{"symbol":"SPHD","url":"https://intraalpha.com/companies/SPHD","capturedAt":"2026-10-23T04:43:08.039Z","state":"ready","quote":{"symbol":"SPHD","last_price":51.73,"prev_close":50.31,"regular_close":51.73,"change":1.42,"change_pct":2.8225,"regular_change":1.42,"regular_change_pct":2.8225,"extended_change":0,"extended_change_pct":0,"bid":51.53,"ask":51.91,"bid_size":5800,"ask_size":200,"volume":1567075,"vwap":51.266724,"open":50.49,"high":51.735,"low":50.47,"close":51.73,"trade_count":9829,"last_trade_at":"2026-10-23T00:00:00.113544608Z","last_quote_at":"2026-10-23T00:00:00.101181233Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:43:04.30395659-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":3200000000,"net_expense_ratio":0.003,"portfolio_turnover":0.49,"dividend_yield":0.0463,"inception_date":"2012-10-18","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T04:43:07.519706+00:00"},"optionObservedAt":"2026-10-22T19:55:16.194Z","bars":[{"c":50.27,"h":50.27,"l":50.27,"n":1,"o":50.27,"t":"2026-10-16T12:15:00Z","v":300,"vw":50.27},{"c":50.46,"h":50.46,"l":50.42,"n":15,"o":50.42,"t":"2026-10-16T13:25:00Z","v":5342,"vw":50.436181},{"c":50.38,"h":50.49,"l":50.31,"n":621,"o":50.48,"t":"2026-10-16T13:30:00Z","v":62191,"vw":50.434322},{"c":50.62,"h":50.625,"l":50.36,"n":438,"o":50.36,"t":"2026-10-16T13:35:00Z","v":44764,"vw":50.529423},{"c":50.57,"h":50.645,"l":50.57,"n":272,"o":50.625,"t":"2026-10-16T13:40:00Z","v":27003,"vw":50.600288},{"c":50.64,"h":50.645,"l":50.54,"n":157,"o":50.58,"t":"2026-10-16T13:45:00Z","v":19006,"vw":50.597227},{"c":50.635,"h":50.685,"l":50.625,"n":228,"o":50.67,"t":"2026-10-16T13:50:00Z","v":38317,"vw":50.651956},{"c":50.65,"h":50.68,"l":50.63,"n":134,"o":50.63,"t":"2026-10-16T13:55:00Z","v":15615,"vw":50.664632},{"c":50.63,"h":50.7,"l":50.61,"n":186,"o":50.65,"t":"2026-10-16T14:00:00Z","v":26829,"vw":50.65547},{"c":50.63,"h":50.675,"l":50.59,"n":184,"o":50.64,"t":"2026-10-16T14:05:00Z","v":23905,"vw":50.636553},{"c":50.565,"h":50.645,"l":50.55,"n":100,"o":50.625,"t":"2026-10-16T14:10:00Z","v":5949,"vw":50.600249},{"c":50.54,"h":50.575,"l":50.515,"n":99,"o":50.57,"t":"2026-10-16T14:15:00Z","v":9066,"vw":50.549936},{"c":50.61,"h":50.61,"l":50.55,"n":110,"o":50.55,"t":"2026-10-16T14:20:00Z","v":11514,"vw":50.578193},{"c":50.655,"h":50.67,"l":50.605,"n":91,"o":50.6099,"t":"2026-10-16T14:25:00Z","v":5197,"vw":50.645847},{"c":50.585,"h":50.68,"l":50.585,"n":91,"o":50.66,"t":"2026-10-16T14:30:00Z","v":6541,"vw":50.645341},{"c":50.595,"h":50.595,"l":50.565,"n":47,"o":50.59,"t":"2026-10-16T14:35:00Z","v":4103,"vw":50.576539},{"c":50.515,"h":50.58,"l":50.51,"n":54,"o":50.58,"t":"2026-10-16T14:40:00Z","v":4160,"vw":50.54846},{"c":50.52,"h":50.525,"l":50.49,"n":50,"o":50.5,"t":"2026-10-16T14:45:00Z","v":4068,"vw":50.49862},{"c":50.58,"h":50.585,"l":50.53,"n":75,"o":50.53,"t":"2026-10-16T14:50:00Z","v":3286,"vw":50.571082},{"c":50.595,"h":50.605,"l":50.57,"n":83,"o":50.605,"t":"2026-10-16T14:55:00Z","v":4980,"vw":50.590014},{"c":50.6799,"h":50.6799,"l":50.6,"n":116,"o":50.6,"t":"2026-10-16T15:00:00Z","v":11946,"vw":50.630077},{"c":50.71,"h":50.715,"l":50.68,"n":89,"o":50.69,"t":"2026-10-16T15:05:00Z","v":4735,"vw":50.700385},{"c":50.76,"h":50.77,"l":50.7,"n":98,"o":50.735,"t":"2026-10-16T15:10:00Z","v":6227,"vw":50.731685},{"c":50.73,"h":50.76,"l":50.71,"n":65,"o":50.76,"t":"2026-10-16T15:15:00Z","v":6387,"vw":50.723322},{"c":50.74,"h":50.76,"l":50.725,"n":96,"o":50.725,"t":"2026-10-16T15:20:00Z","v":6414,"vw":50.7422},{"c":50.72,"h":50.74,"l":50.71,"n":67,"o":50.73,"t":"2026-10-16T15:25:00Z","v":2914,"vw":50.723139},{"c":50.71,"h":50.73,"l":50.71,"n":104,"o":50.72,"t":"2026-10-16T15:30:00Z","v":6915,"vw":50.7224},{"c":50.71,"h":50.74,"l":50.6916,"n":42,"o":50.72,"t":"2026-10-16T15:35:00Z","v":3973,"vw":50.721972},{"c":50.635,"h":50.695,"l":50.635,"n":52,"o":50.69,"t":"2026-10-16T15:40:00Z","v":2813,"vw":50.671339},{"c":50.63,"h":50.655,"l":50.63,"n":104,"o":50.63,"t":"2026-10-16T15:45:00Z","v":11350,"vw":50.640208},{"c":50.64,"h":50.645,"l":50.6105,"n":63,"o":50.62,"t":"2026-10-16T15:50:00Z","v":4647,"vw":50.626806},{"c":50.62,"h":50.65,"l":50.62,"n":86,"o":50.64,"t":"2026-10-16T15:55:00Z","v":11328,"vw":50.637294},{"c":50.55,"h":50.605,"l":50.53,"n":108,"o":50.59,"t":"2026-10-16T16:00:00Z","v":8500,"vw":50.565728},{"c":50.57,"h":50.575,"l":50.55,"n":94,"o":50.55,"t":"2026-10-16T16:05:00Z","v":7849,"vw":50.568756},{"c":50.55,"h":50.58,"l":50.545,"n":43,"o":50.575,"t":"2026-10-16T16:10:00Z","v":1505,"vw":50.566371},{"c":50.52,"h":50.52,"l":50.5,"n":51,"o":50.515,"t":"2026-10-16T16:15:00Z","v":2292,"vw":50.508311},{"c":50.54,"h":50.545,"l":50.525,"n":52,"o":50.525,"t":"2026-10-16T16:20:00Z","v":5087,"vw":50.536722},{"c":50.54,"h":50.56,"l":50.535,"n":63,"o":50.545,"t":"2026-10-16T16:25:00Z","v":2830,"vw":50.546043},{"c":50.55,"h":50.55,"l":50.54,"n":58,"o":50.545,"t":"2026-10-16T16:30:00Z","v":4820,"vw":50.54724},{"c":50.5139,"h":50.56,"l":50.5139,"n":46,"o":50.56,"t":"2026-10-16T16:35:00Z","v":2330,"vw":50.540171},{"c":50.52,"h":50.53,"l":50.52,"n":57,"o":50.52,"t":"2026-10-16T16:40:00Z","v":4896,"vw":50.521564},{"c":50.52,"h":50.525,"l":50.52,"n":33,"o":50.52,"t":"2026-10-16T16:45:00Z","v":1888,"vw":50.520357},{"c":50.53,"h":50.53,"l":50.5,"n":54,"o":50.5,"t":"2026-10-16T16:50:00Z","v":2716,"vw":50.5115},{"c":50.55,"h":50.55,"l":50.5307,"n":42,"o":50.5399,"t":"2026-10-16T16:55:00Z","v":12950,"vw":50.54061},{"c":50.505,"h":50.55,"l":50.5,"n":81,"o":50.55,"t":"2026-10-16T17:00:00Z","v":18236,"vw":50.527814},{"c":50.47,"h":50.5001,"l":50.46,"n":77,"o":50.5,"t":"2026-10-16T17:05:00Z","v":12949,"vw":50.479041},{"c":50.46,"h":50.475,"l":50.4399,"n":60,"o":50.47,"t":"2026-10-16T17:10:00Z","v":9394,"vw":50.456447},{"c":50.45,"h":50.465,"l":50.45,"n":46,"o":50.46,"t":"2026-10-16T17:15:00Z","v":6606,"vw":50.459112},{"c":50.48,"h":50.48,"l":50.445,"n":113,"o":50.445,"t":"2026-10-16T17:20:00Z","v":8652,"vw":50.456087},{"c":50.51,"h":50.51,"l":50.49,"n":42,"o":50.49,"t":"2026-10-16T17:25:00Z","v":8149,"vw":50.502639},{"c":50.55,"h":50.55,"l":50.51,"n":106,"o":50.51,"t":"2026-10-16T17:30:00Z","v":13693,"vw":50.533832},{"c":50.555,"h":50.565,"l":50.555,"n":59,"o":50.56,"t":"2026-10-16T17:35:00Z","v":6118,"vw":50.560226},{"c":50.59,"h":50.5967,"l":50.54,"n":84,"o":50.54,"t":"2026-10-16T17:40:00Z","v":7869,"vw":50.578318},{"c":50.585,"h":50.605,"l":50.58,"n":85,"o":50.5901,"t":"2026-10-16T17:45:00Z","v":12008,"vw":50.592151},{"c":50.54,"h":50.58,"l":50.54,"n":216,"o":50.58,"t":"2026-10-16T17:50:00Z","v":9398,"vw":50.567288},{"c":50.5399,"h":50.54,"l":50.5201,"n":34,"o":50.5399,"t":"2026-10-16T17:55:00Z","v":5215,"vw":50.533812},{"c":50.51,"h":50.55,"l":50.51,"n":65,"o":50.53,"t":"2026-10-16T18:00:00Z","v":7601,"vw":50.523434},{"c":50.51,"h":50.5101,"l":50.495,"n":52,"o":50.5101,"t":"2026-10-16T18:05:00Z","v":8761,"vw":50.50836},{"c":50.51,"h":50.5199,"l":50.505,"n":16,"o":50.5199,"t":"2026-10-16T18:10:00Z","v":6988,"vw":50.507969},{"c":50.495,"h":50.525,"l":50.495,"n":88,"o":50.51,"t":"2026-10-16T18:15:00Z","v":13284,"vw":50.512923},{"c":50.49,"h":50.4989,"l":50.48,"n":111,"o":50.48,"t":"2026-10-16T18:20:00Z","v":25736,"vw":50.488356},{"c":50.4799,"h":50.5,"l":50.47,"n":62,"o":50.49,"t":"2026-10-16T18:25:00Z","v":10677,"vw":50.485135},{"c":50.5,"h":50.5,"l":50.47,"n":69,"o":50.475,"t":"2026-10-16T18:30:00Z","v":14039,"vw":50.489875},{"c":50.525,"h":50.525,"l":50.485,"n":74,"o":50.51,"t":"2026-10-16T18:35:00Z","v":13931,"vw":50.501988},{"c":50.55,"h":50.55,"l":50.53,"n":36,"o":50.53,"t":"2026-10-16T18:40:00Z","v":1950,"vw":50.540913},{"c":50.555,"h":50.5624,"l":50.555,"n":28,"o":50.555,"t":"2026-10-16T18:45:00Z","v":3193,"vw":50.558119},{"c":50.565,"h":50.57,"l":50.56,"n":38,"o":50.56,"t":"2026-10-16T18:50:00Z","v":3863,"vw":50.565908},{"c":50.57,"h":50.57,"l":50.5499,"n":92,"o":50.56,"t":"2026-10-16T18:55:00Z","v":16377,"vw":50.558684},{"c":50.5799,"h":50.58,"l":50.57,"n":55,"o":50.57,"t":"2026-10-16T19:00:00Z","v":7845,"vw":50.576931},{"c":50.575,"h":50.6,"l":50.5739,"n":101,"o":50.59,"t":"2026-10-16T19:05:00Z","v":8109,"vw":50.587761},{"c":50.59,"h":50.6,"l":50.565,"n":109,"o":50.5799,"t":"2026-10-16T19:10:00Z","v":19157,"vw":50.583904},{"c":50.57,"h":50.61,"l":50.565,"n":88,"o":50.6,"t":"2026-10-16T19:15:00Z","v":37710,"vw":50.594516},{"c":50.5801,"h":50.5801,"l":50.545,"n":86,"o":50.545,"t":"2026-10-16T19:20:00Z","v":15120,"vw":50.566027},{"c":50.58,"h":50.5801,"l":50.56,"n":83,"o":50.5801,"t":"2026-10-16T19:25:00Z","v":15730,"vw":50.573303},{"c":50.61,"h":50.61,"l":50.585,"n":132,"o":50.59,"t":"2026-10-16T19:30:00Z","v":23030,"vw":50.598601},{"c":50.6,"h":50.62,"l":50.5899,"n":104,"o":50.61,"t":"2026-10-16T19:35:00Z","v":18097,"vw":50.596505},{"c":50.61,"h":50.61,"l":50.58,"n":69,"o":50.58,"t":"2026-10-16T19:40:00Z","v":12191,"vw":50.591046},{"c":50.62,"h":50.64,"l":50.615,"n":104,"o":50.62,"t":"2026-10-16T19:45:00Z","v":17275,"vw":50.624002},{"c":50.64,"h":50.67,"l":50.62,"n":192,"o":50.62,"t":"2026-10-16T19:50:00Z","v":17837,"vw":50.645426},{"c":50.655,"h":50.67,"l":50.625,"n":261,"o":50.64,"t":"2026-10-16T19:55:00Z","v":58530,"vw":50.651136},{"c":50.61,"h":50.61,"l":50.61,"n":10,"o":50.61,"t":"2026-10-16T20:00:00Z","v":6594,"vw":50.61},{"c":50.6717,"h":50.6717,"l":50.61,"n":2,"o":50.61,"t":"2026-10-16T20:35:00Z","v":200,"vw":50.64085},{"c":50.7,"h":50.7,"l":50.7,"n":2,"o":50.7,"t":"2026-10-16T21:10:00Z","v":11391,"vw":50.7},{"c":50.4,"h":50.4,"l":50.4,"n":13,"o":50.4,"t":"2026-10-19T11:00:00Z","v":112,"vw":50.4},{"c":50.3,"h":50.3,"l":50.1,"n":4,"o":50.1,"t":"2026-10-19T12:20:00Z","v":1200,"vw":50.273913},{"c":50.068,"h":50.068,"l":50.068,"n":1,"o":50.068,"t":"2026-10-19T12:30:00Z","v":119,"vw":50.068},{"c":50.2,"h":50.2,"l":50.2,"n":14,"o":50.2,"t":"2026-10-19T12:50:00Z","v":1277,"vw":50.2},{"c":50.2,"h":50.2,"l":50.2,"n":6,"o":50.2,"t":"2026-10-19T13:25:00Z","v":1727,"vw":50.2},{"c":50.14,"h":50.2124,"l":50.11,"n":570,"o":50.11,"t":"2026-10-19T13:30:00Z","v":16211,"vw":50.137679},{"c":50.24,"h":50.24,"l":50.12,"n":261,"o":50.12,"t":"2026-10-19T13:35:00Z","v":26967,"vw":50.172877},{"c":50.16,"h":50.24,"l":50.16,"n":221,"o":50.24,"t":"2026-10-19T13:40:00Z","v":26260,"vw":50.193459},{"c":50.13,"h":50.18,"l":50.115,"n":188,"o":50.18,"t":"2026-10-19T13:45:00Z","v":13232,"vw":50.135024},{"c":50.05,"h":50.12,"l":50.05,"n":159,"o":50.12,"t":"2026-10-19T13:50:00Z","v":14398,"vw":50.073826},{"c":50.08,"h":50.1,"l":50.0651,"n":215,"o":50.07,"t":"2026-10-19T13:55:00Z","v":30712,"vw":50.088842},{"c":50.07,"h":50.1,"l":50.025,"n":251,"o":50.075,"t":"2026-10-19T14:00:00Z","v":25380,"vw":50.064587},{"c":50.105,"h":50.105,"l":50.06,"n":92,"o":50.06,"t":"2026-10-19T14:05:00Z","v":5817,"vw":50.075194},{"c":50.04,"h":50.08,"l":50.0351,"n":157,"o":50.08,"t":"2026-10-19T14:10:00Z","v":17539,"vw":50.055054},{"c":50.0201,"h":50.07,"l":50.02,"n":126,"o":50.0524,"t":"2026-10-19T14:15:00Z","v":5728,"vw":50.051599},{"c":49.965,"h":50.01,"l":49.965,"n":113,"o":50.01,"t":"2026-10-19T14:20:00Z","v":4379,"vw":49.976109},{"c":49.94,"h":49.965,"l":49.935,"n":154,"o":49.965,"t":"2026-10-19T14:25:00Z","v":11574,"vw":49.951118},{"c":49.8991,"h":49.97,"l":49.8991,"n":116,"o":49.96,"t":"2026-10-19T14:30:00Z","v":9063,"vw":49.957176},{"c":49.905,"h":49.935,"l":49.905,"n":79,"o":49.91,"t":"2026-10-19T14:35:00Z","v":3862,"vw":49.920528},{"c":49.87,"h":49.9,"l":49.86,"n":104,"o":49.9,"t":"2026-10-19T14:40:00Z","v":6231,"vw":49.88097},{"c":49.85,"h":49.86,"l":49.83,"n":193,"o":49.86,"t":"2026-10-19T14:45:00Z","v":23404,"vw":49.857388},{"c":49.85,"h":49.87,"l":49.83,"n":105,"o":49.84,"t":"2026-10-19T14:50:00Z","v":6132,"vw":49.850699},{"c":49.89,"h":49.89,"l":49.81,"n":73,"o":49.84,"t":"2026-10-19T14:55:00Z","v":3440,"vw":49.865534},{"c":49.91,"h":49.92,"l":49.88,"n":72,"o":49.89,"t":"2026-10-19T15:00:00Z","v":3514,"vw":49.902785},{"c":49.865,"h":49.9,"l":49.865,"n":62,"o":49.9,"t":"2026-10-19T15:05:00Z","v":3092,"vw":49.877123},{"c":49.905,"h":49.91,"l":49.87,"n":74,"o":49.87,"t":"2026-10-19T15:10:00Z","v":6058,"vw":49.888661},{"c":49.93,"h":49.955,"l":49.9,"n":81,"o":49.9,"t":"2026-10-19T15:15:00Z","v":2733,"vw":49.932843},{"c":49.92,"h":49.93,"l":49.89,"n":141,"o":49.93,"t":"2026-10-19T15:20:00Z","v":12956,"vw":49.904935},{"c":49.9,"h":49.915,"l":49.9,"n":74,"o":49.915,"t":"2026-10-19T15:25:00Z","v":4196,"vw":49.905657},{"c":49.87,"h":49.91,"l":49.87,"n":52,"o":49.9,"t":"2026-10-19T15:30:00Z","v":2357,"vw":49.884419},{"c":49.88,"h":49.9,"l":49.87,"n":72,"o":49.87,"t":"2026-10-19T15:35:00Z","v":5120,"vw":49.889715},{"c":49.86,"h":49.88,"l":49.86,"n":50,"o":49.88,"t":"2026-10-19T15:40:00Z","v":1934,"vw":49.876377},{"c":49.83,"h":49.865,"l":49.82,"n":103,"o":49.84,"t":"2026-10-19T15:45:00Z","v":8020,"vw":49.843991},{"c":49.84,"h":49.845,"l":49.81,"n":67,"o":49.82,"t":"2026-10-19T15:50:00Z","v":3344,"vw":49.826938},{"c":49.86,"h":49.86,"l":49.83,"n":93,"o":49.835,"t":"2026-10-19T15:55:00Z","v":8129,"vw":49.846637},{"c":49.82,"h":49.865,"l":49.81,"n":92,"o":49.865,"t":"2026-10-19T16:00:00Z","v":8997,"vw":49.838236},{"c":49.81,"h":49.82,"l":49.78,"n":106,"o":49.82,"t":"2026-10-19T16:05:00Z","v":31698,"vw":49.814933},{"c":49.805,"h":49.815,"l":49.805,"n":65,"o":49.81,"t":"2026-10-19T16:10:00Z","v":3297,"vw":49.809807},{"c":49.84,"h":49.84,"l":49.805,"n":89,"o":49.805,"t":"2026-10-19T16:15:00Z","v":5442,"vw":49.813385},{"c":49.84,"h":49.84,"l":49.83,"n":43,"o":49.83,"t":"2026-10-19T16:20:00Z","v":1858,"vw":49.831429},{"c":49.845,"h":49.845,"l":49.83,"n":31,"o":49.8376,"t":"2026-10-19T16:25:00Z","v":2410,"vw":49.842405},{"c":49.855,"h":49.855,"l":49.84,"n":63,"o":49.845,"t":"2026-10-19T16:30:00Z","v":4565,"vw":49.845376},{"c":49.8199,"h":49.845,"l":49.81,"n":99,"o":49.845,"t":"2026-10-19T16:35:00Z","v":20306,"vw":49.822533},{"c":49.82,"h":49.82,"l":49.8021,"n":112,"o":49.8199,"t":"2026-10-19T16:40:00Z","v":18764,"vw":49.812315},{"c":49.82,"h":49.835,"l":49.805,"n":79,"o":49.815,"t":"2026-10-19T16:45:00Z","v":20586,"vw":49.817084},{"c":49.83,"h":49.835,"l":49.815,"n":126,"o":49.815,"t":"2026-10-19T16:50:00Z","v":24275,"vw":49.828702},{"c":49.855,"h":49.86,"l":49.825,"n":83,"o":49.83,"t":"2026-10-19T16:55:00Z","v":22710,"vw":49.837497},{"c":49.835,"h":49.86,"l":49.83,"n":116,"o":49.86,"t":"2026-10-19T17:00:00Z","v":17918,"vw":49.847737},{"c":49.85,"h":49.86,"l":49.825,"n":85,"o":49.835,"t":"2026-10-19T17:05:00Z","v":17699,"vw":49.84945},{"c":49.85,"h":49.86,"l":49.845,"n":96,"o":49.86,"t":"2026-10-19T17:10:00Z","v":8780,"vw":49.852042},{"c":49.845,"h":49.8586,"l":49.845,"n":69,"o":49.845,"t":"2026-10-19T17:15:00Z","v":15411,"vw":49.850227},{"c":49.865,"h":49.865,"l":49.8361,"n":85,"o":49.8361,"t":"2026-10-19T17:20:00Z","v":17073,"vw":49.845553},{"c":49.855,"h":49.875,"l":49.8499,"n":74,"o":49.8699,"t":"2026-10-19T17:25:00Z","v":24810,"vw":49.860826},{"c":49.835,"h":49.8501,"l":49.82,"n":101,"o":49.85,"t":"2026-10-19T17:30:00Z","v":36482,"vw":49.836565},{"c":49.8399,"h":49.845,"l":49.82,"n":117,"o":49.83,"t":"2026-10-19T17:35:00Z","v":38624,"vw":49.834385},{"c":49.86,"h":49.86,"l":49.835,"n":124,"o":49.845,"t":"2026-10-19T17:40:00Z","v":20891,"vw":49.848456},{"c":49.8799,"h":49.88,"l":49.8648,"n":106,"o":49.865,"t":"2026-10-19T17:45:00Z","v":13916,"vw":49.87329},{"c":49.905,"h":49.9099,"l":49.885,"n":261,"o":49.885,"t":"2026-10-19T17:50:00Z","v":24706,"vw":49.898732},{"c":49.91,"h":49.92,"l":49.905,"n":102,"o":49.91,"t":"2026-10-19T17:55:00Z","v":10283,"vw":49.913203},{"c":49.895,"h":49.91,"l":49.885,"n":64,"o":49.91,"t":"2026-10-19T18:00:00Z","v":15873,"vw":49.897689},{"c":49.91,"h":49.9199,"l":49.9099,"n":60,"o":49.9101,"t":"2026-10-19T18:05:00Z","v":26767,"vw":49.912255},{"c":49.9101,"h":49.9199,"l":49.9098,"n":29,"o":49.915,"t":"2026-10-19T18:10:00Z","v":11917,"vw":49.914604},{"c":49.92,"h":49.925,"l":49.9001,"n":57,"o":49.905,"t":"2026-10-19T18:15:00Z","v":16888,"vw":49.911344},{"c":49.92,"h":49.9299,"l":49.91,"n":112,"o":49.925,"t":"2026-10-19T18:20:00Z","v":34250,"vw":49.920875},{"c":49.93,"h":49.935,"l":49.9199,"n":56,"o":49.9199,"t":"2026-10-19T18:25:00Z","v":9705,"vw":49.925798},{"c":49.92,"h":49.925,"l":49.9099,"n":64,"o":49.92,"t":"2026-10-19T18:30:00Z","v":12405,"vw":49.912927},{"c":49.9099,"h":49.91,"l":49.9,"n":51,"o":49.91,"t":"2026-10-19T18:35:00Z","v":9275,"vw":49.90639},{"c":49.91,"h":49.9199,"l":49.9099,"n":41,"o":49.915,"t":"2026-10-19T18:40:00Z","v":15993,"vw":49.914257},{"c":49.915,"h":49.9239,"l":49.9099,"n":43,"o":49.91,"t":"2026-10-19T18:45:00Z","v":16748,"vw":49.916529},{"c":49.905,"h":49.92,"l":49.905,"n":28,"o":49.919,"t":"2026-10-19T18:50:00Z","v":1765,"vw":49.914557},{"c":49.9,"h":49.91,"l":49.9,"n":14,"o":49.91,"t":"2026-10-19T18:55:00Z","v":721,"vw":49.901441},{"c":49.905,"h":49.9161,"l":49.8999,"n":51,"o":49.905,"t":"2026-10-19T19:00:00Z","v":16298,"vw":49.908511},{"c":49.8899,"h":49.9,"l":49.8899,"n":47,"o":49.9,"t":"2026-10-19T19:05:00Z","v":2619,"vw":49.89328},{"c":49.8899,"h":49.8901,"l":49.8701,"n":47,"o":49.8901,"t":"2026-10-19T19:10:00Z","v":26298,"vw":49.885977},{"c":49.885,"h":49.89,"l":49.875,"n":53,"o":49.89,"t":"2026-10-19T19:15:00Z","v":14708,"vw":49.882567},{"c":49.85,"h":49.88,"l":49.85,"n":78,"o":49.88,"t":"2026-10-19T19:20:00Z","v":23585,"vw":49.864699},{"c":49.83,"h":49.85,"l":49.8299,"n":67,"o":49.84,"t":"2026-10-19T19:25:00Z","v":15861,"vw":49.838849},{"c":49.825,"h":49.835,"l":49.805,"n":78,"o":49.835,"t":"2026-10-19T19:30:00Z","v":11471,"vw":49.818247},{"c":49.84,"h":49.84,"l":49.825,"n":52,"o":49.8299,"t":"2026-10-19T19:35:00Z","v":13983,"vw":49.830115},{"c":49.8401,"h":49.848,"l":49.83,"n":74,"o":49.84,"t":"2026-10-19T19:40:00Z","v":5743,"vw":49.841397},{"c":49.87,"h":49.875,"l":49.84,"n":104,"o":49.85,"t":"2026-10-19T19:45:00Z","v":15861,"vw":49.856705},{"c":49.885,"h":49.8999,"l":49.86,"n":266,"o":49.86,"t":"2026-10-19T19:50:00Z","v":48793,"vw":49.878133},{"c":49.82,"h":49.8965,"l":49.82,"n":185,"o":49.88,"t":"2026-10-19T19:55:00Z","v":41072,"vw":49.860118},{"c":49.83,"h":49.83,"l":49.83,"n":8,"o":49.83,"t":"2026-10-19T20:00:00Z","v":8579,"vw":49.83},{"c":49.83,"h":49.83,"l":49.83,"n":2,"o":49.83,"t":"2026-10-19T20:15:00Z","v":300,"vw":49.83},{"c":50.03,"h":50.03,"l":49.7151,"n":2,"o":49.7151,"t":"2026-10-19T21:45:00Z","v":400,"vw":49.87255},{"c":50,"h":50,"l":49.96,"n":9,"o":49.96,"t":"2026-10-20T12:20:00Z","v":1826,"vw":49.995764},{"c":50.07,"h":50.07,"l":50.07,"n":4,"o":50.07,"t":"2026-10-20T13:05:00Z","v":305,"vw":50.07},{"c":50.22,"h":50.22,"l":50.14,"n":9,"o":50.14,"t":"2026-10-20T13:25:00Z","v":670,"vw":50.18},{"c":50.36,"h":50.39,"l":50.15,"n":517,"o":50.21,"t":"2026-10-20T13:30:00Z","v":42015,"vw":50.257083},{"c":50.47,"h":50.47,"l":50.35,"n":366,"o":50.35,"t":"2026-10-20T13:35:00Z","v":34095,"vw":50.421743},{"c":50.58,"h":50.58,"l":50.48,"n":247,"o":50.48,"t":"2026-10-20T13:40:00Z","v":15255,"vw":50.54301},{"c":50.64,"h":50.69,"l":50.56,"n":269,"o":50.59,"t":"2026-10-20T13:45:00Z","v":31305,"vw":50.602979},{"c":50.595,"h":50.695,"l":50.565,"n":267,"o":50.64,"t":"2026-10-20T13:50:00Z","v":34903,"vw":50.639011},{"c":50.57,"h":50.615,"l":50.545,"n":216,"o":50.59,"t":"2026-10-20T13:55:00Z","v":23829,"vw":50.575034},{"c":50.465,"h":50.56,"l":50.45,"n":188,"o":50.56,"t":"2026-10-20T14:00:00Z","v":17854,"vw":50.496341},{"c":50.42,"h":50.48,"l":50.39,"n":260,"o":50.48,"t":"2026-10-20T14:05:00Z","v":38332,"vw":50.415146},{"c":50.38,"h":50.445,"l":50.38,"n":134,"o":50.41,"t":"2026-10-20T14:10:00Z","v":13639,"vw":50.409256},{"c":50.425,"h":50.43,"l":50.384,"n":130,"o":50.385,"t":"2026-10-20T14:15:00Z","v":16877,"vw":50.405744},{"c":50.51,"h":50.52,"l":50.46,"n":59,"o":50.48,"t":"2026-10-20T14:20:00Z","v":6977,"vw":50.498486},{"c":50.44,"h":50.5,"l":50.43,"n":103,"o":50.5,"t":"2026-10-20T14:25:00Z","v":6572,"vw":50.464383},{"c":50.49,"h":50.5,"l":50.4328,"n":152,"o":50.4353,"t":"2026-10-20T14:30:00Z","v":16592,"vw":50.470479},{"c":50.47,"h":50.51,"l":50.45,"n":107,"o":50.49,"t":"2026-10-20T14:35:00Z","v":10756,"vw":50.481803},{"c":50.49,"h":50.5,"l":50.46,"n":86,"o":50.48,"t":"2026-10-20T14:40:00Z","v":8491,"vw":50.473575},{"c":50.52,"h":50.52,"l":50.48,"n":169,"o":50.49,"t":"2026-10-20T14:45:00Z","v":17151,"vw":50.492547},{"c":50.545,"h":50.555,"l":50.52,"n":88,"o":50.525,"t":"2026-10-20T14:50:00Z","v":5919,"vw":50.537444},{"c":50.57,"h":50.57,"l":50.54,"n":84,"o":50.55,"t":"2026-10-20T14:55:00Z","v":10867,"vw":50.560286},{"c":50.52,"h":50.57,"l":50.505,"n":188,"o":50.56,"t":"2026-10-20T15:00:00Z","v":34187,"vw":50.530533},{"c":50.52,"h":50.5224,"l":50.485,"n":91,"o":50.5224,"t":"2026-10-20T15:05:00Z","v":15984,"vw":50.504397},{"c":50.53,"h":50.545,"l":50.51,"n":127,"o":50.521,"t":"2026-10-20T15:10:00Z","v":13841,"vw":50.528279},{"c":50.555,"h":50.58,"l":50.53,"n":155,"o":50.53,"t":"2026-10-20T15:15:00Z","v":30330,"vw":50.555934},{"c":50.545,"h":50.595,"l":50.545,"n":62,"o":50.57,"t":"2026-10-20T15:20:00Z","v":12519,"vw":50.569617},{"c":50.51,"h":50.545,"l":50.5,"n":40,"o":50.545,"t":"2026-10-20T15:25:00Z","v":6336,"vw":50.514138},{"c":50.5201,"h":50.53,"l":50.5,"n":67,"o":50.51,"t":"2026-10-20T15:30:00Z","v":12103,"vw":50.513727},{"c":50.59,"h":50.59,"l":50.55,"n":50,"o":50.55,"t":"2026-10-20T15:35:00Z","v":3099,"vw":50.578514},{"c":50.58,"h":50.595,"l":50.56,"n":68,"o":50.595,"t":"2026-10-20T15:40:00Z","v":3630,"vw":50.576806},{"c":50.55,"h":50.5701,"l":50.55,"n":97,"o":50.57,"t":"2026-10-20T15:45:00Z","v":4813,"vw":50.562319},{"c":50.57,"h":50.57,"l":50.55,"n":32,"o":50.555,"t":"2026-10-20T15:50:00Z","v":1779,"vw":50.556587},{"c":50.55,"h":50.5676,"l":50.55,"n":26,"o":50.5676,"t":"2026-10-20T15:55:00Z","v":2136,"vw":50.560162},{"c":50.52,"h":50.55,"l":50.52,"n":44,"o":50.55,"t":"2026-10-20T16:00:00Z","v":17312,"vw":50.549521},{"c":50.54,"h":50.555,"l":50.525,"n":47,"o":50.53,"t":"2026-10-20T16:05:00Z","v":3158,"vw":50.542495},{"c":50.54,"h":50.55,"l":50.54,"n":50,"o":50.545,"t":"2026-10-20T16:10:00Z","v":2396,"vw":50.544348},{"c":50.5387,"h":50.55,"l":50.5387,"n":15,"o":50.55,"t":"2026-10-20T16:15:00Z","v":1726,"vw":50.542228},{"c":50.525,"h":50.545,"l":50.525,"n":14,"o":50.54,"t":"2026-10-20T16:20:00Z","v":1479,"vw":50.534377},{"c":50.537,"h":50.54,"l":50.52,"n":43,"o":50.53,"t":"2026-10-20T16:25:00Z","v":2795,"vw":50.530539},{"c":50.56,"h":50.57,"l":50.55,"n":38,"o":50.55,"t":"2026-10-20T16:30:00Z","v":7497,"vw":50.564939},{"c":50.57,"h":50.57,"l":50.549,"n":87,"o":50.5516,"t":"2026-10-20T16:35:00Z","v":31361,"vw":50.567589},{"c":50.58,"h":50.585,"l":50.57,"n":62,"o":50.57,"t":"2026-10-20T16:40:00Z","v":13010,"vw":50.577568},{"c":50.605,"h":50.6099,"l":50.58,"n":58,"o":50.59,"t":"2026-10-20T16:45:00Z","v":10176,"vw":50.591863},{"c":50.58,"h":50.6099,"l":50.58,"n":56,"o":50.6,"t":"2026-10-20T16:50:00Z","v":10468,"vw":50.595933},{"c":50.59,"h":50.595,"l":50.585,"n":35,"o":50.59,"t":"2026-10-20T16:55:00Z","v":2406,"vw":50.59},{"c":50.59,"h":50.6,"l":50.5707,"n":55,"o":50.59,"t":"2026-10-20T17:00:00Z","v":15718,"vw":50.582704},{"c":50.5801,"h":50.6,"l":50.58,"n":36,"o":50.5999,"t":"2026-10-20T17:05:00Z","v":5851,"vw":50.588362},{"c":50.58,"h":50.585,"l":50.575,"n":34,"o":50.5799,"t":"2026-10-20T17:10:00Z","v":4637,"vw":50.58294},{"c":50.5701,"h":50.585,"l":50.57,"n":51,"o":50.585,"t":"2026-10-20T17:15:00Z","v":5559,"vw":50.57306},{"c":50.6,"h":50.6,"l":50.57,"n":49,"o":50.5799,"t":"2026-10-20T17:20:00Z","v":7103,"vw":50.581079},{"c":50.58,"h":50.6001,"l":50.5799,"n":69,"o":50.6,"t":"2026-10-20T17:25:00Z","v":10180,"vw":50.582626},{"c":50.5599,"h":50.59,"l":50.55,"n":86,"o":50.59,"t":"2026-10-20T17:30:00Z","v":13006,"vw":50.562532},{"c":50.56,"h":50.5679,"l":50.56,"n":26,"o":50.5679,"t":"2026-10-20T17:35:00Z","v":2066,"vw":50.564786},{"c":50.595,"h":50.595,"l":50.57,"n":47,"o":50.57,"t":"2026-10-20T17:40:00Z","v":5386,"vw":50.583503},{"c":50.608,"h":50.61,"l":50.6,"n":75,"o":50.6,"t":"2026-10-20T17:45:00Z","v":8550,"vw":50.602224},{"c":50.64,"h":50.64,"l":50.6099,"n":148,"o":50.6099,"t":"2026-10-20T17:50:00Z","v":3156,"vw":50.618205},{"c":50.635,"h":50.635,"l":50.625,"n":36,"o":50.63,"t":"2026-10-20T17:55:00Z","v":11887,"vw":50.631637},{"c":50.635,"h":50.635,"l":50.6142,"n":48,"o":50.63,"t":"2026-10-20T18:00:00Z","v":15942,"vw":50.620005},{"c":50.625,"h":50.6399,"l":50.625,"n":98,"o":50.63,"t":"2026-10-20T18:05:00Z","v":22644,"vw":50.63056},{"c":50.629,"h":50.6301,"l":50.62,"n":31,"o":50.6259,"t":"2026-10-20T18:10:00Z","v":12076,"vw":50.627484},{"c":50.63,"h":50.6361,"l":50.625,"n":62,"o":50.63,"t":"2026-10-20T18:15:00Z","v":19627,"vw":50.631086},{"c":50.62,"h":50.63,"l":50.6199,"n":50,"o":50.63,"t":"2026-10-20T18:20:00Z","v":9888,"vw":50.623072},{"c":50.6199,"h":50.625,"l":50.61,"n":54,"o":50.6201,"t":"2026-10-20T18:25:00Z","v":21583,"vw":50.61782},{"c":50.63,"h":50.635,"l":50.62,"n":50,"o":50.625,"t":"2026-10-20T18:30:00Z","v":20426,"vw":50.62663},{"c":50.635,"h":50.635,"l":50.63,"n":17,"o":50.63,"t":"2026-10-20T18:35:00Z","v":6001,"vw":50.632719},{"c":50.62,"h":50.62,"l":50.605,"n":45,"o":50.61,"t":"2026-10-20T18:40:00Z","v":9299,"vw":50.61073},{"c":50.615,"h":50.62,"l":50.6059,"n":37,"o":50.61,"t":"2026-10-20T18:45:00Z","v":5723,"vw":50.615349},{"c":50.605,"h":50.62,"l":50.605,"n":55,"o":50.62,"t":"2026-10-20T18:50:00Z","v":12733,"vw":50.614734},{"c":50.59,"h":50.615,"l":50.58,"n":28,"o":50.615,"t":"2026-10-20T18:55:00Z","v":5474,"vw":50.607242},{"c":50.59,"h":50.605,"l":50.59,"n":53,"o":50.595,"t":"2026-10-20T19:00:00Z","v":18779,"vw":50.597407},{"c":50.575,"h":50.6,"l":50.575,"n":39,"o":50.5999,"t":"2026-10-20T19:05:00Z","v":13389,"vw":50.583013},{"c":50.58,"h":50.58,"l":50.569,"n":79,"o":50.575,"t":"2026-10-20T19:10:00Z","v":12158,"vw":50.572716},{"c":50.59,"h":50.59,"l":50.565,"n":82,"o":50.58,"t":"2026-10-20T19:15:00Z","v":21823,"vw":50.572022},{"c":50.5701,"h":50.6,"l":50.57,"n":45,"o":50.6,"t":"2026-10-20T19:20:00Z","v":4544,"vw":50.581476},{"c":50.57,"h":50.58,"l":50.555,"n":94,"o":50.56,"t":"2026-10-20T19:25:00Z","v":20871,"vw":50.567668},{"c":50.5901,"h":50.5999,"l":50.57,"n":118,"o":50.575,"t":"2026-10-20T19:30:00Z","v":28245,"vw":50.586399},{"c":50.605,"h":50.605,"l":50.575,"n":67,"o":50.59,"t":"2026-10-20T19:35:00Z","v":7492,"vw":50.585193},{"c":50.615,"h":50.615,"l":50.575,"n":119,"o":50.595,"t":"2026-10-20T19:40:00Z","v":40000,"vw":50.594102},{"c":50.6,"h":50.6199,"l":50.595,"n":171,"o":50.61,"t":"2026-10-20T19:45:00Z","v":44265,"vw":50.607154},{"c":50.5983,"h":50.61,"l":50.59,"n":222,"o":50.61,"t":"2026-10-20T19:50:00Z","v":35821,"vw":50.601232},{"c":50.64,"h":50.645,"l":50.585,"n":172,"o":50.585,"t":"2026-10-20T19:55:00Z","v":25488,"vw":50.615082},{"c":50.64,"h":50.64,"l":50.64,"n":11,"o":50.64,"t":"2026-10-20T20:00:00Z","v":5490,"vw":50.64},{"c":50.7396,"h":50.7396,"l":50.7396,"n":1,"o":50.7396,"t":"2026-10-20T20:05:00Z","v":500,"vw":50.7396},{"c":50.722,"h":50.722,"l":50.722,"n":1,"o":50.722,"t":"2026-10-20T20:45:00Z","v":393,"vw":50.722},{"c":50.5,"h":50.5,"l":50.5,"n":1,"o":50.5,"t":"2026-10-20T21:10:00Z","v":200,"vw":50.5},{"c":50.6,"h":50.6,"l":50.6,"n":2,"o":50.6,"t":"2026-10-20T22:10:00Z","v":201,"vw":50.6},{"c":50.8,"h":50.8,"l":50.8,"n":1,"o":50.8,"t":"2026-10-20T23:05:00Z","v":100,"vw":50.8},{"c":50.52,"h":50.52,"l":50.5,"n":60,"o":50.51,"t":"2026-10-21T13:25:00Z","v":35994,"vw":50.505481},{"c":50.55,"h":50.56,"l":50.47,"n":350,"o":50.51,"t":"2026-10-21T13:30:00Z","v":21131,"vw":50.518518},{"c":50.49,"h":50.55,"l":50.48,"n":371,"o":50.51,"t":"2026-10-21T13:35:00Z","v":30804,"vw":50.52076},{"c":50.485,"h":50.52,"l":50.435,"n":209,"o":50.51,"t":"2026-10-21T13:40:00Z","v":18886,"vw":50.482708},{"c":50.49,"h":50.49,"l":50.45,"n":153,"o":50.48,"t":"2026-10-21T13:45:00Z","v":9146,"vw":50.470553},{"c":50.525,"h":50.54,"l":50.48,"n":173,"o":50.5,"t":"2026-10-21T13:50:00Z","v":11516,"vw":50.508024},{"c":50.46,"h":50.53,"l":50.445,"n":126,"o":50.53,"t":"2026-10-21T13:55:00Z","v":12733,"vw":50.509918},{"c":50.4,"h":50.46,"l":50.4,"n":200,"o":50.46,"t":"2026-10-21T14:00:00Z","v":28572,"vw":50.420577},{"c":50.36,"h":50.38,"l":50.36,"n":249,"o":50.38,"t":"2026-10-21T14:05:00Z","v":34015,"vw":50.36831},{"c":50.4,"h":50.41,"l":50.36,"n":139,"o":50.36,"t":"2026-10-21T14:10:00Z","v":9639,"vw":50.394768},{"c":50.33,"h":50.39,"l":50.33,"n":82,"o":50.385,"t":"2026-10-21T14:15:00Z","v":2536,"vw":50.370821},{"c":50.34,"h":50.35,"l":50.33,"n":92,"o":50.34,"t":"2026-10-21T14:20:00Z","v":8178,"vw":50.339627},{"c":50.315,"h":50.35,"l":50.31,"n":80,"o":50.335,"t":"2026-10-21T14:25:00Z","v":5930,"vw":50.336059},{"c":50.34,"h":50.365,"l":50.315,"n":92,"o":50.32,"t":"2026-10-21T14:30:00Z","v":6470,"vw":50.336796},{"c":50.43,"h":50.43,"l":50.34,"n":93,"o":50.34,"t":"2026-10-21T14:35:00Z","v":9217,"vw":50.378728},{"c":50.37,"h":50.41,"l":50.37,"n":56,"o":50.41,"t":"2026-10-21T14:40:00Z","v":2050,"vw":50.389318},{"c":50.405,"h":50.42,"l":50.4,"n":68,"o":50.4,"t":"2026-10-21T14:45:00Z","v":6659,"vw":50.404904},{"c":50.39,"h":50.415,"l":50.385,"n":31,"o":50.415,"t":"2026-10-21T14:50:00Z","v":1466,"vw":50.401614},{"c":50.355,"h":50.395,"l":50.3524,"n":83,"o":50.395,"t":"2026-10-21T14:55:00Z","v":4833,"vw":50.362321},{"c":50.33,"h":50.35,"l":50.295,"n":97,"o":50.35,"t":"2026-10-21T15:00:00Z","v":3537,"vw":50.326739},{"c":50.315,"h":50.33,"l":50.31,"n":50,"o":50.32,"t":"2026-10-21T15:05:00Z","v":6400,"vw":50.315785},{"c":50.295,"h":50.335,"l":50.295,"n":58,"o":50.33,"t":"2026-10-21T15:10:00Z","v":7396,"vw":50.307008},{"c":50.28,"h":50.3,"l":50.28,"n":64,"o":50.29,"t":"2026-10-21T15:15:00Z","v":1889,"vw":50.2905},{"c":50.3,"h":50.305,"l":50.29,"n":48,"o":50.29,"t":"2026-10-21T15:20:00Z","v":3120,"vw":50.295789},{"c":50.325,"h":50.325,"l":50.3,"n":102,"o":50.31,"t":"2026-10-21T15:25:00Z","v":15519,"vw":50.30876},{"c":50.26,"h":50.32,"l":50.26,"n":80,"o":50.3141,"t":"2026-10-21T15:30:00Z","v":16201,"vw":50.286801},{"c":50.265,"h":50.27,"l":50.255,"n":57,"o":50.265,"t":"2026-10-21T15:35:00Z","v":2810,"vw":50.265605},{"c":50.25,"h":50.2724,"l":50.25,"n":77,"o":50.2724,"t":"2026-10-21T15:40:00Z","v":6755,"vw":50.261536},{"c":50.26,"h":50.26,"l":50.25,"n":38,"o":50.255,"t":"2026-10-21T15:45:00Z","v":1483,"vw":50.25738},{"c":50.285,"h":50.285,"l":50.255,"n":78,"o":50.255,"t":"2026-10-21T15:50:00Z","v":9932,"vw":50.278531},{"c":50.28,"h":50.285,"l":50.28,"n":32,"o":50.28,"t":"2026-10-21T15:55:00Z","v":1345,"vw":50.282235},{"c":50.3,"h":50.305,"l":50.285,"n":43,"o":50.285,"t":"2026-10-21T16:00:00Z","v":4239,"vw":50.299355},{"c":50.305,"h":50.31,"l":50.2912,"n":82,"o":50.3,"t":"2026-10-21T16:05:00Z","v":9770,"vw":50.300061},{"c":50.325,"h":50.325,"l":50.3,"n":65,"o":50.305,"t":"2026-10-21T16:10:00Z","v":4665,"vw":50.309255},{"c":50.34,"h":50.355,"l":50.325,"n":75,"o":50.325,"t":"2026-10-21T16:15:00Z","v":8580,"vw":50.342025},{"c":50.365,"h":50.365,"l":50.3399,"n":60,"o":50.34,"t":"2026-10-21T16:20:00Z","v":7432,"vw":50.349827},{"c":50.36,"h":50.36,"l":50.3599,"n":28,"o":50.36,"t":"2026-10-21T16:25:00Z","v":1171,"vw":50.359938},{"c":50.3541,"h":50.37,"l":50.3541,"n":64,"o":50.37,"t":"2026-10-21T16:30:00Z","v":7252,"vw":50.367708},{"c":50.37,"h":50.375,"l":50.34,"n":78,"o":50.34,"t":"2026-10-21T16:35:00Z","v":9225,"vw":50.360439},{"c":50.34,"h":50.36,"l":50.335,"n":80,"o":50.36,"t":"2026-10-21T16:40:00Z","v":6466,"vw":50.345584},{"c":50.35,"h":50.35,"l":50.325,"n":65,"o":50.325,"t":"2026-10-21T16:45:00Z","v":5406,"vw":50.331351},{"c":50.3499,"h":50.36,"l":50.34,"n":47,"o":50.35,"t":"2026-10-21T16:50:00Z","v":4791,"vw":50.353765},{"c":50.355,"h":50.355,"l":50.355,"n":4,"o":50.355,"t":"2026-10-21T16:55:00Z","v":486,"vw":50.355},{"c":50.3401,"h":50.365,"l":50.34,"n":88,"o":50.365,"t":"2026-10-21T17:00:00Z","v":22038,"vw":50.349187},{"c":50.334,"h":50.3399,"l":50.3299,"n":17,"o":50.335,"t":"2026-10-21T17:05:00Z","v":13622,"vw":50.333162},{"c":50.31,"h":50.33,"l":50.31,"n":36,"o":50.33,"t":"2026-10-21T17:10:00Z","v":14857,"vw":50.320404},{"c":50.3065,"h":50.3201,"l":50.3,"n":44,"o":50.315,"t":"2026-10-21T17:15:00Z","v":16259,"vw":50.316639},{"c":50.325,"h":50.3299,"l":50.305,"n":56,"o":50.305,"t":"2026-10-21T17:20:00Z","v":14856,"vw":50.317095},{"c":50.31,"h":50.32,"l":50.31,"n":17,"o":50.3139,"t":"2026-10-21T17:25:00Z","v":6888,"vw":50.311669},{"c":50.289,"h":50.31,"l":50.289,"n":105,"o":50.31,"t":"2026-10-21T17:30:00Z","v":22890,"vw":50.302935},{"c":50.27,"h":50.2901,"l":50.2699,"n":66,"o":50.285,"t":"2026-10-21T17:35:00Z","v":17295,"vw":50.277577},{"c":50.3,"h":50.305,"l":50.28,"n":105,"o":50.28,"t":"2026-10-21T17:40:00Z","v":19101,"vw":50.297765},{"c":50.31,"h":50.315,"l":50.295,"n":46,"o":50.3099,"t":"2026-10-21T17:45:00Z","v":15659,"vw":50.307519},{"c":50.315,"h":50.325,"l":50.3,"n":53,"o":50.3001,"t":"2026-10-21T17:50:00Z","v":12919,"vw":50.3136},{"c":50.325,"h":50.335,"l":50.315,"n":120,"o":50.3201,"t":"2026-10-21T17:55:00Z","v":30135,"vw":50.328795},{"c":50.3,"h":50.325,"l":50.3,"n":46,"o":50.32,"t":"2026-10-21T18:00:00Z","v":12174,"vw":50.319673},{"c":50.325,"h":50.33,"l":50.3099,"n":57,"o":50.3099,"t":"2026-10-21T18:05:00Z","v":14385,"vw":50.315806},{"c":50.3401,"h":50.3401,"l":50.33,"n":84,"o":50.33,"t":"2026-10-21T18:10:00Z","v":29274,"vw":50.339276},{"c":50.335,"h":50.345,"l":50.324,"n":36,"o":50.335,"t":"2026-10-21T18:15:00Z","v":16546,"vw":50.331181},{"c":50.3399,"h":50.3399,"l":50.3199,"n":46,"o":50.3339,"t":"2026-10-21T18:20:00Z","v":14161,"vw":50.329674},{"c":50.345,"h":50.36,"l":50.325,"n":55,"o":50.3339,"t":"2026-10-21T18:25:00Z","v":15648,"vw":50.342777},{"c":50.3659,"h":50.3659,"l":50.34,"n":46,"o":50.34,"t":"2026-10-21T18:30:00Z","v":18092,"vw":50.353853},{"c":50.365,"h":50.37,"l":50.3501,"n":64,"o":50.3614,"t":"2026-10-21T18:35:00Z","v":13704,"vw":50.361645},{"c":50.3699,"h":50.375,"l":50.3621,"n":23,"o":50.3699,"t":"2026-10-21T18:40:00Z","v":5059,"vw":50.368437},{"c":50.35,"h":50.378,"l":50.35,"n":74,"o":50.3701,"t":"2026-10-21T18:45:00Z","v":27526,"vw":50.365904},{"c":50.3501,"h":50.36,"l":50.34,"n":45,"o":50.36,"t":"2026-10-21T18:50:00Z","v":3230,"vw":50.348832},{"c":50.3,"h":50.355,"l":50.3,"n":52,"o":50.35,"t":"2026-10-21T18:55:00Z","v":7855,"vw":50.335309},{"c":50.27,"h":50.3,"l":50.26,"n":110,"o":50.28,"t":"2026-10-21T19:00:00Z","v":15294,"vw":50.271955},{"c":50.235,"h":50.28,"l":50.235,"n":135,"o":50.26,"t":"2026-10-21T19:05:00Z","v":24795,"vw":50.266728},{"c":50.225,"h":50.245,"l":50.2199,"n":99,"o":50.23,"t":"2026-10-21T19:10:00Z","v":15322,"vw":50.230757},{"c":50.26,"h":50.2851,"l":50.2299,"n":109,"o":50.2299,"t":"2026-10-21T19:15:00Z","v":13829,"vw":50.260998},{"c":50.2607,"h":50.3,"l":50.2599,"n":78,"o":50.28,"t":"2026-10-21T19:20:00Z","v":10300,"vw":50.272895},{"c":50.295,"h":50.295,"l":50.27,"n":54,"o":50.27,"t":"2026-10-21T19:25:00Z","v":5153,"vw":50.279137},{"c":50.26,"h":50.29,"l":50.235,"n":60,"o":50.29,"t":"2026-10-21T19:30:00Z","v":8010,"vw":50.257569},{"c":50.28,"h":50.28,"l":50.2399,"n":138,"o":50.24,"t":"2026-10-21T19:35:00Z","v":38804,"vw":50.265806},{"c":50.305,"h":50.305,"l":50.265,"n":80,"o":50.27,"t":"2026-10-21T19:40:00Z","v":10110,"vw":50.279385},{"c":50.3161,"h":50.3161,"l":50.29,"n":136,"o":50.31,"t":"2026-10-21T19:45:00Z","v":24814,"vw":50.303947},{"c":50.35,"h":50.35,"l":50.3101,"n":160,"o":50.32,"t":"2026-10-21T19:50:00Z","v":21169,"vw":50.327455},{"c":50.31,"h":50.355,"l":50.295,"n":156,"o":50.34,"t":"2026-10-21T19:55:00Z","v":34721,"vw":50.314085},{"c":50.31,"h":50.31,"l":50.31,"n":11,"o":50.31,"t":"2026-10-21T20:00:00Z","v":4061,"vw":50.31},{"c":50.29,"h":50.29,"l":50.29,"n":1,"o":50.29,"t":"2026-10-21T20:35:00Z","v":117,"vw":50.29},{"c":50.3,"h":50.3,"l":50.3,"n":1,"o":50.3,"t":"2026-10-21T23:40:00Z","v":200,"vw":50.3},{"c":50.32,"h":50.32,"l":50.32,"n":1,"o":50.32,"t":"2026-10-22T08:00:00Z","v":220,"vw":50.32},{"c":50.32,"h":50.32,"l":50.32,"n":2,"o":50.32,"t":"2026-10-22T08:40:00Z","v":139,"vw":50.32},{"c":50.48,"h":50.48,"l":50.48,"n":1,"o":50.48,"t":"2026-10-22T11:30:00Z","v":100,"vw":50.48},{"c":50.48,"h":50.48,"l":50.48,"n":3,"o":50.48,"t":"2026-10-22T13:20:00Z","v":316,"vw":50.48},{"c":50.49,"h":50.51,"l":50.49,"n":4,"o":50.51,"t":"2026-10-22T13:25:00Z","v":1079,"vw":50.508092},{"c":50.64,"h":50.64,"l":50.47,"n":644,"o":50.49,"t":"2026-10-22T13:30:00Z","v":62515,"vw":50.533022},{"c":50.6,"h":50.65,"l":50.56,"n":517,"o":50.63,"t":"2026-10-22T13:35:00Z","v":51966,"vw":50.604645},{"c":50.665,"h":50.73,"l":50.605,"n":428,"o":50.605,"t":"2026-10-22T13:40:00Z","v":47380,"vw":50.680278},{"c":50.81,"h":50.83,"l":50.65,"n":541,"o":50.65,"t":"2026-10-22T13:45:00Z","v":62768,"vw":50.72412},{"c":50.79,"h":50.87,"l":50.79,"n":219,"o":50.84,"t":"2026-10-22T13:50:00Z","v":29498,"vw":50.823918},{"c":50.89,"h":50.89,"l":50.77,"n":170,"o":50.7901,"t":"2026-10-22T13:55:00Z","v":22491,"vw":50.829646},{"c":50.87,"h":50.89,"l":50.84,"n":222,"o":50.89,"t":"2026-10-22T14:00:00Z","v":25839,"vw":50.858777},{"c":50.94,"h":50.94,"l":50.87,"n":190,"o":50.87,"t":"2026-10-22T14:05:00Z","v":35146,"vw":50.918123},{"c":51.01,"h":51.01,"l":50.95,"n":157,"o":50.965,"t":"2026-10-22T14:10:00Z","v":11090,"vw":50.970871},{"c":51.08,"h":51.08,"l":51.01,"n":107,"o":51.02,"t":"2026-10-22T14:15:00Z","v":10657,"vw":51.042012},{"c":51.11,"h":51.17,"l":51.1,"n":183,"o":51.1001,"t":"2026-10-22T14:20:00Z","v":24055,"vw":51.129093},{"c":51.09,"h":51.135,"l":51.09,"n":121,"o":51.11,"t":"2026-10-22T14:25:00Z","v":9398,"vw":51.109508},{"c":50.91,"h":51.12,"l":50.91,"n":237,"o":51.09,"t":"2026-10-22T14:30:00Z","v":35931,"vw":51.026229},{"c":50.95,"h":50.965,"l":50.9,"n":182,"o":50.91,"t":"2026-10-22T14:35:00Z","v":31323,"vw":50.931165},{"c":50.94,"h":50.96,"l":50.93,"n":148,"o":50.94,"t":"2026-10-22T14:40:00Z","v":18933,"vw":50.940463},{"c":51.04,"h":51.04,"l":50.96,"n":122,"o":50.96,"t":"2026-10-22T14:45:00Z","v":15357,"vw":51.015315},{"c":51.025,"h":51.05,"l":51.02,"n":137,"o":51.04,"t":"2026-10-22T14:50:00Z","v":19213,"vw":51.036709},{"c":51.02,"h":51.06,"l":51.01,"n":113,"o":51.045,"t":"2026-10-22T14:55:00Z","v":7409,"vw":51.030711},{"c":51.065,"h":51.065,"l":51,"n":132,"o":51.0255,"t":"2026-10-22T15:00:00Z","v":13722,"vw":51.029389},{"c":51.09,"h":51.09,"l":51.07,"n":93,"o":51.07,"t":"2026-10-22T15:05:00Z","v":5312,"vw":51.078821},{"c":51.13,"h":51.14,"l":51.11,"n":115,"o":51.115,"t":"2026-10-22T15:10:00Z","v":10636,"vw":51.121255},{"c":51.1,"h":51.13,"l":51.07,"n":143,"o":51.12,"t":"2026-10-22T15:15:00Z","v":17438,"vw":51.105339},{"c":51.09,"h":51.1,"l":51.08,"n":74,"o":51.09,"t":"2026-10-22T15:20:00Z","v":8559,"vw":51.093201},{"c":51.09,"h":51.1014,"l":51.07,"n":81,"o":51.09,"t":"2026-10-22T15:25:00Z","v":5236,"vw":51.087652},{"c":51.13,"h":51.14,"l":51.09,"n":110,"o":51.09,"t":"2026-10-22T15:30:00Z","v":16110,"vw":51.111888},{"c":51.16,"h":51.16,"l":51.12,"n":71,"o":51.14,"t":"2026-10-22T15:35:00Z","v":10441,"vw":51.14245},{"c":51.19,"h":51.2,"l":51.145,"n":197,"o":51.165,"t":"2026-10-22T15:40:00Z","v":43018,"vw":51.160702},{"c":51.24,"h":51.25,"l":51.19,"n":82,"o":51.2,"t":"2026-10-22T15:45:00Z","v":11579,"vw":51.209652},{"c":51.25,"h":51.28,"l":51.24,"n":58,"o":51.24,"t":"2026-10-22T15:50:00Z","v":3445,"vw":51.262259},{"c":51.27,"h":51.28,"l":51.2339,"n":103,"o":51.24,"t":"2026-10-22T15:55:00Z","v":10760,"vw":51.267306},{"c":51.28,"h":51.28,"l":51.26,"n":57,"o":51.26,"t":"2026-10-22T16:00:00Z","v":5340,"vw":51.275341},{"c":51.28,"h":51.29,"l":51.27,"n":68,"o":51.285,"t":"2026-10-22T16:05:00Z","v":6049,"vw":51.280814},{"c":51.24,"h":51.28,"l":51.23,"n":84,"o":51.28,"t":"2026-10-22T16:10:00Z","v":12658,"vw":51.253077},{"c":51.26,"h":51.27,"l":51.24,"n":61,"o":51.24,"t":"2026-10-22T16:15:00Z","v":3119,"vw":51.256439},{"c":51.285,"h":51.29,"l":51.265,"n":53,"o":51.265,"t":"2026-10-22T16:20:00Z","v":5769,"vw":51.280743},{"c":51.32,"h":51.32,"l":51.2799,"n":59,"o":51.295,"t":"2026-10-22T16:25:00Z","v":8704,"vw":51.303562},{"c":51.33,"h":51.345,"l":51.32,"n":71,"o":51.32,"t":"2026-10-22T16:30:00Z","v":9504,"vw":51.333906},{"c":51.3,"h":51.33,"l":51.2905,"n":68,"o":51.33,"t":"2026-10-22T16:35:00Z","v":8536,"vw":51.307493},{"c":51.32,"h":51.3301,"l":51.29,"n":60,"o":51.295,"t":"2026-10-22T16:40:00Z","v":5067,"vw":51.307697},{"c":51.37,"h":51.3775,"l":51.33,"n":81,"o":51.33,"t":"2026-10-22T16:45:00Z","v":8373,"vw":51.338607},{"c":51.42,"h":51.44,"l":51.3916,"n":93,"o":51.3916,"t":"2026-10-22T16:50:00Z","v":14844,"vw":51.42287},{"c":51.425,"h":51.435,"l":51.42,"n":46,"o":51.43,"t":"2026-10-22T16:55:00Z","v":5040,"vw":51.426085},{"c":51.4,"h":51.42,"l":51.385,"n":52,"o":51.42,"t":"2026-10-22T17:00:00Z","v":6512,"vw":51.403738},{"c":51.39,"h":51.4099,"l":51.39,"n":48,"o":51.4099,"t":"2026-10-22T17:05:00Z","v":8917,"vw":51.395055},{"c":51.39,"h":51.4,"l":51.38,"n":50,"o":51.385,"t":"2026-10-22T17:10:00Z","v":4135,"vw":51.387542},{"c":51.365,"h":51.395,"l":51.355,"n":102,"o":51.395,"t":"2026-10-22T17:15:00Z","v":10533,"vw":51.363735},{"c":51.35,"h":51.375,"l":51.35,"n":100,"o":51.37,"t":"2026-10-22T17:20:00Z","v":21232,"vw":51.353339},{"c":51.41,"h":51.41,"l":51.34,"n":66,"o":51.34,"t":"2026-10-22T17:25:00Z","v":8653,"vw":51.392883},{"c":51.42,"h":51.42,"l":51.39,"n":55,"o":51.4099,"t":"2026-10-22T17:30:00Z","v":11257,"vw":51.40403},{"c":51.3801,"h":51.425,"l":51.38,"n":116,"o":51.425,"t":"2026-10-22T17:35:00Z","v":29675,"vw":51.399891},{"c":51.4,"h":51.41,"l":51.3801,"n":41,"o":51.3821,"t":"2026-10-22T17:40:00Z","v":18515,"vw":51.390759},{"c":51.395,"h":51.395,"l":51.3799,"n":131,"o":51.3904,"t":"2026-10-22T17:45:00Z","v":6437,"vw":51.385473},{"c":51.3849,"h":51.405,"l":51.365,"n":90,"o":51.392,"t":"2026-10-22T17:50:00Z","v":26840,"vw":51.385202},{"c":51.455,"h":51.455,"l":51.395,"n":39,"o":51.395,"t":"2026-10-22T17:55:00Z","v":10284,"vw":51.406472},{"c":51.4,"h":51.455,"l":51.395,"n":61,"o":51.455,"t":"2026-10-22T18:00:00Z","v":18013,"vw":51.425317},{"c":51.45,"h":51.45,"l":51.42,"n":83,"o":51.42,"t":"2026-10-22T18:05:00Z","v":28269,"vw":51.433838},{"c":51.4558,"h":51.47,"l":51.445,"n":86,"o":51.45,"t":"2026-10-22T18:10:00Z","v":17665,"vw":51.452085},{"c":51.48,"h":51.485,"l":51.47,"n":60,"o":51.47,"t":"2026-10-22T18:15:00Z","v":10995,"vw":51.472635},{"c":51.46,"h":51.49,"l":51.46,"n":77,"o":51.48,"t":"2026-10-22T18:20:00Z","v":14007,"vw":51.479108},{"c":51.485,"h":51.485,"l":51.47,"n":34,"o":51.475,"t":"2026-10-22T18:25:00Z","v":7514,"vw":51.476632},{"c":51.474,"h":51.4965,"l":51.47,"n":60,"o":51.495,"t":"2026-10-22T18:30:00Z","v":13017,"vw":51.477682},{"c":51.5,"h":51.5,"l":51.46,"n":77,"o":51.48,"t":"2026-10-22T18:35:00Z","v":25448,"vw":51.483296},{"c":51.4999,"h":51.51,"l":51.4801,"n":60,"o":51.51,"t":"2026-10-22T18:40:00Z","v":20461,"vw":51.494738},{"c":51.555,"h":51.5589,"l":51.515,"n":83,"o":51.52,"t":"2026-10-22T18:45:00Z","v":37019,"vw":51.53547},{"c":51.545,"h":51.5599,"l":51.545,"n":38,"o":51.55,"t":"2026-10-22T18:50:00Z","v":8976,"vw":51.550998},{"c":51.56,"h":51.56,"l":51.535,"n":56,"o":51.5399,"t":"2026-10-22T18:55:00Z","v":14306,"vw":51.54333},{"c":51.6,"h":51.605,"l":51.56,"n":56,"o":51.56,"t":"2026-10-22T19:00:00Z","v":10468,"vw":51.578145},{"c":51.67,"h":51.67,"l":51.62,"n":42,"o":51.62,"t":"2026-10-22T19:05:00Z","v":6665,"vw":51.640503},{"c":51.62,"h":51.68,"l":51.615,"n":109,"o":51.6741,"t":"2026-10-22T19:10:00Z","v":34649,"vw":51.645906},{"c":51.64,"h":51.665,"l":51.605,"n":79,"o":51.62,"t":"2026-10-22T19:15:00Z","v":20798,"vw":51.627124},{"c":51.625,"h":51.6599,"l":51.62,"n":87,"o":51.6599,"t":"2026-10-22T19:20:00Z","v":20659,"vw":51.639258},{"c":51.62,"h":51.625,"l":51.61,"n":42,"o":51.625,"t":"2026-10-22T19:25:00Z","v":12058,"vw":51.615995},{"c":51.67,"h":51.67,"l":51.61,"n":132,"o":51.61,"t":"2026-10-22T19:30:00Z","v":34715,"vw":51.622648},{"c":51.68,"h":51.685,"l":51.63,"n":122,"o":51.665,"t":"2026-10-22T19:35:00Z","v":47449,"vw":51.667795},{"c":51.65,"h":51.68,"l":51.64,"n":105,"o":51.6799,"t":"2026-10-22T19:40:00Z","v":21191,"vw":51.658499},{"c":51.63,"h":51.6411,"l":51.6,"n":132,"o":51.64,"t":"2026-10-22T19:45:00Z","v":74028,"vw":51.631308},{"c":51.66,"h":51.725,"l":51.62,"n":253,"o":51.62,"t":"2026-10-22T19:50:00Z","v":54248,"vw":51.659089},{"c":51.725,"h":51.735,"l":51.655,"n":207,"o":51.655,"t":"2026-10-22T19:55:00Z","v":68157,"vw":51.707445},{"c":51.73,"h":51.73,"l":51.73,"n":9,"o":51.73,"t":"2026-10-22T20:00:00Z","v":6152,"vw":51.73},{"c":51.54,"h":51.5889,"l":51.54,"n":3,"o":51.5889,"t":"2026-10-22T20:05:00Z","v":1840,"vw":51.58056},{"c":51.5767,"h":51.5767,"l":51.5767,"n":1,"o":51.5767,"t":"2026-10-22T20:50:00Z","v":100,"vw":51.5767}],"history":[{"c":50.49,"h":51.03,"l":50.4399,"n":6704,"o":50.95,"t":"2024-10-21T04:00:00Z","v":383369,"vw":50.61525},{"c":50.52,"h":50.595,"l":50.15,"n":6480,"o":50.31,"t":"2024-10-22T04:00:00Z","v":481305,"vw":50.418174},{"c":50.66,"h":50.685,"l":50.34,"n":4954,"o":50.4,"t":"2024-10-23T04:00:00Z","v":495619,"vw":50.555276},{"c":50.59,"h":50.825,"l":50.48,"n":5332,"o":50.81,"t":"2024-10-24T04:00:00Z","v":306512,"vw":50.637723},{"c":50.02,"h":50.71,"l":49.9701,"n":7292,"o":50.67,"t":"2024-10-25T04:00:00Z","v":440155,"vw":50.343856},{"c":50.24,"h":50.34,"l":50.08,"n":7991,"o":50.09,"t":"2024-10-28T04:00:00Z","v":523130,"vw":50.222206},{"c":49.81,"h":50.08,"l":49.79,"n":7986,"o":50.08,"t":"2024-10-29T04:00:00Z","v":588076,"vw":49.914421},{"c":49.95,"h":50.015,"l":49.74,"n":6867,"o":49.75,"t":"2024-10-30T04:00:00Z","v":710839,"vw":49.868059},{"c":50.09,"h":50.41,"l":49.96,"n":7833,"o":49.96,"t":"2024-10-31T04:00:00Z","v":557692,"vw":50.262551},{"c":49.55,"h":50.28,"l":49.54,"n":8846,"o":50.17,"t":"2024-11-01T04:00:00Z","v":706806,"vw":49.875688},{"c":49.58,"h":49.73,"l":49.38,"n":6859,"o":49.57,"t":"2024-11-04T05:00:00Z","v":603576,"vw":49.524199},{"c":49.99,"h":50,"l":49.3614,"n":5187,"o":49.52,"t":"2024-11-05T05:00:00Z","v":335178,"vw":49.736225},{"c":50.12,"h":50.64,"l":50.08,"n":8586,"o":50.62,"t":"2024-11-06T05:00:00Z","v":745423,"vw":50.285608},{"c":50.13,"h":50.365,"l":50.07,"n":6777,"o":50.14,"t":"2024-11-07T05:00:00Z","v":815295,"vw":50.178448},{"c":50.43,"h":50.51,"l":50.08,"n":5783,"o":50.14,"t":"2024-11-08T05:00:00Z","v":461101,"vw":50.386983},{"c":50.52,"h":50.855,"l":50.4891,"n":6446,"o":50.53,"t":"2024-11-11T05:00:00Z","v":376821,"vw":50.635865},{"c":50.07,"h":50.53,"l":50.045,"n":6507,"o":50.48,"t":"2024-11-12T05:00:00Z","v":402827,"vw":50.201926},{"c":50.13,"h":50.25,"l":49.97,"n":5975,"o":50.18,"t":"2024-11-13T05:00:00Z","v":437320,"vw":50.098353},{"c":49.95,"h":50.22,"l":49.915,"n":6338,"o":50.2,"t":"2024-11-14T05:00:00Z","v":648124,"vw":50.082129},{"c":49.92,"h":49.99,"l":49.695,"n":7584,"o":49.88,"t":"2024-11-15T05:00:00Z","v":818496,"vw":49.869787},{"c":50.16,"h":50.2183,"l":49.78,"n":5808,"o":49.78,"t":"2024-11-18T05:00:00Z","v":469257,"vw":50.110323},{"c":50.05,"h":50.11,"l":49.6351,"n":5141,"o":49.89,"t":"2024-11-19T05:00:00Z","v":325859,"vw":49.945956},{"c":50.26,"h":50.3,"l":49.965,"n":5459,"o":50.08,"t":"2024-11-20T05:00:00Z","v":497307,"vw":50.109139},{"c":50.87,"h":50.9,"l":50.17,"n":6678,"o":50.31,"t":"2024-11-21T05:00:00Z","v":461217,"vw":50.674522},{"c":51.14,"h":51.2598,"l":50.97,"n":6606,"o":50.99,"t":"2024-11-22T05:00:00Z","v":565303,"vw":51.170202},{"c":51.34,"h":51.5801,"l":51.2,"n":6012,"o":51.37,"t":"2024-11-25T05:00:00Z","v":412332,"vw":51.392474},{"c":51.46,"h":51.5175,"l":51.19,"n":4165,"o":51.41,"t":"2024-11-26T05:00:00Z","v":298739,"vw":51.34874},{"c":51.67,"h":51.89,"l":51.62,"n":5900,"o":51.62,"t":"2024-11-27T05:00:00Z","v":733063,"vw":51.766013},{"c":51.75,"h":51.875,"l":51.64,"n":3784,"o":51.7,"t":"2024-11-29T05:00:00Z","v":216570,"vw":51.763626},{"c":51.21,"h":51.73,"l":51.07,"n":10588,"o":51.73,"t":"2024-12-02T05:00:00Z","v":760846,"vw":51.239656},{"c":50.8,"h":51.39,"l":50.8,"n":6550,"o":51.32,"t":"2024-12-03T05:00:00Z","v":434009,"vw":51.05295},{"c":50.46,"h":50.76,"l":50.3101,"n":8931,"o":50.76,"t":"2024-12-04T05:00:00Z","v":1248723,"vw":50.432209},{"c":50.72,"h":50.85,"l":50.47,"n":5915,"o":50.52,"t":"2024-12-05T05:00:00Z","v":754535,"vw":50.717366},{"c":50.39,"h":50.85,"l":50.33,"n":5944,"o":50.74,"t":"2024-12-06T05:00:00Z","v":392356,"vw":50.465288},{"c":50.12,"h":50.59,"l":50.105,"n":7488,"o":50.53,"t":"2024-12-09T05:00:00Z","v":487882,"vw":50.379516},{"c":49.92,"h":50.2,"l":49.66,"n":7977,"o":50.09,"t":"2024-12-10T05:00:00Z","v":577228,"vw":49.963291},{"c":49.53,"h":50.03,"l":49.505,"n":7661,"o":50,"t":"2024-12-11T05:00:00Z","v":793699,"vw":49.67074},{"c":49.49,"h":49.77,"l":49.445,"n":7699,"o":49.59,"t":"2024-12-12T05:00:00Z","v":425052,"vw":49.600919},{"c":49.41,"h":49.61,"l":49.18,"n":6864,"o":49.47,"t":"2024-12-13T05:00:00Z","v":675404,"vw":49.395859},{"c":48.98,"h":49.47,"l":48.9545,"n":9918,"o":49.43,"t":"2024-12-16T05:00:00Z","v":1226018,"vw":49.230456},{"c":48.98,"h":49.15,"l":48.7573,"n":7329,"o":48.79,"t":"2024-12-17T05:00:00Z","v":666378,"vw":48.972198},{"c":47.81,"h":48.96,"l":47.81,"n":10555,"o":48.87,"t":"2024-12-18T05:00:00Z","v":839295,"vw":48.473051},{"c":47.77,"h":48.27,"l":47.77,"n":8795,"o":47.98,"t":"2024-12-19T05:00:00Z","v":756462,"vw":48.034031},{"c":48.45,"h":48.62,"l":47.77,"n":6993,"o":47.78,"t":"2024-12-20T05:00:00Z","v":440688,"vw":48.31968},{"c":48.35,"h":48.4,"l":47.91,"n":6548,"o":48.17,"t":"2024-12-23T05:00:00Z","v":531139,"vw":48.127698},{"c":48.56,"h":48.5916,"l":48.21,"n":3796,"o":48.34,"t":"2024-12-24T05:00:00Z","v":281072,"vw":48.394578},{"c":48.6,"h":48.685,"l":48.36,"n":5926,"o":48.45,"t":"2024-12-26T05:00:00Z","v":403934,"vw":48.548686},{"c":48.42,"h":48.7585,"l":48.29,"n":8801,"o":48.4,"t":"2024-12-27T05:00:00Z","v":513168,"vw":48.483634},{"c":48.1,"h":48.2651,"l":47.785,"n":7717,"o":48.24,"t":"2024-12-30T05:00:00Z","v":609529,"vw":48.023221},{"c":48.31,"h":48.4099,"l":48.055,"n":5917,"o":48.21,"t":"2024-12-31T05:00:00Z","v":623549,"vw":48.201705},{"c":48.36,"h":48.68,"l":48.15,"n":7749,"o":48.53,"t":"2025-01-02T05:00:00Z","v":496815,"vw":48.41978},{"c":48.53,"h":48.645,"l":48.29,"n":5985,"o":48.51,"t":"2025-01-03T05:00:00Z","v":323897,"vw":48.536747},{"c":48.02,"h":48.6,"l":47.97,"n":8373,"o":48.59,"t":"2025-01-06T05:00:00Z","v":628948,"vw":48.287683},{"c":47.92,"h":48.41,"l":47.83,"n":6139,"o":48.12,"t":"2025-01-07T05:00:00Z","v":358379,"vw":48.131605},{"c":47.92,"h":47.925,"l":47.44,"n":6725,"o":47.84,"t":"2025-01-08T05:00:00Z","v":488140,"vw":47.647295},{"c":47.08,"h":47.77,"l":47.05,"n":9054,"o":47.62,"t":"2025-01-10T05:00:00Z","v":630527,"vw":47.318175},{"c":47.43,"h":47.455,"l":47.01,"n":7398,"o":47.09,"t":"2025-01-13T05:00:00Z","v":542852,"vw":47.234307},{"c":47.82,"h":47.86,"l":47.5,"n":5754,"o":47.53,"t":"2025-01-14T05:00:00Z","v":481195,"vw":47.735245},{"c":47.94,"h":48.38,"l":47.8451,"n":5416,"o":48.22,"t":"2025-01-15T05:00:00Z","v":309168,"vw":48.046976},{"c":48.51,"h":48.53,"l":47.8085,"n":5259,"o":47.86,"t":"2025-01-16T05:00:00Z","v":289985,"vw":48.248128},{"c":48.73,"h":48.89,"l":48.46,"n":5711,"o":48.53,"t":"2025-01-17T05:00:00Z","v":370841,"vw":48.754747},{"c":49.07,"h":49.23,"l":48.73,"n":6519,"o":48.73,"t":"2025-01-21T05:00:00Z","v":385938,"vw":49.01351},{"c":48.31,"h":48.9302,"l":48.285,"n":6428,"o":48.92,"t":"2025-01-22T05:00:00Z","v":472541,"vw":48.473977},{"c":48.52,"h":48.545,"l":48.205,"n":8404,"o":48.43,"t":"2025-01-23T05:00:00Z","v":458374,"vw":48.430264},{"c":48.66,"h":48.7902,"l":48.48,"n":4865,"o":48.51,"t":"2025-01-24T05:00:00Z","v":296695,"vw":48.670208},{"c":49.33,"h":49.3792,"l":48.79,"n":9087,"o":48.85,"t":"2025-01-27T05:00:00Z","v":717226,"vw":49.121579},{"c":48.82,"h":49.3891,"l":48.715,"n":6654,"o":49.27,"t":"2025-01-28T05:00:00Z","v":395510,"vw":48.976191},{"c":48.72,"h":49.095,"l":48.6203,"n":5832,"o":48.93,"t":"2025-01-29T05:00:00Z","v":395503,"vw":48.868425},{"c":48.91,"h":49.07,"l":48.64,"n":5437,"o":48.84,"t":"2025-01-30T05:00:00Z","v":311022,"vw":48.824634},{"c":48.69,"h":49.055,"l":48.6,"n":6967,"o":48.9,"t":"2025-01-31T05:00:00Z","v":447717,"vw":48.810109},{"c":48.6,"h":48.78,"l":47.9083,"n":10309,"o":48.31,"t":"2025-02-03T05:00:00Z","v":627170,"vw":48.497101},{"c":48.58,"h":48.71,"l":48.36,"n":6475,"o":48.48,"t":"2025-02-04T05:00:00Z","v":419484,"vw":48.584155},{"c":48.84,"h":48.895,"l":48.54,"n":5102,"o":48.85,"t":"2025-02-05T05:00:00Z","v":361575,"vw":48.782701},{"c":48.8,"h":49.21,"l":48.66,"n":5739,"o":49.21,"t":"2025-02-06T05:00:00Z","v":349296,"vw":48.839918},{"c":48.73,"h":48.89,"l":48.58,"n":7310,"o":48.89,"t":"2025-02-07T05:00:00Z","v":468835,"vw":48.705972},{"c":48.84,"h":48.865,"l":48.495,"n":5438,"o":48.84,"t":"2025-02-10T05:00:00Z","v":254628,"vw":48.752537},{"c":49.2,"h":49.22,"l":48.59,"n":5158,"o":48.72,"t":"2025-02-11T05:00:00Z","v":329290,"vw":48.974421},{"c":48.9,"h":48.99,"l":48.5649,"n":5671,"o":48.72,"t":"2025-02-12T05:00:00Z","v":316778,"vw":48.831747},{"c":49.31,"h":49.3699,"l":48.79,"n":4816,"o":48.97,"t":"2025-02-13T05:00:00Z","v":305958,"vw":49.15369},{"c":49.15,"h":49.75,"l":49.15,"n":5123,"o":49.41,"t":"2025-02-14T05:00:00Z","v":293873,"vw":49.403743},{"c":49.42,"h":49.485,"l":48.89,"n":8058,"o":49.01,"t":"2025-02-18T05:00:00Z","v":514383,"vw":49.210103},{"c":49.63,"h":49.665,"l":49.25,"n":5038,"o":49.39,"t":"2025-02-19T05:00:00Z","v":282296,"vw":49.501152},{"c":50.02,"h":50.04,"l":49.45,"n":5718,"o":49.53,"t":"2025-02-20T05:00:00Z","v":423091,"vw":49.808564},{"c":50.2,"h":50.26,"l":49.95,"n":7314,"o":50.01,"t":"2025-02-21T05:00:00Z","v":524263,"vw":50.133252},{"c":50.29,"h":50.5,"l":49.92,"n":7171,"o":50.09,"t":"2025-02-24T05:00:00Z","v":820516,"vw":50.31927},{"c":50.56,"h":50.65,"l":50.39,"n":7847,"o":50.4,"t":"2025-02-25T05:00:00Z","v":581578,"vw":50.536432},{"c":50.03,"h":50.53,"l":49.91,"n":7543,"o":50.53,"t":"2025-02-26T05:00:00Z","v":596599,"vw":50.173281},{"c":49.93,"h":50.215,"l":49.76,"n":7393,"o":49.88,"t":"2025-02-27T05:00:00Z","v":614161,"vw":50.044261},{"c":50.54,"h":50.59,"l":50,"n":8121,"o":50.19,"t":"2025-02-28T05:00:00Z","v":678233,"vw":50.256288},{"c":50.59,"h":51.0298,"l":50.3299,"n":13629,"o":50.65,"t":"2025-03-03T05:00:00Z","v":1303200,"vw":50.656379},{"c":49.62,"h":50.64,"l":49.613,"n":12147,"o":50.56,"t":"2025-03-04T05:00:00Z","v":1262692,"vw":50.205588},{"c":49.79,"h":49.95,"l":49.3,"n":10769,"o":49.5,"t":"2025-03-05T05:00:00Z","v":1444763,"vw":49.630493},{"c":49.74,"h":49.86,"l":49.21,"n":9950,"o":49.55,"t":"2025-03-06T05:00:00Z","v":956492,"vw":49.516451},{"c":50.58,"h":50.69,"l":49.6557,"n":11999,"o":49.67,"t":"2025-03-07T05:00:00Z","v":1114401,"vw":50.434416},{"c":50.67,"h":51.605,"l":50.38,"n":13059,"o":50.56,"t":"2025-03-10T04:00:00Z","v":1480007,"vw":50.897621},{"c":49.59,"h":50.57,"l":49.44,"n":14704,"o":50.55,"t":"2025-03-11T04:00:00Z","v":1222940,"vw":49.826046},{"c":48.98,"h":49.5123,"l":48.84,"n":10728,"o":49.44,"t":"2025-03-12T04:00:00Z","v":921023,"vw":49.101318},{"c":48.89,"h":49.63,"l":48.84,"n":8146,"o":49.1,"t":"2025-03-13T04:00:00Z","v":755781,"vw":49.154727},{"c":49.72,"h":49.7704,"l":49.025,"n":6798,"o":49.17,"t":"2025-03-14T04:00:00Z","v":487567,"vw":49.458201},{"c":50.22,"h":50.435,"l":49.69,"n":7834,"o":49.7,"t":"2025-03-17T04:00:00Z","v":587817,"vw":50.207121},{"c":50.19,"h":50.3691,"l":50.0323,"n":7432,"o":50.19,"t":"2025-03-18T04:00:00Z","v":608089,"vw":50.185022},{"c":50.12,"h":50.28,"l":49.85,"n":7467,"o":50.2,"t":"2025-03-19T04:00:00Z","v":425881,"vw":50.080215},{"c":49.99,"h":50.16,"l":49.81,"n":7347,"o":50.02,"t":"2025-03-20T04:00:00Z","v":425683,"vw":50.013007},{"c":49.66,"h":49.94,"l":49.485,"n":8064,"o":49.84,"t":"2025-03-21T04:00:00Z","v":505219,"vw":49.651311},{"c":49.77,"h":49.9628,"l":49.575,"n":6354,"o":49.67,"t":"2025-03-24T04:00:00Z","v":451771,"vw":49.784246},{"c":49.17,"h":49.76,"l":49.01,"n":7745,"o":49.75,"t":"2025-03-25T04:00:00Z","v":652385,"vw":49.324731},{"c":49.64,"h":49.772,"l":49.27,"n":5243,"o":49.27,"t":"2025-03-26T04:00:00Z","v":353968,"vw":49.597904},{"c":49.68,"h":50,"l":49.5369,"n":5133,"o":49.67,"t":"2025-03-27T04:00:00Z","v":407453,"vw":49.745839},{"c":49.61,"h":49.91,"l":49.4649,"n":9291,"o":49.82,"t":"2025-03-28T04:00:00Z","v":767293,"vw":49.646982},{"c":50.23,"h":50.46,"l":49.65,"n":10290,"o":49.65,"t":"2025-03-31T04:00:00Z","v":1076332,"vw":50.066472},{"c":50,"h":50.28,"l":49.67,"n":8309,"o":50.24,"t":"2025-04-01T04:00:00Z","v":564381,"vw":49.947558},{"c":50.04,"h":50.085,"l":49.59,"n":7558,"o":49.87,"t":"2025-04-02T04:00:00Z","v":560083,"vw":49.892069},{"c":48.69,"h":49.9081,"l":48.67,"n":13654,"o":49.55,"t":"2025-04-03T04:00:00Z","v":1067081,"vw":49.0732},{"c":46.13,"h":48.29,"l":46.11,"n":40122,"o":48.19,"t":"2025-04-04T04:00:00Z","v":4138986,"vw":46.720098},{"c":45.31,"h":46.75,"l":44.23,"n":53438,"o":45.09,"t":"2025-04-07T04:00:00Z","v":4877837,"vw":45.321352},{"c":44.37,"h":46.308,"l":43.865,"n":26819,"o":46.28,"t":"2025-04-08T04:00:00Z","v":2907291,"vw":45.309536},{"c":46.49,"h":46.7099,"l":43.39,"n":18881,"o":43.75,"t":"2025-04-09T04:00:00Z","v":1757321,"vw":44.632569},{"c":45.44,"h":46.12,"l":44.425,"n":24109,"o":46.1,"t":"2025-04-10T04:00:00Z","v":2384479,"vw":45.2771},{"c":46.23,"h":46.36,"l":45.01,"n":20777,"o":45.56,"t":"2025-04-11T04:00:00Z","v":1878560,"vw":45.651167},{"c":47.07,"h":47.235,"l":46.46,"n":11546,"o":46.67,"t":"2025-04-14T04:00:00Z","v":871662,"vw":46.912122},{"c":46.94,"h":47.36,"l":46.93,"n":8929,"o":47.12,"t":"2025-04-15T04:00:00Z","v":743516,"vw":47.129646},{"c":46.46,"h":47.22,"l":46.265,"n":9320,"o":47.11,"t":"2025-04-16T04:00:00Z","v":721181,"vw":46.79394},{"c":47.12,"h":47.51,"l":46.56,"n":9973,"o":46.65,"t":"2025-04-17T04:00:00Z","v":783842,"vw":47.252515},{"c":46.21,"h":46.83,"l":45.8,"n":7623,"o":46.76,"t":"2025-04-21T04:00:00Z","v":505670,"vw":46.271548},{"c":47.22,"h":47.37,"l":46.54,"n":7312,"o":46.56,"t":"2025-04-22T04:00:00Z","v":685730,"vw":46.990769},{"c":47.08,"h":47.93,"l":46.85,"n":11974,"o":47.495,"t":"2025-04-23T04:00:00Z","v":1036842,"vw":47.323079},{"c":47.37,"h":47.585,"l":46.93,"n":5437,"o":47.18,"t":"2025-04-24T04:00:00Z","v":431714,"vw":47.365362},{"c":47.07,"h":47.31,"l":46.75,"n":7592,"o":47.31,"t":"2025-04-25T04:00:00Z","v":516986,"vw":47.004026},{"c":47.31,"h":47.37,"l":46.97,"n":6461,"o":47.11,"t":"2025-04-28T04:00:00Z","v":415433,"vw":47.164333},{"c":47.53,"h":47.64,"l":47.03,"n":7401,"o":47.12,"t":"2025-04-29T04:00:00Z","v":1039362,"vw":47.352338},{"c":47.45,"h":47.605,"l":46.83,"n":6862,"o":47.45,"t":"2025-04-30T04:00:00Z","v":394051,"vw":47.211324},{"c":47.28,"h":47.74,"l":47.13,"n":6335,"o":47.45,"t":"2025-05-01T04:00:00Z","v":524859,"vw":47.451251},{"c":47.72,"h":47.8402,"l":47.38,"n":6815,"o":47.75,"t":"2025-05-02T04:00:00Z","v":426332,"vw":47.65478},{"c":47.45,"h":47.65,"l":47.24,"n":5462,"o":47.57,"t":"2025-05-05T04:00:00Z","v":314500,"vw":47.500515},{"c":47.21,"h":47.53,"l":47.07,"n":4934,"o":47.32,"t":"2025-05-06T04:00:00Z","v":615507,"vw":47.325523},{"c":47.28,"h":47.5758,"l":47.13,"n":6284,"o":47.33,"t":"2025-05-07T04:00:00Z","v":470186,"vw":47.339029},{"c":47.37,"h":47.78,"l":47.22,"n":6101,"o":47.41,"t":"2025-05-08T04:00:00Z","v":827659,"vw":47.559501},{"c":47.35,"h":47.565,"l":47.275,"n":4522,"o":47.43,"t":"2025-05-09T04:00:00Z","v":445789,"vw":47.425893},{"c":47.75,"h":48.05,"l":47.57,"n":8429,"o":47.78,"t":"2025-05-12T04:00:00Z","v":902724,"vw":47.761959},{"c":47.29,"h":47.76,"l":47.25,"n":9177,"o":47.76,"t":"2025-05-13T04:00:00Z","v":659320,"vw":47.410569},{"c":46.8,"h":47.23,"l":46.64,"n":7766,"o":47.23,"t":"2025-05-14T04:00:00Z","v":1127096,"vw":46.851088},{"c":47.66,"h":47.66,"l":46.915,"n":4976,"o":46.98,"t":"2025-05-15T04:00:00Z","v":342877,"vw":47.386425},{"c":48.16,"h":48.1865,"l":47.54,"n":4990,"o":47.64,"t":"2025-05-16T04:00:00Z","v":418560,"vw":47.904689},{"c":48.14,"h":48.145,"l":47.68,"n":5596,"o":47.76,"t":"2025-05-19T04:00:00Z","v":377621,"vw":47.946698},{"c":48.04,"h":48.32,"l":47.98,"n":4655,"o":48.07,"t":"2025-05-20T04:00:00Z","v":261393,"vw":48.110463},{"c":47.02,"h":47.84,"l":47,"n":6275,"o":47.81,"t":"2025-05-21T04:00:00Z","v":367536,"vw":47.378567},{"c":46.74,"h":46.99,"l":46.385,"n":6679,"o":46.95,"t":"2025-05-22T04:00:00Z","v":449831,"vw":46.761987},{"c":46.88,"h":46.97,"l":46.425,"n":5922,"o":46.68,"t":"2025-05-23T04:00:00Z","v":442386,"vw":46.689982},{"c":47.55,"h":47.605,"l":47.08,"n":5968,"o":47.23,"t":"2025-05-27T04:00:00Z","v":260157,"vw":47.397223},{"c":47.05,"h":47.5816,"l":46.96,"n":5065,"o":47.56,"t":"2025-05-28T04:00:00Z","v":323263,"vw":47.193485},{"c":47.43,"h":47.44,"l":46.9684,"n":5332,"o":47.14,"t":"2025-05-29T04:00:00Z","v":354105,"vw":47.270127},{"c":47.5,"h":47.65,"l":47.16,"n":6560,"o":47.285,"t":"2025-05-30T04:00:00Z","v":494574,"vw":47.414908},{"c":47.48,"h":47.485,"l":46.96,"n":8729,"o":47.39,"t":"2025-06-02T04:00:00Z","v":714000,"vw":47.312683},{"c":47.54,"h":47.63,"l":47.14,"n":5652,"o":47.41,"t":"2025-06-03T04:00:00Z","v":559082,"vw":47.44188},{"c":47.17,"h":47.55,"l":47.155,"n":5191,"o":47.55,"t":"2025-06-04T04:00:00Z","v":306215,"vw":47.378784},{"c":47.04,"h":47.2157,"l":46.93,"n":6047,"o":47.21,"t":"2025-06-05T04:00:00Z","v":566614,"vw":47.095444},{"c":47.38,"h":47.5207,"l":47.2,"n":5457,"o":47.3,"t":"2025-06-06T04:00:00Z","v":358108,"vw":47.354157},{"c":47.46,"h":47.775,"l":47.345,"n":6045,"o":47.4,"t":"2025-06-09T04:00:00Z","v":638696,"vw":47.587365},{"c":47.82,"h":47.9301,"l":47.5,"n":7379,"o":47.52,"t":"2025-06-10T04:00:00Z","v":1030194,"vw":47.668977},{"c":47.8,"h":47.975,"l":47.65,"n":5050,"o":47.87,"t":"2025-06-11T04:00:00Z","v":452960,"vw":47.830028},{"c":47.88,"h":47.9,"l":47.57,"n":4838,"o":47.75,"t":"2025-06-12T04:00:00Z","v":335928,"vw":47.760913},{"c":47.41,"h":47.95,"l":47.32,"n":7642,"o":47.83,"t":"2025-06-13T04:00:00Z","v":598807,"vw":47.610056},{"c":47.45,"h":47.79,"l":47.3,"n":7406,"o":47.61,"t":"2025-06-16T04:00:00Z","v":484347,"vw":47.521997},{"c":47.04,"h":47.4454,"l":47.03,"n":6026,"o":47.35,"t":"2025-06-17T04:00:00Z","v":456762,"vw":47.1699},{"c":47.06,"h":47.325,"l":46.99,"n":5686,"o":47.11,"t":"2025-06-18T04:00:00Z","v":473325,"vw":47.14931},{"c":47.14,"h":47.42,"l":47.135,"n":6759,"o":47.23,"t":"2025-06-20T04:00:00Z","v":617646,"vw":47.248063},{"c":47.38,"h":47.445,"l":46.915,"n":6302,"o":47.1,"t":"2025-06-23T04:00:00Z","v":542706,"vw":47.206215},{"c":47.58,"h":47.695,"l":47.38,"n":5039,"o":47.4,"t":"2025-06-24T04:00:00Z","v":337374,"vw":47.570587},{"c":46.97,"h":47.41,"l":46.97,"n":6002,"o":47.41,"t":"2025-06-25T04:00:00Z","v":426410,"vw":47.128862},{"c":47.25,"h":47.3551,"l":47.085,"n":5617,"o":47.16,"t":"2025-06-26T04:00:00Z","v":622184,"vw":47.186628},{"c":47.25,"h":47.53,"l":47.08,"n":6210,"o":47.35,"t":"2025-06-27T04:00:00Z","v":382937,"vw":47.309095},{"c":47.56,"h":47.59,"l":47.055,"n":7168,"o":47.19,"t":"2025-06-30T04:00:00Z","v":645601,"vw":47.372341},{"c":48.31,"h":48.61,"l":47.5601,"n":8034,"o":47.59,"t":"2025-07-01T04:00:00Z","v":786215,"vw":48.221007},{"c":48.63,"h":48.6999,"l":48.24,"n":7362,"o":48.41,"t":"2025-07-02T04:00:00Z","v":571418,"vw":48.486123},{"c":48.67,"h":48.8,"l":48.53,"n":3873,"o":48.68,"t":"2025-07-03T04:00:00Z","v":228435,"vw":48.679033},{"c":48.19,"h":48.64,"l":48.02,"n":7888,"o":48.58,"t":"2025-07-07T04:00:00Z","v":399285,"vw":48.29837},{"c":48.54,"h":48.61,"l":48.02,"n":5608,"o":48.11,"t":"2025-07-08T04:00:00Z","v":419676,"vw":48.425977},{"c":48.5,"h":48.69,"l":48.27,"n":5794,"o":48.61,"t":"2025-07-09T04:00:00Z","v":337285,"vw":48.442483},{"c":48.92,"h":49.04,"l":48.285,"n":5983,"o":48.41,"t":"2025-07-10T04:00:00Z","v":396956,"vw":48.836386},{"c":48.64,"h":48.775,"l":48.38,"n":5259,"o":48.67,"t":"2025-07-11T04:00:00Z","v":330248,"vw":48.562432},{"c":48.57,"h":48.72,"l":48.34,"n":9709,"o":48.575,"t":"2025-07-14T04:00:00Z","v":706816,"vw":48.516482},{"c":47.93,"h":48.64,"l":47.91,"n":7145,"o":48.5,"t":"2025-07-15T04:00:00Z","v":547586,"vw":48.123842},{"c":48.23,"h":48.29,"l":47.84,"n":6235,"o":48,"t":"2025-07-16T04:00:00Z","v":600147,"vw":48.101875},{"c":48.3,"h":48.38,"l":48.045,"n":5643,"o":48.11,"t":"2025-07-17T04:00:00Z","v":382511,"vw":48.217831},{"c":48.39,"h":48.595,"l":48.26,"n":5366,"o":48.44,"t":"2025-07-18T04:00:00Z","v":476466,"vw":48.385157},{"c":48.22,"h":48.57,"l":48.16,"n":7524,"o":48.47,"t":"2025-07-21T04:00:00Z","v":724561,"vw":48.402566},{"c":49.07,"h":49.0999,"l":48.22,"n":6231,"o":48.22,"t":"2025-07-22T04:00:00Z","v":607355,"vw":48.764855},{"c":49.35,"h":49.35,"l":49.06,"n":7076,"o":49.14,"t":"2025-07-23T04:00:00Z","v":721840,"vw":49.222775},{"c":48.97,"h":49.245,"l":48.89,"n":6516,"o":49.1,"t":"2025-07-24T04:00:00Z","v":620504,"vw":49.067519},{"c":48.99,"h":49.02,"l":48.56,"n":5672,"o":48.93,"t":"2025-07-25T04:00:00Z","v":378719,"vw":48.820259},{"c":48.3,"h":48.9,"l":48.26,"n":7352,"o":48.875,"t":"2025-07-28T04:00:00Z","v":425998,"vw":48.529927},{"c":48.58,"h":48.605,"l":48.19,"n":5321,"o":48.38,"t":"2025-07-29T04:00:00Z","v":394947,"vw":48.427675},{"c":48.07,"h":48.67,"l":47.85,"n":5597,"o":48.56,"t":"2025-07-30T04:00:00Z","v":421039,"vw":48.349423},{"c":47.69,"h":48.07,"l":47.58,"n":8406,"o":47.81,"t":"2025-07-31T04:00:00Z","v":755935,"vw":47.86098},{"c":47.56,"h":47.89,"l":47.24,"n":9768,"o":47.78,"t":"2025-08-01T04:00:00Z","v":790733,"vw":47.483814},{"c":48.04,"h":48.0951,"l":47.5901,"n":7658,"o":47.6,"t":"2025-08-04T04:00:00Z","v":650849,"vw":47.940675},{"c":48.18,"h":48.28,"l":47.95,"n":7344,"o":48.08,"t":"2025-08-05T04:00:00Z","v":613744,"vw":48.126636},{"c":47.91,"h":48.275,"l":47.885,"n":5822,"o":48.23,"t":"2025-08-06T04:00:00Z","v":621299,"vw":48.08265},{"c":48.09,"h":48.23,"l":47.75,"n":6384,"o":48.11,"t":"2025-08-07T04:00:00Z","v":518055,"vw":48.046496},{"c":48.1,"h":48.35,"l":48.01,"n":5140,"o":48.16,"t":"2025-08-08T04:00:00Z","v":302525,"vw":48.159608},{"c":47.94,"h":48.4,"l":47.82,"n":6285,"o":48.15,"t":"2025-08-11T04:00:00Z","v":387288,"vw":48.008927},{"c":48.31,"h":48.33,"l":47.99,"n":5666,"o":48.05,"t":"2025-08-12T04:00:00Z","v":634792,"vw":48.203037},{"c":49.02,"h":49.04,"l":48.33,"n":7148,"o":48.39,"t":"2025-08-13T04:00:00Z","v":667074,"vw":48.702934},{"c":48.66,"h":48.76,"l":48.36,"n":7109,"o":48.69,"t":"2025-08-14T04:00:00Z","v":619811,"vw":48.523437},{"c":48.71,"h":48.875,"l":48.52,"n":8642,"o":48.7,"t":"2025-08-15T04:00:00Z","v":623433,"vw":48.739239},{"c":48.29,"h":48.6289,"l":48.29,"n":7083,"o":48.56,"t":"2025-08-18T04:00:00Z","v":408588,"vw":48.45102},{"c":48.84,"h":48.93,"l":48.37,"n":9102,"o":48.37,"t":"2025-08-19T04:00:00Z","v":649554,"vw":48.715862},{"c":48.94,"h":49.4102,"l":48.86,"n":11253,"o":48.95,"t":"2025-08-20T04:00:00Z","v":962636,"vw":49.055807},{"c":48.96,"h":49.06,"l":48.72,"n":9184,"o":48.83,"t":"2025-08-21T04:00:00Z","v":704992,"vw":48.921373},{"c":49.7,"h":49.835,"l":49.18,"n":8649,"o":49.19,"t":"2025-08-22T04:00:00Z","v":719210,"vw":49.653732},{"c":49.23,"h":49.62,"l":49.17,"n":12042,"o":49.54,"t":"2025-08-25T04:00:00Z","v":1024991,"vw":49.310084},{"c":49.07,"h":49.23,"l":48.875,"n":8663,"o":49.14,"t":"2025-08-26T04:00:00Z","v":717808,"vw":49.034409},{"c":49.41,"h":49.45,"l":48.951,"n":7764,"o":49,"t":"2025-08-27T04:00:00Z","v":532892,"vw":49.263945},{"c":49.12,"h":49.45,"l":48.87,"n":9426,"o":49.44,"t":"2025-08-28T04:00:00Z","v":677235,"vw":49.04856},{"c":49.48,"h":49.5,"l":49.16,"n":9217,"o":49.17,"t":"2025-08-29T04:00:00Z","v":708692,"vw":49.383646},{"c":49.07,"h":49.42,"l":48.8633,"n":14848,"o":49.29,"t":"2025-09-02T04:00:00Z","v":1119188,"vw":49.119021},{"c":49.19,"h":49.24,"l":48.89,"n":10669,"o":48.98,"t":"2025-09-03T04:00:00Z","v":880941,"vw":49.028769},{"c":49.42,"h":49.5736,"l":49.1324,"n":8524,"o":49.435,"t":"2025-09-04T04:00:00Z","v":659678,"vw":49.328262},{"c":49.55,"h":49.84,"l":49.29,"n":12164,"o":49.47,"t":"2025-09-05T04:00:00Z","v":1050314,"vw":49.52667},{"c":49.22,"h":49.34,"l":48.89,"n":14899,"o":49.34,"t":"2025-09-08T04:00:00Z","v":1202834,"vw":49.060206},{"c":49.12,"h":49.28,"l":49.07,"n":10605,"o":49.15,"t":"2025-09-09T04:00:00Z","v":920046,"vw":49.163697},{"c":49.13,"h":49.18,"l":48.81,"n":11918,"o":48.98,"t":"2025-09-10T04:00:00Z","v":1045117,"vw":49.016019},{"c":49.61,"h":49.63,"l":49.09,"n":10680,"o":49.15,"t":"2025-09-11T04:00:00Z","v":865282,"vw":49.455577},{"c":49.36,"h":49.61,"l":49.34,"n":7809,"o":49.53,"t":"2025-09-12T04:00:00Z","v":508573,"vw":49.469206},{"c":49.12,"h":49.53,"l":49.09,"n":9351,"o":49.41,"t":"2025-09-15T04:00:00Z","v":694353,"vw":49.22637},{"c":48.99,"h":49.28,"l":48.91,"n":8196,"o":49.13,"t":"2025-09-16T04:00:00Z","v":615529,"vw":49.025988},{"c":49.07,"h":49.61,"l":48.94,"n":9720,"o":49.04,"t":"2025-09-17T04:00:00Z","v":874589,"vw":49.274905},{"c":49.14,"h":49.26,"l":48.91,"n":7164,"o":49.005,"t":"2025-09-18T04:00:00Z","v":613266,"vw":49.128501},{"c":49.04,"h":49.255,"l":49.005,"n":6988,"o":49.22,"t":"2025-09-19T04:00:00Z","v":496499,"vw":49.12445},{"c":48.65,"h":48.78,"l":48.56,"n":8726,"o":48.77,"t":"2025-09-22T04:00:00Z","v":555251,"vw":48.675002},{"c":49.04,"h":49.09,"l":48.7,"n":7277,"o":48.7,"t":"2025-09-23T04:00:00Z","v":524227,"vw":48.986615},{"c":48.99,"h":49.14,"l":48.92,"n":5477,"o":49,"t":"2025-09-24T04:00:00Z","v":320859,"vw":49.031832},{"c":48.58,"h":49.11,"l":48.55,"n":7229,"o":49.02,"t":"2025-09-25T04:00:00Z","v":461731,"vw":48.757566},{"c":49.01,"h":49.08,"l":48.72,"n":7141,"o":48.75,"t":"2025-09-26T04:00:00Z","v":501433,"vw":48.927207},{"c":48.98,"h":49.1049,"l":48.73,"n":8356,"o":49.08,"t":"2025-09-29T04:00:00Z","v":490426,"vw":48.852539},{"c":49.45,"h":49.53,"l":48.93,"n":7570,"o":48.95,"t":"2025-09-30T04:00:00Z","v":599494,"vw":49.262338},{"c":49.72,"h":49.86,"l":49.49,"n":7628,"o":49.49,"t":"2025-10-01T04:00:00Z","v":503036,"vw":49.66194},{"c":49.47,"h":49.77,"l":49.34,"n":6619,"o":49.54,"t":"2025-10-02T04:00:00Z","v":427392,"vw":49.480315},{"c":49.73,"h":50,"l":49.55,"n":6416,"o":49.55,"t":"2025-10-03T04:00:00Z","v":475892,"vw":49.857198},{"c":49.24,"h":49.74,"l":49.2042,"n":9158,"o":49.74,"t":"2025-10-06T04:00:00Z","v":652166,"vw":49.426953},{"c":49.31,"h":49.455,"l":49.1499,"n":8060,"o":49.35,"t":"2025-10-07T04:00:00Z","v":621493,"vw":49.308004},{"c":48.92,"h":49.33,"l":48.88,"n":8317,"o":49.3,"t":"2025-10-08T04:00:00Z","v":622161,"vw":49.063075},{"c":48.57,"h":49.085,"l":48.54,"n":7630,"o":48.96,"t":"2025-10-09T04:00:00Z","v":481077,"vw":48.790062},{"c":48.11,"h":48.81,"l":48.0912,"n":13843,"o":48.73,"t":"2025-10-10T04:00:00Z","v":1005138,"vw":48.38993},{"c":48.15,"h":48.38,"l":47.91,"n":9353,"o":48.17,"t":"2025-10-13T04:00:00Z","v":811258,"vw":48.154996},{"c":48.61,"h":48.64,"l":47.925,"n":8820,"o":48,"t":"2025-10-14T04:00:00Z","v":740767,"vw":48.357538},{"c":48.69,"h":49,"l":48.39,"n":7505,"o":48.65,"t":"2025-10-15T04:00:00Z","v":592439,"vw":48.670794},{"c":48.17,"h":48.82,"l":48.11,"n":11471,"o":48.75,"t":"2025-10-16T04:00:00Z","v":1037838,"vw":48.453772},{"c":48.58,"h":48.6,"l":48.195,"n":8633,"o":48.29,"t":"2025-10-17T04:00:00Z","v":661769,"vw":48.410019},{"c":48.73,"h":48.76,"l":48.52,"n":6630,"o":48.52,"t":"2025-10-20T04:00:00Z","v":461931,"vw":48.646273},{"c":48.78,"h":48.95,"l":48.615,"n":6160,"o":48.76,"t":"2025-10-21T04:00:00Z","v":518733,"vw":48.791605},{"c":48.91,"h":49.21,"l":48.69,"n":7788,"o":48.75,"t":"2025-10-22T04:00:00Z","v":833479,"vw":48.963304},{"c":48.63,"h":49.09,"l":48.5351,"n":7959,"o":49.06,"t":"2025-10-23T04:00:00Z","v":734266,"vw":48.711378},{"c":48.62,"h":48.91,"l":48.6,"n":5803,"o":48.86,"t":"2025-10-24T04:00:00Z","v":468619,"vw":48.730765},{"c":48.81,"h":48.82,"l":48.58,"n":6762,"o":48.66,"t":"2025-10-27T04:00:00Z","v":496036,"vw":48.709833},{"c":48.11,"h":48.62,"l":48.041,"n":9760,"o":48.62,"t":"2025-10-28T04:00:00Z","v":966596,"vw":48.228017},{"c":47.35,"h":48.1045,"l":47.2,"n":13644,"o":48.005,"t":"2025-10-29T04:00:00Z","v":1408662,"vw":47.572893},{"c":47.22,"h":47.58,"l":47.14,"n":8989,"o":47.15,"t":"2025-10-30T04:00:00Z","v":817457,"vw":47.394041},{"c":47.32,"h":47.45,"l":46.8248,"n":7234,"o":47,"t":"2025-10-31T04:00:00Z","v":636671,"vw":47.187896},{"c":46.99,"h":47.19,"l":46.58,"n":9711,"o":47.19,"t":"2025-11-03T05:00:00Z","v":624384,"vw":46.893652},{"c":46.96,"h":47.12,"l":46.85,"n":8036,"o":47.01,"t":"2025-11-04T05:00:00Z","v":752834,"vw":46.974324},{"c":47.15,"h":47.26,"l":46.88,"n":7313,"o":47,"t":"2025-11-05T05:00:00Z","v":511151,"vw":47.089893},{"c":47.13,"h":47.51,"l":47.0842,"n":7323,"o":47.17,"t":"2025-11-06T05:00:00Z","v":771748,"vw":47.26063},{"c":47.78,"h":47.79,"l":47.19,"n":10392,"o":47.22,"t":"2025-11-07T05:00:00Z","v":923790,"vw":47.550456},{"c":47.7,"h":47.86,"l":47.4001,"n":8867,"o":47.8,"t":"2025-11-10T05:00:00Z","v":1054108,"vw":47.656351},{"c":48.38,"h":48.41,"l":47.9,"n":11917,"o":47.9,"t":"2025-11-11T05:00:00Z","v":625182,"vw":48.201749},{"c":48.41,"h":48.595,"l":48.33,"n":5808,"o":48.33,"t":"2025-11-12T05:00:00Z","v":568998,"vw":48.455471},{"c":48.22,"h":48.68,"l":48.18,"n":5741,"o":48.36,"t":"2025-11-13T05:00:00Z","v":537336,"vw":48.489183},{"c":48.13,"h":48.345,"l":47.82,"n":8198,"o":48.29,"t":"2025-11-14T05:00:00Z","v":813191,"vw":48.091429},{"c":47.78,"h":48.28,"l":47.69,"n":7020,"o":48.17,"t":"2025-11-17T05:00:00Z","v":677822,"vw":48.008211},{"c":48.05,"h":48.215,"l":47.66,"n":8521,"o":47.725,"t":"2025-11-18T05:00:00Z","v":848625,"vw":47.965771},{"c":47.53,"h":47.93,"l":47.415,"n":8211,"o":47.93,"t":"2025-11-19T05:00:00Z","v":573474,"vw":47.644716},{"c":47.29,"h":47.9,"l":47.26,"n":8830,"o":47.68,"t":"2025-11-20T05:00:00Z","v":821134,"vw":47.558813},{"c":48.14,"h":48.46,"l":47.46,"n":9184,"o":47.49,"t":"2025-11-21T05:00:00Z","v":1363071,"vw":48.12312},{"c":47.83,"h":48.08,"l":47.6791,"n":9296,"o":48.03,"t":"2025-11-24T05:00:00Z","v":2196031,"vw":47.881135},{"c":48.19,"h":48.33,"l":47.92,"n":6292,"o":47.92,"t":"2025-11-25T05:00:00Z","v":1261203,"vw":48.234895},{"c":48.4,"h":48.5799,"l":48.15,"n":7032,"o":48.15,"t":"2025-11-26T05:00:00Z","v":2866014,"vw":48.494724},{"c":48.65,"h":48.69,"l":48.39,"n":4938,"o":48.41,"t":"2025-11-28T05:00:00Z","v":1287132,"vw":48.621705},{"c":48.27,"h":48.6,"l":48.2379,"n":9476,"o":48.42,"t":"2025-12-01T05:00:00Z","v":2557101,"vw":48.346302},{"c":47.9,"h":48.3516,"l":47.75,"n":7044,"o":48.32,"t":"2025-12-02T05:00:00Z","v":636093,"vw":47.928175},{"c":48.09,"h":48.38,"l":47.955,"n":6007,"o":48,"t":"2025-12-03T05:00:00Z","v":577256,"vw":48.145173},{"c":47.92,"h":48.13,"l":47.815,"n":8149,"o":48.09,"t":"2025-12-04T05:00:00Z","v":795561,"vw":47.971882},{"c":47.84,"h":48.12,"l":47.81,"n":6210,"o":47.89,"t":"2025-12-05T05:00:00Z","v":645119,"vw":47.998615},{"c":47.52,"h":47.8912,"l":47.49,"n":7002,"o":47.87,"t":"2025-12-08T05:00:00Z","v":552887,"vw":47.637149},{"c":47.42,"h":47.93,"l":47.41,"n":7078,"o":47.65,"t":"2025-12-09T05:00:00Z","v":806870,"vw":47.572117},{"c":47.88,"h":47.99,"l":47.46,"n":10716,"o":47.56,"t":"2025-12-10T05:00:00Z","v":1067599,"vw":47.693932},{"c":48.15,"h":48.365,"l":47.9003,"n":9674,"o":47.93,"t":"2025-12-11T05:00:00Z","v":990585,"vw":48.189693},{"c":48.33,"h":48.5,"l":48.21,"n":8575,"o":48.3,"t":"2025-12-12T05:00:00Z","v":754054,"vw":48.330903},{"c":48.59,"h":48.665,"l":48.365,"n":11644,"o":48.52,"t":"2025-12-15T05:00:00Z","v":2256538,"vw":48.485297},{"c":48.17,"h":48.68,"l":48,"n":10448,"o":48.625,"t":"2025-12-16T05:00:00Z","v":1011558,"vw":48.18945},{"c":48.52,"h":48.58,"l":48.21,"n":9265,"o":48.21,"t":"2025-12-17T05:00:00Z","v":808447,"vw":48.459594},{"c":48.34,"h":48.65,"l":48.29,"n":8479,"o":48.52,"t":"2025-12-18T05:00:00Z","v":670968,"vw":48.467435},{"c":48.04,"h":48.38,"l":48.04,"n":8201,"o":48.27,"t":"2025-12-19T05:00:00Z","v":810496,"vw":48.23369},{"c":47.99,"h":48.04,"l":47.715,"n":10151,"o":47.765,"t":"2025-12-22T05:00:00Z","v":906574,"vw":47.911335},{"c":47.84,"h":48,"l":47.78,"n":6475,"o":47.98,"t":"2025-12-23T05:00:00Z","v":440859,"vw":47.872851},{"c":48.18,"h":48.2,"l":47.85,"n":3210,"o":47.85,"t":"2025-12-24T05:00:00Z","v":291510,"vw":48.062199},{"c":48.19,"h":48.21,"l":47.9733,"n":5259,"o":48.12,"t":"2025-12-26T05:00:00Z","v":352860,"vw":48.112826},{"c":48.24,"h":48.41,"l":48.205,"n":5762,"o":48.26,"t":"2025-12-29T05:00:00Z","v":346216,"vw":48.293231},{"c":48.28,"h":48.34,"l":48.1809,"n":4762,"o":48.27,"t":"2025-12-30T05:00:00Z","v":304855,"vw":48.257321},{"c":48,"h":48.24,"l":47.99,"n":4275,"o":48.24,"t":"2025-12-31T05:00:00Z","v":247221,"vw":48.113679},{"c":48.23,"h":48.42,"l":47.57,"n":8736,"o":48.01,"t":"2026-01-02T05:00:00Z","v":642973,"vw":48.013618},{"c":48.13,"h":48.24,"l":47.815,"n":11692,"o":48.2,"t":"2026-01-05T05:00:00Z","v":1215677,"vw":48.057415},{"c":48.28,"h":48.34,"l":48.04,"n":7409,"o":48.06,"t":"2026-01-06T05:00:00Z","v":636712,"vw":48.183683},{"c":47.9,"h":48.58,"l":47.87,"n":8629,"o":48.42,"t":"2026-01-07T05:00:00Z","v":663282,"vw":48.13913},{"c":48.51,"h":48.67,"l":47.787,"n":9882,"o":47.85,"t":"2026-01-08T05:00:00Z","v":974318,"vw":48.41281},{"c":48.57,"h":48.82,"l":48.53,"n":8497,"o":48.6,"t":"2026-01-09T05:00:00Z","v":756311,"vw":48.634611},{"c":48.53,"h":48.685,"l":48.31,"n":8812,"o":48.55,"t":"2026-01-12T05:00:00Z","v":899203,"vw":48.518233},{"c":48.64,"h":48.8,"l":48.3399,"n":8911,"o":48.63,"t":"2026-01-13T05:00:00Z","v":1641346,"vw":48.542434},{"c":49.41,"h":49.4651,"l":48.69,"n":7611,"o":48.69,"t":"2026-01-14T05:00:00Z","v":790378,"vw":49.2286},{"c":49.56,"h":49.685,"l":49.17,"n":7179,"o":49.45,"t":"2026-01-15T05:00:00Z","v":1009261,"vw":49.515352},{"c":49.35,"h":49.455,"l":49.12,"n":7117,"o":49.37,"t":"2026-01-16T05:00:00Z","v":776900,"vw":49.321142},{"c":48.96,"h":49.1401,"l":48.675,"n":9899,"o":48.93,"t":"2026-01-20T05:00:00Z","v":1004448,"vw":48.938905},{"c":49.32,"h":49.39,"l":49.015,"n":10134,"o":49.02,"t":"2026-01-21T05:00:00Z","v":1072701,"vw":49.218584},{"c":49.4,"h":49.73,"l":49.35,"n":7237,"o":49.35,"t":"2026-01-22T05:00:00Z","v":808374,"vw":49.537396},{"c":49.4,"h":49.46,"l":49.12,"n":7386,"o":49.39,"t":"2026-01-23T05:00:00Z","v":812707,"vw":49.291666},{"c":49.59,"h":49.68,"l":49.405,"n":6563,"o":49.53,"t":"2026-01-26T05:00:00Z","v":565359,"vw":49.537237},{"c":49.82,"h":49.9028,"l":49.44,"n":6998,"o":49.54,"t":"2026-01-27T05:00:00Z","v":837226,"vw":49.744416},{"c":49.34,"h":50.0079,"l":49.205,"n":9310,"o":49.76,"t":"2026-01-28T05:00:00Z","v":1088272,"vw":49.535307},{"c":49.57,"h":49.86,"l":49.41,"n":10441,"o":49.52,"t":"2026-01-29T05:00:00Z","v":1177844,"vw":49.648165},{"c":50.28,"h":50.3,"l":49.605,"n":10352,"o":49.68,"t":"2026-01-30T05:00:00Z","v":1190518,"vw":49.888257},{"c":49.98,"h":50.24,"l":49.86,"n":9468,"o":50.23,"t":"2026-02-02T05:00:00Z","v":657844,"vw":50.014791},{"c":50.41,"h":50.61,"l":49.73,"n":12299,"o":49.78,"t":"2026-02-03T05:00:00Z","v":1682868,"vw":50.340536},{"c":51.4,"h":51.5426,"l":50.61,"n":13596,"o":50.61,"t":"2026-02-04T05:00:00Z","v":3225438,"vw":51.406333},{"c":51.12,"h":51.51,"l":50.93,"n":11962,"o":51.41,"t":"2026-02-05T05:00:00Z","v":1084221,"vw":51.175663},{"c":51.54,"h":51.665,"l":51.3,"n":12371,"o":51.35,"t":"2026-02-06T05:00:00Z","v":1085573,"vw":51.483803},{"c":51.58,"h":51.64,"l":51.14,"n":10162,"o":51.47,"t":"2026-02-09T05:00:00Z","v":748249,"vw":51.435029},{"c":52.07,"h":52.2,"l":51.58,"n":9274,"o":51.67,"t":"2026-02-10T05:00:00Z","v":918930,"vw":51.985541},{"c":52.41,"h":52.5,"l":51.85,"n":9465,"o":52.04,"t":"2026-02-11T05:00:00Z","v":743090,"vw":52.286336},{"c":52.08,"h":52.815,"l":52.055,"n":15661,"o":52.5,"t":"2026-02-12T05:00:00Z","v":1603114,"vw":52.427816},{"c":52.63,"h":52.715,"l":52.05,"n":13383,"o":52.12,"t":"2026-02-13T05:00:00Z","v":1196369,"vw":52.456233},{"c":52.19,"h":53.07,"l":51.84,"n":13498,"o":52.79,"t":"2026-02-17T05:00:00Z","v":1144660,"vw":52.198489},{"c":52.14,"h":52.305,"l":52,"n":9956,"o":52.25,"t":"2026-02-18T05:00:00Z","v":916639,"vw":52.170669},{"c":52.18,"h":52.52,"l":51.9456,"n":9174,"o":52.24,"t":"2026-02-19T05:00:00Z","v":980877,"vw":52.168685},{"c":52.47,"h":52.49,"l":51.94,"n":9449,"o":52.32,"t":"2026-02-20T05:00:00Z","v":857517,"vw":52.210447},{"c":52.25,"h":52.69,"l":52.02,"n":10521,"o":52.23,"t":"2026-02-23T05:00:00Z","v":897423,"vw":52.30795},{"c":52.3,"h":52.445,"l":51.975,"n":10094,"o":52.2,"t":"2026-02-24T05:00:00Z","v":943661,"vw":52.198414},{"c":52.09,"h":52.27,"l":51.535,"n":11006,"o":52.27,"t":"2026-02-25T05:00:00Z","v":918638,"vw":51.908425},{"c":52.31,"h":52.455,"l":52.15,"n":9346,"o":52.215,"t":"2026-02-26T05:00:00Z","v":942883,"vw":52.306652},{"c":52.44,"h":52.58,"l":52.14,"n":7642,"o":52.3,"t":"2026-02-27T05:00:00Z","v":997048,"vw":52.405094},{"c":52.52,"h":52.68,"l":52.02,"n":14435,"o":52.3,"t":"2026-03-02T05:00:00Z","v":1556366,"vw":52.409895},{"c":52.08,"h":52.36,"l":51.36,"n":14551,"o":52.02,"t":"2026-03-03T05:00:00Z","v":1403671,"vw":51.86075},{"c":52,"h":52.115,"l":51.49,"n":8864,"o":52.02,"t":"2026-03-04T05:00:00Z","v":765587,"vw":51.797149},{"c":51.69,"h":51.85,"l":51.46,"n":11523,"o":51.79,"t":"2026-03-05T05:00:00Z","v":953963,"vw":51.676284},{"c":51.69,"h":51.745,"l":50.9,"n":10994,"o":51.44,"t":"2026-03-06T05:00:00Z","v":1027847,"vw":51.347923},{"c":51.24,"h":51.43,"l":50.54,"n":11168,"o":51.37,"t":"2026-03-09T04:00:00Z","v":1113061,"vw":50.976586},{"c":50.81,"h":51.28,"l":50.6,"n":9980,"o":51.13,"t":"2026-03-10T04:00:00Z","v":1051192,"vw":50.979791},{"c":50.3,"h":50.755,"l":50.09,"n":7904,"o":50.69,"t":"2026-03-11T04:00:00Z","v":762253,"vw":50.335282},{"c":49.77,"h":50.35,"l":49.7303,"n":7368,"o":50,"t":"2026-03-12T04:00:00Z","v":653123,"vw":50.046792},{"c":49.93,"h":50.31,"l":49.87,"n":10226,"o":50.15,"t":"2026-03-13T04:00:00Z","v":1381980,"vw":50.117565},{"c":50.09,"h":50.31,"l":49.955,"n":11224,"o":50.285,"t":"2026-03-16T04:00:00Z","v":1084085,"vw":50.133439},{"c":50.22,"h":50.61,"l":50.205,"n":7245,"o":50.39,"t":"2026-03-17T04:00:00Z","v":710269,"vw":50.443232},{"c":49.37,"h":49.99,"l":49.37,"n":10473,"o":49.96,"t":"2026-03-18T04:00:00Z","v":1366029,"vw":49.665344},{"c":49.32,"h":49.7,"l":49.15,"n":10121,"o":49.37,"t":"2026-03-19T04:00:00Z","v":1468728,"vw":49.414791},{"c":48.67,"h":49.45,"l":48.49,"n":11346,"o":49.29,"t":"2026-03-20T04:00:00Z","v":1263595,"vw":49.033968},{"c":48.87,"h":49.195,"l":48.535,"n":12191,"o":48.86,"t":"2026-03-23T04:00:00Z","v":1190952,"vw":48.902806},{"c":48.95,"h":49.41,"l":48.56,"n":8753,"o":48.69,"t":"2026-03-24T04:00:00Z","v":874211,"vw":49.090171},{"c":49.06,"h":49.28,"l":48.82,"n":7859,"o":49.16,"t":"2026-03-25T04:00:00Z","v":734360,"vw":49.055441},{"c":49.2,"h":49.49,"l":48.96,"n":6025,"o":48.96,"t":"2026-03-26T04:00:00Z","v":593701,"vw":49.271527},{"c":49.09,"h":49.59,"l":49,"n":7951,"o":49.21,"t":"2026-03-27T04:00:00Z","v":785625,"vw":49.285175},{"c":49.34,"h":49.77,"l":49.17,"n":8608,"o":49.54,"t":"2026-03-30T04:00:00Z","v":676983,"vw":49.509475},{"c":49.61,"h":49.825,"l":49.25,"n":11151,"o":49.72,"t":"2026-03-31T04:00:00Z","v":1171388,"vw":49.494984},{"c":49.43,"h":49.595,"l":49.11,"n":12316,"o":49.43,"t":"2026-04-01T04:00:00Z","v":1056800,"vw":49.383951},{"c":49.6,"h":49.65,"l":49.24,"n":8594,"o":49.41,"t":"2026-04-02T04:00:00Z","v":591402,"vw":49.476279},{"c":49.75,"h":49.83,"l":49.41,"n":7322,"o":49.5,"t":"2026-04-06T04:00:00Z","v":437783,"vw":49.682728},{"c":49.55,"h":49.88,"l":49.52,"n":6344,"o":49.68,"t":"2026-04-07T04:00:00Z","v":448456,"vw":49.702315},{"c":49.83,"h":49.8599,"l":49.385,"n":7118,"o":49.515,"t":"2026-04-08T04:00:00Z","v":1030045,"vw":49.628602},{"c":49.95,"h":50.095,"l":49.5,"n":10016,"o":49.56,"t":"2026-04-09T04:00:00Z","v":1193130,"vw":49.981034},{"c":49.61,"h":50.075,"l":49.5,"n":6391,"o":49.97,"t":"2026-04-10T04:00:00Z","v":497992,"vw":49.766538},{"c":49.43,"h":49.5883,"l":49.05,"n":8091,"o":49.51,"t":"2026-04-13T04:00:00Z","v":556570,"vw":49.251034},{"c":49.46,"h":49.55,"l":49,"n":7011,"o":49.3,"t":"2026-04-14T04:00:00Z","v":535403,"vw":49.302956},{"c":49.33,"h":49.48,"l":49.1,"n":6985,"o":49.39,"t":"2026-04-15T04:00:00Z","v":530367,"vw":49.346366},{"c":49.78,"h":49.7877,"l":49.31,"n":5835,"o":49.36,"t":"2026-04-16T04:00:00Z","v":431224,"vw":49.639185},{"c":50.13,"h":50.15,"l":49.52,"n":8591,"o":49.55,"t":"2026-04-17T04:00:00Z","v":790199,"vw":49.931529},{"c":49.87,"h":50.16,"l":49.71,"n":6646,"o":49.78,"t":"2026-04-20T04:00:00Z","v":493522,"vw":49.946056},{"c":49.42,"h":49.97,"l":49.355,"n":5822,"o":49.89,"t":"2026-04-21T04:00:00Z","v":367999,"vw":49.6231},{"c":49.29,"h":49.7,"l":49.17,"n":6196,"o":49.51,"t":"2026-04-22T04:00:00Z","v":391509,"vw":49.405871},{"c":49.74,"h":49.755,"l":49.4,"n":6824,"o":49.45,"t":"2026-04-23T04:00:00Z","v":661515,"vw":49.578669},{"c":49.34,"h":49.73,"l":49.265,"n":7344,"o":49.64,"t":"2026-04-24T04:00:00Z","v":658613,"vw":49.430405},{"c":49.23,"h":49.74,"l":49.22,"n":7475,"o":49.35,"t":"2026-04-27T04:00:00Z","v":533417,"vw":49.489468},{"c":49.69,"h":49.95,"l":49.3707,"n":5364,"o":49.66,"t":"2026-04-28T04:00:00Z","v":557223,"vw":49.679968},{"c":49.43,"h":49.78,"l":49.3,"n":6414,"o":49.57,"t":"2026-04-29T04:00:00Z","v":1065582,"vw":49.454514},{"c":50.41,"h":50.476,"l":49.515,"n":9668,"o":49.61,"t":"2026-04-30T04:00:00Z","v":620492,"vw":50.150416},{"c":50.1,"h":50.485,"l":50.04,"n":8405,"o":50.42,"t":"2026-05-01T04:00:00Z","v":641050,"vw":50.236764},{"c":49.69,"h":50.09,"l":49.51,"n":10186,"o":49.795,"t":"2026-05-04T04:00:00Z","v":706833,"vw":49.736413},{"c":49.87,"h":50.105,"l":49.51,"n":6851,"o":49.7,"t":"2026-05-05T04:00:00Z","v":535749,"vw":49.811849},{"c":50,"h":50.21,"l":49.93,"n":9451,"o":49.95,"t":"2026-05-06T04:00:00Z","v":989392,"vw":50.074363},{"c":49.81,"h":49.91,"l":49.45,"n":14060,"o":49.83,"t":"2026-05-07T04:00:00Z","v":1446349,"vw":49.736419},{"c":49.59,"h":49.98,"l":49.5699,"n":8338,"o":49.885,"t":"2026-05-08T04:00:00Z","v":466598,"vw":49.744757},{"c":49.61,"h":49.89,"l":49.44,"n":11665,"o":49.78,"t":"2026-05-11T04:00:00Z","v":758883,"vw":49.606297},{"c":49.8,"h":49.94,"l":49.275,"n":10000,"o":49.73,"t":"2026-05-12T04:00:00Z","v":639056,"vw":49.665811},{"c":49.47,"h":49.71,"l":49.3,"n":7513,"o":49.61,"t":"2026-05-13T04:00:00Z","v":622005,"vw":49.47441},{"c":49.53,"h":49.81,"l":49.49,"n":7849,"o":49.64,"t":"2026-05-14T04:00:00Z","v":716522,"vw":49.643151},{"c":49.08,"h":49.695,"l":49.0397,"n":9193,"o":49.68,"t":"2026-05-15T04:00:00Z","v":730778,"vw":49.240598},{"c":49.67,"h":49.69,"l":49.06,"n":9626,"o":49.06,"t":"2026-05-18T04:00:00Z","v":935345,"vw":49.492214},{"c":49.82,"h":49.99,"l":49.36,"n":8528,"o":49.64,"t":"2026-05-19T04:00:00Z","v":1167525,"vw":49.791503},{"c":49.99,"h":50.13,"l":49.68,"n":11241,"o":49.86,"t":"2026-05-20T04:00:00Z","v":1087832,"vw":49.994791},{"c":50.18,"h":50.2369,"l":49.59,"n":10353,"o":49.89,"t":"2026-05-21T04:00:00Z","v":1089259,"vw":50.002051},{"c":50.45,"h":50.6,"l":50.15,"n":7496,"o":50.31,"t":"2026-05-22T04:00:00Z","v":642928,"vw":50.428828},{"c":50.23,"h":50.58,"l":50.18,"n":10041,"o":50.45,"t":"2026-05-26T04:00:00Z","v":496463,"vw":50.333418},{"c":50.19,"h":50.6,"l":50.14,"n":8239,"o":50.16,"t":"2026-05-27T04:00:00Z","v":544331,"vw":50.359005},{"c":50.09,"h":50.35,"l":50.017,"n":6639,"o":50.26,"t":"2026-05-28T04:00:00Z","v":401523,"vw":50.188247},{"c":49.65,"h":49.93,"l":49.51,"n":8872,"o":49.915,"t":"2026-05-29T04:00:00Z","v":563320,"vw":49.77484},{"c":49.16,"h":49.555,"l":49.12,"n":12746,"o":49.42,"t":"2026-06-01T04:00:00Z","v":640328,"vw":49.313481},{"c":49.51,"h":49.55,"l":49.075,"n":8488,"o":49.105,"t":"2026-06-02T04:00:00Z","v":840226,"vw":49.403464},{"c":49.07,"h":49.59,"l":49.05,"n":8314,"o":49.33,"t":"2026-06-03T04:00:00Z","v":630003,"vw":49.329496},{"c":49.66,"h":49.915,"l":49.365,"n":8799,"o":49.61,"t":"2026-06-04T04:00:00Z","v":727487,"vw":49.620813},{"c":50.21,"h":50.485,"l":49.73,"n":12297,"o":49.77,"t":"2026-06-05T04:00:00Z","v":1038152,"vw":50.122774},{"c":49.92,"h":50.31,"l":49.8484,"n":9625,"o":50.16,"t":"2026-06-08T04:00:00Z","v":736026,"vw":50.083469},{"c":50.54,"h":50.595,"l":50.05,"n":12762,"o":50.07,"t":"2026-06-09T04:00:00Z","v":1237453,"vw":50.42319},{"c":50.97,"h":51.3,"l":50.65,"n":12151,"o":50.735,"t":"2026-06-10T04:00:00Z","v":1332571,"vw":51.090498},{"c":51.03,"h":51.36,"l":50.985,"n":13319,"o":51.18,"t":"2026-06-11T04:00:00Z","v":1583089,"vw":51.19856},{"c":51.59,"h":51.695,"l":51.14,"n":11208,"o":51.14,"t":"2026-06-12T04:00:00Z","v":1177086,"vw":51.491189},{"c":51.01,"h":51.52,"l":50.975,"n":10263,"o":51.36,"t":"2026-06-15T04:00:00Z","v":848180,"vw":51.316435},{"c":51.07,"h":51.345,"l":50.885,"n":8472,"o":51.08,"t":"2026-06-16T04:00:00Z","v":595148,"vw":51.078654},{"c":50.16,"h":51.02,"l":49.94,"n":10007,"o":50.88,"t":"2026-06-17T04:00:00Z","v":796575,"vw":50.481335},{"c":49.95,"h":50.324,"l":49.91,"n":8166,"o":50.3,"t":"2026-06-18T04:00:00Z","v":631452,"vw":50.103943},{"c":49.84,"h":50.16,"l":49.74,"n":9218,"o":49.81,"t":"2026-06-22T04:00:00Z","v":631422,"vw":49.962635},{"c":50.65,"h":50.7,"l":50.06,"n":6335,"o":50.12,"t":"2026-06-23T04:00:00Z","v":656024,"vw":50.485793},{"c":50.63,"h":50.8,"l":50.395,"n":7985,"o":50.68,"t":"2026-06-24T04:00:00Z","v":623638,"vw":50.602926},{"c":51.08,"h":51.4,"l":50.715,"n":8315,"o":50.74,"t":"2026-06-25T04:00:00Z","v":726832,"vw":51.073386},{"c":51.71,"h":51.7499,"l":51.24,"n":8549,"o":51.24,"t":"2026-06-26T04:00:00Z","v":883444,"vw":51.524115},{"c":51.64,"h":51.73,"l":51.31,"n":11363,"o":51.71,"t":"2026-06-29T04:00:00Z","v":791858,"vw":51.5009},{"c":50.84,"h":51.59,"l":50.84,"n":9807,"o":51.43,"t":"2026-06-30T04:00:00Z","v":800541,"vw":51.163612},{"c":51.25,"h":51.4668,"l":50.96,"n":8170,"o":50.96,"t":"2026-07-01T04:00:00Z","v":727507,"vw":51.243992},{"c":52.1,"h":52.135,"l":51.5,"n":8567,"o":51.5,"t":"2026-07-02T04:00:00Z","v":655500,"vw":51.777704},{"c":51.64,"h":52.14,"l":51.44,"n":9413,"o":51.96,"t":"2026-07-06T04:00:00Z","v":679876,"vw":51.659315},{"c":52.31,"h":52.81,"l":52.13,"n":7294,"o":52.185,"t":"2026-07-07T04:00:00Z","v":593931,"vw":52.502385},{"c":51.57,"h":52.265,"l":51.54,"n":8286,"o":52.25,"t":"2026-07-08T04:00:00Z","v":695506,"vw":51.736265},{"c":51.43,"h":51.75,"l":51.335,"n":6048,"o":51.51,"t":"2026-07-09T04:00:00Z","v":2581684,"vw":51.47285},{"c":51.82,"h":51.9,"l":51.555,"n":7678,"o":51.7,"t":"2026-07-10T04:00:00Z","v":509066,"vw":51.761951},{"c":52.18,"h":52.47,"l":52.035,"n":12798,"o":52.11,"t":"2026-07-13T04:00:00Z","v":917106,"vw":52.210363},{"c":51.98,"h":52.29,"l":51.855,"n":10252,"o":52.18,"t":"2026-07-14T04:00:00Z","v":767552,"vw":51.987268},{"c":52.08,"h":52.55,"l":51.95,"n":6983,"o":51.95,"t":"2026-07-15T04:00:00Z","v":728442,"vw":52.19917},{"c":53.18,"h":53.23,"l":52.25,"n":8040,"o":52.26,"t":"2026-07-16T04:00:00Z","v":691402,"vw":52.992992},{"c":52.87,"h":53.96,"l":52.69,"n":10205,"o":53.53,"t":"2026-07-17T04:00:00Z","v":861144,"vw":53.276677},{"c":52.39,"h":52.7,"l":52.29,"n":8404,"o":52.62,"t":"2026-07-20T04:00:00Z","v":664071,"vw":52.474964},{"c":52.23,"h":52.3,"l":51.96,"n":7560,"o":52.255,"t":"2026-07-21T04:00:00Z","v":668810,"vw":52.164141},{"c":52.4,"h":52.675,"l":52.3021,"n":5136,"o":52.54,"t":"2026-07-22T04:00:00Z","v":442042,"vw":52.463185},{"c":52.1,"h":52.39,"l":51.945,"n":6435,"o":52.235,"t":"2026-07-23T04:00:00Z","v":619370,"vw":52.136724},{"c":52.78,"h":52.805,"l":52.22,"n":6322,"o":52.24,"t":"2026-07-24T04:00:00Z","v":458903,"vw":52.609709},{"c":52.88,"h":53.25,"l":52.68,"n":8782,"o":52.68,"t":"2026-07-27T04:00:00Z","v":790130,"vw":52.951182},{"c":53.55,"h":54.04,"l":53.26,"n":7353,"o":53.29,"t":"2026-07-28T04:00:00Z","v":650422,"vw":53.681891},{"c":53.42,"h":53.875,"l":53.265,"n":12516,"o":53.56,"t":"2026-07-29T04:00:00Z","v":1597918,"vw":53.559482},{"c":52.45,"h":52.975,"l":51.96,"n":12605,"o":52.94,"t":"2026-07-30T04:00:00Z","v":1219875,"vw":52.346226},{"c":52.35,"h":52.46,"l":51.94,"n":16156,"o":52.26,"t":"2026-07-31T04:00:00Z","v":1376661,"vw":52.271778},{"c":52.57,"h":52.92,"l":52.39,"n":11953,"o":52.62,"t":"2026-08-03T04:00:00Z","v":857925,"vw":52.565014},{"c":52.83,"h":52.89,"l":51.92,"n":8745,"o":52.26,"t":"2026-08-04T04:00:00Z","v":722365,"vw":52.535102},{"c":52.38,"h":52.93,"l":51.99,"n":10587,"o":52.86,"t":"2026-08-05T04:00:00Z","v":793158,"vw":52.300561},{"c":52.27,"h":53,"l":52.145,"n":10804,"o":52.915,"t":"2026-08-06T04:00:00Z","v":1025661,"vw":52.360622},{"c":52.6,"h":52.7,"l":51.945,"n":9382,"o":52.11,"t":"2026-08-07T04:00:00Z","v":795254,"vw":52.471316},{"c":52.41,"h":52.4499,"l":52.15,"n":8055,"o":52.365,"t":"2026-08-10T04:00:00Z","v":643541,"vw":52.328576},{"c":52.5,"h":52.61,"l":52.2,"n":6423,"o":52.215,"t":"2026-08-11T04:00:00Z","v":599185,"vw":52.483522},{"c":52.47,"h":52.55,"l":52.14,"n":6884,"o":52.32,"t":"2026-08-12T04:00:00Z","v":574248,"vw":52.38688},{"c":53.12,"h":53.18,"l":52.66,"n":6814,"o":52.685,"t":"2026-08-13T04:00:00Z","v":647458,"vw":53.005422},{"c":53.28,"h":53.355,"l":53.05,"n":8295,"o":53.14,"t":"2026-08-14T04:00:00Z","v":604636,"vw":53.254726},{"c":52.71,"h":53.135,"l":52.71,"n":8371,"o":53.035,"t":"2026-08-17T04:00:00Z","v":719093,"vw":52.880581},{"c":53,"h":53.365,"l":52.965,"n":6716,"o":53.22,"t":"2026-08-18T04:00:00Z","v":723695,"vw":53.181974},{"c":53.43,"h":53.8204,"l":53.245,"n":7396,"o":53.25,"t":"2026-08-19T04:00:00Z","v":628181,"vw":53.495632},{"c":53.32,"h":53.62,"l":53.24,"n":6936,"o":53.33,"t":"2026-08-20T04:00:00Z","v":849027,"vw":53.482336},{"c":53.23,"h":53.495,"l":53.14,"n":5840,"o":53.42,"t":"2026-08-21T04:00:00Z","v":435610,"vw":53.316143},{"c":53.49,"h":53.59,"l":53.1,"n":7431,"o":53.16,"t":"2026-08-24T04:00:00Z","v":593088,"vw":53.413922},{"c":53.29,"h":53.3681,"l":53.05,"n":6707,"o":53.35,"t":"2026-08-25T04:00:00Z","v":673462,"vw":53.249422},{"c":53.31,"h":53.525,"l":53.22,"n":5555,"o":53.29,"t":"2026-08-26T04:00:00Z","v":505609,"vw":53.364062},{"c":52.71,"h":52.97,"l":52.6,"n":7445,"o":52.86,"t":"2026-08-27T04:00:00Z","v":576311,"vw":52.803532},{"c":52.84,"h":53.08,"l":52.725,"n":6475,"o":52.99,"t":"2026-08-28T04:00:00Z","v":528374,"vw":52.892229},{"c":52.43,"h":52.64,"l":52.33,"n":9253,"o":52.64,"t":"2026-08-31T04:00:00Z","v":1241265,"vw":52.461045},{"c":52.43,"h":52.87,"l":52.33,"n":6597,"o":52.64,"t":"2026-09-01T04:00:00Z","v":571214,"vw":52.472873},{"c":52.59,"h":52.76,"l":52.29,"n":5667,"o":52.45,"t":"2026-09-02T04:00:00Z","v":507854,"vw":52.606456},{"c":52.69,"h":52.81,"l":52.385,"n":7995,"o":52.72,"t":"2026-09-03T04:00:00Z","v":1013171,"vw":52.624178},{"c":52.3,"h":52.605,"l":52.27,"n":6693,"o":52.42,"t":"2026-09-04T04:00:00Z","v":491526,"vw":52.442596},{"c":51.96,"h":52.24,"l":51.94,"n":7982,"o":52.09,"t":"2026-09-08T04:00:00Z","v":431278,"vw":52.081575},{"c":51.35,"h":51.89,"l":51.3,"n":7168,"o":51.89,"t":"2026-09-09T04:00:00Z","v":594163,"vw":51.509586},{"c":51.14,"h":51.61,"l":51.075,"n":6815,"o":51.51,"t":"2026-09-10T04:00:00Z","v":518075,"vw":51.206185},{"c":51.31,"h":51.56,"l":51.09,"n":5632,"o":51.5,"t":"2026-09-11T04:00:00Z","v":495796,"vw":51.271448},{"c":51.41,"h":51.905,"l":51.345,"n":7916,"o":51.63,"t":"2026-09-14T04:00:00Z","v":617420,"vw":51.521956},{"c":51.27,"h":51.3763,"l":51.12,"n":7076,"o":51.29,"t":"2026-09-15T04:00:00Z","v":623728,"vw":51.279339},{"c":50.62,"h":51.35,"l":50.4,"n":8541,"o":51.25,"t":"2026-09-16T04:00:00Z","v":1033880,"vw":50.965172},{"c":50.65,"h":50.9,"l":50.5,"n":7640,"o":50.85,"t":"2026-09-17T04:00:00Z","v":628327,"vw":50.660133},{"c":50.23,"h":50.44,"l":50.14,"n":8189,"o":50.35,"t":"2026-09-18T04:00:00Z","v":716449,"vw":50.329766},{"c":49.85,"h":50.09,"l":49.78,"n":11777,"o":50.09,"t":"2026-09-21T04:00:00Z","v":1492959,"vw":49.955491},{"c":49.64,"h":50.09,"l":49.625,"n":7792,"o":50.03,"t":"2026-09-22T04:00:00Z","v":546634,"vw":49.810006},{"c":49.18,"h":49.6021,"l":49.125,"n":14730,"o":49.54,"t":"2026-09-23T04:00:00Z","v":1963801,"vw":49.343143},{"c":48.88,"h":49.39,"l":48.85,"n":9241,"o":49.34,"t":"2026-09-24T04:00:00Z","v":869467,"vw":49.041154},{"c":48.95,"h":48.995,"l":48.6107,"n":9912,"o":48.83,"t":"2026-09-25T04:00:00Z","v":1400629,"vw":48.815137},{"c":48.68,"h":48.965,"l":48.545,"n":10530,"o":48.92,"t":"2026-09-28T04:00:00Z","v":1253140,"vw":48.705404},{"c":48.55,"h":48.71,"l":48.3,"n":13046,"o":48.41,"t":"2026-09-29T04:00:00Z","v":2110447,"vw":48.476694},{"c":48.18,"h":48.79,"l":48.17,"n":8851,"o":48.77,"t":"2026-09-30T04:00:00Z","v":1183242,"vw":48.435483},{"c":48.08,"h":48.1412,"l":47.685,"n":11547,"o":48.08,"t":"2026-10-01T04:00:00Z","v":1288628,"vw":47.952559},{"c":48.16,"h":48.45,"l":48.045,"n":11358,"o":48.14,"t":"2026-10-02T04:00:00Z","v":1510117,"vw":48.187674},{"c":48.14,"h":48.2199,"l":47.7,"n":9323,"o":48.105,"t":"2026-10-05T04:00:00Z","v":967394,"vw":48.076523},{"c":48.47,"h":48.54,"l":48.19,"n":9098,"o":48.19,"t":"2026-10-06T04:00:00Z","v":1239075,"vw":48.397763},{"c":48.19,"h":48.535,"l":48.185,"n":8400,"o":48.47,"t":"2026-10-07T04:00:00Z","v":1247154,"vw":48.316239},{"c":48.81,"h":48.83,"l":48.165,"n":8860,"o":48.29,"t":"2026-10-08T04:00:00Z","v":1465530,"vw":48.593869},{"c":48.82,"h":48.8899,"l":48.63,"n":8416,"o":48.67,"t":"2026-10-09T04:00:00Z","v":1022739,"vw":48.760855},{"c":49.24,"h":49.24,"l":48.91,"n":7799,"o":49,"t":"2026-10-12T04:00:00Z","v":1097289,"vw":49.105001},{"c":49.29,"h":49.63,"l":48.9,"n":7584,"o":49.58,"t":"2026-10-13T04:00:00Z","v":1075948,"vw":49.227542},{"c":49.56,"h":49.57,"l":49.07,"n":9513,"o":49.29,"t":"2026-10-14T04:00:00Z","v":2287382,"vw":49.405867},{"c":50.13,"h":50.505,"l":50.02,"n":9916,"o":50.22,"t":"2026-10-15T04:00:00Z","v":1827711,"vw":50.219163},{"c":50.61,"h":50.77,"l":50.31,"n":8163,"o":50.47,"t":"2026-10-16T04:00:00Z","v":975476,"vw":50.575335},{"c":49.83,"h":50.24,"l":49.78,"n":8514,"o":50.11,"t":"2026-10-19T04:00:00Z","v":1147791,"vw":49.904474},{"c":50.64,"h":50.695,"l":50.15,"n":7907,"o":50.15,"t":"2026-10-20T04:00:00Z","v":1135667,"vw":50.553445},{"c":50.31,"h":50.56,"l":50.2199,"n":7516,"o":50.51,"t":"2026-10-21T04:00:00Z","v":1021528,"vw":50.338661},{"c":51.73,"h":51.735,"l":50.47,"n":9829,"o":50.49,"t":"2026-10-22T04:00:00Z","v":1567075,"vw":51.266724}],"volatilityBars":[{"c":49.98,"h":49.98,"l":49.97,"n":6,"o":49.97,"t":"2026-09-22T10:15:00Z","v":471,"vw":49.975013},{"c":49.9416,"h":49.97,"l":49.901,"n":3,"o":49.97,"t":"2026-09-22T11:45:00Z","v":400,"vw":49.94565},{"c":50.0301,"h":50.0301,"l":50.0301,"n":1,"o":50.0301,"t":"2026-09-22T13:00:00Z","v":100,"vw":50.0301},{"c":50.109,"h":50.109,"l":50.109,"n":9,"o":50.109,"t":"2026-09-22T13:15:00Z","v":1372,"vw":50.109},{"c":49.89,"h":50.09,"l":49.82,"n":976,"o":50.06,"t":"2026-09-22T13:30:00Z","v":64121,"vw":49.936598},{"c":49.8405,"h":49.91,"l":49.83,"n":434,"o":49.87,"t":"2026-09-22T13:45:00Z","v":27080,"vw":49.856308},{"c":49.92,"h":49.99,"l":49.86,"n":347,"o":49.86,"t":"2026-09-22T14:00:00Z","v":14525,"vw":49.925602},{"c":49.875,"h":49.92,"l":49.875,"n":522,"o":49.92,"t":"2026-09-22T14:15:00Z","v":16375,"vw":49.905661},{"c":49.91,"h":49.93,"l":49.82,"n":399,"o":49.87,"t":"2026-09-22T14:30:00Z","v":30622,"vw":49.873871},{"c":49.88,"h":49.92,"l":49.85,"n":283,"o":49.89,"t":"2026-09-22T14:45:00Z","v":20796,"vw":49.892536},{"c":49.905,"h":49.915,"l":49.87,"n":185,"o":49.88,"t":"2026-09-22T15:00:00Z","v":10246,"vw":49.895059},{"c":49.88,"h":49.92,"l":49.87,"n":232,"o":49.9169,"t":"2026-09-22T15:15:00Z","v":18903,"vw":49.907119},{"c":49.8299,"h":49.8765,"l":49.8037,"n":160,"o":49.8765,"t":"2026-09-22T15:30:00Z","v":9026,"vw":49.824382},{"c":49.8399,"h":49.85,"l":49.81,"n":172,"o":49.82,"t":"2026-09-22T15:45:00Z","v":9931,"vw":49.832062},{"c":49.895,"h":49.895,"l":49.85,"n":181,"o":49.85,"t":"2026-09-22T16:00:00Z","v":15769,"vw":49.874497},{"c":49.87,"h":49.885,"l":49.82,"n":165,"o":49.88,"t":"2026-09-22T16:15:00Z","v":11323,"vw":49.85936},{"c":49.83,"h":49.895,"l":49.83,"n":110,"o":49.89,"t":"2026-09-22T16:30:00Z","v":6981,"vw":49.870988},{"c":49.89,"h":49.8901,"l":49.83,"n":154,"o":49.83,"t":"2026-09-22T16:45:00Z","v":13354,"vw":49.862302},{"c":49.77,"h":49.8806,"l":49.77,"n":222,"o":49.88,"t":"2026-09-22T17:00:00Z","v":16228,"vw":49.818491},{"c":49.79,"h":49.79,"l":49.7399,"n":202,"o":49.7629,"t":"2026-09-22T17:15:00Z","v":19607,"vw":49.759188},{"c":49.82,"h":49.825,"l":49.8,"n":247,"o":49.8041,"t":"2026-09-22T17:30:00Z","v":38743,"vw":49.817904},{"c":49.8,"h":49.83,"l":49.78,"n":358,"o":49.825,"t":"2026-09-22T17:45:00Z","v":24083,"vw":49.809037},{"c":49.7684,"h":49.84,"l":49.7684,"n":147,"o":49.8001,"t":"2026-09-22T18:00:00Z","v":14811,"vw":49.800201},{"c":49.74,"h":49.7701,"l":49.73,"n":137,"o":49.765,"t":"2026-09-22T18:15:00Z","v":8670,"vw":49.756465},{"c":49.695,"h":49.7365,"l":49.695,"n":222,"o":49.73,"t":"2026-09-22T18:30:00Z","v":17714,"vw":49.716531},{"c":49.7001,"h":49.7001,"l":49.685,"n":207,"o":49.695,"t":"2026-09-22T18:45:00Z","v":20163,"vw":49.695424},{"c":49.6801,"h":49.7199,"l":49.66,"n":233,"o":49.7,"t":"2026-09-22T19:00:00Z","v":19244,"vw":49.688112},{"c":49.705,"h":49.705,"l":49.66,"n":227,"o":49.68,"t":"2026-09-22T19:15:00Z","v":25120,"vw":49.683959},{"c":49.695,"h":49.735,"l":49.685,"n":232,"o":49.7,"t":"2026-09-22T19:30:00Z","v":17034,"vw":49.705317},{"c":49.635,"h":49.72,"l":49.625,"n":478,"o":49.7,"t":"2026-09-22T19:45:00Z","v":42212,"vw":49.655145},{"c":49.64,"h":49.64,"l":49.64,"n":16,"o":49.64,"t":"2026-09-22T20:00:00Z","v":4042,"vw":49.64},{"c":49.6105,"h":49.7,"l":49.6105,"n":5,"o":49.6105,"t":"2026-09-22T20:15:00Z","v":402,"vw":49.632875},{"c":49.71,"h":49.71,"l":49.5,"n":6,"o":49.6105,"t":"2026-09-22T20:30:00Z","v":642,"vw":49.630547},{"c":49.71,"h":49.71,"l":49.71,"n":5,"o":49.71,"t":"2026-09-22T20:45:00Z","v":682,"vw":49.71},{"c":49.51,"h":49.51,"l":49.51,"n":4,"o":49.51,"t":"2026-09-22T21:15:00Z","v":194,"vw":49.51},{"c":49.9243,"h":49.9243,"l":49.9243,"n":2,"o":49.9243,"t":"2026-09-22T21:30:00Z","v":104,"vw":49.9243},{"c":49.6085,"h":49.6085,"l":49.6085,"n":2,"o":49.6085,"t":"2026-09-22T21:45:00Z","v":120,"vw":49.6085},{"c":49.85,"h":49.85,"l":49.85,"n":1,"o":49.85,"t":"2026-09-22T22:30:00Z","v":100,"vw":49.85},{"c":49.73,"h":49.73,"l":49.73,"n":1,"o":49.73,"t":"2026-09-23T11:30:00Z","v":196,"vw":49.73},{"c":49.9225,"h":49.9225,"l":49.9225,"n":1,"o":49.9225,"t":"2026-09-23T11:45:00Z","v":300,"vw":49.9225},{"c":49.9631,"h":49.9631,"l":49.9631,"n":1,"o":49.9631,"t":"2026-09-23T12:15:00Z","v":100,"vw":49.9631},{"c":49.65,"h":49.65,"l":49.65,"n":6,"o":49.65,"t":"2026-09-23T12:30:00Z","v":309,"vw":49.65},{"c":49.92,"h":49.92,"l":49.92,"n":1,"o":49.92,"t":"2026-09-23T12:45:00Z","v":2000,"vw":49.92},{"c":49.92,"h":49.92,"l":49.92,"n":1,"o":49.92,"t":"2026-09-23T13:00:00Z","v":1008,"vw":49.92},{"c":49.54,"h":49.56,"l":49.54,"n":46,"o":49.56,"t":"2026-09-23T13:15:00Z","v":29928,"vw":49.557114},{"c":49.4,"h":49.6021,"l":49.39,"n":2012,"o":49.51,"t":"2026-09-23T13:30:00Z","v":112665,"vw":49.500646},{"c":49.25,"h":49.4,"l":49.23,"n":1159,"o":49.395,"t":"2026-09-23T13:45:00Z","v":98957,"vw":49.304328},{"c":49.4,"h":49.41,"l":49.2,"n":838,"o":49.26,"t":"2026-09-23T14:00:00Z","v":69757,"vw":49.286361},{"c":49.49,"h":49.545,"l":49.4,"n":616,"o":49.4,"t":"2026-09-23T14:15:00Z","v":55733,"vw":49.506174},{"c":49.51,"h":49.58,"l":49.46,"n":552,"o":49.5,"t":"2026-09-23T14:30:00Z","v":59830,"vw":49.50995},{"c":49.42,"h":49.51,"l":49.37,"n":575,"o":49.48,"t":"2026-09-23T14:45:00Z","v":50517,"vw":49.44377},{"c":49.41,"h":49.42,"l":49.3551,"n":428,"o":49.41,"t":"2026-09-23T15:00:00Z","v":28296,"vw":49.387233},{"c":49.34,"h":49.415,"l":49.34,"n":355,"o":49.39,"t":"2026-09-23T15:15:00Z","v":31874,"vw":49.383807},{"c":49.395,"h":49.3961,"l":49.335,"n":346,"o":49.335,"t":"2026-09-23T15:30:00Z","v":47967,"vw":49.361824},{"c":49.39,"h":49.4299,"l":49.36,"n":354,"o":49.39,"t":"2026-09-23T15:45:00Z","v":169375,"vw":49.372907},{"c":49.38,"h":49.3967,"l":49.35,"n":337,"o":49.38,"t":"2026-09-23T16:00:00Z","v":63557,"vw":49.376533},{"c":49.4299,"h":49.4299,"l":49.36,"n":329,"o":49.38,"t":"2026-09-23T16:15:00Z","v":45034,"vw":49.38442},{"c":49.4201,"h":49.44,"l":49.38,"n":545,"o":49.43,"t":"2026-09-23T16:30:00Z","v":101341,"vw":49.406699},{"c":49.36,"h":49.435,"l":49.3339,"n":361,"o":49.43,"t":"2026-09-23T16:45:00Z","v":48975,"vw":49.371932},{"c":49.3499,"h":49.37,"l":49.32,"n":327,"o":49.37,"t":"2026-09-23T17:00:00Z","v":40865,"vw":49.348345},{"c":49.375,"h":49.375,"l":49.31,"n":376,"o":49.34,"t":"2026-09-23T17:15:00Z","v":78174,"vw":49.34724},{"c":49.405,"h":49.415,"l":49.355,"n":444,"o":49.3701,"t":"2026-09-23T17:30:00Z","v":83763,"vw":49.378275},{"c":49.445,"h":49.445,"l":49.3799,"n":460,"o":49.41,"t":"2026-09-23T17:45:00Z","v":64554,"vw":49.40098},{"c":49.4,"h":49.445,"l":49.385,"n":381,"o":49.4401,"t":"2026-09-23T18:00:00Z","v":88782,"vw":49.412182},{"c":49.305,"h":49.39,"l":49.305,"n":460,"o":49.39,"t":"2026-09-23T18:15:00Z","v":102279,"vw":49.332536},{"c":49.245,"h":49.32,"l":49.24,"n":532,"o":49.31,"t":"2026-09-23T18:30:00Z","v":73783,"vw":49.278686},{"c":49.23,"h":49.2461,"l":49.2,"n":340,"o":49.24,"t":"2026-09-23T18:45:00Z","v":65620,"vw":49.226657},{"c":49.26,"h":49.2667,"l":49.21,"n":437,"o":49.23,"t":"2026-09-23T19:00:00Z","v":89529,"vw":49.227302},{"c":49.215,"h":49.255,"l":49.185,"n":433,"o":49.25,"t":"2026-09-23T19:15:00Z","v":80174,"vw":49.215857},{"c":49.1901,"h":49.22,"l":49.17,"n":453,"o":49.22,"t":"2026-09-23T19:30:00Z","v":72742,"vw":49.195388},{"c":49.165,"h":49.23,"l":49.125,"n":791,"o":49.19,"t":"2026-09-23T19:45:00Z","v":97507,"vw":49.176645},{"c":49.418,"h":49.418,"l":49.18,"n":15,"o":49.18,"t":"2026-09-23T20:00:00Z","v":3759,"vw":49.186369},{"c":49.235,"h":49.235,"l":49.235,"n":1,"o":49.235,"t":"2026-09-23T20:15:00Z","v":127,"vw":49.235},{"c":49.19,"h":49.19,"l":49.19,"n":1,"o":49.19,"t":"2026-09-23T21:30:00Z","v":216,"vw":49.19},{"c":49.35,"h":49.35,"l":49.35,"n":1,"o":49.35,"t":"2026-09-24T12:00:00Z","v":750,"vw":49.35},{"c":49.52,"h":49.52,"l":49.52,"n":2,"o":49.52,"t":"2026-09-24T12:15:00Z","v":402,"vw":49.52},{"c":49.41,"h":49.41,"l":49.39,"n":3,"o":49.39,"t":"2026-09-24T13:15:00Z","v":765,"vw":49.394293},{"c":49.21,"h":49.39,"l":49.21,"n":1210,"o":49.34,"t":"2026-09-24T13:30:00Z","v":72114,"vw":49.306772},{"c":49.19,"h":49.27,"l":49.1843,"n":521,"o":49.2,"t":"2026-09-24T13:45:00Z","v":53505,"vw":49.218605},{"c":49.23,"h":49.235,"l":49.17,"n":470,"o":49.2,"t":"2026-09-24T14:00:00Z","v":41359,"vw":49.2019},{"c":49.12,"h":49.27,"l":49.12,"n":386,"o":49.21,"t":"2026-09-24T14:15:00Z","v":28820,"vw":49.192197},{"c":49.135,"h":49.17,"l":49.1,"n":382,"o":49.125,"t":"2026-09-24T14:30:00Z","v":28037,"vw":49.130946},{"c":49.05,"h":49.11,"l":49.025,"n":317,"o":49.11,"t":"2026-09-24T14:45:00Z","v":17872,"vw":49.066463},{"c":48.99,"h":49.06,"l":48.99,"n":434,"o":49.06,"t":"2026-09-24T15:00:00Z","v":27198,"vw":49.028682},{"c":49.01,"h":49.03,"l":48.9856,"n":249,"o":48.995,"t":"2026-09-24T15:15:00Z","v":14736,"vw":49.004393},{"c":48.97,"h":49.02,"l":48.955,"n":235,"o":49,"t":"2026-09-24T15:30:00Z","v":20245,"vw":48.981842},{"c":48.9301,"h":48.97,"l":48.91,"n":234,"o":48.9651,"t":"2026-09-24T15:45:00Z","v":38342,"vw":48.937495},{"c":48.98,"h":48.985,"l":48.92,"n":230,"o":48.94,"t":"2026-09-24T16:00:00Z","v":26511,"vw":48.952866},{"c":49.105,"h":49.12,"l":48.9699,"n":535,"o":48.9876,"t":"2026-09-24T16:15:00Z","v":73151,"vw":49.037836},{"c":49.045,"h":49.13,"l":49.04,"n":231,"o":49.11,"t":"2026-09-24T16:30:00Z","v":25247,"vw":49.091424},{"c":49.075,"h":49.1,"l":49.025,"n":178,"o":49.035,"t":"2026-09-24T16:45:00Z","v":10318,"vw":49.066677},{"c":49.0598,"h":49.065,"l":49.01,"n":207,"o":49.045,"t":"2026-09-24T17:00:00Z","v":26066,"vw":49.048686},{"c":49,"h":49.055,"l":48.985,"n":118,"o":49.05,"t":"2026-09-24T17:15:00Z","v":19889,"vw":49.019204},{"c":49.02,"h":49.0301,"l":48.98,"n":223,"o":48.9999,"t":"2026-09-24T17:30:00Z","v":22776,"vw":49.006528},{"c":49.05,"h":49.05,"l":49.005,"n":242,"o":49.005,"t":"2026-09-24T17:45:00Z","v":17002,"vw":49.025112},{"c":49,"h":49.055,"l":48.98,"n":198,"o":49.055,"t":"2026-09-24T18:00:00Z","v":21923,"vw":49.003415},{"c":49.01,"h":49.025,"l":48.95,"n":364,"o":49.01,"t":"2026-09-24T18:15:00Z","v":57586,"vw":48.998152},{"c":48.94,"h":49,"l":48.935,"n":278,"o":49,"t":"2026-09-24T18:30:00Z","v":33200,"vw":48.967934},{"c":48.9199,"h":48.95,"l":48.9099,"n":232,"o":48.95,"t":"2026-09-24T18:45:00Z","v":37169,"vw":48.92961},{"c":48.935,"h":48.935,"l":48.8901,"n":268,"o":48.92,"t":"2026-09-24T19:00:00Z","v":29993,"vw":48.911462},{"c":48.935,"h":48.94,"l":48.905,"n":178,"o":48.9301,"t":"2026-09-24T19:15:00Z","v":24142,"vw":48.926125},{"c":48.98,"h":48.985,"l":48.9,"n":264,"o":48.93,"t":"2026-09-24T19:30:00Z","v":29298,"vw":48.932767},{"c":48.87,"h":48.98,"l":48.85,"n":546,"o":48.97,"t":"2026-09-24T19:45:00Z","v":61905,"vw":48.895845},{"c":48.88,"h":48.88,"l":48.88,"n":11,"o":48.88,"t":"2026-09-24T20:00:00Z","v":2355,"vw":48.88},{"c":48.9,"h":48.9,"l":48.9,"n":5,"o":48.9,"t":"2026-09-24T20:15:00Z","v":841,"vw":48.9},{"c":48.9,"h":48.9,"l":48.9,"n":9,"o":48.9,"t":"2026-09-24T20:30:00Z","v":164,"vw":48.9},{"c":49.01,"h":49.01,"l":49.01,"n":1,"o":49.01,"t":"2026-09-24T22:00:00Z","v":400,"vw":49.01},{"c":49.02,"h":49.02,"l":49.02,"n":1,"o":49.02,"t":"2026-09-24T22:15:00Z","v":141,"vw":49.02},{"c":49.0925,"h":49.0925,"l":49,"n":3,"o":49,"t":"2026-09-24T23:45:00Z","v":390,"vw":49.066071},{"c":49.26,"h":49.26,"l":49.26,"n":5,"o":49.26,"t":"2026-09-25T08:00:00Z","v":104,"vw":49.26},{"c":48.84,"h":48.88,"l":48.8086,"n":19,"o":48.82,"t":"2026-09-25T13:15:00Z","v":3170,"vw":48.852325},{"c":48.68,"h":48.86,"l":48.645,"n":1343,"o":48.83,"t":"2026-09-25T13:30:00Z","v":96471,"vw":48.758815},{"c":48.7,"h":48.7501,"l":48.63,"n":519,"o":48.63,"t":"2026-09-25T13:45:00Z","v":57747,"vw":48.697474},{"c":48.6751,"h":48.73,"l":48.6107,"n":606,"o":48.71,"t":"2026-09-25T14:00:00Z","v":40634,"vw":48.661345},{"c":48.76,"h":48.77,"l":48.7,"n":450,"o":48.7,"t":"2026-09-25T14:15:00Z","v":44290,"vw":48.730021},{"c":48.77,"h":48.78,"l":48.72,"n":369,"o":48.76,"t":"2026-09-25T14:30:00Z","v":21612,"vw":48.749097},{"c":48.715,"h":48.8,"l":48.69,"n":184,"o":48.78,"t":"2026-09-25T14:45:00Z","v":11296,"vw":48.762227},{"c":48.695,"h":48.75,"l":48.66,"n":262,"o":48.73,"t":"2026-09-25T15:00:00Z","v":14148,"vw":48.695662},{"c":48.68,"h":48.73,"l":48.67,"n":258,"o":48.68,"t":"2026-09-25T15:15:00Z","v":18350,"vw":48.694275},{"c":48.66,"h":48.735,"l":48.66,"n":346,"o":48.68,"t":"2026-09-25T15:30:00Z","v":57053,"vw":48.709768},{"c":48.705,"h":48.705,"l":48.64,"n":339,"o":48.6576,"t":"2026-09-25T15:45:00Z","v":54119,"vw":48.678834},{"c":48.835,"h":48.86,"l":48.71,"n":282,"o":48.71,"t":"2026-09-25T16:00:00Z","v":28449,"vw":48.779717},{"c":48.83,"h":48.8301,"l":48.795,"n":229,"o":48.83,"t":"2026-09-25T16:15:00Z","v":37195,"vw":48.81432},{"c":48.8597,"h":48.87,"l":48.79,"n":289,"o":48.845,"t":"2026-09-25T16:30:00Z","v":32840,"vw":48.833521},{"c":48.81,"h":48.84,"l":48.8,"n":302,"o":48.835,"t":"2026-09-25T16:45:00Z","v":54745,"vw":48.82645},{"c":48.83,"h":48.85,"l":48.8,"n":250,"o":48.81,"t":"2026-09-25T17:00:00Z","v":55829,"vw":48.819935},{"c":48.8201,"h":48.83,"l":48.785,"n":197,"o":48.83,"t":"2026-09-25T17:15:00Z","v":58289,"vw":48.81254},{"c":48.82,"h":48.8314,"l":48.78,"n":302,"o":48.8299,"t":"2026-09-25T17:30:00Z","v":43600,"vw":48.811168},{"c":48.82,"h":48.8299,"l":48.7946,"n":391,"o":48.81,"t":"2026-09-25T17:45:00Z","v":61880,"vw":48.807768},{"c":48.815,"h":48.835,"l":48.79,"n":139,"o":48.825,"t":"2026-09-25T18:00:00Z","v":46804,"vw":48.809977},{"c":48.81,"h":48.82,"l":48.79,"n":165,"o":48.81,"t":"2026-09-25T18:15:00Z","v":45393,"vw":48.804333},{"c":48.82,"h":48.8401,"l":48.815,"n":215,"o":48.82,"t":"2026-09-25T18:30:00Z","v":49481,"vw":48.827923},{"c":48.855,"h":48.855,"l":48.815,"n":253,"o":48.825,"t":"2026-09-25T18:45:00Z","v":73621,"vw":48.830472},{"c":48.8733,"h":48.88,"l":48.8101,"n":257,"o":48.85,"t":"2026-09-25T19:00:00Z","v":65714,"vw":48.852209},{"c":48.855,"h":48.8899,"l":48.855,"n":394,"o":48.8801,"t":"2026-09-25T19:15:00Z","v":91007,"vw":48.874025},{"c":48.9301,"h":48.935,"l":48.865,"n":437,"o":48.865,"t":"2026-09-25T19:30:00Z","v":92391,"vw":48.902621},{"c":48.96,"h":48.995,"l":48.93,"n":579,"o":48.93,"t":"2026-09-25T19:45:00Z","v":115335,"vw":48.966689},{"c":48.95,"h":48.95,"l":48.95,"n":10,"o":48.95,"t":"2026-09-25T20:00:00Z","v":24502,"vw":48.95},{"c":48.84,"h":48.84,"l":48.84,"n":9,"o":48.84,"t":"2026-09-25T22:45:00Z","v":476,"vw":48.84},{"c":48.9669,"h":48.9669,"l":48.9669,"n":1,"o":48.9669,"t":"2026-09-28T11:15:00Z","v":1640,"vw":48.9669},{"c":48.98,"h":49.01,"l":48.98,"n":4,"o":49.01,"t":"2026-09-28T12:45:00Z","v":902,"vw":49.003359},{"c":48.98,"h":48.98,"l":48.98,"n":3,"o":48.98,"t":"2026-09-28T13:00:00Z","v":610,"vw":48.98},{"c":48.93,"h":48.93,"l":48.93,"n":2,"o":48.93,"t":"2026-09-28T13:15:00Z","v":168,"vw":48.93},{"c":48.765,"h":48.92,"l":48.63,"n":1963,"o":48.92,"t":"2026-09-28T13:30:00Z","v":107824,"vw":48.753335},{"c":48.8,"h":48.885,"l":48.74,"n":566,"o":48.76,"t":"2026-09-28T13:45:00Z","v":40871,"vw":48.806142},{"c":48.93,"h":48.965,"l":48.75,"n":579,"o":48.79,"t":"2026-09-28T14:00:00Z","v":43529,"vw":48.84754},{"c":48.835,"h":48.94,"l":48.7701,"n":311,"o":48.94,"t":"2026-09-28T14:15:00Z","v":18857,"vw":48.839605},{"c":48.7806,"h":48.85,"l":48.77,"n":401,"o":48.84,"t":"2026-09-28T14:30:00Z","v":34064,"vw":48.810108},{"c":48.705,"h":48.8,"l":48.705,"n":404,"o":48.78,"t":"2026-09-28T14:45:00Z","v":33544,"vw":48.762258},{"c":48.6341,"h":48.7,"l":48.63,"n":327,"o":48.7,"t":"2026-09-28T15:00:00Z","v":41686,"vw":48.647528},{"c":48.56,"h":48.645,"l":48.545,"n":396,"o":48.63,"t":"2026-09-28T15:15:00Z","v":25086,"vw":48.592896},{"c":48.62,"h":48.625,"l":48.59,"n":217,"o":48.59,"t":"2026-09-28T15:30:00Z","v":16402,"vw":48.602681},{"c":48.56,"h":48.645,"l":48.56,"n":194,"o":48.62,"t":"2026-09-28T15:45:00Z","v":17960,"vw":48.595708},{"c":48.59,"h":48.6299,"l":48.56,"n":234,"o":48.57,"t":"2026-09-28T16:00:00Z","v":39735,"vw":48.593009},{"c":48.745,"h":48.77,"l":48.59,"n":692,"o":48.59,"t":"2026-09-28T16:15:00Z","v":139605,"vw":48.690159},{"c":48.6839,"h":48.755,"l":48.655,"n":250,"o":48.755,"t":"2026-09-28T16:30:00Z","v":35427,"vw":48.704894},{"c":48.6899,"h":48.705,"l":48.655,"n":173,"o":48.695,"t":"2026-09-28T16:45:00Z","v":36395,"vw":48.686765},{"c":48.73,"h":48.805,"l":48.665,"n":470,"o":48.685,"t":"2026-09-28T17:00:00Z","v":105672,"vw":48.737438},{"c":48.71,"h":48.75,"l":48.68,"n":228,"o":48.705,"t":"2026-09-28T17:15:00Z","v":33297,"vw":48.72387},{"c":48.695,"h":48.715,"l":48.65,"n":164,"o":48.715,"t":"2026-09-28T17:30:00Z","v":11559,"vw":48.679737},{"c":48.725,"h":48.735,"l":48.691,"n":394,"o":48.7,"t":"2026-09-28T17:45:00Z","v":54231,"vw":48.709975},{"c":48.69,"h":48.74,"l":48.6799,"n":230,"o":48.725,"t":"2026-09-28T18:00:00Z","v":34467,"vw":48.719091},{"c":48.7001,"h":48.705,"l":48.6701,"n":141,"o":48.69,"t":"2026-09-28T18:15:00Z","v":18637,"vw":48.68385},{"c":48.715,"h":48.72,"l":48.68,"n":189,"o":48.7,"t":"2026-09-28T18:30:00Z","v":115792,"vw":48.693321},{"c":48.685,"h":48.7101,"l":48.65,"n":192,"o":48.7101,"t":"2026-09-28T18:45:00Z","v":23454,"vw":48.679552},{"c":48.64,"h":48.68,"l":48.64,"n":234,"o":48.675,"t":"2026-09-28T19:00:00Z","v":31045,"vw":48.664661},{"c":48.685,"h":48.685,"l":48.615,"n":248,"o":48.6401,"t":"2026-09-28T19:15:00Z","v":43910,"vw":48.642682},{"c":48.72,"h":48.7276,"l":48.66,"n":311,"o":48.685,"t":"2026-09-28T19:30:00Z","v":48067,"vw":48.692178},{"c":48.685,"h":48.72,"l":48.655,"n":439,"o":48.71,"t":"2026-09-28T19:45:00Z","v":90614,"vw":48.673961},{"c":48.68,"h":48.68,"l":48.68,"n":11,"o":48.68,"t":"2026-09-28T20:00:00Z","v":3959,"vw":48.68},{"c":48.4,"h":48.43,"l":48.4,"n":39,"o":48.43,"t":"2026-09-29T13:15:00Z","v":1247,"vw":48.416667},{"c":48.645,"h":48.66,"l":48.3,"n":2030,"o":48.41,"t":"2026-09-29T13:30:00Z","v":160931,"vw":48.478952},{"c":48.57,"h":48.67,"l":48.57,"n":701,"o":48.63,"t":"2026-09-29T13:45:00Z","v":50241,"vw":48.631886},{"c":48.695,"h":48.7,"l":48.58,"n":594,"o":48.58,"t":"2026-09-29T14:00:00Z","v":51245,"vw":48.643253},{"c":48.57,"h":48.71,"l":48.555,"n":469,"o":48.69,"t":"2026-09-29T14:15:00Z","v":40801,"vw":48.623533},{"c":48.48,"h":48.57,"l":48.445,"n":480,"o":48.57,"t":"2026-09-29T14:30:00Z","v":40477,"vw":48.492501},{"c":48.4599,"h":48.5,"l":48.455,"n":409,"o":48.47,"t":"2026-09-29T14:45:00Z","v":33522,"vw":48.473811},{"c":48.41,"h":48.455,"l":48.39,"n":309,"o":48.445,"t":"2026-09-29T15:00:00Z","v":22088,"vw":48.417668},{"c":48.3824,"h":48.4087,"l":48.375,"n":335,"o":48.4087,"t":"2026-09-29T15:15:00Z","v":20832,"vw":48.390952},{"c":48.39,"h":48.42,"l":48.385,"n":312,"o":48.39,"t":"2026-09-29T15:30:00Z","v":55466,"vw":48.413939},{"c":48.381,"h":48.43,"l":48.37,"n":330,"o":48.42,"t":"2026-09-29T15:45:00Z","v":45480,"vw":48.399103},{"c":48.4201,"h":48.43,"l":48.375,"n":310,"o":48.39,"t":"2026-09-29T16:00:00Z","v":59401,"vw":48.405289},{"c":48.41,"h":48.445,"l":48.405,"n":370,"o":48.425,"t":"2026-09-29T16:15:00Z","v":68766,"vw":48.421294},{"c":48.36,"h":48.42,"l":48.353,"n":388,"o":48.41,"t":"2026-09-29T16:30:00Z","v":38144,"vw":48.391489},{"c":48.385,"h":48.385,"l":48.342,"n":472,"o":48.36,"t":"2026-09-29T16:45:00Z","v":67263,"vw":48.35965},{"c":48.395,"h":48.4001,"l":48.365,"n":335,"o":48.3901,"t":"2026-09-29T17:00:00Z","v":51347,"vw":48.378552},{"c":48.3801,"h":48.39,"l":48.355,"n":350,"o":48.39,"t":"2026-09-29T17:15:00Z","v":48183,"vw":48.372552},{"c":48.41,"h":48.41,"l":48.375,"n":338,"o":48.38,"t":"2026-09-29T17:30:00Z","v":47856,"vw":48.392102},{"c":48.41,"h":48.43,"l":48.3761,"n":484,"o":48.42,"t":"2026-09-29T17:45:00Z","v":57495,"vw":48.40656},{"c":48.41,"h":48.4501,"l":48.375,"n":496,"o":48.395,"t":"2026-09-29T18:00:00Z","v":107405,"vw":48.415272},{"c":48.45,"h":48.49,"l":48.405,"n":388,"o":48.405,"t":"2026-09-29T18:15:00Z","v":77862,"vw":48.449685},{"c":48.47,"h":48.49,"l":48.425,"n":283,"o":48.46,"t":"2026-09-29T18:30:00Z","v":101123,"vw":48.443008},{"c":48.45,"h":48.4701,"l":48.425,"n":271,"o":48.4701,"t":"2026-09-29T18:45:00Z","v":55650,"vw":48.448127},{"c":48.475,"h":48.4957,"l":48.4399,"n":390,"o":48.4599,"t":"2026-09-29T19:00:00Z","v":92053,"vw":48.465218},{"c":48.54,"h":48.55,"l":48.455,"n":443,"o":48.475,"t":"2026-09-29T19:15:00Z","v":360702,"vw":48.517969},{"c":48.55,"h":48.575,"l":48.5201,"n":454,"o":48.54,"t":"2026-09-29T19:30:00Z","v":186708,"vw":48.542254},{"c":48.56,"h":48.57,"l":48.52,"n":776,"o":48.5424,"t":"2026-09-29T19:45:00Z","v":161366,"vw":48.550884},{"c":48.55,"h":48.55,"l":48.55,"n":13,"o":48.55,"t":"2026-09-29T20:00:00Z","v":2145,"vw":48.55},{"c":48.65,"h":48.65,"l":48.65,"n":2,"o":48.65,"t":"2026-09-29T20:15:00Z","v":156,"vw":48.65},{"c":48.69,"h":48.69,"l":48.69,"n":8,"o":48.69,"t":"2026-09-29T21:15:00Z","v":543,"vw":48.69},{"c":48.7,"h":48.7,"l":48.7,"n":2,"o":48.7,"t":"2026-09-29T23:30:00Z","v":541,"vw":48.7},{"c":48.6,"h":48.6,"l":48.6,"n":1,"o":48.6,"t":"2026-09-30T11:00:00Z","v":220,"vw":48.6},{"c":48.77,"h":48.77,"l":48.77,"n":9,"o":48.77,"t":"2026-09-30T12:30:00Z","v":706,"vw":48.77},{"c":48.72,"h":48.8587,"l":48.72,"n":3,"o":48.8587,"t":"2026-09-30T13:15:00Z","v":504,"vw":48.83096},{"c":48.62,"h":48.79,"l":48.57,"n":1180,"o":48.77,"t":"2026-09-30T13:30:00Z","v":65123,"vw":48.639484},{"c":48.56,"h":48.68,"l":48.56,"n":503,"o":48.62,"t":"2026-09-30T13:45:00Z","v":55254,"vw":48.626413},{"c":48.56,"h":48.59,"l":48.465,"n":614,"o":48.55,"t":"2026-09-30T14:00:00Z","v":73861,"vw":48.536516},{"c":48.5201,"h":48.62,"l":48.5201,"n":357,"o":48.56,"t":"2026-09-30T14:15:00Z","v":27119,"vw":48.58429},{"c":48.5,"h":48.5701,"l":48.5,"n":271,"o":48.53,"t":"2026-09-30T14:30:00Z","v":17549,"vw":48.537504},{"c":48.525,"h":48.6,"l":48.505,"n":322,"o":48.505,"t":"2026-09-30T14:45:00Z","v":38878,"vw":48.543028},{"c":48.46,"h":48.52,"l":48.46,"n":413,"o":48.495,"t":"2026-09-30T15:00:00Z","v":28033,"vw":48.493147},{"c":48.47,"h":48.51,"l":48.43,"n":345,"o":48.49,"t":"2026-09-30T15:15:00Z","v":48295,"vw":48.464481},{"c":48.45,"h":48.49,"l":48.435,"n":226,"o":48.475,"t":"2026-09-30T15:30:00Z","v":31814,"vw":48.465637},{"c":48.42,"h":48.44,"l":48.405,"n":180,"o":48.4299,"t":"2026-09-30T15:45:00Z","v":15513,"vw":48.418597},{"c":48.53,"h":48.53,"l":48.42,"n":114,"o":48.42,"t":"2026-09-30T16:00:00Z","v":16712,"vw":48.462588},{"c":48.5101,"h":48.54,"l":48.51,"n":218,"o":48.525,"t":"2026-09-30T16:15:00Z","v":46261,"vw":48.52719},{"c":48.53,"h":48.54,"l":48.5,"n":167,"o":48.5,"t":"2026-09-30T16:30:00Z","v":29573,"vw":48.522674},{"c":48.525,"h":48.5301,"l":48.49,"n":230,"o":48.5301,"t":"2026-09-30T16:45:00Z","v":44391,"vw":48.515493},{"c":48.475,"h":48.5339,"l":48.4701,"n":237,"o":48.52,"t":"2026-09-30T17:00:00Z","v":67893,"vw":48.510454},{"c":48.485,"h":48.49,"l":48.4499,"n":156,"o":48.47,"t":"2026-09-30T17:15:00Z","v":15742,"vw":48.463545},{"c":48.47,"h":48.49,"l":48.46,"n":312,"o":48.4859,"t":"2026-09-30T17:30:00Z","v":53667,"vw":48.474859},{"c":48.4601,"h":48.4601,"l":48.42,"n":332,"o":48.46,"t":"2026-09-30T17:45:00Z","v":46781,"vw":48.437624},{"c":48.4,"h":48.475,"l":48.39,"n":183,"o":48.475,"t":"2026-09-30T18:00:00Z","v":25635,"vw":48.426007},{"c":48.335,"h":48.4,"l":48.31,"n":213,"o":48.4,"t":"2026-09-30T18:15:00Z","v":45189,"vw":48.34722},{"c":48.345,"h":48.35,"l":48.2901,"n":206,"o":48.325,"t":"2026-09-30T18:30:00Z","v":43307,"vw":48.318775},{"c":48.3701,"h":48.3701,"l":48.315,"n":194,"o":48.33,"t":"2026-09-30T18:45:00Z","v":47451,"vw":48.329243},{"c":48.37,"h":48.385,"l":48.3498,"n":200,"o":48.375,"t":"2026-09-30T19:00:00Z","v":52485,"vw":48.368021},{"c":48.3701,"h":48.405,"l":48.365,"n":190,"o":48.37,"t":"2026-09-30T19:15:00Z","v":23306,"vw":48.386258},{"c":48.295,"h":48.36,"l":48.2814,"n":309,"o":48.36,"t":"2026-09-30T19:30:00Z","v":77128,"vw":48.32047},{"c":48.17,"h":48.29,"l":48.17,"n":697,"o":48.29,"t":"2026-09-30T19:45:00Z","v":135927,"vw":48.217726},{"c":48.1635,"h":48.19,"l":48.13,"n":36,"o":48.18,"t":"2026-09-30T20:00:00Z","v":4610,"vw":48.176794},{"c":48.25,"h":48.25,"l":48.25,"n":1,"o":48.25,"t":"2026-09-30T20:15:00Z","v":1000,"vw":48.25},{"c":48.0706,"h":48.0706,"l":48.0706,"n":2,"o":48.0706,"t":"2026-09-30T20:45:00Z","v":201,"vw":48.0706},{"c":48.13,"h":48.13,"l":48.13,"n":2,"o":48.13,"t":"2026-10-01T10:15:00Z","v":155,"vw":48.13},{"c":48.3,"h":48.3,"l":48.3,"n":2,"o":48.3,"t":"2026-10-01T12:15:00Z","v":2101,"vw":48.3},{"c":48.34,"h":48.34,"l":48.34,"n":1,"o":48.34,"t":"2026-10-01T12:45:00Z","v":200,"vw":48.34},{"c":47.83,"h":48.11,"l":47.83,"n":1847,"o":48.08,"t":"2026-10-01T13:30:00Z","v":116402,"vw":48.008571},{"c":47.78,"h":47.92,"l":47.77,"n":851,"o":47.82,"t":"2026-10-01T13:45:00Z","v":62769,"vw":47.847241},{"c":47.845,"h":47.89,"l":47.72,"n":740,"o":47.79,"t":"2026-10-01T14:00:00Z","v":48584,"vw":47.792586},{"c":47.705,"h":47.93,"l":47.7,"n":451,"o":47.87,"t":"2026-10-01T14:15:00Z","v":24483,"vw":47.814609},{"c":47.775,"h":47.805,"l":47.685,"n":494,"o":47.715,"t":"2026-10-01T14:30:00Z","v":38440,"vw":47.75419},{"c":47.79,"h":47.79,"l":47.71,"n":489,"o":47.78,"t":"2026-10-01T14:45:00Z","v":43603,"vw":47.757354},{"c":47.8,"h":47.82,"l":47.735,"n":363,"o":47.8,"t":"2026-10-01T15:00:00Z","v":35784,"vw":47.781256},{"c":47.815,"h":47.86,"l":47.7703,"n":489,"o":47.8,"t":"2026-10-01T15:15:00Z","v":63248,"vw":47.831025},{"c":47.84,"h":47.925,"l":47.7701,"n":272,"o":47.8,"t":"2026-10-01T15:30:00Z","v":34114,"vw":47.832452},{"c":47.9001,"h":47.91,"l":47.845,"n":281,"o":47.845,"t":"2026-10-01T15:45:00Z","v":28758,"vw":47.888616},{"c":47.855,"h":47.92,"l":47.845,"n":268,"o":47.91,"t":"2026-10-01T16:00:00Z","v":25458,"vw":47.876632},{"c":47.955,"h":47.96,"l":47.85,"n":147,"o":47.85,"t":"2026-10-01T16:15:00Z","v":14500,"vw":47.91499},{"c":47.98,"h":47.98,"l":47.9251,"n":220,"o":47.965,"t":"2026-10-01T16:30:00Z","v":35343,"vw":47.954539},{"c":47.94,"h":47.99,"l":47.9099,"n":209,"o":47.985,"t":"2026-10-01T16:45:00Z","v":37472,"vw":47.943217},{"c":47.895,"h":47.9437,"l":47.885,"n":199,"o":47.93,"t":"2026-10-01T17:00:00Z","v":36530,"vw":47.906002},{"c":47.89,"h":47.955,"l":47.885,"n":169,"o":47.89,"t":"2026-10-01T17:15:00Z","v":25438,"vw":47.917212},{"c":47.9739,"h":47.9739,"l":47.9,"n":565,"o":47.9,"t":"2026-10-01T17:30:00Z","v":94248,"vw":47.942821},{"c":48.02,"h":48.02,"l":47.96,"n":474,"o":47.98,"t":"2026-10-01T17:45:00Z","v":53801,"vw":47.985112},{"c":48.07,"h":48.075,"l":47.97,"n":423,"o":48.02,"t":"2026-10-01T18:00:00Z","v":88882,"vw":48.021721},{"c":48.06,"h":48.1,"l":48.03,"n":286,"o":48.072,"t":"2026-10-01T18:15:00Z","v":54247,"vw":48.064821},{"c":48.04,"h":48.09,"l":48.01,"n":253,"o":48.07,"t":"2026-10-01T18:30:00Z","v":47806,"vw":48.05359},{"c":48.015,"h":48.036,"l":47.9999,"n":217,"o":48.03,"t":"2026-10-01T18:45:00Z","v":34459,"vw":48.014902},{"c":48.085,"h":48.085,"l":48.005,"n":219,"o":48.02,"t":"2026-10-01T19:00:00Z","v":29177,"vw":48.052712},{"c":48.05,"h":48.0855,"l":48.03,"n":219,"o":48.0802,"t":"2026-10-01T19:15:00Z","v":64905,"vw":48.061244},{"c":48.07,"h":48.07,"l":48.03,"n":298,"o":48.055,"t":"2026-10-01T19:30:00Z","v":51034,"vw":48.055404},{"c":48.08,"h":48.1412,"l":48.05,"n":450,"o":48.06,"t":"2026-10-01T19:45:00Z","v":87381,"vw":48.095808},{"c":48.08,"h":48.08,"l":48.08,"n":11,"o":48.08,"t":"2026-10-01T20:00:00Z","v":2509,"vw":48.08},{"c":47.9,"h":47.9,"l":47.9,"n":1,"o":47.9,"t":"2026-10-01T20:45:00Z","v":142,"vw":47.9},{"c":48.18,"h":48.18,"l":48.18,"n":1,"o":48.18,"t":"2026-10-01T23:00:00Z","v":125,"vw":48.18},{"c":48.08,"h":48.08,"l":48.08,"n":1,"o":48.08,"t":"2026-10-01T23:15:00Z","v":1000,"vw":48.08},{"c":47.92,"h":47.92,"l":47.92,"n":14,"o":47.92,"t":"2026-10-02T08:00:00Z","v":887,"vw":47.92},{"c":48.36,"h":48.36,"l":48.36,"n":1,"o":48.36,"t":"2026-10-02T11:15:00Z","v":100,"vw":48.36},{"c":48.14,"h":48.14,"l":48.14,"n":3,"o":48.14,"t":"2026-10-02T13:15:00Z","v":531,"vw":48.14},{"c":48.33,"h":48.345,"l":48.055,"n":2890,"o":48.14,"t":"2026-10-02T13:30:00Z","v":235517,"vw":48.156627},{"c":48.25,"h":48.45,"l":48.23,"n":986,"o":48.345,"t":"2026-10-02T13:45:00Z","v":100639,"vw":48.352994},{"c":48.33,"h":48.37,"l":48.21,"n":817,"o":48.24,"t":"2026-10-02T14:00:00Z","v":91025,"vw":48.301959},{"c":48.35,"h":48.37,"l":48.32,"n":465,"o":48.34,"t":"2026-10-02T14:15:00Z","v":59311,"vw":48.351866},{"c":48.36,"h":48.395,"l":48.3,"n":451,"o":48.34,"t":"2026-10-02T14:30:00Z","v":61017,"vw":48.35543},{"c":48.29,"h":48.39,"l":48.27,"n":381,"o":48.36,"t":"2026-10-02T14:45:00Z","v":49749,"vw":48.327908},{"c":48.1402,"h":48.29,"l":48.14,"n":337,"o":48.29,"t":"2026-10-02T15:00:00Z","v":42627,"vw":48.210127},{"c":48.1198,"h":48.17,"l":48.0501,"n":318,"o":48.16,"t":"2026-10-02T15:15:00Z","v":43162,"vw":48.11167},{"c":48.1098,"h":48.15,"l":48.1098,"n":312,"o":48.13,"t":"2026-10-02T15:30:00Z","v":47825,"vw":48.130028},{"c":48.1,"h":48.135,"l":48.085,"n":235,"o":48.1,"t":"2026-10-02T15:45:00Z","v":35809,"vw":48.103182},{"c":48.08,"h":48.12,"l":48.06,"n":223,"o":48.11,"t":"2026-10-02T16:00:00Z","v":28839,"vw":48.09536},{"c":48.07,"h":48.095,"l":48.045,"n":176,"o":48.07,"t":"2026-10-02T16:15:00Z","v":34686,"vw":48.07589},{"c":48.125,"h":48.125,"l":48.065,"n":177,"o":48.085,"t":"2026-10-02T16:30:00Z","v":31878,"vw":48.091212},{"c":48.125,"h":48.135,"l":48.1,"n":148,"o":48.12,"t":"2026-10-02T16:45:00Z","v":43693,"vw":48.120719},{"c":48.155,"h":48.185,"l":48.13,"n":190,"o":48.13,"t":"2026-10-02T17:00:00Z","v":48717,"vw":48.164257},{"c":48.115,"h":48.1601,"l":48.11,"n":157,"o":48.1501,"t":"2026-10-02T17:15:00Z","v":21369,"vw":48.135156},{"c":48.115,"h":48.1488,"l":48.1049,"n":176,"o":48.125,"t":"2026-10-02T17:30:00Z","v":33153,"vw":48.124649},{"c":48.115,"h":48.1301,"l":48.095,"n":389,"o":48.12,"t":"2026-10-02T17:45:00Z","v":45363,"vw":48.112948},{"c":48.13,"h":48.135,"l":48.1117,"n":177,"o":48.12,"t":"2026-10-02T18:00:00Z","v":17580,"vw":48.121932},{"c":48.11,"h":48.14,"l":48.085,"n":161,"o":48.1201,"t":"2026-10-02T18:15:00Z","v":23629,"vw":48.111033},{"c":48.155,"h":48.155,"l":48.105,"n":167,"o":48.115,"t":"2026-10-02T18:30:00Z","v":37689,"vw":48.127621},{"c":48.175,"h":48.1883,"l":48.155,"n":180,"o":48.165,"t":"2026-10-02T18:45:00Z","v":34216,"vw":48.171576},{"c":48.165,"h":48.175,"l":48.145,"n":193,"o":48.17,"t":"2026-10-02T19:00:00Z","v":53142,"vw":48.157005},{"c":48.195,"h":48.22,"l":48.165,"n":235,"o":48.17,"t":"2026-10-02T19:15:00Z","v":64485,"vw":48.198181},{"c":48.125,"h":48.195,"l":48.125,"n":334,"o":48.19,"t":"2026-10-02T19:30:00Z","v":68889,"vw":48.163654},{"c":48.14,"h":48.17,"l":48.0901,"n":602,"o":48.125,"t":"2026-10-02T19:45:00Z","v":148409,"vw":48.134244},{"c":48.16,"h":48.16,"l":48.16,"n":9,"o":48.16,"t":"2026-10-02T20:00:00Z","v":1567,"vw":48.16},{"c":48.0681,"h":48.0681,"l":48.0681,"n":1,"o":48.0681,"t":"2026-10-02T20:15:00Z","v":374,"vw":48.0681},{"c":48.0899,"h":48.0899,"l":48.0899,"n":2,"o":48.0899,"t":"2026-10-02T20:30:00Z","v":111,"vw":48.0899},{"c":48.3216,"h":48.3216,"l":48.3216,"n":1,"o":48.3216,"t":"2026-10-02T21:15:00Z","v":215,"vw":48.3216},{"c":48.1233,"h":48.1233,"l":48.1233,"n":1,"o":48.1233,"t":"2026-10-05T11:15:00Z","v":220,"vw":48.1233},{"c":48.1,"h":48.1,"l":48.1,"n":8,"o":48.1,"t":"2026-10-05T13:15:00Z","v":862,"vw":48.1},{"c":47.7751,"h":48.15,"l":47.77,"n":1982,"o":48.105,"t":"2026-10-05T13:30:00Z","v":122999,"vw":47.940435},{"c":47.8,"h":47.9076,"l":47.7,"n":719,"o":47.78,"t":"2026-10-05T13:45:00Z","v":45104,"vw":47.804745},{"c":48.03,"h":48.07,"l":47.83,"n":518,"o":47.83,"t":"2026-10-05T14:00:00Z","v":22500,"vw":47.966763},{"c":48.03,"h":48.105,"l":48.02,"n":302,"o":48.025,"t":"2026-10-05T14:15:00Z","v":19375,"vw":48.064896},{"c":48.05,"h":48.06,"l":47.96,"n":339,"o":48.035,"t":"2026-10-05T14:30:00Z","v":22643,"vw":48.018044},{"c":48.04,"h":48.06,"l":47.99,"n":294,"o":48.055,"t":"2026-10-05T14:45:00Z","v":17340,"vw":48.028386},{"c":47.995,"h":48.05,"l":47.96,"n":318,"o":48.05,"t":"2026-10-05T15:00:00Z","v":25781,"vw":48.000061},{"c":48.05,"h":48.06,"l":47.965,"n":264,"o":47.99,"t":"2026-10-05T15:15:00Z","v":21060,"vw":47.989252},{"c":48.12,"h":48.12,"l":48.065,"n":203,"o":48.07,"t":"2026-10-05T15:30:00Z","v":18490,"vw":48.090069},{"c":48.1201,"h":48.125,"l":48.08,"n":130,"o":48.11,"t":"2026-10-05T15:45:00Z","v":18087,"vw":48.109359},{"c":48.1501,"h":48.1501,"l":48.1,"n":181,"o":48.11,"t":"2026-10-05T16:00:00Z","v":24753,"vw":48.11979},{"c":48.14,"h":48.15,"l":48.125,"n":196,"o":48.145,"t":"2026-10-05T16:15:00Z","v":25668,"vw":48.139554},{"c":48.2,"h":48.2,"l":48.145,"n":127,"o":48.15,"t":"2026-10-05T16:30:00Z","v":23387,"vw":48.1634},{"c":48.185,"h":48.2199,"l":48.175,"n":162,"o":48.2,"t":"2026-10-05T16:45:00Z","v":38896,"vw":48.191932},{"c":48.15,"h":48.18,"l":48.145,"n":206,"o":48.18,"t":"2026-10-05T17:00:00Z","v":35261,"vw":48.154861},{"c":48.125,"h":48.1676,"l":48.125,"n":223,"o":48.1501,"t":"2026-10-05T17:15:00Z","v":31281,"vw":48.13747},{"c":48.115,"h":48.12,"l":48.0901,"n":300,"o":48.12,"t":"2026-10-05T17:30:00Z","v":25395,"vw":48.107724},{"c":48.125,"h":48.1301,"l":48.1,"n":359,"o":48.12,"t":"2026-10-05T17:45:00Z","v":29705,"vw":48.12122},{"c":48.115,"h":48.1651,"l":48.11,"n":173,"o":48.1401,"t":"2026-10-05T18:00:00Z","v":33827,"vw":48.141334},{"c":48.12,"h":48.1235,"l":48.09,"n":220,"o":48.11,"t":"2026-10-05T18:15:00Z","v":72822,"vw":48.102332},{"c":48.125,"h":48.128,"l":48.105,"n":215,"o":48.128,"t":"2026-10-05T18:30:00Z","v":28930,"vw":48.116538},{"c":48.16,"h":48.16,"l":48.093,"n":150,"o":48.11,"t":"2026-10-05T18:45:00Z","v":23597,"vw":48.120932},{"c":48.145,"h":48.165,"l":48.1103,"n":210,"o":48.1451,"t":"2026-10-05T19:00:00Z","v":33546,"vw":48.133487},{"c":48.125,"h":48.15,"l":48.11,"n":196,"o":48.14,"t":"2026-10-05T19:15:00Z","v":25437,"vw":48.131283},{"c":48.13,"h":48.14,"l":48.085,"n":241,"o":48.115,"t":"2026-10-05T19:30:00Z","v":102702,"vw":48.124956},{"c":48.135,"h":48.15,"l":48.0099,"n":439,"o":48.12,"t":"2026-10-05T19:45:00Z","v":68095,"vw":48.089074},{"c":48.14,"h":48.14,"l":48.14,"n":12,"o":48.14,"t":"2026-10-05T20:00:00Z","v":3041,"vw":48.14},{"c":48,"h":48,"l":48,"n":2,"o":48,"t":"2026-10-05T22:00:00Z","v":608,"vw":48},{"c":47.9951,"h":47.9951,"l":47.9951,"n":1,"o":47.9951,"t":"2026-10-05T22:30:00Z","v":200,"vw":47.9951},{"c":48.35,"h":48.35,"l":48.35,"n":1,"o":48.35,"t":"2026-10-05T22:45:00Z","v":120,"vw":48.35},{"c":48.17,"h":48.17,"l":48.17,"n":3,"o":48.17,"t":"2026-10-06T11:00:00Z","v":1200,"vw":48.17},{"c":48.15,"h":48.15,"l":48.15,"n":2,"o":48.15,"t":"2026-10-06T11:30:00Z","v":257,"vw":48.15},{"c":48.26,"h":48.37,"l":48.19,"n":1479,"o":48.19,"t":"2026-10-06T13:30:00Z","v":106285,"vw":48.290877},{"c":48.28,"h":48.295,"l":48.24,"n":533,"o":48.25,"t":"2026-10-06T13:45:00Z","v":42095,"vw":48.270084},{"c":48.33,"h":48.43,"l":48.28,"n":548,"o":48.29,"t":"2026-10-06T14:00:00Z","v":51128,"vw":48.37832},{"c":48.28,"h":48.36,"l":48.27,"n":470,"o":48.33,"t":"2026-10-06T14:15:00Z","v":44123,"vw":48.31081},{"c":48.31,"h":48.39,"l":48.29,"n":349,"o":48.3,"t":"2026-10-06T14:30:00Z","v":30773,"vw":48.356461},{"c":48.4,"h":48.41,"l":48.31,"n":337,"o":48.31,"t":"2026-10-06T14:45:00Z","v":29360,"vw":48.368247},{"c":48.46,"h":48.485,"l":48.3876,"n":295,"o":48.43,"t":"2026-10-06T15:00:00Z","v":25354,"vw":48.422459},{"c":48.52,"h":48.54,"l":48.43,"n":373,"o":48.46,"t":"2026-10-06T15:15:00Z","v":39642,"vw":48.486914},{"c":48.4877,"h":48.52,"l":48.48,"n":222,"o":48.52,"t":"2026-10-06T15:30:00Z","v":21996,"vw":48.500252},{"c":48.5,"h":48.5,"l":48.47,"n":216,"o":48.49,"t":"2026-10-06T15:45:00Z","v":15105,"vw":48.490023},{"c":48.53,"h":48.5301,"l":48.495,"n":313,"o":48.5,"t":"2026-10-06T16:00:00Z","v":67271,"vw":48.514266},{"c":48.51,"h":48.53,"l":48.49,"n":231,"o":48.53,"t":"2026-10-06T16:15:00Z","v":53569,"vw":48.510822},{"c":48.48,"h":48.535,"l":48.48,"n":351,"o":48.51,"t":"2026-10-06T16:30:00Z","v":69450,"vw":48.505723},{"c":48.41,"h":48.48,"l":48.4001,"n":256,"o":48.48,"t":"2026-10-06T16:45:00Z","v":55042,"vw":48.440539},{"c":48.36,"h":48.41,"l":48.36,"n":224,"o":48.4,"t":"2026-10-06T17:00:00Z","v":26002,"vw":48.398468},{"c":48.34,"h":48.3665,"l":48.31,"n":225,"o":48.3599,"t":"2026-10-06T17:15:00Z","v":45638,"vw":48.333663},{"c":48.375,"h":48.375,"l":48.315,"n":238,"o":48.335,"t":"2026-10-06T17:30:00Z","v":56792,"vw":48.34443},{"c":48.42,"h":48.42,"l":48.3701,"n":258,"o":48.3701,"t":"2026-10-06T17:45:00Z","v":37044,"vw":48.393924},{"c":48.3661,"h":48.405,"l":48.3645,"n":134,"o":48.4,"t":"2026-10-06T18:00:00Z","v":53960,"vw":48.382242},{"c":48.32,"h":48.3501,"l":48.3017,"n":126,"o":48.3501,"t":"2026-10-06T18:15:00Z","v":25333,"vw":48.327277},{"c":48.3501,"h":48.375,"l":48.325,"n":195,"o":48.3299,"t":"2026-10-06T18:30:00Z","v":49724,"vw":48.352284},{"c":48.415,"h":48.4201,"l":48.35,"n":275,"o":48.355,"t":"2026-10-06T18:45:00Z","v":61151,"vw":48.380236},{"c":48.405,"h":48.43,"l":48.395,"n":180,"o":48.415,"t":"2026-10-06T19:00:00Z","v":49682,"vw":48.411239},{"c":48.36,"h":48.42,"l":48.36,"n":239,"o":48.395,"t":"2026-10-06T19:15:00Z","v":55694,"vw":48.400646},{"c":48.405,"h":48.45,"l":48.3561,"n":240,"o":48.3561,"t":"2026-10-06T19:30:00Z","v":49308,"vw":48.414706},{"c":48.46,"h":48.47,"l":48.3714,"n":384,"o":48.4,"t":"2026-10-06T19:45:00Z","v":69906,"vw":48.416749},{"c":48.6079,"h":48.6079,"l":48.46,"n":14,"o":48.46,"t":"2026-10-06T20:00:00Z","v":2158,"vw":48.49932},{"c":48.3568,"h":48.58,"l":48.3568,"n":3,"o":48.58,"t":"2026-10-06T20:15:00Z","v":605,"vw":48.394},{"c":48.79,"h":48.79,"l":48.79,"n":1,"o":48.79,"t":"2026-10-07T11:45:00Z","v":101,"vw":48.79},{"c":48.47,"h":48.47,"l":48.47,"n":5,"o":48.47,"t":"2026-10-07T13:15:00Z","v":200,"vw":48.47},{"c":48.4401,"h":48.535,"l":48.41,"n":1394,"o":48.47,"t":"2026-10-07T13:30:00Z","v":113241,"vw":48.457143},{"c":48.33,"h":48.5048,"l":48.3096,"n":595,"o":48.45,"t":"2026-10-07T13:45:00Z","v":45278,"vw":48.429958},{"c":48.2729,"h":48.43,"l":48.26,"n":421,"o":48.35,"t":"2026-10-07T14:00:00Z","v":36977,"vw":48.339387},{"c":48.27,"h":48.32,"l":48.26,"n":300,"o":48.285,"t":"2026-10-07T14:15:00Z","v":16861,"vw":48.282309},{"c":48.21,"h":48.315,"l":48.21,"n":270,"o":48.275,"t":"2026-10-07T14:30:00Z","v":15225,"vw":48.286045},{"c":48.315,"h":48.315,"l":48.23,"n":194,"o":48.26,"t":"2026-10-07T14:45:00Z","v":15585,"vw":48.275147},{"c":48.28,"h":48.305,"l":48.26,"n":206,"o":48.3,"t":"2026-10-07T15:00:00Z","v":16766,"vw":48.282129},{"c":48.225,"h":48.27,"l":48.19,"n":147,"o":48.27,"t":"2026-10-07T15:15:00Z","v":15867,"vw":48.216613},{"c":48.2301,"h":48.28,"l":48.215,"n":219,"o":48.23,"t":"2026-10-07T15:30:00Z","v":29341,"vw":48.240423},{"c":48.3,"h":48.3,"l":48.22,"n":231,"o":48.23,"t":"2026-10-07T15:45:00Z","v":61593,"vw":48.254886},{"c":48.2859,"h":48.305,"l":48.2732,"n":202,"o":48.29,"t":"2026-10-07T16:00:00Z","v":25764,"vw":48.292767},{"c":48.3201,"h":48.325,"l":48.285,"n":146,"o":48.29,"t":"2026-10-07T16:15:00Z","v":40773,"vw":48.303159},{"c":48.295,"h":48.32,"l":48.28,"n":141,"o":48.315,"t":"2026-10-07T16:30:00Z","v":23730,"vw":48.301213},{"c":48.29,"h":48.315,"l":48.27,"n":225,"o":48.3,"t":"2026-10-07T16:45:00Z","v":40427,"vw":48.292852},{"c":48.32,"h":48.335,"l":48.27,"n":246,"o":48.28,"t":"2026-10-07T17:00:00Z","v":43382,"vw":48.30178},{"c":48.3,"h":48.34,"l":48.2999,"n":334,"o":48.33,"t":"2026-10-07T17:15:00Z","v":92444,"vw":48.319757},{"c":48.295,"h":48.32,"l":48.275,"n":259,"o":48.31,"t":"2026-10-07T17:30:00Z","v":60429,"vw":48.296841},{"c":48.285,"h":48.3099,"l":48.285,"n":318,"o":48.285,"t":"2026-10-07T17:45:00Z","v":58972,"vw":48.294933},{"c":48.255,"h":48.3099,"l":48.25,"n":283,"o":48.285,"t":"2026-10-07T18:00:00Z","v":86388,"vw":48.279226},{"c":48.28,"h":48.3001,"l":48.2501,"n":156,"o":48.2501,"t":"2026-10-07T18:15:00Z","v":34359,"vw":48.272551},{"c":48.33,"h":48.33,"l":48.2801,"n":192,"o":48.285,"t":"2026-10-07T18:30:00Z","v":55660,"vw":48.296056},{"c":48.34,"h":48.35,"l":48.325,"n":230,"o":48.33,"t":"2026-10-07T18:45:00Z","v":57169,"vw":48.338847},{"c":48.35,"h":48.375,"l":48.3299,"n":251,"o":48.3401,"t":"2026-10-07T19:00:00Z","v":105129,"vw":48.352165},{"c":48.3159,"h":48.3451,"l":48.31,"n":198,"o":48.3401,"t":"2026-10-07T19:15:00Z","v":32246,"vw":48.331495},{"c":48.27,"h":48.32,"l":48.265,"n":331,"o":48.305,"t":"2026-10-07T19:30:00Z","v":64796,"vw":48.294177},{"c":48.195,"h":48.27,"l":48.185,"n":388,"o":48.25,"t":"2026-10-07T19:45:00Z","v":50732,"vw":48.238068},{"c":48.19,"h":48.19,"l":48.19,"n":10,"o":48.19,"t":"2026-10-07T20:00:00Z","v":1877,"vw":48.19},{"c":48.25,"h":48.25,"l":48.25,"n":7,"o":48.25,"t":"2026-10-07T20:30:00Z","v":984,"vw":48.25},{"c":48.1978,"h":48.1978,"l":48.1978,"n":1,"o":48.1978,"t":"2026-10-07T20:45:00Z","v":100,"vw":48.1978},{"c":48.26,"h":48.26,"l":48.26,"n":2,"o":48.26,"t":"2026-10-07T22:45:00Z","v":175,"vw":48.26},{"c":48.35,"h":48.35,"l":48.35,"n":4,"o":48.35,"t":"2026-10-08T08:00:00Z","v":283,"vw":48.35},{"c":48.31,"h":48.31,"l":48.3,"n":2,"o":48.3,"t":"2026-10-08T13:15:00Z","v":946,"vw":48.307886},{"c":48.43,"h":48.45,"l":48.26,"n":874,"o":48.29,"t":"2026-10-08T13:30:00Z","v":56724,"vw":48.329302},{"c":48.46,"h":48.48,"l":48.42,"n":485,"o":48.44,"t":"2026-10-08T13:45:00Z","v":43197,"vw":48.453747},{"c":48.315,"h":48.4601,"l":48.315,"n":348,"o":48.4601,"t":"2026-10-08T14:00:00Z","v":21191,"vw":48.396503},{"c":48.3,"h":48.32,"l":48.26,"n":385,"o":48.31,"t":"2026-10-08T14:15:00Z","v":34881,"vw":48.293579},{"c":48.29,"h":48.335,"l":48.2733,"n":365,"o":48.3,"t":"2026-10-08T14:30:00Z","v":45012,"vw":48.310232},{"c":48.29,"h":48.3001,"l":48.2501,"n":191,"o":48.3,"t":"2026-10-08T14:45:00Z","v":16555,"vw":48.28792},{"c":48.24,"h":48.32,"l":48.24,"n":169,"o":48.3,"t":"2026-10-08T15:00:00Z","v":13199,"vw":48.299729},{"c":48.18,"h":48.22,"l":48.165,"n":195,"o":48.22,"t":"2026-10-08T15:15:00Z","v":12954,"vw":48.179362},{"c":48.27,"h":48.27,"l":48.185,"n":102,"o":48.185,"t":"2026-10-08T15:30:00Z","v":8310,"vw":48.231179},{"c":48.265,"h":48.29,"l":48.2299,"n":147,"o":48.28,"t":"2026-10-08T15:45:00Z","v":23777,"vw":48.258906},{"c":48.3093,"h":48.315,"l":48.26,"n":227,"o":48.26,"t":"2026-10-08T16:00:00Z","v":50329,"vw":48.28298},{"c":48.28,"h":48.4,"l":48.28,"n":482,"o":48.3099,"t":"2026-10-08T16:15:00Z","v":105300,"vw":48.327797},{"c":48.315,"h":48.32,"l":48.245,"n":225,"o":48.28,"t":"2026-10-08T16:30:00Z","v":60619,"vw":48.269557},{"c":48.57,"h":48.59,"l":48.315,"n":407,"o":48.319,"t":"2026-10-08T16:45:00Z","v":68840,"vw":48.466818},{"c":48.59,"h":48.61,"l":48.53,"n":290,"o":48.57,"t":"2026-10-08T17:00:00Z","v":32236,"vw":48.586038},{"c":48.665,"h":48.69,"l":48.585,"n":231,"o":48.59,"t":"2026-10-08T17:15:00Z","v":25895,"vw":48.648011},{"c":48.76,"h":48.76,"l":48.66,"n":272,"o":48.67,"t":"2026-10-08T17:30:00Z","v":43320,"vw":48.701158},{"c":48.745,"h":48.775,"l":48.71,"n":350,"o":48.76,"t":"2026-10-08T17:45:00Z","v":46090,"vw":48.733461},{"c":48.74,"h":48.7802,"l":48.74,"n":284,"o":48.75,"t":"2026-10-08T18:00:00Z","v":72090,"vw":48.766731},{"c":48.645,"h":48.745,"l":48.645,"n":239,"o":48.74,"t":"2026-10-08T18:15:00Z","v":57838,"vw":48.683053},{"c":48.72,"h":48.73,"l":48.64,"n":190,"o":48.645,"t":"2026-10-08T18:30:00Z","v":82721,"vw":48.690879},{"c":48.73,"h":48.75,"l":48.7161,"n":321,"o":48.73,"t":"2026-10-08T18:45:00Z","v":98311,"vw":48.735234},{"c":48.81,"h":48.83,"l":48.72,"n":363,"o":48.72,"t":"2026-10-08T19:00:00Z","v":82298,"vw":48.753788},{"c":48.79,"h":48.83,"l":48.78,"n":356,"o":48.81,"t":"2026-10-08T19:15:00Z","v":123379,"vw":48.798989},{"c":48.775,"h":48.81,"l":48.765,"n":350,"o":48.8,"t":"2026-10-08T19:30:00Z","v":76738,"vw":48.79065},{"c":48.795,"h":48.825,"l":48.765,"n":675,"o":48.78,"t":"2026-10-08T19:45:00Z","v":153124,"vw":48.7951},{"c":48.81,"h":48.81,"l":48.81,"n":9,"o":48.81,"t":"2026-10-08T20:00:00Z","v":2572,"vw":48.81},{"c":48.73,"h":48.73,"l":48.73,"n":3,"o":48.73,"t":"2026-10-08T20:45:00Z","v":302,"vw":48.73},{"c":48.5,"h":48.5,"l":48.5,"n":1,"o":48.5,"t":"2026-10-08T21:00:00Z","v":120,"vw":48.5},{"c":48.85,"h":48.85,"l":48.85,"n":8,"o":48.85,"t":"2026-10-08T21:15:00Z","v":3055,"vw":48.85},{"c":48.77,"h":48.77,"l":48.77,"n":1,"o":48.77,"t":"2026-10-09T11:15:00Z","v":300,"vw":48.77},{"c":48.82,"h":48.9175,"l":48.74,"n":8,"o":48.87,"t":"2026-10-09T13:00:00Z","v":1358,"vw":48.825943},{"c":48.77,"h":48.8197,"l":48.63,"n":1487,"o":48.67,"t":"2026-10-09T13:30:00Z","v":124652,"vw":48.718599},{"c":48.74,"h":48.8,"l":48.69,"n":484,"o":48.785,"t":"2026-10-09T13:45:00Z","v":26368,"vw":48.750433},{"c":48.705,"h":48.73,"l":48.66,"n":473,"o":48.73,"t":"2026-10-09T14:00:00Z","v":28572,"vw":48.687864},{"c":48.71,"h":48.765,"l":48.6999,"n":376,"o":48.7099,"t":"2026-10-09T14:15:00Z","v":23991,"vw":48.731141},{"c":48.72,"h":48.73,"l":48.6399,"n":282,"o":48.69,"t":"2026-10-09T14:30:00Z","v":27177,"vw":48.675345},{"c":48.73,"h":48.765,"l":48.7,"n":302,"o":48.735,"t":"2026-10-09T14:45:00Z","v":20619,"vw":48.738737},{"c":48.7788,"h":48.7788,"l":48.69,"n":283,"o":48.715,"t":"2026-10-09T15:00:00Z","v":16767,"vw":48.718429},{"c":48.76,"h":48.815,"l":48.74,"n":198,"o":48.79,"t":"2026-10-09T15:15:00Z","v":14317,"vw":48.790025},{"c":48.68,"h":48.74,"l":48.66,"n":160,"o":48.74,"t":"2026-10-09T15:30:00Z","v":8442,"vw":48.693029},{"c":48.69,"h":48.69,"l":48.645,"n":284,"o":48.67,"t":"2026-10-09T15:45:00Z","v":39035,"vw":48.66862},{"c":48.6901,"h":48.695,"l":48.645,"n":132,"o":48.69,"t":"2026-10-09T16:00:00Z","v":12600,"vw":48.682535},{"c":48.72,"h":48.75,"l":48.69,"n":181,"o":48.69,"t":"2026-10-09T16:15:00Z","v":14407,"vw":48.725583},{"c":48.765,"h":48.765,"l":48.7101,"n":188,"o":48.745,"t":"2026-10-09T16:30:00Z","v":40502,"vw":48.750468},{"c":48.7501,"h":48.765,"l":48.72,"n":186,"o":48.765,"t":"2026-10-09T16:45:00Z","v":35347,"vw":48.742595},{"c":48.7501,"h":48.78,"l":48.75,"n":240,"o":48.7599,"t":"2026-10-09T17:00:00Z","v":52421,"vw":48.760129},{"c":48.72,"h":48.7401,"l":48.6899,"n":217,"o":48.74,"t":"2026-10-09T17:15:00Z","v":49338,"vw":48.721003},{"c":48.725,"h":48.725,"l":48.6999,"n":174,"o":48.72,"t":"2026-10-09T17:30:00Z","v":13946,"vw":48.71474},{"c":48.76,"h":48.76,"l":48.7099,"n":357,"o":48.7118,"t":"2026-10-09T17:45:00Z","v":38335,"vw":48.724728},{"c":48.7739,"h":48.7901,"l":48.76,"n":159,"o":48.77,"t":"2026-10-09T18:00:00Z","v":29355,"vw":48.773832},{"c":48.755,"h":48.77,"l":48.745,"n":151,"o":48.765,"t":"2026-10-09T18:15:00Z","v":37876,"vw":48.761249},{"c":48.745,"h":48.7876,"l":48.745,"n":272,"o":48.76,"t":"2026-10-09T18:30:00Z","v":68903,"vw":48.765206},{"c":48.81,"h":48.81,"l":48.7351,"n":165,"o":48.7499,"t":"2026-10-09T18:45:00Z","v":25432,"vw":48.776882},{"c":48.81,"h":48.85,"l":48.805,"n":274,"o":48.81,"t":"2026-10-09T19:00:00Z","v":50159,"vw":48.82871},{"c":48.85,"h":48.855,"l":48.8099,"n":237,"o":48.81,"t":"2026-10-09T19:15:00Z","v":52306,"vw":48.830653},{"c":48.87,"h":48.8899,"l":48.835,"n":211,"o":48.85,"t":"2026-10-09T19:30:00Z","v":61819,"vw":48.865076},{"c":48.82,"h":48.865,"l":48.78,"n":477,"o":48.86,"t":"2026-10-09T19:45:00Z","v":98351,"vw":48.813362},{"c":48.82,"h":48.82,"l":48.82,"n":11,"o":48.82,"t":"2026-10-09T20:00:00Z","v":5514,"vw":48.82},{"c":48.82,"h":48.82,"l":48.82,"n":10,"o":48.82,"t":"2026-10-12T08:00:00Z","v":154,"vw":48.82},{"c":48.96,"h":48.96,"l":48.96,"n":1,"o":48.96,"t":"2026-10-12T12:45:00Z","v":100,"vw":48.96},{"c":48.975,"h":48.975,"l":48.975,"n":2,"o":48.975,"t":"2026-10-12T13:15:00Z","v":300,"vw":48.975},{"c":48.96,"h":49.1,"l":48.92,"n":1389,"o":49,"t":"2026-10-12T13:30:00Z","v":74648,"vw":49.009061},{"c":48.97,"h":48.995,"l":48.91,"n":570,"o":48.96,"t":"2026-10-12T13:45:00Z","v":41885,"vw":48.939528},{"c":49.01,"h":49.07,"l":48.93,"n":506,"o":48.98,"t":"2026-10-12T14:00:00Z","v":48268,"vw":48.976603},{"c":48.97,"h":49.01,"l":48.97,"n":230,"o":49.005,"t":"2026-10-12T14:15:00Z","v":20304,"vw":48.993132},{"c":48.975,"h":49,"l":48.96,"n":211,"o":48.99,"t":"2026-10-12T14:30:00Z","v":12333,"vw":48.985725},{"c":48.9976,"h":49.05,"l":48.965,"n":168,"o":48.9723,"t":"2026-10-12T14:45:00Z","v":10953,"vw":49.018088},{"c":49.015,"h":49.015,"l":48.945,"n":142,"o":49,"t":"2026-10-12T15:00:00Z","v":9285,"vw":48.978308},{"c":49.035,"h":49.035,"l":49,"n":120,"o":49.02,"t":"2026-10-12T15:15:00Z","v":12232,"vw":49.018894},{"c":49.09,"h":49.105,"l":49.04,"n":123,"o":49.045,"t":"2026-10-12T15:30:00Z","v":21284,"vw":49.0842},{"c":49.075,"h":49.09,"l":49.06,"n":127,"o":49.08,"t":"2026-10-12T15:45:00Z","v":16395,"vw":49.074342},{"c":49.1,"h":49.115,"l":49.0739,"n":164,"o":49.0739,"t":"2026-10-12T16:00:00Z","v":38484,"vw":49.103962},{"c":49.095,"h":49.12,"l":49.0851,"n":169,"o":49.1,"t":"2026-10-12T16:15:00Z","v":49324,"vw":49.10437},{"c":49.085,"h":49.085,"l":49.065,"n":177,"o":49.08,"t":"2026-10-12T16:30:00Z","v":47973,"vw":49.075731},{"c":49.14,"h":49.1401,"l":49.08,"n":186,"o":49.08,"t":"2026-10-12T16:45:00Z","v":57502,"vw":49.100735},{"c":49.175,"h":49.175,"l":49.125,"n":125,"o":49.1401,"t":"2026-10-12T17:00:00Z","v":16863,"vw":49.145311},{"c":49.14,"h":49.175,"l":49.125,"n":239,"o":49.175,"t":"2026-10-12T17:15:00Z","v":54846,"vw":49.150954},{"c":49.15,"h":49.155,"l":49.1,"n":335,"o":49.135,"t":"2026-10-12T17:30:00Z","v":77332,"vw":49.133141},{"c":49.17,"h":49.185,"l":49.135,"n":396,"o":49.145,"t":"2026-10-12T17:45:00Z","v":41219,"vw":49.156403},{"c":49.15,"h":49.18,"l":49.15,"n":355,"o":49.1699,"t":"2026-10-12T18:00:00Z","v":85602,"vw":49.162521},{"c":49.11,"h":49.15,"l":49.11,"n":200,"o":49.15,"t":"2026-10-12T18:15:00Z","v":54393,"vw":49.136782},{"c":49.12,"h":49.125,"l":49.0999,"n":189,"o":49.115,"t":"2026-10-12T18:30:00Z","v":40764,"vw":49.111594},{"c":49.1361,"h":49.14,"l":49.12,"n":230,"o":49.13,"t":"2026-10-12T18:45:00Z","v":54907,"vw":49.129518},{"c":49.14,"h":49.16,"l":49.13,"n":144,"o":49.14,"t":"2026-10-12T19:00:00Z","v":39475,"vw":49.140539},{"c":49.13,"h":49.1599,"l":49.125,"n":249,"o":49.145,"t":"2026-10-12T19:15:00Z","v":64838,"vw":49.145478},{"c":49.14,"h":49.1559,"l":49.13,"n":210,"o":49.13,"t":"2026-10-12T19:30:00Z","v":40901,"vw":49.142793},{"c":49.22,"h":49.23,"l":49.14,"n":346,"o":49.14,"t":"2026-10-12T19:45:00Z","v":51126,"vw":49.177492},{"c":49.24,"h":49.24,"l":49.24,"n":12,"o":49.24,"t":"2026-10-12T20:00:00Z","v":8445,"vw":49.24},{"c":49.4,"h":49.4,"l":49.0731,"n":2,"o":49.0731,"t":"2026-10-12T21:00:00Z","v":248,"vw":49.204915},{"c":49.4,"h":49.4,"l":49.4,"n":1,"o":49.4,"t":"2026-10-12T22:30:00Z","v":100,"vw":49.4},{"c":49.35,"h":49.44,"l":49.35,"n":13,"o":49.44,"t":"2026-10-13T08:00:00Z","v":619,"vw":49.414991},{"c":49.4,"h":49.4,"l":49.4,"n":7,"o":49.4,"t":"2026-10-13T11:00:00Z","v":558,"vw":49.4},{"c":49.5,"h":49.5,"l":49.5,"n":2,"o":49.5,"t":"2026-10-13T11:15:00Z","v":1001,"vw":49.5},{"c":49.54,"h":49.54,"l":49.54,"n":5,"o":49.54,"t":"2026-10-13T11:30:00Z","v":142,"vw":49.54},{"c":49.7206,"h":49.7206,"l":49.7206,"n":1,"o":49.7206,"t":"2026-10-13T12:30:00Z","v":304,"vw":49.7206},{"c":49.4465,"h":49.55,"l":49.4465,"n":2,"o":49.55,"t":"2026-10-13T12:45:00Z","v":800,"vw":49.459438},{"c":49.56,"h":49.56,"l":49.56,"n":2,"o":49.56,"t":"2026-10-13T13:00:00Z","v":152,"vw":49.56},{"c":49.58,"h":49.58,"l":49.58,"n":1,"o":49.58,"t":"2026-10-13T13:15:00Z","v":477,"vw":49.58},{"c":49.3,"h":49.63,"l":49.29,"n":1330,"o":49.58,"t":"2026-10-13T13:30:00Z","v":127707,"vw":49.459688},{"c":49.07,"h":49.33,"l":49.06,"n":481,"o":49.32,"t":"2026-10-13T13:45:00Z","v":37778,"vw":49.213699},{"c":48.995,"h":49.06,"l":48.9,"n":478,"o":49.06,"t":"2026-10-13T14:00:00Z","v":43813,"vw":48.964935},{"c":49.06,"h":49.075,"l":48.98,"n":319,"o":48.98,"t":"2026-10-13T14:15:00Z","v":17623,"vw":49.028155},{"c":49.08,"h":49.08,"l":49.046,"n":354,"o":49.06,"t":"2026-10-13T14:30:00Z","v":32542,"vw":49.061327},{"c":49.09,"h":49.1,"l":49.065,"n":222,"o":49.09,"t":"2026-10-13T14:45:00Z","v":23303,"vw":49.08357},{"c":49.125,"h":49.15,"l":49.075,"n":238,"o":49.095,"t":"2026-10-13T15:00:00Z","v":17071,"vw":49.104504},{"c":49.135,"h":49.14,"l":49.105,"n":154,"o":49.125,"t":"2026-10-13T15:15:00Z","v":14006,"vw":49.126629},{"c":49.16,"h":49.185,"l":49.13,"n":101,"o":49.13,"t":"2026-10-13T15:30:00Z","v":10827,"vw":49.162632},{"c":49.12,"h":49.15,"l":49.12,"n":73,"o":49.15,"t":"2026-10-13T15:45:00Z","v":9306,"vw":49.140235},{"c":49.14,"h":49.14,"l":49.065,"n":247,"o":49.11,"t":"2026-10-13T16:00:00Z","v":35453,"vw":49.102756},{"c":49.11,"h":49.145,"l":49.1007,"n":187,"o":49.145,"t":"2026-10-13T16:15:00Z","v":40300,"vw":49.120236},{"c":49.165,"h":49.1699,"l":49.095,"n":229,"o":49.115,"t":"2026-10-13T16:30:00Z","v":50573,"vw":49.116763},{"c":49.175,"h":49.18,"l":49.145,"n":183,"o":49.15,"t":"2026-10-13T16:45:00Z","v":34104,"vw":49.157736},{"c":49.2001,"h":49.205,"l":49.16,"n":183,"o":49.17,"t":"2026-10-13T17:00:00Z","v":35047,"vw":49.184948},{"c":49.175,"h":49.2,"l":49.14,"n":155,"o":49.2,"t":"2026-10-13T17:15:00Z","v":37589,"vw":49.16983},{"c":49.195,"h":49.2099,"l":49.1708,"n":213,"o":49.1801,"t":"2026-10-13T17:30:00Z","v":53407,"vw":49.194318},{"c":49.17,"h":49.205,"l":49.17,"n":296,"o":49.1999,"t":"2026-10-13T17:45:00Z","v":42459,"vw":49.186414},{"c":49.241,"h":49.275,"l":49.18,"n":185,"o":49.18,"t":"2026-10-13T18:00:00Z","v":44040,"vw":49.235338},{"c":49.2301,"h":49.2401,"l":49.214,"n":107,"o":49.24,"t":"2026-10-13T18:15:00Z","v":22832,"vw":49.234475},{"c":49.29,"h":49.295,"l":49.235,"n":156,"o":49.245,"t":"2026-10-13T18:30:00Z","v":33775,"vw":49.253896},{"c":49.305,"h":49.3101,"l":49.2699,"n":133,"o":49.285,"t":"2026-10-13T18:45:00Z","v":38067,"vw":49.288997},{"c":49.33,"h":49.33,"l":49.305,"n":121,"o":49.32,"t":"2026-10-13T19:00:00Z","v":23899,"vw":49.313802},{"c":49.315,"h":49.3218,"l":49.2801,"n":126,"o":49.3218,"t":"2026-10-13T19:15:00Z","v":29889,"vw":49.296445},{"c":49.28,"h":49.335,"l":49.27,"n":402,"o":49.3199,"t":"2026-10-13T19:30:00Z","v":115813,"vw":49.298333},{"c":49.29,"h":49.3039,"l":49.25,"n":400,"o":49.275,"t":"2026-10-13T19:45:00Z","v":94215,"vw":49.28642},{"c":49.29,"h":49.29,"l":49.29,"n":13,"o":49.29,"t":"2026-10-13T20:00:00Z","v":1651,"vw":49.29},{"c":49.51,"h":49.51,"l":49.1509,"n":2,"o":49.1509,"t":"2026-10-13T20:15:00Z","v":300,"vw":49.3903},{"c":49.157,"h":49.157,"l":49.157,"n":1,"o":49.157,"t":"2026-10-13T22:30:00Z","v":300,"vw":49.157},{"c":49.32,"h":49.32,"l":49.32,"n":1,"o":49.32,"t":"2026-10-14T11:00:00Z","v":110,"vw":49.32},{"c":49.32,"h":49.32,"l":49.32,"n":1,"o":49.32,"t":"2026-10-14T11:30:00Z","v":250,"vw":49.32},{"c":49.32,"h":49.32,"l":49.32,"n":3,"o":49.32,"t":"2026-10-14T12:15:00Z","v":111,"vw":49.32},{"c":49.5384,"h":49.5384,"l":49.5384,"n":2,"o":49.5384,"t":"2026-10-14T12:30:00Z","v":119,"vw":49.5384},{"c":49.33,"h":49.33,"l":49.33,"n":1,"o":49.33,"t":"2026-10-14T12:45:00Z","v":227,"vw":49.33},{"c":49.524,"h":49.524,"l":49.524,"n":4,"o":49.524,"t":"2026-10-14T13:00:00Z","v":112,"vw":49.524},{"c":49.29,"h":49.33,"l":49.29,"n":8,"o":49.33,"t":"2026-10-14T13:15:00Z","v":1006,"vw":49.300267},{"c":49.19,"h":49.4,"l":49.185,"n":1054,"o":49.29,"t":"2026-10-14T13:30:00Z","v":86697,"vw":49.291879},{"c":49.145,"h":49.18,"l":49.11,"n":522,"o":49.155,"t":"2026-10-14T13:45:00Z","v":57716,"vw":49.140309},{"c":49.105,"h":49.17,"l":49.085,"n":574,"o":49.1399,"t":"2026-10-14T14:00:00Z","v":80467,"vw":49.129821},{"c":49.15,"h":49.165,"l":49.075,"n":411,"o":49.115,"t":"2026-10-14T14:15:00Z","v":51701,"vw":49.120957},{"c":49.1599,"h":49.1602,"l":49.11,"n":265,"o":49.15,"t":"2026-10-14T14:30:00Z","v":21056,"vw":49.135317},{"c":49.1,"h":49.14,"l":49.09,"n":339,"o":49.12,"t":"2026-10-14T14:45:00Z","v":29346,"vw":49.12161},{"c":49.2,"h":49.2,"l":49.07,"n":236,"o":49.09,"t":"2026-10-14T15:00:00Z","v":27602,"vw":49.124946},{"c":49.26,"h":49.27,"l":49.1999,"n":197,"o":49.1999,"t":"2026-10-14T15:15:00Z","v":13967,"vw":49.231561},{"c":49.28,"h":49.33,"l":49.2524,"n":144,"o":49.26,"t":"2026-10-14T15:30:00Z","v":9532,"vw":49.28825},{"c":49.31,"h":49.3101,"l":49.26,"n":173,"o":49.27,"t":"2026-10-14T15:45:00Z","v":18099,"vw":49.300298},{"c":49.33,"h":49.355,"l":49.295,"n":197,"o":49.31,"t":"2026-10-14T16:00:00Z","v":32045,"vw":49.32497},{"c":49.39,"h":49.4,"l":49.29,"n":167,"o":49.33,"t":"2026-10-14T16:15:00Z","v":23996,"vw":49.358366},{"c":49.36,"h":49.42,"l":49.335,"n":237,"o":49.395,"t":"2026-10-14T16:30:00Z","v":49702,"vw":49.372951},{"c":49.35,"h":49.3501,"l":49.31,"n":316,"o":49.35,"t":"2026-10-14T16:45:00Z","v":62168,"vw":49.335179},{"c":49.37,"h":49.38,"l":49.34,"n":300,"o":49.345,"t":"2026-10-14T17:00:00Z","v":77036,"vw":49.355112},{"c":49.41,"h":49.42,"l":49.375,"n":183,"o":49.375,"t":"2026-10-14T17:15:00Z","v":37452,"vw":49.401147},{"c":49.43,"h":49.4501,"l":49.405,"n":519,"o":49.41,"t":"2026-10-14T17:30:00Z","v":89328,"vw":49.426518},{"c":49.415,"h":49.43,"l":49.38,"n":441,"o":49.43,"t":"2026-10-14T17:45:00Z","v":50623,"vw":49.407847},{"c":49.454,"h":49.455,"l":49.4,"n":264,"o":49.4101,"t":"2026-10-14T18:00:00Z","v":85947,"vw":49.42656},{"c":49.4601,"h":49.485,"l":49.4423,"n":247,"o":49.46,"t":"2026-10-14T18:15:00Z","v":54935,"vw":49.46247},{"c":49.465,"h":49.4799,"l":49.435,"n":214,"o":49.465,"t":"2026-10-14T18:30:00Z","v":78815,"vw":49.465534},{"c":49.46,"h":49.465,"l":49.44,"n":282,"o":49.46,"t":"2026-10-14T18:45:00Z","v":68223,"vw":49.450465},{"c":49.4699,"h":49.515,"l":49.4612,"n":293,"o":49.47,"t":"2026-10-14T19:00:00Z","v":75506,"vw":49.485467},{"c":49.4425,"h":49.49,"l":49.42,"n":424,"o":49.47,"t":"2026-10-14T19:15:00Z","v":798356,"vw":49.47681},{"c":49.47,"h":49.47,"l":49.41,"n":672,"o":49.445,"t":"2026-10-14T19:30:00Z","v":222087,"vw":49.445648},{"c":49.565,"h":49.57,"l":49.445,"n":496,"o":49.465,"t":"2026-10-14T19:45:00Z","v":76728,"vw":49.499129},{"c":49.37,"h":49.56,"l":49.37,"n":13,"o":49.56,"t":"2026-10-14T20:00:00Z","v":2927,"vw":49.553484},{"c":49.5177,"h":49.5177,"l":49.5177,"n":1,"o":49.5177,"t":"2026-10-14T20:45:00Z","v":158,"vw":49.5177},{"c":50,"h":50.05,"l":49.81,"n":30,"o":49.86,"t":"2026-10-15T11:00:00Z","v":20959,"vw":49.831731},{"c":50,"h":50.11,"l":50,"n":5,"o":50.11,"t":"2026-10-15T11:30:00Z","v":1068,"vw":50.021453},{"c":50,"h":50,"l":50,"n":1,"o":50,"t":"2026-10-15T11:45:00Z","v":138,"vw":50},{"c":50.01,"h":50.01,"l":50.01,"n":1,"o":50.01,"t":"2026-10-15T12:30:00Z","v":100,"vw":50.01},{"c":50.24,"h":50.24,"l":50.17,"n":8,"o":50.17,"t":"2026-10-15T13:15:00Z","v":277,"vw":50.200435},{"c":50.19,"h":50.39,"l":50.19,"n":1196,"o":50.22,"t":"2026-10-15T13:30:00Z","v":152854,"vw":50.270611},{"c":50.375,"h":50.445,"l":50.15,"n":818,"o":50.18,"t":"2026-10-15T13:45:00Z","v":117521,"vw":50.310168},{"c":50.35,"h":50.39,"l":50.265,"n":695,"o":50.33,"t":"2026-10-15T14:00:00Z","v":132677,"vw":50.326359},{"c":50.39,"h":50.41,"l":50.34,"n":413,"o":50.35,"t":"2026-10-15T14:15:00Z","v":64373,"vw":50.380465},{"c":50.36,"h":50.505,"l":50.34,"n":434,"o":50.41,"t":"2026-10-15T14:30:00Z","v":83248,"vw":50.453887},{"c":50.28,"h":50.36,"l":50.25,"n":236,"o":50.34,"t":"2026-10-15T14:45:00Z","v":25340,"vw":50.310225},{"c":50.275,"h":50.35,"l":50.261,"n":232,"o":50.29,"t":"2026-10-15T15:00:00Z","v":23179,"vw":50.301428},{"c":50.32,"h":50.32,"l":50.245,"n":271,"o":50.255,"t":"2026-10-15T15:15:00Z","v":26178,"vw":50.274089},{"c":50.305,"h":50.32,"l":50.27,"n":163,"o":50.31,"t":"2026-10-15T15:30:00Z","v":29125,"vw":50.29826},{"c":50.21,"h":50.315,"l":50.2,"n":263,"o":50.3,"t":"2026-10-15T15:45:00Z","v":33555,"vw":50.250539},{"c":50.1601,"h":50.1999,"l":50.135,"n":290,"o":50.19,"t":"2026-10-15T16:00:00Z","v":58329,"vw":50.166317},{"c":50.2514,"h":50.2514,"l":50.165,"n":352,"o":50.1699,"t":"2026-10-15T16:15:00Z","v":84524,"vw":50.190084},{"c":50.265,"h":50.27,"l":50.24,"n":142,"o":50.25,"t":"2026-10-15T16:30:00Z","v":47207,"vw":50.255725},{"c":50.24,"h":50.26,"l":50.205,"n":298,"o":50.26,"t":"2026-10-15T16:45:00Z","v":61545,"vw":50.229148},{"c":50.205,"h":50.26,"l":50.195,"n":246,"o":50.245,"t":"2026-10-15T17:00:00Z","v":57106,"vw":50.21637},{"c":50.22,"h":50.2299,"l":50.194,"n":168,"o":50.205,"t":"2026-10-15T17:15:00Z","v":39620,"vw":50.207038},{"c":50.2,"h":50.22,"l":50.18,"n":289,"o":50.215,"t":"2026-10-15T17:30:00Z","v":97708,"vw":50.199171},{"c":50.23,"h":50.2401,"l":50.185,"n":427,"o":50.2,"t":"2026-10-15T17:45:00Z","v":69933,"vw":50.214367},{"c":50.1801,"h":50.235,"l":50.175,"n":321,"o":50.23,"t":"2026-10-15T18:00:00Z","v":108174,"vw":50.210934},{"c":50.1801,"h":50.2,"l":50.16,"n":106,"o":50.19,"t":"2026-10-15T18:15:00Z","v":21665,"vw":50.183169},{"c":50.16,"h":50.2101,"l":50.16,"n":180,"o":50.18,"t":"2026-10-15T18:30:00Z","v":39806,"vw":50.180647},{"c":50.1009,"h":50.1699,"l":50.1009,"n":146,"o":50.15,"t":"2026-10-15T18:45:00Z","v":31961,"vw":50.146061},{"c":50.105,"h":50.125,"l":50.0899,"n":171,"o":50.09,"t":"2026-10-15T19:00:00Z","v":23864,"vw":50.1012},{"c":50.04,"h":50.1001,"l":50.025,"n":442,"o":50.1,"t":"2026-10-15T19:15:00Z","v":138376,"vw":50.070245},{"c":50.06,"h":50.085,"l":50.02,"n":461,"o":50.055,"t":"2026-10-15T19:30:00Z","v":90811,"vw":50.053132},{"c":50.12,"h":50.125,"l":50.04,"n":794,"o":50.07,"t":"2026-10-15T19:45:00Z","v":136474,"vw":50.076217},{"c":50.13,"h":50.13,"l":50.13,"n":11,"o":50.13,"t":"2026-10-15T20:00:00Z","v":4585,"vw":50.13},{"c":50.14,"h":50.14,"l":50.14,"n":2,"o":50.14,"t":"2026-10-15T20:15:00Z","v":510,"vw":50.14},{"c":50.0195,"h":50.0195,"l":50.0195,"n":1,"o":50.0195,"t":"2026-10-15T20:45:00Z","v":210,"vw":50.0195},{"c":50.4,"h":50.4,"l":50.4,"n":1,"o":50.4,"t":"2026-10-15T21:30:00Z","v":1190,"vw":50.4},{"c":50,"h":50,"l":50,"n":1,"o":50,"t":"2026-10-15T23:15:00Z","v":973,"vw":50},{"c":50.27,"h":50.27,"l":50.27,"n":1,"o":50.27,"t":"2026-10-16T12:15:00Z","v":300,"vw":50.27},{"c":50.46,"h":50.46,"l":50.42,"n":15,"o":50.42,"t":"2026-10-16T13:15:00Z","v":5342,"vw":50.436181},{"c":50.57,"h":50.645,"l":50.31,"n":1331,"o":50.48,"t":"2026-10-16T13:30:00Z","v":133958,"vw":50.497829},{"c":50.65,"h":50.685,"l":50.54,"n":519,"o":50.58,"t":"2026-10-16T13:45:00Z","v":72938,"vw":50.640468},{"c":50.565,"h":50.7,"l":50.55,"n":470,"o":50.65,"t":"2026-10-16T14:00:00Z","v":56683,"vw":50.642167},{"c":50.655,"h":50.67,"l":50.515,"n":300,"o":50.57,"t":"2026-10-16T14:15:00Z","v":25777,"vw":50.581694},{"c":50.515,"h":50.68,"l":50.51,"n":192,"o":50.66,"t":"2026-10-16T14:30:00Z","v":14804,"vw":50.596598},{"c":50.595,"h":50.605,"l":50.49,"n":208,"o":50.5,"t":"2026-10-16T14:45:00Z","v":12334,"vw":50.551475},{"c":50.76,"h":50.77,"l":50.6,"n":303,"o":50.6,"t":"2026-10-16T15:00:00Z","v":22908,"vw":50.671964},{"c":50.72,"h":50.76,"l":50.71,"n":228,"o":50.76,"t":"2026-10-16T15:15:00Z","v":15715,"vw":50.730682},{"c":50.635,"h":50.74,"l":50.635,"n":198,"o":50.72,"t":"2026-10-16T15:30:00Z","v":13701,"vw":50.711936},{"c":50.62,"h":50.655,"l":50.6105,"n":253,"o":50.63,"t":"2026-10-16T15:45:00Z","v":27325,"vw":50.636702},{"c":50.55,"h":50.605,"l":50.53,"n":245,"o":50.59,"t":"2026-10-16T16:00:00Z","v":17854,"vw":50.567178},{"c":50.54,"h":50.56,"l":50.5,"n":166,"o":50.515,"t":"2026-10-16T16:15:00Z","v":10209,"vw":50.534442},{"c":50.52,"h":50.56,"l":50.5139,"n":161,"o":50.545,"t":"2026-10-16T16:30:00Z","v":12046,"vw":50.535343},{"c":50.55,"h":50.55,"l":50.5,"n":129,"o":50.52,"t":"2026-10-16T16:45:00Z","v":17554,"vw":50.535209},{"c":50.46,"h":50.55,"l":50.4399,"n":218,"o":50.55,"t":"2026-10-16T17:00:00Z","v":40579,"vw":50.495529},{"c":50.51,"h":50.51,"l":50.445,"n":201,"o":50.46,"t":"2026-10-16T17:15:00Z","v":23407,"vw":50.474483},{"c":50.59,"h":50.5967,"l":50.51,"n":249,"o":50.51,"t":"2026-10-16T17:30:00Z","v":27680,"vw":50.551969},{"c":50.5399,"h":50.605,"l":50.5201,"n":335,"o":50.5901,"t":"2026-10-16T17:45:00Z","v":26621,"vw":50.571866},{"c":50.51,"h":50.55,"l":50.495,"n":133,"o":50.53,"t":"2026-10-16T18:00:00Z","v":23350,"vw":50.512759},{"c":50.4799,"h":50.525,"l":50.47,"n":261,"o":50.51,"t":"2026-10-16T18:15:00Z","v":49697,"vw":50.494137},{"c":50.55,"h":50.55,"l":50.47,"n":179,"o":50.475,"t":"2026-10-16T18:30:00Z","v":29920,"vw":50.498454},{"c":50.57,"h":50.57,"l":50.5499,"n":158,"o":50.555,"t":"2026-10-16T18:45:00Z","v":23433,"vw":50.559835},{"c":50.59,"h":50.6,"l":50.565,"n":265,"o":50.57,"t":"2026-10-16T19:00:00Z","v":35111,"vw":50.583234},{"c":50.58,"h":50.61,"l":50.545,"n":257,"o":50.6,"t":"2026-10-16T19:15:00Z","v":68560,"vw":50.583374},{"c":50.61,"h":50.62,"l":50.58,"n":305,"o":50.59,"t":"2026-10-16T19:30:00Z","v":53318,"vw":50.596129},{"c":50.655,"h":50.67,"l":50.615,"n":557,"o":50.62,"t":"2026-10-16T19:45:00Z","v":93642,"vw":50.645165},{"c":50.61,"h":50.61,"l":50.61,"n":10,"o":50.61,"t":"2026-10-16T20:00:00Z","v":6594,"vw":50.61},{"c":50.6717,"h":50.6717,"l":50.61,"n":2,"o":50.61,"t":"2026-10-16T20:30:00Z","v":200,"vw":50.64085},{"c":50.7,"h":50.7,"l":50.7,"n":2,"o":50.7,"t":"2026-10-16T21:00:00Z","v":11391,"vw":50.7},{"c":50.4,"h":50.4,"l":50.4,"n":13,"o":50.4,"t":"2026-10-19T11:00:00Z","v":112,"vw":50.4},{"c":50.3,"h":50.3,"l":50.1,"n":4,"o":50.1,"t":"2026-10-19T12:15:00Z","v":1200,"vw":50.273913},{"c":50.068,"h":50.068,"l":50.068,"n":1,"o":50.068,"t":"2026-10-19T12:30:00Z","v":119,"vw":50.068},{"c":50.2,"h":50.2,"l":50.2,"n":14,"o":50.2,"t":"2026-10-19T12:45:00Z","v":1277,"vw":50.2},{"c":50.2,"h":50.2,"l":50.2,"n":6,"o":50.2,"t":"2026-10-19T13:15:00Z","v":1727,"vw":50.2},{"c":50.16,"h":50.24,"l":50.11,"n":1052,"o":50.11,"t":"2026-10-19T13:30:00Z","v":69438,"vw":50.172897},{"c":50.08,"h":50.18,"l":50.05,"n":562,"o":50.18,"t":"2026-10-19T13:45:00Z","v":58342,"vw":50.094269},{"c":50.04,"h":50.105,"l":50.025,"n":500,"o":50.075,"t":"2026-10-19T14:00:00Z","v":48736,"vw":50.062207},{"c":49.94,"h":50.07,"l":49.935,"n":393,"o":50.0524,"t":"2026-10-19T14:15:00Z","v":21681,"vw":49.982382},{"c":49.87,"h":49.97,"l":49.86,"n":299,"o":49.96,"t":"2026-10-19T14:30:00Z","v":19156,"vw":49.925808},{"c":49.89,"h":49.89,"l":49.81,"n":371,"o":49.86,"t":"2026-10-19T14:45:00Z","v":32976,"vw":49.857112},{"c":49.905,"h":49.92,"l":49.865,"n":208,"o":49.89,"t":"2026-10-19T15:00:00Z","v":12664,"vw":49.890109},{"c":49.9,"h":49.955,"l":49.89,"n":296,"o":49.9,"t":"2026-10-19T15:15:00Z","v":19885,"vw":49.908303},{"c":49.86,"h":49.91,"l":49.86,"n":174,"o":49.9,"t":"2026-10-19T15:30:00Z","v":9411,"vw":49.88569},{"c":49.86,"h":49.865,"l":49.81,"n":263,"o":49.84,"t":"2026-10-19T15:45:00Z","v":19493,"vw":49.842228},{"c":49.805,"h":49.865,"l":49.78,"n":263,"o":49.865,"t":"2026-10-19T16:00:00Z","v":43992,"vw":49.819243},{"c":49.845,"h":49.845,"l":49.805,"n":163,"o":49.805,"t":"2026-10-19T16:15:00Z","v":9710,"vw":49.824943},{"c":49.82,"h":49.855,"l":49.8021,"n":274,"o":49.845,"t":"2026-10-19T16:30:00Z","v":43635,"vw":49.820515},{"c":49.855,"h":49.86,"l":49.805,"n":288,"o":49.815,"t":"2026-10-19T16:45:00Z","v":67571,"vw":49.82812},{"c":49.85,"h":49.86,"l":49.825,"n":297,"o":49.86,"t":"2026-10-19T17:00:00Z","v":44397,"vw":49.849238},{"c":49.855,"h":49.875,"l":49.8361,"n":228,"o":49.845,"t":"2026-10-19T17:15:00Z","v":57294,"vw":49.853483},{"c":49.86,"h":49.86,"l":49.82,"n":342,"o":49.85,"t":"2026-10-19T17:30:00Z","v":95997,"vw":49.83822},{"c":49.91,"h":49.92,"l":49.8648,"n":469,"o":49.865,"t":"2026-10-19T17:45:00Z","v":48905,"vw":49.894385},{"c":49.9101,"h":49.9199,"l":49.885,"n":153,"o":49.91,"t":"2026-10-19T18:00:00Z","v":54557,"vw":49.908601},{"c":49.93,"h":49.935,"l":49.9001,"n":225,"o":49.905,"t":"2026-10-19T18:15:00Z","v":60843,"vw":49.919029},{"c":49.91,"h":49.925,"l":49.9,"n":156,"o":49.92,"t":"2026-10-19T18:30:00Z","v":37673,"vw":49.911933},{"c":49.9,"h":49.9239,"l":49.9,"n":85,"o":49.91,"t":"2026-10-19T18:45:00Z","v":19234,"vw":49.915813},{"c":49.8899,"h":49.9161,"l":49.8701,"n":145,"o":49.905,"t":"2026-10-19T19:00:00Z","v":45215,"vw":49.894479},{"c":49.83,"h":49.89,"l":49.8299,"n":198,"o":49.89,"t":"2026-10-19T19:15:00Z","v":54154,"vw":49.862052},{"c":49.8401,"h":49.848,"l":49.805,"n":204,"o":49.835,"t":"2026-10-19T19:30:00Z","v":31197,"vw":49.827721},{"c":49.82,"h":49.8999,"l":49.82,"n":555,"o":49.85,"t":"2026-10-19T19:45:00Z","v":105726,"vw":49.867966},{"c":49.83,"h":49.83,"l":49.83,"n":8,"o":49.83,"t":"2026-10-19T20:00:00Z","v":8579,"vw":49.83},{"c":49.83,"h":49.83,"l":49.83,"n":2,"o":49.83,"t":"2026-10-19T20:15:00Z","v":300,"vw":49.83},{"c":50.03,"h":50.03,"l":49.7151,"n":2,"o":49.7151,"t":"2026-10-19T21:45:00Z","v":400,"vw":49.87255},{"c":50,"h":50,"l":49.96,"n":9,"o":49.96,"t":"2026-10-20T12:15:00Z","v":1826,"vw":49.995764},{"c":50.07,"h":50.07,"l":50.07,"n":4,"o":50.07,"t":"2026-10-20T13:00:00Z","v":305,"vw":50.07},{"c":50.22,"h":50.22,"l":50.14,"n":9,"o":50.14,"t":"2026-10-20T13:15:00Z","v":670,"vw":50.18},{"c":50.58,"h":50.58,"l":50.15,"n":1130,"o":50.21,"t":"2026-10-20T13:30:00Z","v":91365,"vw":50.362056},{"c":50.57,"h":50.695,"l":50.545,"n":752,"o":50.59,"t":"2026-10-20T13:45:00Z","v":90037,"vw":50.609818},{"c":50.38,"h":50.56,"l":50.38,"n":582,"o":50.56,"t":"2026-10-20T14:00:00Z","v":69825,"vw":50.434169},{"c":50.44,"h":50.52,"l":50.384,"n":292,"o":50.385,"t":"2026-10-20T14:15:00Z","v":30426,"vw":50.439091},{"c":50.49,"h":50.51,"l":50.4328,"n":345,"o":50.4353,"t":"2026-10-20T14:30:00Z","v":35839,"vw":50.474576},{"c":50.57,"h":50.57,"l":50.48,"n":341,"o":50.49,"t":"2026-10-20T14:45:00Z","v":33937,"vw":50.522154},{"c":50.53,"h":50.57,"l":50.485,"n":406,"o":50.56,"t":"2026-10-20T15:00:00Z","v":64012,"vw":50.52333},{"c":50.51,"h":50.595,"l":50.5,"n":257,"o":50.53,"t":"2026-10-20T15:15:00Z","v":49185,"vw":50.553956},{"c":50.58,"h":50.595,"l":50.5,"n":185,"o":50.51,"t":"2026-10-20T15:30:00Z","v":18832,"vw":50.534814},{"c":50.55,"h":50.5701,"l":50.55,"n":155,"o":50.57,"t":"2026-10-20T15:45:00Z","v":8728,"vw":50.560576},{"c":50.54,"h":50.555,"l":50.52,"n":141,"o":50.55,"t":"2026-10-20T16:00:00Z","v":22866,"vw":50.5482},{"c":50.537,"h":50.55,"l":50.52,"n":72,"o":50.55,"t":"2026-10-20T16:15:00Z","v":6000,"vw":50.534982},{"c":50.58,"h":50.585,"l":50.549,"n":187,"o":50.55,"t":"2026-10-20T16:30:00Z","v":51868,"vw":50.569674},{"c":50.59,"h":50.6099,"l":50.58,"n":149,"o":50.59,"t":"2026-10-20T16:45:00Z","v":23050,"vw":50.593563},{"c":50.58,"h":50.6,"l":50.5707,"n":125,"o":50.59,"t":"2026-10-20T17:00:00Z","v":26206,"vw":50.583973},{"c":50.58,"h":50.6001,"l":50.57,"n":169,"o":50.585,"t":"2026-10-20T17:15:00Z","v":22842,"vw":50.579906},{"c":50.595,"h":50.595,"l":50.55,"n":159,"o":50.59,"t":"2026-10-20T17:30:00Z","v":20458,"vw":50.568071},{"c":50.635,"h":50.64,"l":50.6,"n":259,"o":50.6,"t":"2026-10-20T17:45:00Z","v":23593,"vw":50.619767},{"c":50.629,"h":50.6399,"l":50.6142,"n":177,"o":50.63,"t":"2026-10-20T18:00:00Z","v":50662,"vw":50.626467},{"c":50.6199,"h":50.6361,"l":50.61,"n":166,"o":50.63,"t":"2026-10-20T18:15:00Z","v":51098,"vw":50.623868},{"c":50.62,"h":50.635,"l":50.605,"n":112,"o":50.625,"t":"2026-10-20T18:30:00Z","v":35726,"vw":50.623671},{"c":50.59,"h":50.62,"l":50.58,"n":120,"o":50.61,"t":"2026-10-20T18:45:00Z","v":23930,"vw":50.613158},{"c":50.58,"h":50.605,"l":50.569,"n":171,"o":50.595,"t":"2026-10-20T19:00:00Z","v":44326,"vw":50.586391},{"c":50.57,"h":50.6,"l":50.555,"n":221,"o":50.58,"t":"2026-10-20T19:15:00Z","v":47238,"vw":50.570983},{"c":50.615,"h":50.615,"l":50.57,"n":304,"o":50.575,"t":"2026-10-20T19:30:00Z","v":75737,"vw":50.590396},{"c":50.64,"h":50.645,"l":50.585,"n":565,"o":50.61,"t":"2026-10-20T19:45:00Z","v":105574,"vw":50.607082},{"c":50.7396,"h":50.7396,"l":50.64,"n":12,"o":50.64,"t":"2026-10-20T20:00:00Z","v":5990,"vw":50.648328},{"c":50.722,"h":50.722,"l":50.722,"n":1,"o":50.722,"t":"2026-10-20T20:45:00Z","v":393,"vw":50.722},{"c":50.5,"h":50.5,"l":50.5,"n":1,"o":50.5,"t":"2026-10-20T21:00:00Z","v":200,"vw":50.5},{"c":50.6,"h":50.6,"l":50.6,"n":2,"o":50.6,"t":"2026-10-20T22:00:00Z","v":201,"vw":50.6},{"c":50.8,"h":50.8,"l":50.8,"n":1,"o":50.8,"t":"2026-10-20T23:00:00Z","v":100,"vw":50.8},{"c":50.52,"h":50.52,"l":50.5,"n":60,"o":50.51,"t":"2026-10-21T13:15:00Z","v":35994,"vw":50.505481},{"c":50.485,"h":50.56,"l":50.435,"n":930,"o":50.51,"t":"2026-10-21T13:30:00Z","v":70821,"vw":50.50995},{"c":50.46,"h":50.54,"l":50.445,"n":452,"o":50.48,"t":"2026-10-21T13:45:00Z","v":33395,"vw":50.499054},{"c":50.4,"h":50.46,"l":50.36,"n":588,"o":50.46,"t":"2026-10-21T14:00:00Z","v":72226,"vw":50.392727},{"c":50.315,"h":50.39,"l":50.31,"n":254,"o":50.385,"t":"2026-10-21T14:15:00Z","v":16644,"vw":50.342676},{"c":50.37,"h":50.43,"l":50.315,"n":241,"o":50.32,"t":"2026-10-21T14:30:00Z","v":17737,"vw":50.364869},{"c":50.355,"h":50.42,"l":50.3524,"n":182,"o":50.4,"t":"2026-10-21T14:45:00Z","v":12958,"vw":50.390261},{"c":50.295,"h":50.35,"l":50.295,"n":205,"o":50.35,"t":"2026-10-21T15:00:00Z","v":17333,"vw":50.313552},{"c":50.325,"h":50.325,"l":50.28,"n":214,"o":50.29,"t":"2026-10-21T15:15:00Z","v":20528,"vw":50.305827},{"c":50.25,"h":50.32,"l":50.25,"n":214,"o":50.3141,"t":"2026-10-21T15:30:00Z","v":25766,"vw":50.278333},{"c":50.28,"h":50.285,"l":50.25,"n":148,"o":50.255,"t":"2026-10-21T15:45:00Z","v":12760,"vw":50.276528},{"c":50.325,"h":50.325,"l":50.285,"n":190,"o":50.285,"t":"2026-10-21T16:00:00Z","v":18674,"vw":50.302072},{"c":50.36,"h":50.365,"l":50.325,"n":163,"o":50.325,"t":"2026-10-21T16:15:00Z","v":17183,"vw":50.346452},{"c":50.34,"h":50.375,"l":50.335,"n":222,"o":50.37,"t":"2026-10-21T16:30:00Z","v":22943,"vw":50.358796},{"c":50.355,"h":50.36,"l":50.325,"n":116,"o":50.325,"t":"2026-10-21T16:45:00Z","v":10683,"vw":50.342765},{"c":50.31,"h":50.365,"l":50.31,"n":141,"o":50.365,"t":"2026-10-21T17:00:00Z","v":50517,"vw":50.336265},{"c":50.31,"h":50.3299,"l":50.3,"n":117,"o":50.315,"t":"2026-10-21T17:15:00Z","v":38003,"vw":50.315914},{"c":50.3,"h":50.31,"l":50.2699,"n":276,"o":50.31,"t":"2026-10-21T17:30:00Z","v":59286,"vw":50.293774},{"c":50.325,"h":50.335,"l":50.295,"n":219,"o":50.3099,"t":"2026-10-21T17:45:00Z","v":58713,"vw":50.319692},{"c":50.3401,"h":50.3401,"l":50.3,"n":187,"o":50.32,"t":"2026-10-21T18:00:00Z","v":55833,"vw":50.328869},{"c":50.345,"h":50.36,"l":50.3199,"n":137,"o":50.335,"t":"2026-10-21T18:15:00Z","v":46355,"vw":50.334587},{"c":50.3699,"h":50.375,"l":50.34,"n":133,"o":50.34,"t":"2026-10-21T18:30:00Z","v":36855,"vw":50.358725},{"c":50.3,"h":50.378,"l":50.3,"n":171,"o":50.3701,"t":"2026-10-21T18:45:00Z","v":38611,"vw":50.358629},{"c":50.225,"h":50.3,"l":50.2199,"n":344,"o":50.28,"t":"2026-10-21T19:00:00Z","v":55411,"vw":50.258053},{"c":50.295,"h":50.3,"l":50.2299,"n":241,"o":50.2299,"t":"2026-10-21T19:15:00Z","v":29282,"vw":50.268275},{"c":50.305,"h":50.305,"l":50.235,"n":278,"o":50.29,"t":"2026-10-21T19:30:00Z","v":56924,"vw":50.267052},{"c":50.31,"h":50.355,"l":50.29,"n":452,"o":50.31,"t":"2026-10-21T19:45:00Z","v":80704,"vw":50.314467},{"c":50.31,"h":50.31,"l":50.31,"n":11,"o":50.31,"t":"2026-10-21T20:00:00Z","v":4061,"vw":50.31},{"c":50.29,"h":50.29,"l":50.29,"n":1,"o":50.29,"t":"2026-10-21T20:30:00Z","v":117,"vw":50.29},{"c":50.3,"h":50.3,"l":50.3,"n":1,"o":50.3,"t":"2026-10-21T23:30:00Z","v":200,"vw":50.3},{"c":50.32,"h":50.32,"l":50.32,"n":1,"o":50.32,"t":"2026-10-22T08:00:00Z","v":220,"vw":50.32},{"c":50.32,"h":50.32,"l":50.32,"n":2,"o":50.32,"t":"2026-10-22T08:30:00Z","v":139,"vw":50.32},{"c":50.48,"h":50.48,"l":50.48,"n":1,"o":50.48,"t":"2026-10-22T11:30:00Z","v":100,"vw":50.48},{"c":50.49,"h":50.51,"l":50.48,"n":7,"o":50.48,"t":"2026-10-22T13:15:00Z","v":1395,"vw":50.502822},{"c":50.665,"h":50.73,"l":50.47,"n":1589,"o":50.49,"t":"2026-10-22T13:30:00Z","v":161861,"vw":50.599506},{"c":50.89,"h":50.89,"l":50.65,"n":930,"o":50.65,"t":"2026-10-22T13:45:00Z","v":114757,"vw":50.771139},{"c":51.01,"h":51.01,"l":50.84,"n":569,"o":50.89,"t":"2026-10-22T14:00:00Z","v":72075,"vw":50.904448},{"c":51.09,"h":51.17,"l":51.01,"n":411,"o":51.02,"t":"2026-10-22T14:15:00Z","v":44110,"vw":51.103904},{"c":50.94,"h":51.12,"l":50.9,"n":567,"o":51.09,"t":"2026-10-22T14:30:00Z","v":86187,"vw":50.973265},{"c":51.02,"h":51.06,"l":50.96,"n":372,"o":50.96,"t":"2026-10-22T14:45:00Z","v":41979,"vw":51.027968},{"c":51.13,"h":51.14,"l":51,"n":340,"o":51.0255,"t":"2026-10-22T15:00:00Z","v":29670,"vw":51.070465},{"c":51.09,"h":51.13,"l":51.07,"n":298,"o":51.12,"t":"2026-10-22T15:15:00Z","v":31233,"vw":51.099252},{"c":51.19,"h":51.2,"l":51.09,"n":378,"o":51.09,"t":"2026-10-22T15:30:00Z","v":69569,"vw":51.146876},{"c":51.27,"h":51.28,"l":51.19,"n":243,"o":51.2,"t":"2026-10-22T15:45:00Z","v":25784,"vw":51.239418},{"c":51.24,"h":51.29,"l":51.23,"n":209,"o":51.26,"t":"2026-10-22T16:00:00Z","v":24047,"vw":51.264279},{"c":51.32,"h":51.32,"l":51.24,"n":173,"o":51.24,"t":"2026-10-22T16:15:00Z","v":17592,"vw":51.288994},{"c":51.32,"h":51.345,"l":51.29,"n":199,"o":51.32,"t":"2026-10-22T16:30:00Z","v":23107,"vw":51.318708},{"c":51.425,"h":51.44,"l":51.33,"n":220,"o":51.33,"t":"2026-10-22T16:45:00Z","v":28257,"vw":51.399756},{"c":51.39,"h":51.42,"l":51.38,"n":150,"o":51.42,"t":"2026-10-22T17:00:00Z","v":19564,"vw":51.39647},{"c":51.41,"h":51.41,"l":51.34,"n":268,"o":51.395,"t":"2026-10-22T17:15:00Z","v":40418,"vw":51.364149},{"c":51.4,"h":51.425,"l":51.38,"n":212,"o":51.4099,"t":"2026-10-22T17:30:00Z","v":59447,"vw":51.397757},{"c":51.455,"h":51.455,"l":51.365,"n":260,"o":51.3904,"t":"2026-10-22T17:45:00Z","v":43561,"vw":51.390381},{"c":51.4558,"h":51.47,"l":51.395,"n":230,"o":51.455,"t":"2026-10-22T18:00:00Z","v":63947,"vw":51.436201},{"c":51.485,"h":51.49,"l":51.46,"n":171,"o":51.47,"t":"2026-10-22T18:15:00Z","v":32516,"vw":51.476374},{"c":51.4999,"h":51.51,"l":51.46,"n":197,"o":51.495,"t":"2026-10-22T18:30:00Z","v":58926,"vw":51.486058},{"c":51.56,"h":51.56,"l":51.515,"n":177,"o":51.52,"t":"2026-10-22T18:45:00Z","v":60301,"vw":51.539611},{"c":51.62,"h":51.68,"l":51.56,"n":207,"o":51.56,"t":"2026-10-22T19:00:00Z","v":51782,"vw":51.631788},{"c":51.62,"h":51.665,"l":51.605,"n":208,"o":51.62,"t":"2026-10-22T19:15:00Z","v":53515,"vw":51.629286},{"c":51.65,"h":51.685,"l":51.61,"n":359,"o":51.61,"t":"2026-10-22T19:30:00Z","v":103355,"vw":51.650832},{"c":51.725,"h":51.735,"l":51.6,"n":592,"o":51.64,"t":"2026-10-22T19:45:00Z","v":196433,"vw":51.665281},{"c":51.54,"h":51.73,"l":51.54,"n":12,"o":51.73,"t":"2026-10-22T20:00:00Z","v":7992,"vw":51.696739},{"c":51.5767,"h":51.5767,"l":51.5767,"n":1,"o":51.5767,"t":"2026-10-22T20:45:00Z","v":100,"vw":51.5767}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.8,"strike":59.48935047071897,"iv":0.5303047046025544,"gamma":0.03650072149361044,"theta":-0.03870684022986862,"vega":0.04055767136903874,"rho":0.0072569576370378345,"breakevenPct":16.54620234045809},{"delta":0.25,"premium":0.8,"strike":56.246653025220766,"iv":0.3913716628585708,"gamma":0.056203328308666735,"theta":-0.032917320349296,"vega":0.04602697502653442,"rho":0.009150148657265628,"breakevenPct":10.27769770968638},{"delta":0.3,"premium":0.8,"strike":54.51892770025966,"iv":0.30493449938752143,"gamma":0.07938937285210816,"theta":-0.02853169120097443,"vega":0.0503055945813987,"rho":0.01101737443454585,"breakevenPct":6.937807269011519},{"delta":0.35,"premium":0.7286924712896523,"strike":53.59252840736944,"iv":0.23864185289805967,"gamma":0.1349656675053771,"theta":-0.023840218936873346,"vega":0.05284840069939008,"rho":0.012776088498379648,"breakevenPct":5.009125997794501},{"delta":0.4,"premium":0.6115947942771933,"strike":52.92339882444111,"iv":0.1754309903358497,"gamma":0.2104422777972355,"theta":-0.01865525299701059,"vega":0.054592770153427866,"rho":0.01447189549794959,"breakevenPct":3.4892588801822946},{"delta":0.45,"premium":0.49449711726473433,"strike":52.254269241512766,"iv":0.11222012777363974,"gamma":0.2859188880890939,"theta":-0.013470287057147841,"vega":0.05633713960746565,"rho":0.01616770249751953,"breakevenPct":1.9693917625700896},{"delta":0.5,"premium":0.5175557880055789,"strike":51.891910739191076,"iv":0.08854588563458857,"gamma":0.3064933054393305,"theta":-0.011489191073919108,"vega":0.055702928870292885,"rho":0.018051254050075752,"breakevenPct":1.3134864241188067},{"delta":0.55,"premium":0.6265167364016737,"strike":51.71757322175732,"iv":0.08910376569037656,"gamma":0.29341799163179916,"theta":-0.011471757322175731,"vega":0.053610878661087866,"rho":0.02004987484478486,"breakevenPct":1.1871060470887334},{"delta":0.6,"premium":0.7354776847977684,"strike":51.54323570432357,"iv":0.08966164574616457,"gamma":0.2803426778242678,"theta":-0.011454323570432356,"vega":0.051518828451882846,"rho":0.02204849563949396,"breakevenPct":1.0607256700586603},{"delta":0.65,"premium":0.8444386331938634,"strike":51.368898186889815,"iv":0.09021952580195258,"gamma":0.2672673640167364,"theta":-0.011436889818688982,"vega":0.04942677824267783,"rho":0.024047116434203066,"breakevenPct":0.9343452930285869},{"delta":0.7,"premium":0.9533995815899581,"strike":51.19456066945607,"iv":0.09077740585774058,"gamma":0.25419205020920504,"theta":-0.011419456066945607,"vega":0.04733472803347281,"rho":0.026045737228912166,"breakevenPct":0.8079649159985138},{"delta":0.75,"premium":1.062360529986053,"strike":51.02022315202232,"iv":0.09133528591352859,"gamma":0.24111673640167364,"theta":-0.011402022315202232,"vega":0.04524267782426778,"rho":0.028044358023621277,"breakevenPct":0.6815845389684404}],"put":[{"delta":0.15,"premium":0.8,"strike":43.656107153605056,"iv":0.6540164978229343,"gamma":0.024664323471976335,"theta":-0.03747412777924775,"vega":0.03377497149416664,"rho":-0.006933354965825986,"breakevenPct":17.15424868817889},{"delta":0.2,"premium":0.7264290494017984,"strike":47.3584398203571,"iv":0.42118718823691254,"gamma":0.0467819733085305,"theta":-0.028532244198384717,"vega":0.04055746588525255,"rho":-0.009080388455243952,"breakevenPct":9.854995609983954},{"delta":0.25,"premium":0.8669835213097068,"strike":48.259505639291206,"iv":0.3971061707876688,"gamma":0.05837483165815495,"theta":-0.029049579009438595,"vega":0.04538749179410212,"rho":-0.011314773695414676,"breakevenPct":8.384840290002902},{"delta":0.3,"premium":0.9127696356032363,"strike":49.63308906809709,"iv":0.32192108834223,"gamma":0.07626408130836371,"theta":-0.025816900132932297,"vega":0.050098834177296284,"rho":-0.013522459988226022,"breakevenPct":5.8180563841216735},{"delta":0.35,"premium":0.562203724604966,"strike":51.136004514672685,"iv":0.15344351015801352,"gamma":0.16857020316027088,"theta":-0.012406433408577878,"vega":0.05236162528216704,"rho":-0.01583729028704323,"breakevenPct":2.235065165150356},{"delta":0.4,"premium":0.7949915349887134,"strike":51.418171557562076,"iv":0.17282838600451467,"gamma":0.15626772009029344,"theta":-0.01449446952595937,"vega":0.05394176072234763,"rho":-0.017953723414039564,"breakevenPct":2.1396094672852013},{"delta":0.45,"premium":1.0277793453724606,"strike":51.70033860045147,"iv":0.1922132618510158,"gamma":0.14396523702031602,"theta":-0.016582505643340857,"vega":0.055521896162528214,"rho":-0.0200701565410359,"breakevenPct":2.0441537694200465},{"delta":0.5,"premium":1.260567155756208,"strike":51.98250564334086,"iv":0.21159813769751692,"gamma":0.13166275395033858,"theta":-0.01867054176072235,"vega":0.057102031602708804,"rho":-0.022186589668032233,"breakevenPct":1.9486980715548918},{"delta":0.55,"premium":1.684606986899564,"strike":52.512008733624455,"iv":0.22882587336244542,"gamma":0.12040382096069867,"theta":-0.019337609170305678,"vega":0.055561572052401746,"rho":-0.024464160907705725,"breakevenPct":1.7448255427703556},{"delta":0.6,"premium":2.1212882096069867,"strike":53.05786026200873,"iv":0.24591102620087335,"gamma":0.10921386462882096,"theta":-0.019910753275109168,"vega":0.05381484716157205,"rho":-0.026752383067406914,"breakevenPct":1.5337868695114045},{"delta":0.65,"premium":2.557969432314411,"strike":53.603711790393014,"iv":0.2629961790393013,"gamma":0.09802390829694321,"theta":-0.02048389737991266,"vega":0.052068122270742354,"rho":-0.029040605227108107,"breakevenPct":1.322748196252453},{"delta":0.7,"premium":3.396945843828713,"strike":54.5176322418136,"iv":0.30250667506297213,"gamma":0.08292921914357686,"theta":-0.02231486146095717,"vega":0.04962670025188917,"rho":-0.031623938152840134,"breakevenPct":1.1778728049779816},{"delta":0.75,"premium":5.301857682619646,"strike":56.40680100755667,"iv":0.40143614609571776,"gamma":0.057488413098236796,"theta":-0.027478589420654908,"vega":0.04534458438287154,"rho":-0.034989206903894766,"breakevenPct":1.2083059637791767},{"delta":0.8,"premium":4.403465346534654,"strike":55.84158415841584,"iv":0.29931683168316836,"gamma":0.06541287128712871,"theta":-0.016495049504950496,"vega":0.04002871287128713,"rho":-0.036355451324294734,"breakevenPct":0.5642396831989297},{"delta":0.85,"premium":7.042635658914728,"strike":58.53488372093023,"iv":0.39454883720930234,"gamma":0.041975968992248064,"theta":-0.017836434108527133,"vega":0.033300775193798454,"rho":-0.04032275610966861,"breakevenPct":0.4596016585820464},{"delta":0.9,"premium":5.494709794437721,"strike":57.147521160822244,"iv":0.2844714631197095,"gamma":0.08364062877871836,"theta":-0.009586819830713404,"vega":0.024420798065296238,"rho":-0.041358664514304116,"breakevenPct":0.3776585288088942}]},"raw":{"call":[{"delta":0.2,"premium":0.8,"strike":59.48935047071897,"iv":0.5303047046025544,"gamma":0.03650072149361044,"theta":-0.03870684022986862,"vega":0.04055767136903874,"rho":0.0072569576370378345,"breakevenPct":16.54620234045809},{"delta":0.25,"premium":0.8,"strike":56.246653025220766,"iv":0.3913716628585708,"gamma":0.056203328308666735,"theta":-0.032917320349296,"vega":0.04602697502653442,"rho":0.009150148657265628,"breakevenPct":10.27769770968638},{"delta":0.3,"premium":0.8,"strike":54.51892770025966,"iv":0.30493449938752143,"gamma":0.07938937285210816,"theta":-0.02853169120097443,"vega":0.0503055945813987,"rho":0.01101737443454585,"breakevenPct":6.937807269011519},{"delta":0.35,"premium":0.7286924712896523,"strike":53.59252840736944,"iv":0.23864185289805967,"gamma":0.1349656675053771,"theta":-0.023840218936873346,"vega":0.05284840069939008,"rho":0.012776088498379648,"breakevenPct":5.009125997794501},{"delta":0.4,"premium":0.6115947942771933,"strike":52.92339882444111,"iv":0.1754309903358497,"gamma":0.2104422777972355,"theta":-0.01865525299701059,"vega":0.054592770153427866,"rho":0.01447189549794959,"breakevenPct":3.4892588801822946},{"delta":0.45,"premium":0.49449711726473433,"strike":52.254269241512766,"iv":0.11222012777363974,"gamma":0.2859188880890939,"theta":-0.013470287057147841,"vega":0.05633713960746565,"rho":0.01616770249751953,"breakevenPct":1.9693917625700896},{"delta":0.5,"premium":0.5175557880055789,"strike":51.891910739191076,"iv":0.08854588563458857,"gamma":0.3064933054393305,"theta":-0.011489191073919108,"vega":0.055702928870292885,"rho":0.018051254050075752,"breakevenPct":1.3134864241188067},{"delta":0.55,"premium":0.6265167364016737,"strike":51.71757322175732,"iv":0.08910376569037656,"gamma":0.29341799163179916,"theta":-0.011471757322175731,"vega":0.053610878661087866,"rho":0.02004987484478486,"breakevenPct":1.1871060470887334},{"delta":0.6,"premium":0.7354776847977684,"strike":51.54323570432357,"iv":0.08966164574616457,"gamma":0.2803426778242678,"theta":-0.011454323570432356,"vega":0.051518828451882846,"rho":0.02204849563949396,"breakevenPct":1.0607256700586603},{"delta":0.65,"premium":0.8444386331938634,"strike":51.368898186889815,"iv":0.09021952580195258,"gamma":0.2672673640167364,"theta":-0.011436889818688982,"vega":0.04942677824267783,"rho":0.024047116434203066,"breakevenPct":0.9343452930285869},{"delta":0.7,"premium":0.9533995815899581,"strike":51.19456066945607,"iv":0.09077740585774058,"gamma":0.25419205020920504,"theta":-0.011419456066945607,"vega":0.04733472803347281,"rho":0.026045737228912166,"breakevenPct":0.8079649159985138},{"delta":0.75,"premium":1.062360529986053,"strike":51.02022315202232,"iv":0.09133528591352859,"gamma":0.24111673640167364,"theta":-0.011402022315202232,"vega":0.04524267782426778,"rho":0.028044358023621277,"breakevenPct":0.6815845389684404}],"put":[{"delta":0.15,"premium":0.8,"strike":43.656107153605056,"iv":0.6540164978229343,"gamma":0.024664323471976335,"theta":-0.03747412777924775,"vega":0.03377497149416664,"rho":-0.006933354965825986,"breakevenPct":17.15424868817889},{"delta":0.2,"premium":0.7264290494017984,"strike":47.3584398203571,"iv":0.42118718823691254,"gamma":0.0467819733085305,"theta":-0.028532244198384717,"vega":0.04055746588525255,"rho":-0.009080388455243952,"breakevenPct":9.854995609983954},{"delta":0.25,"premium":0.8669835213097068,"strike":48.259505639291206,"iv":0.3971061707876688,"gamma":0.05837483165815495,"theta":-0.029049579009438595,"vega":0.04538749179410212,"rho":-0.011314773695414676,"breakevenPct":8.384840290002902},{"delta":0.3,"premium":0.9127696356032363,"strike":49.63308906809709,"iv":0.32192108834223,"gamma":0.07626408130836371,"theta":-0.025816900132932297,"vega":0.050098834177296284,"rho":-0.013522459988226022,"breakevenPct":5.8180563841216735},{"delta":0.35,"premium":0.562203724604966,"strike":51.136004514672685,"iv":0.15344351015801352,"gamma":0.16857020316027088,"theta":-0.012406433408577878,"vega":0.05236162528216704,"rho":-0.01583729028704323,"breakevenPct":2.235065165150356},{"delta":0.4,"premium":0.7949915349887134,"strike":51.418171557562076,"iv":0.17282838600451467,"gamma":0.15626772009029344,"theta":-0.01449446952595937,"vega":0.05394176072234763,"rho":-0.017953723414039564,"breakevenPct":2.1396094672852013},{"delta":0.45,"premium":1.0277793453724606,"strike":51.70033860045147,"iv":0.1922132618510158,"gamma":0.14396523702031602,"theta":-0.016582505643340857,"vega":0.055521896162528214,"rho":-0.0200701565410359,"breakevenPct":2.0441537694200465},{"delta":0.5,"premium":1.260567155756208,"strike":51.98250564334086,"iv":0.21159813769751692,"gamma":0.13166275395033858,"theta":-0.01867054176072235,"vega":0.057102031602708804,"rho":-0.022186589668032233,"breakevenPct":1.9486980715548918},{"delta":0.55,"premium":1.684606986899564,"strike":52.512008733624455,"iv":0.22882587336244542,"gamma":0.12040382096069867,"theta":-0.019337609170305678,"vega":0.055561572052401746,"rho":-0.024464160907705725,"breakevenPct":1.7448255427703556},{"delta":0.6,"premium":2.1212882096069867,"strike":53.05786026200873,"iv":0.24591102620087335,"gamma":0.10921386462882096,"theta":-0.019910753275109168,"vega":0.05381484716157205,"rho":-0.026752383067406914,"breakevenPct":1.5337868695114045},{"delta":0.65,"premium":2.557969432314411,"strike":53.603711790393014,"iv":0.2629961790393013,"gamma":0.09802390829694321,"theta":-0.02048389737991266,"vega":0.052068122270742354,"rho":-0.029040605227108107,"breakevenPct":1.322748196252453},{"delta":0.7,"premium":3.396945843828713,"strike":54.5176322418136,"iv":0.30250667506297213,"gamma":0.08292921914357686,"theta":-0.02231486146095717,"vega":0.04962670025188917,"rho":-0.031623938152840134,"breakevenPct":1.1778728049779816},{"delta":0.75,"premium":5.301857682619646,"strike":56.40680100755667,"iv":0.40143614609571776,"gamma":0.057488413098236796,"theta":-0.027478589420654908,"vega":0.04534458438287154,"rho":-0.034989206903894766,"breakevenPct":1.2083059637791767},{"delta":0.8,"premium":4.403465346534654,"strike":55.84158415841584,"iv":0.29931683168316836,"gamma":0.06541287128712871,"theta":-0.016495049504950496,"vega":0.04002871287128713,"rho":-0.036355451324294734,"breakevenPct":0.5642396831989297},{"delta":0.85,"premium":7.042635658914728,"strike":58.53488372093023,"iv":0.39454883720930234,"gamma":0.041975968992248064,"theta":-0.017836434108527133,"vega":0.033300775193798454,"rho":-0.04032275610966861,"breakevenPct":0.4596016585820464},{"delta":0.9,"premium":5.494709794437721,"strike":57.147521160822244,"iv":0.2844714631197095,"gamma":0.08364062877871836,"theta":-0.009586819830713404,"vega":0.024420798065296238,"rho":-0.041358664514304116,"breakevenPct":0.3776585288088942}]}},"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"}}