1676,"h":49.25,"l":49.155,"n":362,"o":49.25,"t":"2026-10-22T16:30:00Z","v":84305,"vw":49.20471},{"c":49.2,"h":49.21,"l":49.1201,"n":504,"o":49.165,"t":"2026-10-22T16:45:00Z","v":175780,"vw":49.168641},{"c":49.1955,"h":49.205,"l":49.145,"n":343,"o":49.19,"t":"2026-10-22T17:00:00Z","v":63976,"vw":49.180452},{"c":49.23,"h":49.245,"l":49.185,"n":378,"o":49.2,"t":"2026-10-22T17:15:00Z","v":97411,"vw":49.218199},{"c":49.26,"h":49.2719,"l":49.22,"n":352,"o":49.23,"t":"2026-10-22T17:30:00Z","v":110409,"vw":49.254446},{"c":49.245,"h":49.26,"l":49.225,"n":521,"o":49.26,"t":"2026-10-22T17:45:00Z","v":120707,"vw":49.242435},{"c":49.205,"h":49.24,"l":49.165,"n":457,"o":49.24,"t":"2026-10-22T18:00:00Z","v":150036,"vw":49.2006},{"c":49.2158,"h":49.27,"l":49.2,"n":332,"o":49.21,"t":"2026-10-22T18:15:00Z","v":73601,"vw":49.23563},{"c":49.205,"h":49.2102,"l":49.175,"n":391,"o":49.205,"t":"2026-10-22T18:30:00Z","v":125351,"vw":49.19457},{"c":49.165,"h":49.2097,"l":49.1601,"n":486,"o":49.205,"t":"2026-10-22T18:45:00Z","v":119409,"vw":49.187031},{"c":49.2061,"h":49.225,"l":49.13,"n":506,"o":49.16,"t":"2026-10-22T19:00:00Z","v":102410,"vw":49.175174},{"c":49.225,"h":49.235,"l":49.1801,"n":611,"o":49.2,"t":"2026-10-22T19:15:00Z","v":161069,"vw":49.203492},{"c":49.14,"h":49.23,"l":49.13,"n":720,"o":49.23,"t":"2026-10-22T19:30:00Z","v":243529,"vw":49.164391},{"c":49.2,"h":49.22,"l":49.114,"n":547,"o":49.13,"t":"2026-10-22T19:45:00Z","v":115538,"vw":49.181313},{"c":49.21,"h":49.21,"l":49.21,"n":9,"o":49.21,"t":"2026-10-22T20:00:00Z","v":13661,"vw":49.21},{"c":49.5,"h":49.5,"l":49.5,"n":1,"o":49.5,"t":"2026-10-22T20:30:00Z","v":140,"vw":49.5}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.11317529325326887,"strike":52.736494134934624,"iv":0.17692877117163144,"gamma":0.07176544298930773,"theta":-0.007895800633225853,"vega":0.02417523177743807,"rho":0.003363950222603142,"breakevenPct":7.396198797374297},{"delta":0.15,"premium":0.2631619655304891,"strike":52.67897179318293,"iv":0.22399678861249966,"gamma":0.08454898864626999,"theta":-0.013947238175654245,"vega":0.032110216199513215,"rho":0.005142405339574256,"breakevenPct":7.584096237987039},{"delta":0.2,"premium":0.6167931078132679,"strike":54.80075864687961,"iv":0.4139867530265613,"gamma":0.05063957816586368,"theta":-0.029094857474573778,"vega":0.038704641822992034,"rho":0.00699069530478836,"breakevenPct":12.61441120644762},{"delta":0.25,"premium":0.3848420798724008,"strike":51.464561064965345,"iv":0.19876255277964755,"gamma":0.12760383373408,"theta":-0.0163285596970065,"vega":0.04395960840550701,"rho":0.008615442413525326,"breakevenPct":5.363550385770667},{"delta":0.3,"premium":0.4845912376737892,"strike":50.74363573776421,"iv":0.1783039424609906,"gamma":0.13766924539692196,"theta":-0.01639932424365609,"vega":0.0470776949264203,"rho":0.010420721920821182,"breakevenPct":4.101253760288561},{"delta":0.35,"premium":0.6373730300017649,"strike":50.45262279999664,"iv":0.1898443592642141,"gamma":0.13714004495239787,"theta":-0.01859604854110712,"vega":0.04992573462857138,"rho":0.01225353218823062,"breakevenPct":3.820353241207891},{"delta":0.4,"premium":0.7901548223297408,"strike":50.161609862229064,"iv":0.20138477606743763,"gamma":0.13661084450787378,"theta":-0.020792772838558148,"vega":0.05277377433072247,"rho":0.01408634245564006,"breakevenPct":3.539452722127221},{"delta":0.45,"premium":0.9210780313085415,"strike":49.846406562304864,"iv":0.20296508806626354,"gamma":0.14004590494339675,"theta":-0.021687850916311115,"vega":0.05435427736444957,"rho":0.015909923554277037,"breakevenPct":3.164975804944934},{"delta":0.5,"premium":1.0247023323681754,"strike":49.50099222543942,"iv":0.192106351313526,"gamma":0.14843188058706583,"theta":-0.020957319514838157,"vega":0.05435176990556026,"rho":0.01772197846091587,"breakevenPct":2.673632509261509},{"delta":0.55,"premium":1.1283266334278093,"strike":49.155577888573966,"iv":0.18124761456078844,"gamma":0.1568178562307349,"theta":-0.020226788113365198,"vega":0.05434926244667095,"rho":0.019534033367554708,"breakevenPct":2.182289213578084},{"delta":0.6,"premium":1.3102146406027133,"strike":48.79968201392191,"iv":0.17886937793477495,"gamma":0.15460647707693226,"theta":-0.019717914409355303,"vega":0.052976328839777126,"rho":0.021380242325113676,"breakevenPct":1.8286865566442119},{"delta":0.65,"premium":1.5562426075112308,"strike":48.4351961370204,"iv":0.1834412202616779,"gamma":0.14371017941196768,"theta":-0.019390697267443132,"vega":0.05048028105501089,"rho":0.023254441772255788,"breakevenPct":1.587967373565593},{"delta":0.7,"premium":1.8022705744197476,"strike":48.070710260118894,"iv":0.18801306258858083,"gamma":0.13281388174700315,"theta":-0.01906348012553096,"vega":0.047984233270244654,"rho":0.02512864121939789,"breakevenPct":1.347248190486975},{"delta":0.75,"premium":2.272305389221557,"strike":47.51736526946108,"iv":0.20458562874251499,"gamma":0.11250467065868264,"theta":-0.019,"vega":0.04368718562874252,"rho":0.026840866650099257,"breakevenPct":1.177952974360161},{"delta":0.8,"premium":2.8466634429400393,"strike":46.868471953578336,"iv":0.22592456479690526,"gamma":0.08960657640232106,"theta":-0.0189605415860735,"vega":0.03874506769825919,"rho":0.028476721940235185,"breakevenPct":1.026489324361665},{"delta":0.85,"premium":3.716589861751152,"strike":45.92165898617512,"iv":0.2554709677419355,"gamma":0.06557834101382488,"theta":-0.01833963133640553,"vega":0.03226958525345622,"rho":0.02988838976735512,"breakevenPct":0.8702476080598763},{"delta":0.9,"premium":4.369431643625192,"strike":45.153609831029186,"iv":0.2522451612903226,"gamma":0.04967972350230415,"theta":-0.014806605222734255,"vega":0.02412826420890937,"rho":0.03141723661166118,"breakevenPct":0.6361338643657322}],"put":[{"delta":0.15,"premium":0.65,"strike":42.42725764746416,"iv":0.5628897229810345,"gamma":0.03001670406792506,"theta":-0.030377778080981476,"vega":0.032285197238699735,"rho":-0.006587478399006135,"breakevenPct":15.104129958414637},{"delta":0.2,"premium":0.698969448343716,"strike":44.95877793374864,"iv":0.4266282762630633,"gamma":0.04740660750959839,"theta":-0.02728808440705247,"vega":0.03877625994644762,"rho":-0.00870264237593501,"breakevenPct":10.059320289768502},{"delta":0.25,"premium":0.7469127663753611,"strike":46.43825532750722,"iv":0.3461965534092793,"gamma":0.06672801152832945,"theta":-0.024587430734741317,"vega":0.04392069636926386,"rho":-0.010830341249535524,"breakevenPct":7.150289451063077},{"delta":0.3,"premium":0.6380291581104829,"strike":47.782690525082955,"iv":0.23579851397318058,"gamma":0.10956080423218512,"theta":-0.01764286603871245,"vega":0.04812725818085027,"rho":-0.012998140925774589,"breakevenPct":4.196989703368278},{"delta":0.35,"premium":0.7399340702014878,"strike":48.3292566357682,"iv":0.2153391251259801,"gamma":0.12243017836837153,"theta":-0.01664212391267072,"vega":0.050618369991827686,"rho":-0.015121784743286423,"breakevenPct":3.2933904377835446},{"delta":0.4,"premium":0.9032377083005492,"strike":48.71350049011894,"iv":0.21765812957696345,"gamma":0.12656344136187941,"theta":-0.017374351446985698,"vega":0.05288748910548577,"rho":-0.01723269504671118,"breakevenPct":2.8444162125210526},{"delta":0.45,"premium":1.0161522381835872,"strike":49.05055863895093,"iv":0.2126926836834569,"gamma":0.13791868854617018,"theta":-0.017169797827755323,"vega":0.054294753595748146,"rho":-0.019349774222436465,"breakevenPct":2.3889323292677465},{"delta":0.5,"premium":0.9813707055930192,"strike":49.249310253754174,"iv":0.18637570625354677,"gamma":0.17044237204515802,"theta":-0.014219434793026385,"vega":0.05317582663696755,"rho":-0.021484935046774883,"breakevenPct":1.9143679167625363},{"delta":0.55,"premium":0.946589173002451,"strike":49.448061868557424,"iv":0.16005872882363664,"gamma":0.20296605554414587,"theta":-0.011269071758297444,"vega":0.05205689967818695,"rho":-0.023620095871113304,"breakevenPct":1.4398035042573254},{"delta":0.6,"premium":0.911807640411883,"strike":49.64681348336067,"iv":0.13374175139372657,"gamma":0.2354897390431337,"theta":-0.00831870872356851,"vega":0.05093797271940635,"rho":-0.02575525669545172,"breakevenPct":0.9652390917521154},{"delta":0.65,"premium":0.8770261078213148,"strike":49.84556509816392,"iv":0.10742477396381642,"gamma":0.26801342254212157,"theta":-0.005368345688839569,"vega":0.04981904576062575,"rho":-0.027890417519790142,"breakevenPct":0.4906746792469048},{"delta":0.7,"premium":0.9892787390321514,"strike":50.13264641812586,"iv":0.0953755578566212,"gamma":0.27356257659630107,"theta":-0.0035300433531355157,"vega":0.04800124152854204,"rho":-0.029951510439915136,"breakevenPct":0.1354040254141329},{"delta":0.75,"premium":1.6139160922336937,"strike":50.72753913546066,"iv":0.13304664300297153,"gamma":0.18511087797058018,"theta":-0.005567050655511704,"vega":0.043747989451352706,"rho":-0.03175449149319476,"breakevenPct":0.19584831695393867},{"delta":0.8,"premium":2.2520716292134835,"strike":51.38061797752809,"iv":0.1608811797752809,"gamma":0.12640646067415728,"theta":-0.0060813202247191,"vega":0.03852668539325842,"rho":-0.03381178091595473,"breakevenPct":0.16552255981587943},{"delta":0.85,"premium":3.272962962962962,"strike":52.43703703703704,"iv":0.20030148148148144,"gamma":0.08548074074074077,"theta":-0.0062740740740740725,"vega":0.032325925925925925,"rho":-0.03633727059925353,"breakevenPct":0.09332640911588899}]},"raw":{"call":[{"delta":0.1,"premium":0.11317529325326887,"strike":52.736494134934624,"iv":0.17692877117163144,"gamma":0.07176544298930773,"theta":-0.007895800633225853,"vega":0.02417523177743807,"rho":0.003363950222603142,"breakevenPct":7.396198797374297},{"delta":0.15,"premium":0.2631619655304891,"strike":52.67897179318293,"iv":0.22399678861249966,"gamma":0.08454898864626999,"theta":-0.013947238175654245,"vega":0.032110216199513215,"rho":0.005142405339574256,"breakevenPct":7.584096237987039},{"delta":0.2,"premium":0.6167931078132679,"strike":54.80075864687961,"iv":0.4139867530265613,"gamma":0.05063957816586368,"theta":-0.029094857474573778,"vega":0.038704641822992034,"rho":0.00699069530478836,"breakevenPct":12.61441120644762},{"delta":0.25,"premium":0.3848420798724008,"strike":51.464561064965345,"iv":0.19876255277964755,"gamma":0.12760383373408,"theta":-0.0163285596970065,"vega":0.04395960840550701,"rho":0.008615442413525326,"breakevenPct":5.363550385770667},{"delta":0.3,"premium":0.4845912376737892,"strike":50.74363573776421,"iv":0.1783039424609906,"gamma":0.13766924539692196,"theta":-0.01639932424365609,"vega":0.0470776949264203,"rho":0.010420721920821182,"breakevenPct":4.101253760288561},{"delta":0.35,"premium":0.6373730300017649,"strike":50.45262279999664,"iv":0.1898443592642141,"gamma":0.13714004495239787,"theta":-0.01859604854110712,"vega":0.04992573462857138,"rho":0.01225353218823062,"breakevenPct":3.820353241207891},{"delta":0.4,"premium":0.7901548223297408,"strike":50.161609862229064,"iv":0.20138477606743763,"gamma":0.13661084450787378,"theta":-0.020792772838558148,"vega":0.05277377433072247,"rho":0.01408634245564006,"breakevenPct":3.539452722127221},{"delta":0.45,"premium":0.9210780313085415,"strike":49.846406562304864,"iv":0.20296508806626354,"gamma":0.14004590494339675,"theta":-0.021687850916311115,"vega":0.05435427736444957,"rho":0.015909923554277037,"breakevenPct":3.164975804944934},{"delta":0.5,"premium":1.0247023323681754,"strike":49.50099222543942,"iv":0.192106351313526,"gamma":0.14843188058706583,"theta":-0.020957319514838157,"vega":0.05435176990556026,"rho":0.01772197846091587,"breakevenPct":2.673632509261509},{"delta":0.55,"premium":1.1283266334278093,"strike":49.155577888573966,"iv":0.18124761456078844,"gamma":0.1568178562307349,"theta":-0.020226788113365198,"vega":0.05434926244667095,"rho":0.019534033367554708,"breakevenPct":2.182289213578084},{"delta":0.6,"premium":1.3102146406027133,"strike":48.79968201392191,"iv":0.17886937793477495,"gamma":0.15460647707693226,"theta":-0.019717914409355303,"vega":0.052976328839777126,"rho":0.021380242325113676,"breakevenPct":1.8286865566442119},{"delta":0.65,"premium":1.5562426075112308,"strike":48.4351961370204,"iv":0.1834412202616779,"gamma":0.14371017941196768,"theta":-0.019390697267443132,"vega":0.05048028105501089,"rho":0.023254441772255788,"breakevenPct":1.587967373565593},{"delta":0.7,"premium":1.8022705744197476,"strike":48.070710260118894,"iv":0.18801306258858083,"gamma":0.13281388174700315,"theta":-0.01906348012553096,"vega":0.047984233270244654,"rho":0.02512864121939789,"breakevenPct":1.347248190486975},{"delta":0.75,"premium":2.272305389221557,"strike":47.51736526946108,"iv":0.20458562874251499,"gamma":0.11250467065868264,"theta":-0.019,"vega":0.04368718562874252,"rho":0.026840866650099257,"breakevenPct":1.177952974360161},{"delta":0.8,"premium":2.8466634429400393,"strike":46.868471953578336,"iv":0.22592456479690526,"gamma":0.08960657640232106,"theta":-0.0189605415860735,"vega":0.03874506769825919,"rho":0.028476721940235185,"breakevenPct":1.026489324361665},{"delta":0.85,"premium":3.716589861751152,"strike":45.92165898617512,"iv":0.2554709677419355,"gamma":0.06557834101382488,"theta":-0.01833963133640553,"vega":0.03226958525345622,"rho":0.02988838976735512,"breakevenPct":0.8702476080598763},{"delta":0.9,"premium":4.369431643625192,"strike":45.153609831029186,"iv":0.2522451612903226,"gamma":0.04967972350230415,"theta":-0.014806605222734255,"vega":0.02412826420890937,"rho":0.03141723661166118,"breakevenPct":0.6361338643657322}],"put":[{"delta":0.15,"premium":0.65,"strike":42.42725764746416,"iv":0.5628897229810345,"gamma":0.03001670406792506,"theta":-0.030377778080981476,"vega":0.032285197238699735,"rho":-0.006587478399006135,"breakevenPct":15.104129958414637},{"delta":0.2,"premium":0.698969448343716,"strike":44.95877793374864,"iv":0.4266282762630633,"gamma":0.04740660750959839,"theta":-0.02728808440705247,"vega":0.03877625994644762,"rho":-0.00870264237593501,"breakevenPct":10.059320289768502},{"delta":0.25,"premium":0.7469127663753611,"strike":46.43825532750722,"iv":0.3461965534092793,"gamma":0.06672801152832945,"theta":-0.024587430734741317,"vega":0.04392069636926386,"rho":-0.010830341249535524,"breakevenPct":7.150289451063077},{"delta":0.3,"premium":0.6380291581104829,"strike":47.782690525082955,"iv":0.23579851397318058,"gamma":0.10956080423218512,"theta":-0.01764286603871245,"vega":0.04812725818085027,"rho":-0.012998140925774589,"breakevenPct":4.196989703368278},{"delta":0.35,"premium":0.7399340702014878,"strike":48.3292566357682,"iv":0.2153391251259801,"gamma":0.12243017836837153,"theta":-0.01664212391267072,"vega":0.050618369991827686,"rho":-0.015121784743286423,"breakevenPct":3.2933904377835446},{"delta":0.4,"premium":0.9032377083005492,"strike":48.71350049011894,"iv":0.21765812957696345,"gamma":0.12656344136187941,"theta":-0.017374351446985698,"vega":0.05288748910548577,"rho":-0.01723269504671118,"breakevenPct":2.8444162125210526},{"delta":0.45,"premium":1.0161522381835872,"strike":49.05055863895093,"iv":0.2126926836834569,"gamma":0.13791868854617018,"theta":-0.017169797827755323,"vega":0.054294753595748146,"rho":-0.019349774222436465,"breakevenPct":2.3889323292677465},{"delta":0.5,"premium":0.9813707055930192,"strike":49.249310253754174,"iv":0.18637570625354677,"gamma":0.17044237204515802,"theta":-0.014219434793026385,"vega":0.05317582663696755,"rho":-0.021484935046774883,"breakevenPct":1.9143679167625363},{"delta":0.55,"premium":0.946589173002451,"strike":49.448061868557424,"iv":0.16005872882363664,"gamma":0.20296605554414587,"theta":-0.011269071758297444,"vega":0.05205689967818695,"rho":-0.023620095871113304,"breakevenPct":1.4398035042573254},{"delta":0.6,"premium":0.911807640411883,"strike":49.64681348336067,"iv":0.13374175139372657,"gamma":0.2354897390431337,"theta":-0.00831870872356851,"vega":0.05093797271940635,"rho":-0.02575525669545172,"breakevenPct":0.9652390917521154},{"delta":0.65,"premium":0.8770261078213148,"strike":49.84556509816392,"iv":0.10742477396381642,"gamma":0.26801342254212157,"theta":-0.005368345688839569,"vega":0.04981904576062575,"rho":-0.027890417519790142,"breakevenPct":0.4906746792469048},{"delta":0.7,"premium":0.9892787390321514,"strike":50.13264641812586,"iv":0.0953755578566212,"gamma":0.27356257659630107,"theta":-0.0035300433531355157,"vega":0.04800124152854204,"rho":-0.029951510439915136,"breakevenPct":0.1354040254141329},{"delta":0.75,"premium":1.6139160922336937,"strike":50.72753913546066,"iv":0.13304664300297153,"gamma":0.18511087797058018,"theta":-0.005567050655511704,"vega":0.043747989451352706,"rho":-0.03175449149319476,"breakevenPct":0.19584831695393867},{"delta":0.8,"premium":2.2520716292134835,"strike":51.38061797752809,"iv":0.1608811797752809,"gamma":0.12640646067415728,"theta":-0.0060813202247191,"vega":0.03852668539325842,"rho":-0.03381178091595473,"breakevenPct":0.16552255981587943},{"delta":0.85,"premium":3.272962962962962,"strike":52.43703703703704,"iv":0.20030148148148144,"gamma":0.08548074074074077,"theta":-0.0062740740740740725,"vega":0.032325925925925925,"rho":-0.03633727059925353,"breakevenPct":0.09332640911588899}]}},"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"}}