{"symbol":"TBIL","url":"https://intraalpha.com/companies/TBIL","capturedAt":"2026-10-23T15:49:54.782Z","state":"partial","quote":{"symbol":"TBIL","last_price":49.98,"prev_close":49.97,"regular_close":49.98,"change":0.01,"change_pct":0.02,"regular_change":0.01,"regular_change_pct":0.02,"extended_change":0,"extended_change_pct":0,"bid":49.98,"ask":49.99,"bid_size":218700,"ask_size":470900,"volume":540189,"vwap":49.984957,"open":49.98,"high":49.99,"low":49.98,"close":49.98,"trade_count":1407,"last_trade_at":"2026-10-23T15:49:36.284884412Z","last_quote_at":"2026-10-23T15:49:49.228446884Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T11:49:41.579045054-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":7400000000,"net_expense_ratio":0.0015,"portfolio_turnover":0,"dividend_yield":0.0381,"inception_date":"2022-08-08","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T15:49:50.992338+00:00"},"optionObservedAt":null,"bars":[{"c":49.94,"h":49.94,"l":49.94,"n":6,"o":49.94,"t":"2026-10-16T11:00:00Z","v":351,"vw":49.94},{"c":49.9474,"h":49.9474,"l":49.9474,"n":1,"o":49.9474,"t":"2026-10-16T12:25:00Z","v":344,"vw":49.9474},{"c":49.9485,"h":49.9485,"l":49.9485,"n":1,"o":49.9485,"t":"2026-10-16T12:40:00Z","v":490,"vw":49.9485},{"c":49.94,"h":49.94,"l":49.94,"n":2,"o":49.94,"t":"2026-10-16T12:55:00Z","v":1788,"vw":49.94},{"c":49.945,"h":49.95,"l":49.94,"n":82,"o":49.945,"t":"2026-10-16T13:30:00Z","v":184188,"vw":49.943567},{"c":49.945,"h":49.95,"l":49.94,"n":44,"o":49.9418,"t":"2026-10-16T13:35:00Z","v":21177,"vw":49.944308},{"c":49.95,"h":49.95,"l":49.94,"n":22,"o":49.94,"t":"2026-10-16T13:40:00Z","v":20968,"vw":49.942349},{"c":49.945,"h":49.95,"l":49.94,"n":24,"o":49.94,"t":"2026-10-16T13:45:00Z","v":2878,"vw":49.944307},{"c":49.946,"h":49.95,"l":49.94,"n":21,"o":49.945,"t":"2026-10-16T13:50:00Z","v":5974,"vw":49.942467},{"c":49.95,"h":49.95,"l":49.9401,"n":14,"o":49.945,"t":"2026-10-16T13:55:00Z","v":2296,"vw":49.946408},{"c":49.9484,"h":49.95,"l":49.94,"n":48,"o":49.94,"t":"2026-10-16T14:00:00Z","v":19112,"vw":49.94648},{"c":49.9418,"h":49.95,"l":49.94,"n":32,"o":49.95,"t":"2026-10-16T14:05:00Z","v":12536,"vw":49.943119},{"c":49.945,"h":49.95,"l":49.94,"n":39,"o":49.945,"t":"2026-10-16T14:10:00Z","v":6733,"vw":49.944398},{"c":49.95,"h":49.95,"l":49.9402,"n":20,"o":49.95,"t":"2026-10-16T14:15:00Z","v":5791,"vw":49.947595},{"c":49.9401,"h":49.945,"l":49.9401,"n":16,"o":49.945,"t":"2026-10-16T14:20:00Z","v":3088,"vw":49.94094},{"c":49.95,"h":49.95,"l":49.9401,"n":13,"o":49.9401,"t":"2026-10-16T14:25:00Z","v":9072,"vw":49.946551},{"c":49.9416,"h":49.95,"l":49.9416,"n":41,"o":49.945,"t":"2026-10-16T14:30:00Z","v":6201,"vw":49.946253},{"c":49.95,"h":49.95,"l":49.94,"n":33,"o":49.945,"t":"2026-10-16T14:35:00Z","v":8160,"vw":49.944959},{"c":49.9417,"h":49.95,"l":49.94,"n":53,"o":49.95,"t":"2026-10-16T14:40:00Z","v":21279,"vw":49.945911},{"c":49.9483,"h":49.9485,"l":49.9401,"n":45,"o":49.945,"t":"2026-10-16T14:45:00Z","v":9826,"vw":49.945869},{"c":49.945,"h":49.95,"l":49.94,"n":31,"o":49.945,"t":"2026-10-16T14:50:00Z","v":14793,"vw":49.94582},{"c":49.9418,"h":49.95,"l":49.9416,"n":29,"o":49.945,"t":"2026-10-16T14:55:00Z","v":12058,"vw":49.944416},{"c":49.9418,"h":49.95,"l":49.94,"n":34,"o":49.94,"t":"2026-10-16T15:00:00Z","v":34474,"vw":49.948109},{"c":49.95,"h":49.95,"l":49.94,"n":58,"o":49.9485,"t":"2026-10-16T15:05:00Z","v":33336,"vw":49.947631},{"c":49.945,"h":49.9499,"l":49.94,"n":38,"o":49.9499,"t":"2026-10-16T15:10:00Z","v":29813,"vw":49.94762},{"c":49.9401,"h":49.95,"l":49.94,"n":33,"o":49.945,"t":"2026-10-16T15:15:00Z","v":8739,"vw":49.943966},{"c":49.9401,"h":49.95,"l":49.9401,"n":20,"o":49.945,"t":"2026-10-16T15:20:00Z","v":3647,"vw":49.944031},{"c":49.9401,"h":49.95,"l":49.94,"n":88,"o":49.9483,"t":"2026-10-16T15:25:00Z","v":18205,"vw":49.943152},{"c":49.945,"h":49.95,"l":49.94,"n":26,"o":49.9499,"t":"2026-10-16T15:30:00Z","v":3314,"vw":49.946434},{"c":49.9471,"h":49.95,"l":49.94,"n":50,"o":49.9418,"t":"2026-10-16T15:35:00Z","v":56888,"vw":49.948047},{"c":49.9461,"h":49.95,"l":49.9418,"n":21,"o":49.9418,"t":"2026-10-16T15:40:00Z","v":11478,"vw":49.947168},{"c":49.945,"h":49.9483,"l":49.9417,"n":20,"o":49.9418,"t":"2026-10-16T15:45:00Z","v":9764,"vw":49.944852},{"c":49.9483,"h":49.95,"l":49.9401,"n":28,"o":49.9484,"t":"2026-10-16T15:50:00Z","v":7803,"vw":49.946743},{"c":49.9401,"h":49.95,"l":49.9401,"n":30,"o":49.95,"t":"2026-10-16T15:55:00Z","v":5258,"vw":49.946394},{"c":49.95,"h":49.95,"l":49.94,"n":60,"o":49.945,"t":"2026-10-16T16:00:00Z","v":15782,"vw":49.946882},{"c":49.945,"h":49.95,"l":49.9415,"n":32,"o":49.945,"t":"2026-10-16T16:05:00Z","v":6914,"vw":49.94508},{"c":49.945,"h":49.95,"l":49.94,"n":27,"o":49.945,"t":"2026-10-16T16:10:00Z","v":4359,"vw":49.943637},{"c":49.94,"h":49.95,"l":49.94,"n":39,"o":49.945,"t":"2026-10-16T16:15:00Z","v":28453,"vw":49.943814},{"c":49.95,"h":49.95,"l":49.9418,"n":19,"o":49.9418,"t":"2026-10-16T16:20:00Z","v":5088,"vw":49.946174},{"c":49.9483,"h":49.9484,"l":49.9401,"n":24,"o":49.945,"t":"2026-10-16T16:25:00Z","v":5227,"vw":49.947132},{"c":49.9499,"h":49.95,"l":49.94,"n":25,"o":49.9499,"t":"2026-10-16T16:30:00Z","v":42807,"vw":49.94048},{"c":49.945,"h":49.946,"l":49.94,"n":23,"o":49.9418,"t":"2026-10-16T16:35:00Z","v":1976,"vw":49.944358},{"c":49.945,"h":49.95,"l":49.945,"n":47,"o":49.9483,"t":"2026-10-16T16:40:00Z","v":14479,"vw":49.945586},{"c":49.945,"h":49.945,"l":49.9418,"n":14,"o":49.9418,"t":"2026-10-16T16:45:00Z","v":2941,"vw":49.944145},{"c":49.9485,"h":49.95,"l":49.945,"n":26,"o":49.945,"t":"2026-10-16T16:50:00Z","v":10122,"vw":49.947505},{"c":49.945,"h":49.95,"l":49.9401,"n":23,"o":49.945,"t":"2026-10-16T16:55:00Z","v":2541,"vw":49.946195},{"c":49.94,"h":49.9483,"l":49.94,"n":20,"o":49.945,"t":"2026-10-16T17:00:00Z","v":3840,"vw":49.943331},{"c":49.944,"h":49.95,"l":49.9401,"n":54,"o":49.9401,"t":"2026-10-16T17:05:00Z","v":5533,"vw":49.94472},{"c":49.945,"h":49.95,"l":49.9418,"n":62,"o":49.9499,"t":"2026-10-16T17:10:00Z","v":33011,"vw":49.947766},{"c":49.945,"h":49.95,"l":49.94,"n":31,"o":49.95,"t":"2026-10-16T17:15:00Z","v":9957,"vw":49.944822},{"c":49.945,"h":49.95,"l":49.94,"n":53,"o":49.95,"t":"2026-10-16T17:20:00Z","v":14353,"vw":49.944784},{"c":49.945,"h":49.95,"l":49.94,"n":58,"o":49.945,"t":"2026-10-16T17:25:00Z","v":7485,"vw":49.945835},{"c":49.9499,"h":49.95,"l":49.9401,"n":68,"o":49.9405,"t":"2026-10-16T17:30:00Z","v":5752,"vw":49.944868},{"c":49.945,"h":49.95,"l":49.9424,"n":66,"o":49.945,"t":"2026-10-16T17:35:00Z","v":18590,"vw":49.945494},{"c":49.945,"h":49.95,"l":49.94,"n":76,"o":49.945,"t":"2026-10-16T17:40:00Z","v":22463,"vw":49.942834},{"c":49.945,"h":49.95,"l":49.9401,"n":31,"o":49.945,"t":"2026-10-16T17:45:00Z","v":12301,"vw":49.944254},{"c":49.945,"h":49.95,"l":49.9401,"n":44,"o":49.95,"t":"2026-10-16T17:50:00Z","v":6062,"vw":49.947405},{"c":49.94,"h":49.95,"l":49.94,"n":97,"o":49.9418,"t":"2026-10-16T17:55:00Z","v":14928,"vw":49.944741},{"c":49.95,"h":49.95,"l":49.94,"n":62,"o":49.94,"t":"2026-10-16T18:00:00Z","v":5821,"vw":49.947369},{"c":49.945,"h":49.95,"l":49.9418,"n":32,"o":49.9418,"t":"2026-10-16T18:05:00Z","v":7856,"vw":49.945355},{"c":49.9483,"h":49.95,"l":49.94,"n":90,"o":49.9483,"t":"2026-10-16T18:10:00Z","v":93480,"vw":49.948657},{"c":49.945,"h":49.95,"l":49.94,"n":54,"o":49.945,"t":"2026-10-16T18:15:00Z","v":9119,"vw":49.945384},{"c":49.945,"h":49.95,"l":49.9417,"n":51,"o":49.945,"t":"2026-10-16T18:20:00Z","v":11486,"vw":49.94695},{"c":49.945,"h":49.95,"l":49.94,"n":32,"o":49.9401,"t":"2026-10-16T18:25:00Z","v":6298,"vw":49.944419},{"c":49.95,"h":49.95,"l":49.94,"n":25,"o":49.9418,"t":"2026-10-16T18:30:00Z","v":3079,"vw":49.946404},{"c":49.945,"h":49.95,"l":49.94,"n":33,"o":49.945,"t":"2026-10-16T18:35:00Z","v":6591,"vw":49.943975},{"c":49.945,"h":49.95,"l":49.94,"n":42,"o":49.9483,"t":"2026-10-16T18:40:00Z","v":10855,"vw":49.946914},{"c":49.95,"h":49.95,"l":49.9418,"n":44,"o":49.945,"t":"2026-10-16T18:45:00Z","v":8413,"vw":49.947242},{"c":49.945,"h":49.95,"l":49.94,"n":68,"o":49.945,"t":"2026-10-16T18:50:00Z","v":25834,"vw":49.945128},{"c":49.945,"h":49.95,"l":49.9418,"n":112,"o":49.945,"t":"2026-10-16T18:55:00Z","v":19873,"vw":49.945644},{"c":49.9499,"h":49.95,"l":49.9418,"n":92,"o":49.945,"t":"2026-10-16T19:00:00Z","v":20058,"vw":49.945061},{"c":49.945,"h":49.95,"l":49.94,"n":87,"o":49.945,"t":"2026-10-16T19:05:00Z","v":17117,"vw":49.945257},{"c":49.9483,"h":49.95,"l":49.94,"n":45,"o":49.9483,"t":"2026-10-16T19:10:00Z","v":18131,"vw":49.945902},{"c":49.945,"h":49.95,"l":49.94,"n":47,"o":49.945,"t":"2026-10-16T19:15:00Z","v":12637,"vw":49.945312},{"c":49.945,"h":49.95,"l":49.9416,"n":147,"o":49.95,"t":"2026-10-16T19:20:00Z","v":28796,"vw":49.94686},{"c":49.945,"h":49.9484,"l":49.9417,"n":54,"o":49.9418,"t":"2026-10-16T19:25:00Z","v":5907,"vw":49.945685},{"c":49.9459,"h":49.95,"l":49.94,"n":40,"o":49.945,"t":"2026-10-16T19:30:00Z","v":47449,"vw":49.943939},{"c":49.945,"h":49.945,"l":49.94,"n":72,"o":49.9423,"t":"2026-10-16T19:35:00Z","v":25189,"vw":49.942807},{"c":49.945,"h":49.95,"l":49.94,"n":109,"o":49.95,"t":"2026-10-16T19:40:00Z","v":20831,"vw":49.947342},{"c":49.95,"h":49.95,"l":49.94,"n":85,"o":49.945,"t":"2026-10-16T19:45:00Z","v":32141,"vw":49.944261},{"c":49.945,"h":49.95,"l":49.94,"n":100,"o":49.9483,"t":"2026-10-16T19:50:00Z","v":39936,"vw":49.942889},{"c":49.945,"h":49.95,"l":49.94,"n":77,"o":49.9418,"t":"2026-10-16T19:55:00Z","v":26426,"vw":49.946446},{"c":49.9404,"h":49.95,"l":49.9403,"n":14,"o":49.95,"t":"2026-10-16T20:00:00Z","v":5506,"vw":49.945481},{"c":49.9405,"h":49.9405,"l":49.9405,"n":1,"o":49.9405,"t":"2026-10-16T20:20:00Z","v":200,"vw":49.9405},{"c":49.9404,"h":49.9485,"l":49.9404,"n":3,"o":49.9485,"t":"2026-10-16T20:30:00Z","v":578,"vw":49.943528},{"c":49.94,"h":49.94,"l":49.94,"n":1,"o":49.94,"t":"2026-10-16T20:40:00Z","v":220,"vw":49.94},{"c":49.9485,"h":49.9485,"l":49.9485,"n":1,"o":49.9485,"t":"2026-10-16T20:50:00Z","v":141,"vw":49.9485},{"c":49.9485,"h":49.9485,"l":49.9485,"n":1,"o":49.9485,"t":"2026-10-16T21:40:00Z","v":300,"vw":49.9485},{"c":49.9415,"h":49.9415,"l":49.9415,"n":1,"o":49.9415,"t":"2026-10-16T21:50:00Z","v":1000,"vw":49.9415},{"c":49.9405,"h":49.9415,"l":49.9405,"n":2,"o":49.9415,"t":"2026-10-16T22:40:00Z","v":1301,"vw":49.941116},{"c":49.945,"h":49.945,"l":49.945,"n":1,"o":49.945,"t":"2026-10-16T22:55:00Z","v":200,"vw":49.945},{"c":49.9496,"h":49.9496,"l":49.9496,"n":2,"o":49.9496,"t":"2026-10-16T23:00:00Z","v":120,"vw":49.9496},{"c":49.95,"h":49.95,"l":49.95,"n":4,"o":49.95,"t":"2026-10-16T23:15:00Z","v":11148,"vw":49.95},{"c":49.9404,"h":49.9404,"l":49.9404,"n":1,"o":49.9404,"t":"2026-10-16T23:25:00Z","v":100,"vw":49.9404},{"c":49.9418,"h":49.9418,"l":49.9418,"n":1,"o":49.9418,"t":"2026-10-16T23:45:00Z","v":150,"vw":49.9418},{"c":49.9495,"h":49.95,"l":49.9495,"n":15,"o":49.9497,"t":"2026-10-19T11:00:00Z","v":1396,"vw":49.949746},{"c":49.95,"h":49.95,"l":49.95,"n":1,"o":49.95,"t":"2026-10-19T11:10:00Z","v":215,"vw":49.95},{"c":49.9499,"h":49.95,"l":49.9499,"n":4,"o":49.95,"t":"2026-10-19T11:40:00Z","v":600,"vw":49.94995},{"c":49.9499,"h":49.95,"l":49.9499,"n":2,"o":49.95,"t":"2026-10-19T11:50:00Z","v":400,"vw":49.94995},{"c":49.945,"h":49.945,"l":49.945,"n":1,"o":49.945,"t":"2026-10-19T12:05:00Z","v":300,"vw":49.945},{"c":49.95,"h":49.95,"l":49.95,"n":2,"o":49.95,"t":"2026-10-19T12:10:00Z","v":8800,"vw":49.95},{"c":49.9499,"h":49.95,"l":49.9499,"n":3,"o":49.95,"t":"2026-10-19T12:35:00Z","v":300,"vw":49.949967},{"c":49.942,"h":49.9434,"l":49.942,"n":2,"o":49.9434,"t":"2026-10-19T12:50:00Z","v":1002,"vw":49.942419},{"c":49.9415,"h":49.9415,"l":49.9415,"n":1,"o":49.9415,"t":"2026-10-19T13:10:00Z","v":200,"vw":49.9415},{"c":49.9434,"h":49.9434,"l":49.9434,"n":2,"o":49.9434,"t":"2026-10-19T13:20:00Z","v":394,"vw":49.9434},{"c":49.9434,"h":49.9434,"l":49.9434,"n":1,"o":49.9434,"t":"2026-10-19T13:25:00Z","v":101,"vw":49.9434},{"c":49.945,"h":49.95,"l":49.94,"n":168,"o":49.945,"t":"2026-10-19T13:30:00Z","v":123329,"vw":49.949181},{"c":49.9497,"h":49.95,"l":49.94,"n":75,"o":49.945,"t":"2026-10-19T13:35:00Z","v":28095,"vw":49.944761},{"c":49.94,"h":49.95,"l":49.94,"n":94,"o":49.95,"t":"2026-10-19T13:40:00Z","v":22728,"vw":49.944208},{"c":49.9401,"h":49.95,"l":49.94,"n":90,"o":49.94,"t":"2026-10-19T13:45:00Z","v":40518,"vw":49.946293},{"c":49.94,"h":49.95,"l":49.94,"n":100,"o":49.95,"t":"2026-10-19T13:50:00Z","v":46591,"vw":49.94354},{"c":49.945,"h":49.95,"l":49.94,"n":119,"o":49.95,"t":"2026-10-19T13:55:00Z","v":29101,"vw":49.945643},{"c":49.94,"h":49.95,"l":49.94,"n":69,"o":49.945,"t":"2026-10-19T14:00:00Z","v":24106,"vw":49.948294},{"c":49.94,"h":49.95,"l":49.94,"n":104,"o":49.95,"t":"2026-10-19T14:05:00Z","v":16066,"vw":49.945005},{"c":49.945,"h":49.95,"l":49.94,"n":85,"o":49.95,"t":"2026-10-19T14:10:00Z","v":17020,"vw":49.945961},{"c":49.95,"h":49.95,"l":49.94,"n":80,"o":49.945,"t":"2026-10-19T14:15:00Z","v":15315,"vw":49.944414},{"c":49.945,"h":49.95,"l":49.94,"n":126,"o":49.95,"t":"2026-10-19T14:20:00Z","v":34181,"vw":49.944436},{"c":49.945,"h":49.95,"l":49.94,"n":129,"o":49.945,"t":"2026-10-19T14:25:00Z","v":8105,"vw":49.943445},{"c":49.9497,"h":49.95,"l":49.94,"n":46,"o":49.95,"t":"2026-10-19T14:30:00Z","v":6711,"vw":49.94785},{"c":49.94,"h":49.95,"l":49.94,"n":70,"o":49.94,"t":"2026-10-19T14:35:00Z","v":9647,"vw":49.945135},{"c":49.95,"h":49.95,"l":49.94,"n":274,"o":49.95,"t":"2026-10-19T14:40:00Z","v":73851,"vw":49.946114},{"c":49.95,"h":49.95,"l":49.94,"n":78,"o":49.95,"t":"2026-10-19T14:45:00Z","v":30141,"vw":49.945014},{"c":49.95,"h":49.95,"l":49.94,"n":179,"o":49.94,"t":"2026-10-19T14:50:00Z","v":33953,"vw":49.945501},{"c":49.95,"h":49.95,"l":49.94,"n":124,"o":49.95,"t":"2026-10-19T14:55:00Z","v":32933,"vw":49.947677},{"c":49.95,"h":49.95,"l":49.94,"n":64,"o":49.94,"t":"2026-10-19T15:00:00Z","v":16721,"vw":49.9452},{"c":49.95,"h":49.95,"l":49.9416,"n":28,"o":49.945,"t":"2026-10-19T15:05:00Z","v":10853,"vw":49.945609},{"c":49.95,"h":49.95,"l":49.94,"n":79,"o":49.945,"t":"2026-10-19T15:10:00Z","v":21567,"vw":49.94674},{"c":49.94,"h":49.95,"l":49.94,"n":96,"o":49.95,"t":"2026-10-19T15:15:00Z","v":20820,"vw":49.948963},{"c":49.95,"h":49.95,"l":49.94,"n":67,"o":49.945,"t":"2026-10-19T15:20:00Z","v":9095,"vw":49.94658},{"c":49.95,"h":49.95,"l":49.94,"n":83,"o":49.945,"t":"2026-10-19T15:25:00Z","v":13806,"vw":49.94565},{"c":49.945,"h":49.95,"l":49.94,"n":43,"o":49.95,"t":"2026-10-19T15:30:00Z","v":7187,"vw":49.947543},{"c":49.945,"h":49.95,"l":49.94,"n":68,"o":49.95,"t":"2026-10-19T15:35:00Z","v":10570,"vw":49.946128},{"c":49.95,"h":49.95,"l":49.94,"n":33,"o":49.95,"t":"2026-10-19T15:40:00Z","v":12850,"vw":49.948408},{"c":49.946,"h":49.95,"l":49.94,"n":80,"o":49.95,"t":"2026-10-19T15:45:00Z","v":22652,"vw":49.944788},{"c":49.945,"h":49.95,"l":49.9418,"n":103,"o":49.945,"t":"2026-10-19T15:50:00Z","v":12751,"vw":49.947361},{"c":49.945,"h":49.95,"l":49.945,"n":80,"o":49.95,"t":"2026-10-19T15:55:00Z","v":12670,"vw":49.948498},{"c":49.9417,"h":49.9499,"l":49.9417,"n":27,"o":49.945,"t":"2026-10-19T16:00:00Z","v":3673,"vw":49.948415},{"c":49.9494,"h":49.95,"l":49.94,"n":251,"o":49.95,"t":"2026-10-19T16:05:00Z","v":37814,"vw":49.948482},{"c":49.945,"h":49.95,"l":49.9417,"n":183,"o":49.9499,"t":"2026-10-19T16:10:00Z","v":12153,"vw":49.947405},{"c":49.945,"h":49.95,"l":49.9418,"n":176,"o":49.945,"t":"2026-10-19T16:15:00Z","v":25474,"vw":49.945366},{"c":49.9401,"h":49.95,"l":49.94,"n":160,"o":49.9496,"t":"2026-10-19T16:20:00Z","v":17379,"vw":49.946339},{"c":49.9401,"h":49.95,"l":49.94,"n":444,"o":49.9496,"t":"2026-10-19T16:25:00Z","v":14471,"vw":49.944535},{"c":49.95,"h":49.95,"l":49.9401,"n":150,"o":49.944,"t":"2026-10-19T16:30:00Z","v":3147,"vw":49.946243},{"c":49.945,"h":49.95,"l":49.94,"n":276,"o":49.945,"t":"2026-10-19T16:35:00Z","v":10274,"vw":49.946838},{"c":49.9497,"h":49.95,"l":49.94,"n":88,"o":49.945,"t":"2026-10-19T16:40:00Z","v":12444,"vw":49.944548},{"c":49.945,"h":49.95,"l":49.9418,"n":47,"o":49.945,"t":"2026-10-19T16:45:00Z","v":6287,"vw":49.946406},{"c":49.9418,"h":49.95,"l":49.94,"n":20,"o":49.945,"t":"2026-10-19T16:50:00Z","v":2759,"vw":49.944584},{"c":49.945,"h":49.95,"l":49.945,"n":16,"o":49.945,"t":"2026-10-19T16:55:00Z","v":6030,"vw":49.945756},{"c":49.95,"h":49.95,"l":49.94,"n":83,"o":49.945,"t":"2026-10-19T17:00:00Z","v":13154,"vw":49.946686},{"c":49.9497,"h":49.95,"l":49.94,"n":120,"o":49.9499,"t":"2026-10-19T17:05:00Z","v":21965,"vw":49.942822},{"c":49.945,"h":49.95,"l":49.94,"n":98,"o":49.95,"t":"2026-10-19T17:10:00Z","v":9495,"vw":49.945816},{"c":49.94,"h":49.95,"l":49.94,"n":191,"o":49.94,"t":"2026-10-19T17:15:00Z","v":11190,"vw":49.944816},{"c":49.9499,"h":49.95,"l":49.94,"n":304,"o":49.95,"t":"2026-10-19T17:20:00Z","v":23152,"vw":49.948409},{"c":49.945,"h":49.95,"l":49.94,"n":254,"o":49.95,"t":"2026-10-19T17:25:00Z","v":17003,"vw":49.945874},{"c":49.945,"h":49.95,"l":49.9439,"n":18,"o":49.945,"t":"2026-10-19T17:30:00Z","v":5420,"vw":49.945935},{"c":49.94,"h":49.95,"l":49.94,"n":38,"o":49.95,"t":"2026-10-19T17:35:00Z","v":4453,"vw":49.945088},{"c":49.95,"h":49.95,"l":49.94,"n":60,"o":49.9485,"t":"2026-10-19T17:40:00Z","v":15821,"vw":49.942919},{"c":49.95,"h":49.95,"l":49.9411,"n":251,"o":49.9411,"t":"2026-10-19T17:45:00Z","v":6518,"vw":49.946559},{"c":49.94,"h":49.95,"l":49.94,"n":19,"o":49.95,"t":"2026-10-19T17:50:00Z","v":3258,"vw":49.945325},{"c":49.945,"h":49.95,"l":49.94,"n":25,"o":49.9459,"t":"2026-10-19T17:55:00Z","v":8889,"vw":49.943679},{"c":49.945,"h":49.95,"l":49.94,"n":49,"o":49.9498,"t":"2026-10-19T18:00:00Z","v":8416,"vw":49.948295},{"c":49.9418,"h":49.95,"l":49.94,"n":15,"o":49.945,"t":"2026-10-19T18:05:00Z","v":6158,"vw":49.942476},{"c":49.945,"h":49.95,"l":49.9418,"n":43,"o":49.945,"t":"2026-10-19T18:10:00Z","v":152148,"vw":49.949672},{"c":49.945,"h":49.95,"l":49.9418,"n":52,"o":49.945,"t":"2026-10-19T18:15:00Z","v":6023,"vw":49.94572},{"c":49.945,"h":49.9499,"l":49.94,"n":107,"o":49.945,"t":"2026-10-19T18:20:00Z","v":15414,"vw":49.944274},{"c":49.95,"h":49.95,"l":49.945,"n":310,"o":49.95,"t":"2026-10-19T18:25:00Z","v":13996,"vw":49.947821},{"c":49.945,"h":49.95,"l":49.945,"n":72,"o":49.95,"t":"2026-10-19T18:30:00Z","v":13817,"vw":49.946379},{"c":49.95,"h":49.95,"l":49.94,"n":58,"o":49.945,"t":"2026-10-19T18:35:00Z","v":44191,"vw":49.944729},{"c":49.945,"h":49.95,"l":49.94,"n":51,"o":49.95,"t":"2026-10-19T18:40:00Z","v":26260,"vw":49.945201},{"c":49.95,"h":49.95,"l":49.94,"n":133,"o":49.945,"t":"2026-10-19T18:45:00Z","v":15854,"vw":49.945604},{"c":49.95,"h":49.95,"l":49.94,"n":140,"o":49.945,"t":"2026-10-19T18:50:00Z","v":28100,"vw":49.943844},{"c":49.945,"h":49.95,"l":49.944,"n":97,"o":49.9496,"t":"2026-10-19T18:55:00Z","v":12756,"vw":49.945392},{"c":49.95,"h":49.95,"l":49.94,"n":65,"o":49.945,"t":"2026-10-19T19:00:00Z","v":11673,"vw":49.946302},{"c":49.945,"h":49.95,"l":49.94,"n":173,"o":49.95,"t":"2026-10-19T19:05:00Z","v":26284,"vw":49.943315},{"c":49.95,"h":49.95,"l":49.9401,"n":147,"o":49.945,"t":"2026-10-19T19:10:00Z","v":26294,"vw":49.94474},{"c":49.9476,"h":49.95,"l":49.94,"n":76,"o":49.945,"t":"2026-10-19T19:15:00Z","v":30249,"vw":49.944782},{"c":49.948,"h":49.95,"l":49.9416,"n":135,"o":49.9416,"t":"2026-10-19T19:20:00Z","v":20781,"vw":49.945138},{"c":49.945,"h":49.95,"l":49.94,"n":94,"o":49.9497,"t":"2026-10-19T19:25:00Z","v":45891,"vw":49.945798},{"c":49.945,"h":49.95,"l":49.9416,"n":83,"o":49.945,"t":"2026-10-19T19:30:00Z","v":10499,"vw":49.945443},{"c":49.947,"h":49.95,"l":49.94,"n":104,"o":49.945,"t":"2026-10-19T19:35:00Z","v":23047,"vw":49.945018},{"c":49.95,"h":49.95,"l":49.9417,"n":48,"o":49.945,"t":"2026-10-19T19:40:00Z","v":15819,"vw":49.943571},{"c":49.9496,"h":49.95,"l":49.94,"n":75,"o":49.945,"t":"2026-10-19T19:45:00Z","v":29681,"vw":49.944447},{"c":49.945,"h":49.95,"l":49.94,"n":88,"o":49.9497,"t":"2026-10-19T19:50:00Z","v":28205,"vw":49.944458},{"c":49.95,"h":49.95,"l":49.9401,"n":57,"o":49.9497,"t":"2026-10-19T19:55:00Z","v":43356,"vw":49.947227},{"c":49.9414,"h":49.95,"l":49.9414,"n":25,"o":49.95,"t":"2026-10-19T20:00:00Z","v":8542,"vw":49.947722},{"c":49.9492,"h":49.9496,"l":49.9492,"n":7,"o":49.9496,"t":"2026-10-19T20:10:00Z","v":270,"vw":49.949351},{"c":49.9406,"h":49.95,"l":49.9406,"n":3,"o":49.95,"t":"2026-10-19T20:20:00Z","v":4120,"vw":49.949483},{"c":49.9406,"h":49.9406,"l":49.9406,"n":1,"o":49.9406,"t":"2026-10-19T20:25:00Z","v":120,"vw":49.9406},{"c":49.9496,"h":49.9496,"l":49.9496,"n":1,"o":49.9496,"t":"2026-10-19T20:30:00Z","v":2000,"vw":49.9496},{"c":49.95,"h":49.95,"l":49.95,"n":18,"o":49.95,"t":"2026-10-19T20:50:00Z","v":14783,"vw":49.95},{"c":49.95,"h":49.95,"l":49.95,"n":10,"o":49.95,"t":"2026-10-19T21:40:00Z","v":16200,"vw":49.95},{"c":49.95,"h":49.95,"l":49.95,"n":4,"o":49.95,"t":"2026-10-19T22:40:00Z","v":2100,"vw":49.95},{"c":49.95,"h":49.95,"l":49.95,"n":1,"o":49.95,"t":"2026-10-19T22:45:00Z","v":2000,"vw":49.95},{"c":49.95,"h":49.95,"l":49.95,"n":1,"o":49.95,"t":"2026-10-19T23:40:00Z","v":789,"vw":49.95},{"c":49.95,"h":49.95,"l":49.95,"n":1,"o":49.95,"t":"2026-10-19T23:50:00Z","v":720,"vw":49.95},{"c":49.955,"h":49.955,"l":49.95,"n":3,"o":49.95,"t":"2026-10-20T11:00:00Z","v":300,"vw":49.953333},{"c":49.955,"h":49.955,"l":49.955,"n":2,"o":49.955,"t":"2026-10-20T12:20:00Z","v":331,"vw":49.955},{"c":49.95,"h":49.95,"l":49.95,"n":1,"o":49.95,"t":"2026-10-20T13:10:00Z","v":373,"vw":49.95},{"c":49.9515,"h":49.9515,"l":49.9515,"n":2,"o":49.9515,"t":"2026-10-20T13:15:00Z","v":1200,"vw":49.9515},{"c":49.955,"h":49.955,"l":49.955,"n":2,"o":49.955,"t":"2026-10-20T13:20:00Z","v":300,"vw":49.955},{"c":49.955,"h":49.96,"l":49.95,"n":88,"o":49.95,"t":"2026-10-20T13:30:00Z","v":28135,"vw":49.951021},{"c":49.95,"h":49.96,"l":49.95,"n":71,"o":49.9583,"t":"2026-10-20T13:35:00Z","v":15011,"vw":49.953079},{"c":49.9517,"h":49.96,"l":49.95,"n":57,"o":49.96,"t":"2026-10-20T13:40:00Z","v":8356,"vw":49.957306},{"c":49.9583,"h":49.9584,"l":49.95,"n":26,"o":49.955,"t":"2026-10-20T13:45:00Z","v":6779,"vw":49.956333},{"c":49.9515,"h":49.96,"l":49.95,"n":55,"o":49.96,"t":"2026-10-20T13:50:00Z","v":18965,"vw":49.955106},{"c":49.955,"h":49.96,"l":49.95,"n":49,"o":49.955,"t":"2026-10-20T13:55:00Z","v":140321,"vw":49.95137},{"c":49.955,"h":49.96,"l":49.95,"n":33,"o":49.955,"t":"2026-10-20T14:00:00Z","v":10788,"vw":49.95557},{"c":49.955,"h":49.96,"l":49.95,"n":39,"o":49.9583,"t":"2026-10-20T14:05:00Z","v":14851,"vw":49.955576},{"c":49.96,"h":49.96,"l":49.95,"n":42,"o":49.9524,"t":"2026-10-20T14:10:00Z","v":9165,"vw":49.954873},{"c":49.955,"h":49.96,"l":49.95,"n":37,"o":49.96,"t":"2026-10-20T14:15:00Z","v":16364,"vw":49.956955},{"c":49.9599,"h":49.96,"l":49.95,"n":82,"o":49.95,"t":"2026-10-20T14:20:00Z","v":50433,"vw":49.954517},{"c":49.96,"h":49.96,"l":49.95,"n":57,"o":49.954,"t":"2026-10-20T14:25:00Z","v":32112,"vw":49.95216},{"c":49.955,"h":49.96,"l":49.9501,"n":38,"o":49.9501,"t":"2026-10-20T14:30:00Z","v":11386,"vw":49.954468},{"c":49.95,"h":49.96,"l":49.95,"n":54,"o":49.955,"t":"2026-10-20T14:35:00Z","v":17764,"vw":49.954118},{"c":49.955,"h":49.96,"l":49.9517,"n":28,"o":49.9517,"t":"2026-10-20T14:40:00Z","v":15689,"vw":49.956588},{"c":49.9519,"h":49.96,"l":49.95,"n":57,"o":49.9517,"t":"2026-10-20T14:45:00Z","v":113530,"vw":49.95783},{"c":49.9584,"h":49.96,"l":49.95,"n":19,"o":49.9517,"t":"2026-10-20T14:50:00Z","v":17122,"vw":49.956939},{"c":49.9583,"h":49.96,"l":49.95,"n":48,"o":49.955,"t":"2026-10-20T14:55:00Z","v":31017,"vw":49.954571},{"c":49.9517,"h":49.96,"l":49.95,"n":28,"o":49.96,"t":"2026-10-20T15:00:00Z","v":16858,"vw":49.956454},{"c":49.96,"h":49.96,"l":49.95,"n":42,"o":49.955,"t":"2026-10-20T15:05:00Z","v":52602,"vw":49.955},{"c":49.9501,"h":49.96,"l":49.95,"n":37,"o":49.9515,"t":"2026-10-20T15:10:00Z","v":10380,"vw":49.95472},{"c":49.95,"h":49.96,"l":49.95,"n":39,"o":49.955,"t":"2026-10-20T15:15:00Z","v":9166,"vw":49.954901},{"c":49.955,"h":49.96,"l":49.95,"n":100,"o":49.955,"t":"2026-10-20T15:20:00Z","v":9529,"vw":49.956388},{"c":49.95,"h":49.96,"l":49.95,"n":47,"o":49.95,"t":"2026-10-20T15:25:00Z","v":19027,"vw":49.953485},{"c":49.95,"h":49.96,"l":49.95,"n":142,"o":49.95,"t":"2026-10-20T15:30:00Z","v":9088,"vw":49.956083},{"c":49.955,"h":49.96,"l":49.95,"n":315,"o":49.955,"t":"2026-10-20T15:35:00Z","v":12173,"vw":49.954243},{"c":49.955,"h":49.96,"l":49.95,"n":187,"o":49.95,"t":"2026-10-20T15:40:00Z","v":8270,"vw":49.953387},{"c":49.955,"h":49.96,"l":49.955,"n":68,"o":49.955,"t":"2026-10-20T15:45:00Z","v":7045,"vw":49.95698},{"c":49.955,"h":49.96,"l":49.9501,"n":389,"o":49.9583,"t":"2026-10-20T15:50:00Z","v":16683,"vw":49.957139},{"c":49.955,"h":49.96,"l":49.95,"n":387,"o":49.955,"t":"2026-10-20T15:55:00Z","v":9762,"vw":49.955297},{"c":49.9583,"h":49.96,"l":49.95,"n":373,"o":49.955,"t":"2026-10-20T16:00:00Z","v":10808,"vw":49.956184},{"c":49.955,"h":49.955,"l":49.9517,"n":129,"o":49.955,"t":"2026-10-20T16:05:00Z","v":4787,"vw":49.953501},{"c":49.9583,"h":49.96,"l":49.95,"n":30,"o":49.955,"t":"2026-10-20T16:10:00Z","v":7064,"vw":49.955195},{"c":49.954,"h":49.96,"l":49.95,"n":110,"o":49.955,"t":"2026-10-20T16:15:00Z","v":127116,"vw":49.954232},{"c":49.955,"h":49.96,"l":49.9517,"n":51,"o":49.955,"t":"2026-10-20T16:20:00Z","v":29321,"vw":49.956077},{"c":49.955,"h":49.96,"l":49.95,"n":18,"o":49.955,"t":"2026-10-20T16:25:00Z","v":10939,"vw":49.955228},{"c":49.95,"h":49.96,"l":49.95,"n":73,"o":49.955,"t":"2026-10-20T16:30:00Z","v":6763,"vw":49.957152},{"c":49.96,"h":49.96,"l":49.95,"n":294,"o":49.95,"t":"2026-10-20T16:35:00Z","v":10073,"vw":49.955164},{"c":49.9583,"h":49.96,"l":49.95,"n":105,"o":49.9517,"t":"2026-10-20T16:40:00Z","v":11981,"vw":49.956011},{"c":49.95,"h":49.96,"l":49.95,"n":132,"o":49.9583,"t":"2026-10-20T16:45:00Z","v":18135,"vw":49.955371},{"c":49.95,"h":49.96,"l":49.95,"n":157,"o":49.95,"t":"2026-10-20T16:50:00Z","v":7845,"vw":49.956003},{"c":49.955,"h":49.96,"l":49.955,"n":221,"o":49.955,"t":"2026-10-20T16:55:00Z","v":9151,"vw":49.958094},{"c":49.955,"h":49.96,"l":49.955,"n":46,"o":49.955,"t":"2026-10-20T17:00:00Z","v":5972,"vw":49.956632},{"c":49.9517,"h":49.96,"l":49.9517,"n":27,"o":49.96,"t":"2026-10-20T17:05:00Z","v":2997,"vw":49.95587},{"c":49.955,"h":49.96,"l":49.95,"n":107,"o":49.9598,"t":"2026-10-20T17:10:00Z","v":8653,"vw":49.955264},{"c":49.9598,"h":49.9599,"l":49.955,"n":13,"o":49.955,"t":"2026-10-20T17:15:00Z","v":5752,"vw":49.955613},{"c":49.955,"h":49.96,"l":49.95,"n":21,"o":49.955,"t":"2026-10-20T17:20:00Z","v":12222,"vw":49.954926},{"c":49.955,"h":49.96,"l":49.95,"n":113,"o":49.95,"t":"2026-10-20T17:25:00Z","v":10028,"vw":49.956022},{"c":49.9584,"h":49.9584,"l":49.95,"n":146,"o":49.9524,"t":"2026-10-20T17:30:00Z","v":16950,"vw":49.954899},{"c":49.96,"h":49.96,"l":49.95,"n":62,"o":49.9517,"t":"2026-10-20T17:35:00Z","v":7150,"vw":49.955579},{"c":49.955,"h":49.9583,"l":49.95,"n":91,"o":49.9583,"t":"2026-10-20T17:40:00Z","v":14701,"vw":49.951576},{"c":49.9599,"h":49.96,"l":49.9501,"n":40,"o":49.9583,"t":"2026-10-20T17:45:00Z","v":8192,"vw":49.956233},{"c":49.955,"h":49.96,"l":49.95,"n":103,"o":49.96,"t":"2026-10-20T17:50:00Z","v":10836,"vw":49.954257},{"c":49.9517,"h":49.96,"l":49.95,"n":36,"o":49.955,"t":"2026-10-20T17:55:00Z","v":22111,"vw":49.955486},{"c":49.955,"h":49.96,"l":49.9517,"n":50,"o":49.955,"t":"2026-10-20T18:00:00Z","v":10782,"vw":49.955916},{"c":49.96,"h":49.96,"l":49.95,"n":47,"o":49.96,"t":"2026-10-20T18:05:00Z","v":38031,"vw":49.955195},{"c":49.955,"h":49.96,"l":49.95,"n":126,"o":49.9599,"t":"2026-10-20T18:10:00Z","v":35915,"vw":49.952701},{"c":49.955,"h":49.9584,"l":49.9536,"n":86,"o":49.955,"t":"2026-10-20T18:15:00Z","v":11336,"vw":49.955486},{"c":49.96,"h":49.96,"l":49.9517,"n":212,"o":49.9583,"t":"2026-10-20T18:20:00Z","v":31744,"vw":49.957213},{"c":49.955,"h":49.96,"l":49.9517,"n":68,"o":49.955,"t":"2026-10-20T18:25:00Z","v":5169,"vw":49.955175},{"c":49.95,"h":49.96,"l":49.95,"n":24,"o":49.9599,"t":"2026-10-20T18:30:00Z","v":13370,"vw":49.957142},{"c":49.955,"h":49.96,"l":49.9517,"n":168,"o":49.955,"t":"2026-10-20T18:35:00Z","v":11803,"vw":49.953371},{"c":49.955,"h":49.96,"l":49.95,"n":14,"o":49.96,"t":"2026-10-20T18:40:00Z","v":14565,"vw":49.952826},{"c":49.955,"h":49.9599,"l":49.95,"n":17,"o":49.9599,"t":"2026-10-20T18:45:00Z","v":6590,"vw":49.953694},{"c":49.955,"h":49.9559,"l":49.95,"n":28,"o":49.9501,"t":"2026-10-20T18:50:00Z","v":15926,"vw":49.951425},{"c":49.955,"h":49.9599,"l":49.95,"n":104,"o":49.955,"t":"2026-10-20T18:55:00Z","v":59371,"vw":49.950927},{"c":49.955,"h":49.96,"l":49.9524,"n":149,"o":49.955,"t":"2026-10-20T19:00:00Z","v":8638,"vw":49.954661},{"c":49.955,"h":49.96,"l":49.95,"n":60,"o":49.955,"t":"2026-10-20T19:05:00Z","v":6906,"vw":49.953909},{"c":49.9524,"h":49.9583,"l":49.95,"n":88,"o":49.9517,"t":"2026-10-20T19:10:00Z","v":15883,"vw":49.952138},{"c":49.95,"h":49.96,"l":49.95,"n":53,"o":49.955,"t":"2026-10-20T19:15:00Z","v":20031,"vw":49.957364},{"c":49.9566,"h":49.9566,"l":49.9517,"n":43,"o":49.955,"t":"2026-10-20T19:20:00Z","v":12782,"vw":49.956021},{"c":49.955,"h":49.955,"l":49.9505,"n":117,"o":49.955,"t":"2026-10-20T19:25:00Z","v":2332,"vw":49.954317},{"c":49.955,"h":49.96,"l":49.9517,"n":163,"o":49.955,"t":"2026-10-20T19:30:00Z","v":5934,"vw":49.957366},{"c":49.9583,"h":49.9583,"l":49.95,"n":85,"o":49.955,"t":"2026-10-20T19:35:00Z","v":5980,"vw":49.955147},{"c":49.9501,"h":49.96,"l":49.9501,"n":68,"o":49.955,"t":"2026-10-20T19:40:00Z","v":15775,"vw":49.95758},{"c":49.955,"h":49.9599,"l":49.954,"n":19,"o":49.955,"t":"2026-10-20T19:45:00Z","v":13987,"vw":49.957158},{"c":49.955,"h":49.9583,"l":49.95,"n":44,"o":49.955,"t":"2026-10-20T19:50:00Z","v":10779,"vw":49.954348},{"c":49.96,"h":49.96,"l":49.95,"n":75,"o":49.96,"t":"2026-10-20T19:55:00Z","v":34880,"vw":49.955196},{"c":49.95,"h":49.95,"l":49.95,"n":10,"o":49.95,"t":"2026-10-20T20:00:00Z","v":2973,"vw":49.95},{"c":49.955,"h":49.9596,"l":49.955,"n":10,"o":49.9596,"t":"2026-10-20T20:10:00Z","v":253,"vw":49.956878},{"c":49.9595,"h":49.9595,"l":49.9595,"n":1,"o":49.9595,"t":"2026-10-20T21:05:00Z","v":250,"vw":49.9595},{"c":49.9595,"h":49.9595,"l":49.9595,"n":2,"o":49.9595,"t":"2026-10-20T21:30:00Z","v":804,"vw":49.9595},{"c":49.95,"h":49.95,"l":49.95,"n":2,"o":49.95,"t":"2026-10-20T22:10:00Z","v":400,"vw":49.95},{"c":49.9502,"h":49.9502,"l":49.9502,"n":1,"o":49.9502,"t":"2026-10-20T22:35:00Z","v":6917,"vw":49.9502},{"c":49.95,"h":49.95,"l":49.95,"n":1,"o":49.95,"t":"2026-10-20T22:50:00Z","v":100,"vw":49.95},{"c":49.9585,"h":49.9585,"l":49.9506,"n":6,"o":49.9506,"t":"2026-10-20T23:30:00Z","v":549,"vw":49.956978},{"c":49.9595,"h":49.96,"l":49.9595,"n":3,"o":49.96,"t":"2026-10-20T23:40:00Z","v":1564,"vw":49.959767},{"c":49.96,"h":49.96,"l":49.96,"n":1,"o":49.96,"t":"2026-10-20T23:55:00Z","v":150,"vw":49.96},{"c":49.955,"h":49.955,"l":49.955,"n":2,"o":49.955,"t":"2026-10-21T11:00:00Z","v":4025,"vw":49.955},{"c":49.9597,"h":49.9597,"l":49.9597,"n":1,"o":49.9597,"t":"2026-10-21T12:00:00Z","v":2000,"vw":49.9597},{"c":49.96,"h":49.96,"l":49.96,"n":1,"o":49.96,"t":"2026-10-21T12:45:00Z","v":458,"vw":49.96},{"c":49.9574,"h":49.9574,"l":49.9574,"n":1,"o":49.9574,"t":"2026-10-21T13:15:00Z","v":167,"vw":49.9574},{"c":49.96,"h":49.96,"l":49.96,"n":3,"o":49.96,"t":"2026-10-21T13:25:00Z","v":102,"vw":49.96},{"c":49.955,"h":49.96,"l":49.95,"n":130,"o":49.95,"t":"2026-10-21T13:30:00Z","v":30371,"vw":49.953328},{"c":49.95,"h":49.96,"l":49.95,"n":75,"o":49.96,"t":"2026-10-21T13:35:00Z","v":2306,"vw":49.956619},{"c":49.96,"h":49.96,"l":49.954,"n":53,"o":49.96,"t":"2026-10-21T13:40:00Z","v":10656,"vw":49.957041},{"c":49.955,"h":49.96,"l":49.95,"n":26,"o":49.96,"t":"2026-10-21T13:45:00Z","v":4152,"vw":49.956414},{"c":49.97,"h":49.97,"l":49.95,"n":238,"o":49.955,"t":"2026-10-21T13:50:00Z","v":116411,"vw":49.96061},{"c":49.97,"h":49.97,"l":49.96,"n":41,"o":49.965,"t":"2026-10-21T13:55:00Z","v":7565,"vw":49.966528},{"c":49.965,"h":49.97,"l":49.96,"n":43,"o":49.965,"t":"2026-10-21T14:00:00Z","v":21037,"vw":49.961427},{"c":49.96,"h":49.97,"l":49.96,"n":90,"o":49.965,"t":"2026-10-21T14:05:00Z","v":12212,"vw":49.964469},{"c":49.96,"h":49.97,"l":49.96,"n":102,"o":49.97,"t":"2026-10-21T14:10:00Z","v":15954,"vw":49.964322},{"c":49.96,"h":49.97,"l":49.96,"n":111,"o":49.96,"t":"2026-10-21T14:15:00Z","v":21100,"vw":49.961959},{"c":49.97,"h":49.97,"l":49.96,"n":113,"o":49.96,"t":"2026-10-21T14:20:00Z","v":23061,"vw":49.965865},{"c":49.96,"h":49.97,"l":49.96,"n":157,"o":49.97,"t":"2026-10-21T14:25:00Z","v":29869,"vw":49.963291},{"c":49.97,"h":49.97,"l":49.96,"n":111,"o":49.96,"t":"2026-10-21T14:30:00Z","v":29282,"vw":49.965638},{"c":49.97,"h":49.97,"l":49.96,"n":141,"o":49.97,"t":"2026-10-21T14:35:00Z","v":48036,"vw":49.964747},{"c":49.965,"h":49.97,"l":49.96,"n":122,"o":49.96,"t":"2026-10-21T14:40:00Z","v":33244,"vw":49.966001},{"c":49.965,"h":49.97,"l":49.96,"n":499,"o":49.9601,"t":"2026-10-21T14:45:00Z","v":99866,"vw":49.962935},{"c":49.97,"h":49.97,"l":49.96,"n":101,"o":49.965,"t":"2026-10-21T14:50:00Z","v":22703,"vw":49.967044},{"c":49.96,"h":49.97,"l":49.96,"n":126,"o":49.96,"t":"2026-10-21T14:55:00Z","v":27060,"vw":49.964404},{"c":49.97,"h":49.97,"l":49.96,"n":136,"o":49.97,"t":"2026-10-21T15:00:00Z","v":31002,"vw":49.963206},{"c":49.9604,"h":49.97,"l":49.96,"n":114,"o":49.97,"t":"2026-10-21T15:05:00Z","v":19319,"vw":49.963445},{"c":49.96,"h":49.97,"l":49.96,"n":69,"o":49.9677,"t":"2026-10-21T15:10:00Z","v":26977,"vw":49.964147},{"c":49.97,"h":49.97,"l":49.96,"n":52,"o":49.965,"t":"2026-10-21T15:15:00Z","v":43047,"vw":49.962297},{"c":49.97,"h":49.97,"l":49.96,"n":60,"o":49.97,"t":"2026-10-21T15:20:00Z","v":19080,"vw":49.962245},{"c":49.97,"h":49.97,"l":49.96,"n":71,"o":49.97,"t":"2026-10-21T15:25:00Z","v":15435,"vw":49.965568},{"c":49.965,"h":49.97,"l":49.96,"n":39,"o":49.96,"t":"2026-10-21T15:30:00Z","v":6278,"vw":49.96449},{"c":49.965,"h":49.97,"l":49.96,"n":24,"o":49.965,"t":"2026-10-21T15:35:00Z","v":7562,"vw":49.961896},{"c":49.965,"h":49.97,"l":49.96,"n":55,"o":49.9684,"t":"2026-10-21T15:40:00Z","v":39995,"vw":49.961328},{"c":49.965,"h":49.965,"l":49.96,"n":53,"o":49.9601,"t":"2026-10-21T15:45:00Z","v":27461,"vw":49.962195},{"c":49.97,"h":49.97,"l":49.96,"n":34,"o":49.9642,"t":"2026-10-21T15:50:00Z","v":9447,"vw":49.967105},{"c":49.965,"h":49.97,"l":49.96,"n":42,"o":49.97,"t":"2026-10-21T15:55:00Z","v":14811,"vw":49.963548},{"c":49.97,"h":49.97,"l":49.96,"n":14,"o":49.96,"t":"2026-10-21T16:00:00Z","v":3994,"vw":49.96402},{"c":49.96,"h":49.97,"l":49.96,"n":62,"o":49.9682,"t":"2026-10-21T16:05:00Z","v":33899,"vw":49.966195},{"c":49.97,"h":49.97,"l":49.96,"n":45,"o":49.96,"t":"2026-10-21T16:10:00Z","v":12148,"vw":49.962959},{"c":49.9601,"h":49.97,"l":49.96,"n":34,"o":49.97,"t":"2026-10-21T16:15:00Z","v":14004,"vw":49.962964},{"c":49.97,"h":49.97,"l":49.96,"n":30,"o":49.965,"t":"2026-10-21T16:20:00Z","v":9625,"vw":49.963396},{"c":49.965,"h":49.97,"l":49.96,"n":53,"o":49.965,"t":"2026-10-21T16:25:00Z","v":12151,"vw":49.964055},{"c":49.97,"h":49.97,"l":49.96,"n":42,"o":49.9604,"t":"2026-10-21T16:30:00Z","v":8741,"vw":49.964974},{"c":49.97,"h":49.97,"l":49.96,"n":39,"o":49.965,"t":"2026-10-21T16:35:00Z","v":5112,"vw":49.965734},{"c":49.9601,"h":49.97,"l":49.96,"n":52,"o":49.96,"t":"2026-10-21T16:40:00Z","v":16680,"vw":49.961672},{"c":49.965,"h":49.97,"l":49.96,"n":9,"o":49.96,"t":"2026-10-21T16:45:00Z","v":3331,"vw":49.964535},{"c":49.96,"h":49.9684,"l":49.96,"n":20,"o":49.9684,"t":"2026-10-21T16:50:00Z","v":7045,"vw":49.967974},{"c":49.9602,"h":49.9604,"l":49.96,"n":13,"o":49.9602,"t":"2026-10-21T16:55:00Z","v":3376,"vw":49.960158},{"c":49.965,"h":49.97,"l":49.96,"n":30,"o":49.9603,"t":"2026-10-21T17:00:00Z","v":8641,"vw":49.967329},{"c":49.96,"h":49.9683,"l":49.96,"n":19,"o":49.96,"t":"2026-10-21T17:05:00Z","v":6318,"vw":49.960529},{"c":49.9676,"h":49.97,"l":49.96,"n":34,"o":49.97,"t":"2026-10-21T17:10:00Z","v":9647,"vw":49.964061},{"c":49.96,"h":49.97,"l":49.96,"n":50,"o":49.97,"t":"2026-10-21T17:15:00Z","v":18106,"vw":49.966202},{"c":49.97,"h":49.97,"l":49.96,"n":24,"o":49.9603,"t":"2026-10-21T17:20:00Z","v":7105,"vw":49.965292},{"c":49.9699,"h":49.97,"l":49.96,"n":90,"o":49.9606,"t":"2026-10-21T17:25:00Z","v":55774,"vw":49.96698},{"c":49.96,"h":49.97,"l":49.96,"n":124,"o":49.96,"t":"2026-10-21T17:30:00Z","v":12831,"vw":49.96145},{"c":49.97,"h":49.97,"l":49.96,"n":101,"o":49.96,"t":"2026-10-21T17:35:00Z","v":23912,"vw":49.963364},{"c":49.97,"h":49.97,"l":49.96,"n":82,"o":49.97,"t":"2026-10-21T17:40:00Z","v":16560,"vw":49.963641},{"c":49.96,"h":49.97,"l":49.96,"n":79,"o":49.97,"t":"2026-10-21T17:45:00Z","v":21959,"vw":49.963684},{"c":49.97,"h":49.97,"l":49.96,"n":91,"o":49.97,"t":"2026-10-21T17:50:00Z","v":13844,"vw":49.962743},{"c":49.9601,"h":49.97,"l":49.96,"n":52,"o":49.965,"t":"2026-10-21T17:55:00Z","v":7632,"vw":49.963135},{"c":49.9601,"h":49.97,"l":49.96,"n":32,"o":49.9601,"t":"2026-10-21T18:00:00Z","v":3038,"vw":49.960822},{"c":49.9601,"h":49.9699,"l":49.96,"n":47,"o":49.96,"t":"2026-10-21T18:05:00Z","v":11274,"vw":49.961859},{"c":49.96,"h":49.97,"l":49.96,"n":14,"o":49.97,"t":"2026-10-21T18:10:00Z","v":46063,"vw":49.960457},{"c":49.96,"h":49.965,"l":49.96,"n":31,"o":49.96,"t":"2026-10-21T18:15:00Z","v":7461,"vw":49.963277},{"c":49.96,"h":49.97,"l":49.96,"n":33,"o":49.96,"t":"2026-10-21T18:20:00Z","v":4373,"vw":49.961046},{"c":49.965,"h":49.965,"l":49.96,"n":35,"o":49.965,"t":"2026-10-21T18:25:00Z","v":3660,"vw":49.961697},{"c":49.965,"h":49.97,"l":49.96,"n":40,"o":49.965,"t":"2026-10-21T18:30:00Z","v":10896,"vw":49.965809},{"c":49.9668,"h":49.9668,"l":49.96,"n":35,"o":49.96,"t":"2026-10-21T18:35:00Z","v":7343,"vw":49.964236},{"c":49.96,"h":49.9601,"l":49.96,"n":40,"o":49.96,"t":"2026-10-21T18:40:00Z","v":8375,"vw":49.960034},{"c":49.96,"h":49.97,"l":49.96,"n":160,"o":49.9604,"t":"2026-10-21T18:45:00Z","v":34577,"vw":49.960928},{"c":49.965,"h":49.97,"l":49.96,"n":220,"o":49.9601,"t":"2026-10-21T18:50:00Z","v":12513,"vw":49.962708},{"c":49.97,"h":49.97,"l":49.96,"n":64,"o":49.96,"t":"2026-10-21T18:55:00Z","v":8420,"vw":49.964433},{"c":49.96,"h":49.97,"l":49.96,"n":35,"o":49.9615,"t":"2026-10-21T19:00:00Z","v":6161,"vw":49.96361},{"c":49.966,"h":49.9699,"l":49.96,"n":51,"o":49.96,"t":"2026-10-21T19:05:00Z","v":24727,"vw":49.962006},{"c":49.96,"h":49.97,"l":49.96,"n":39,"o":49.96,"t":"2026-10-21T19:10:00Z","v":8357,"vw":49.962161},{"c":49.96,"h":49.97,"l":49.96,"n":147,"o":49.96,"t":"2026-10-21T19:15:00Z","v":26409,"vw":49.96312},{"c":49.96,"h":49.965,"l":49.96,"n":78,"o":49.96,"t":"2026-10-21T19:20:00Z","v":109885,"vw":49.964612},{"c":49.96,"h":49.97,"l":49.96,"n":93,"o":49.96,"t":"2026-10-21T19:25:00Z","v":25032,"vw":49.960962},{"c":49.96,"h":49.97,"l":49.96,"n":133,"o":49.965,"t":"2026-10-21T19:30:00Z","v":11747,"vw":49.962352},{"c":49.96,"h":49.965,"l":49.96,"n":135,"o":49.96,"t":"2026-10-21T19:35:00Z","v":6552,"vw":49.960991},{"c":49.96,"h":49.965,"l":49.96,"n":139,"o":49.965,"t":"2026-10-21T19:40:00Z","v":8667,"vw":49.961779},{"c":49.96,"h":49.97,"l":49.96,"n":55,"o":49.965,"t":"2026-10-21T19:45:00Z","v":9714,"vw":49.964766},{"c":49.96,"h":49.965,"l":49.96,"n":167,"o":49.965,"t":"2026-10-21T19:50:00Z","v":12110,"vw":49.963585},{"c":49.96,"h":49.9675,"l":49.96,"n":697,"o":49.96,"t":"2026-10-21T19:55:00Z","v":65085,"vw":49.961249},{"c":49.9605,"h":49.965,"l":49.96,"n":31,"o":49.96,"t":"2026-10-21T20:00:00Z","v":6710,"vw":49.960731},{"c":49.9605,"h":49.9605,"l":49.96,"n":9,"o":49.96,"t":"2026-10-21T20:05:00Z","v":1095,"vw":49.960407},{"c":49.965,"h":49.965,"l":49.965,"n":2,"o":49.965,"t":"2026-10-21T20:15:00Z","v":690,"vw":49.965},{"c":49.9685,"h":49.9685,"l":49.9685,"n":1,"o":49.9685,"t":"2026-10-21T21:55:00Z","v":181,"vw":49.9685},{"c":49.96,"h":49.96,"l":49.96,"n":1,"o":49.96,"t":"2026-10-21T22:10:00Z","v":157,"vw":49.96},{"c":49.96,"h":49.96,"l":49.96,"n":6,"o":49.96,"t":"2026-10-21T22:45:00Z","v":500,"vw":49.96},{"c":49.96,"h":49.96,"l":49.96,"n":3,"o":49.96,"t":"2026-10-21T23:30:00Z","v":4007,"vw":49.96},{"c":49.96,"h":49.96,"l":49.96,"n":5,"o":49.96,"t":"2026-10-21T23:40:00Z","v":2247,"vw":49.96},{"c":49.96,"h":49.96,"l":49.96,"n":1,"o":49.96,"t":"2026-10-21T23:45:00Z","v":771,"vw":49.96},{"c":49.9052,"h":49.9052,"l":49.9052,"n":4,"o":49.9052,"t":"2026-10-22T08:00:00Z","v":103,"vw":49.9052},{"c":49.965,"h":49.965,"l":49.96,"n":9,"o":49.96,"t":"2026-10-22T11:00:00Z","v":1096,"vw":49.963002},{"c":49.97,"h":49.97,"l":49.97,"n":2,"o":49.97,"t":"2026-10-22T11:50:00Z","v":200,"vw":49.97},{"c":49.9674,"h":49.9674,"l":49.9674,"n":1,"o":49.9674,"t":"2026-10-22T12:15:00Z","v":165,"vw":49.9674},{"c":49.9602,"h":49.9602,"l":49.9602,"n":1,"o":49.9602,"t":"2026-10-22T12:30:00Z","v":265,"vw":49.9602},{"c":49.965,"h":49.965,"l":49.965,"n":1,"o":49.965,"t":"2026-10-22T13:05:00Z","v":100,"vw":49.965},{"c":49.97,"h":49.97,"l":49.97,"n":1,"o":49.97,"t":"2026-10-22T13:25:00Z","v":100,"vw":49.97},{"c":49.97,"h":49.97,"l":49.96,"n":111,"o":49.965,"t":"2026-10-22T13:30:00Z","v":37641,"vw":49.961363},{"c":49.97,"h":49.97,"l":49.96,"n":120,"o":49.96,"t":"2026-10-22T13:35:00Z","v":27988,"vw":49.966717},{"c":49.97,"h":49.97,"l":49.96,"n":145,"o":49.96,"t":"2026-10-22T13:40:00Z","v":53662,"vw":49.967693},{"c":49.97,"h":49.97,"l":49.96,"n":106,"o":49.965,"t":"2026-10-22T13:45:00Z","v":14430,"vw":49.965321},{"c":49.965,"h":49.97,"l":49.96,"n":540,"o":49.97,"t":"2026-10-22T13:50:00Z","v":77554,"vw":49.965212},{"c":49.97,"h":49.97,"l":49.96,"n":54,"o":49.965,"t":"2026-10-22T13:55:00Z","v":6332,"vw":49.966682},{"c":49.965,"h":49.97,"l":49.9601,"n":65,"o":49.97,"t":"2026-10-22T14:00:00Z","v":18135,"vw":49.96735},{"c":49.965,"h":49.9697,"l":49.9601,"n":48,"o":49.965,"t":"2026-10-22T14:05:00Z","v":4669,"vw":49.964922},{"c":49.97,"h":49.97,"l":49.9623,"n":33,"o":49.965,"t":"2026-10-22T14:10:00Z","v":7301,"vw":49.964953},{"c":49.965,"h":49.97,"l":49.9641,"n":26,"o":49.9641,"t":"2026-10-22T14:15:00Z","v":16473,"vw":49.968397},{"c":49.97,"h":49.97,"l":49.965,"n":62,"o":49.965,"t":"2026-10-22T14:20:00Z","v":6687,"vw":49.969157},{"c":49.97,"h":49.97,"l":49.9624,"n":85,"o":49.97,"t":"2026-10-22T14:25:00Z","v":31540,"vw":49.968263},{"c":49.96,"h":49.97,"l":49.96,"n":46,"o":49.97,"t":"2026-10-22T14:30:00Z","v":9342,"vw":49.968779},{"c":49.965,"h":49.97,"l":49.9641,"n":161,"o":49.9641,"t":"2026-10-22T14:35:00Z","v":10030,"vw":49.967434},{"c":49.965,"h":49.97,"l":49.96,"n":226,"o":49.965,"t":"2026-10-22T14:40:00Z","v":31300,"vw":49.967487},{"c":49.97,"h":49.97,"l":49.96,"n":71,"o":49.97,"t":"2026-10-22T14:45:00Z","v":24275,"vw":49.967913},{"c":49.96,"h":49.97,"l":49.96,"n":111,"o":49.965,"t":"2026-10-22T14:50:00Z","v":21860,"vw":49.966511},{"c":49.9699,"h":49.97,"l":49.96,"n":58,"o":49.97,"t":"2026-10-22T14:55:00Z","v":17091,"vw":49.968852},{"c":49.96,"h":49.97,"l":49.96,"n":42,"o":49.97,"t":"2026-10-22T15:00:00Z","v":4385,"vw":49.964731},{"c":49.96,"h":49.97,"l":49.96,"n":60,"o":49.97,"t":"2026-10-22T15:05:00Z","v":12683,"vw":49.966702},{"c":49.97,"h":49.97,"l":49.96,"n":89,"o":49.9699,"t":"2026-10-22T15:10:00Z","v":25405,"vw":49.965643},{"c":49.97,"h":49.97,"l":49.96,"n":91,"o":49.965,"t":"2026-10-22T15:15:00Z","v":21034,"vw":49.96834},{"c":49.9659,"h":49.97,"l":49.96,"n":102,"o":49.97,"t":"2026-10-22T15:20:00Z","v":30975,"vw":49.968963},{"c":49.96,"h":49.97,"l":49.96,"n":101,"o":49.96,"t":"2026-10-22T15:25:00Z","v":25067,"vw":49.9662},{"c":49.97,"h":49.97,"l":49.96,"n":76,"o":49.96,"t":"2026-10-22T15:30:00Z","v":26880,"vw":49.967359},{"c":49.965,"h":49.97,"l":49.96,"n":88,"o":49.97,"t":"2026-10-22T15:35:00Z","v":66271,"vw":49.96701},{"c":49.96,"h":49.97,"l":49.96,"n":71,"o":49.97,"t":"2026-10-22T15:40:00Z","v":75642,"vw":49.963715},{"c":49.963,"h":49.97,"l":49.96,"n":127,"o":49.965,"t":"2026-10-22T15:45:00Z","v":39315,"vw":49.966825},{"c":49.97,"h":49.97,"l":49.96,"n":199,"o":49.965,"t":"2026-10-22T15:50:00Z","v":75002,"vw":49.966417},{"c":49.965,"h":49.97,"l":49.96,"n":113,"o":49.965,"t":"2026-10-22T15:55:00Z","v":40109,"vw":49.965733},{"c":49.97,"h":49.97,"l":49.96,"n":91,"o":49.97,"t":"2026-10-22T16:00:00Z","v":106941,"vw":49.96959},{"c":49.97,"h":49.97,"l":49.96,"n":106,"o":49.97,"t":"2026-10-22T16:05:00Z","v":117077,"vw":49.969162},{"c":49.965,"h":49.97,"l":49.96,"n":129,"o":49.965,"t":"2026-10-22T16:10:00Z","v":55185,"vw":49.965665},{"c":49.96,"h":49.97,"l":49.96,"n":95,"o":49.966,"t":"2026-10-22T16:15:00Z","v":26504,"vw":49.964762},{"c":49.96,"h":49.97,"l":49.96,"n":164,"o":49.97,"t":"2026-10-22T16:20:00Z","v":42236,"vw":49.967056},{"c":49.96,"h":49.97,"l":49.96,"n":140,"o":49.96,"t":"2026-10-22T16:25:00Z","v":43101,"vw":49.964277},{"c":49.96,"h":49.97,"l":49.96,"n":232,"o":49.96,"t":"2026-10-22T16:30:00Z","v":32892,"vw":49.964878},{"c":49.97,"h":49.97,"l":49.96,"n":195,"o":49.96,"t":"2026-10-22T16:35:00Z","v":30257,"vw":49.967113},{"c":49.97,"h":49.97,"l":49.96,"n":114,"o":49.97,"t":"2026-10-22T16:40:00Z","v":21942,"vw":49.966491},{"c":49.97,"h":49.97,"l":49.96,"n":64,"o":49.97,"t":"2026-10-22T16:45:00Z","v":10449,"vw":49.965097},{"c":49.97,"h":49.97,"l":49.96,"n":66,"o":49.97,"t":"2026-10-22T16:50:00Z","v":23929,"vw":49.967475},{"c":49.96,"h":49.97,"l":49.96,"n":59,"o":49.9641,"t":"2026-10-22T16:55:00Z","v":14012,"vw":49.966601},{"c":49.97,"h":49.97,"l":49.96,"n":60,"o":49.96,"t":"2026-10-22T17:00:00Z","v":16566,"vw":49.967381},{"c":49.97,"h":49.97,"l":49.96,"n":148,"o":49.97,"t":"2026-10-22T17:05:00Z","v":41274,"vw":49.969152},{"c":49.965,"h":49.97,"l":49.96,"n":103,"o":49.9601,"t":"2026-10-22T17:10:00Z","v":4749,"vw":49.967456},{"c":49.965,"h":49.97,"l":49.96,"n":58,"o":49.965,"t":"2026-10-22T17:15:00Z","v":26432,"vw":49.967511},{"c":49.965,"h":49.97,"l":49.965,"n":17,"o":49.965,"t":"2026-10-22T17:20:00Z","v":49517,"vw":49.968141},{"c":49.965,"h":49.97,"l":49.965,"n":31,"o":49.965,"t":"2026-10-22T17:25:00Z","v":41475,"vw":49.969268},{"c":49.965,"h":49.97,"l":49.96,"n":23,"o":49.96,"t":"2026-10-22T17:30:00Z","v":6871,"vw":49.964787},{"c":49.965,"h":49.97,"l":49.96,"n":73,"o":49.965,"t":"2026-10-22T17:35:00Z","v":13975,"vw":49.963698},{"c":49.965,"h":49.97,"l":49.96,"n":146,"o":49.97,"t":"2026-10-22T17:40:00Z","v":25058,"vw":49.967241},{"c":49.965,"h":49.97,"l":49.96,"n":109,"o":49.97,"t":"2026-10-22T17:45:00Z","v":12578,"vw":49.965388},{"c":49.965,"h":49.97,"l":49.96,"n":29,"o":49.965,"t":"2026-10-22T17:50:00Z","v":8026,"vw":49.965145},{"c":49.965,"h":49.97,"l":49.965,"n":145,"o":49.97,"t":"2026-10-22T17:55:00Z","v":73482,"vw":49.9688},{"c":49.967,"h":49.967,"l":49.965,"n":160,"o":49.965,"t":"2026-10-22T18:00:00Z","v":7895,"vw":49.965457},{"c":49.965,"h":49.97,"l":49.965,"n":108,"o":49.9699,"t":"2026-10-22T18:05:00Z","v":29672,"vw":49.965737},{"c":49.97,"h":49.97,"l":49.965,"n":146,"o":49.97,"t":"2026-10-22T18:10:00Z","v":36789,"vw":49.96897},{"c":49.965,"h":49.97,"l":49.965,"n":846,"o":49.97,"t":"2026-10-22T18:15:00Z","v":67803,"vw":49.969617},{"c":49.965,"h":49.97,"l":49.96,"n":149,"o":49.965,"t":"2026-10-22T18:20:00Z","v":6718,"vw":49.967122},{"c":49.97,"h":49.97,"l":49.96,"n":134,"o":49.9699,"t":"2026-10-22T18:25:00Z","v":4896,"vw":49.967411},{"c":49.965,"h":49.97,"l":49.964,"n":24,"o":49.97,"t":"2026-10-22T18:30:00Z","v":27560,"vw":49.969345},{"c":49.965,"h":49.97,"l":49.96,"n":25,"o":49.97,"t":"2026-10-22T18:35:00Z","v":41039,"vw":49.969421},{"c":49.97,"h":49.97,"l":49.96,"n":59,"o":49.97,"t":"2026-10-22T18:40:00Z","v":34889,"vw":49.967961},{"c":49.965,"h":49.97,"l":49.9601,"n":32,"o":49.965,"t":"2026-10-22T18:45:00Z","v":14157,"vw":49.966772},{"c":49.97,"h":49.97,"l":49.96,"n":36,"o":49.965,"t":"2026-10-22T18:50:00Z","v":5936,"vw":49.964342},{"c":49.97,"h":49.97,"l":49.96,"n":39,"o":49.97,"t":"2026-10-22T18:55:00Z","v":55144,"vw":49.969678},{"c":49.96,"h":49.97,"l":49.96,"n":56,"o":49.9699,"t":"2026-10-22T19:00:00Z","v":13231,"vw":49.968186},{"c":49.97,"h":49.97,"l":49.9601,"n":33,"o":49.965,"t":"2026-10-22T19:05:00Z","v":12582,"vw":49.969026},{"c":49.965,"h":49.97,"l":49.96,"n":40,"o":49.97,"t":"2026-10-22T19:10:00Z","v":11516,"vw":49.965653},{"c":49.965,"h":49.97,"l":49.965,"n":31,"o":49.965,"t":"2026-10-22T19:15:00Z","v":10924,"vw":49.968445},{"c":49.97,"h":49.97,"l":49.965,"n":67,"o":49.965,"t":"2026-10-22T19:20:00Z","v":15022,"vw":49.96887},{"c":49.965,"h":49.97,"l":49.96,"n":194,"o":49.965,"t":"2026-10-22T19:25:00Z","v":88627,"vw":49.966743},{"c":49.97,"h":49.97,"l":49.96,"n":174,"o":49.97,"t":"2026-10-22T19:30:00Z","v":35252,"vw":49.965832},{"c":49.97,"h":49.97,"l":49.96,"n":487,"o":49.97,"t":"2026-10-22T19:35:00Z","v":95407,"vw":49.969689},{"c":49.97,"h":49.97,"l":49.96,"n":321,"o":49.97,"t":"2026-10-22T19:40:00Z","v":22762,"vw":49.968319},{"c":49.965,"h":49.97,"l":49.96,"n":438,"o":49.97,"t":"2026-10-22T19:45:00Z","v":26646,"vw":49.968191},{"c":49.965,"h":49.97,"l":49.9601,"n":147,"o":49.9699,"t":"2026-10-22T19:50:00Z","v":16679,"vw":49.969007},{"c":49.97,"h":49.97,"l":49.96,"n":296,"o":49.9676,"t":"2026-10-22T19:55:00Z","v":45740,"vw":49.968576},{"c":49.97,"h":49.97,"l":49.97,"n":33,"o":49.97,"t":"2026-10-22T20:00:00Z","v":15755,"vw":49.97},{"c":49.97,"h":49.97,"l":49.9699,"n":5,"o":49.97,"t":"2026-10-22T20:05:00Z","v":1350,"vw":49.969959},{"c":49.97,"h":49.97,"l":49.97,"n":9,"o":49.97,"t":"2026-10-22T20:15:00Z","v":2769,"vw":49.97},{"c":49.97,"h":49.97,"l":49.97,"n":2,"o":49.97,"t":"2026-10-22T20:35:00Z","v":400,"vw":49.97},{"c":49.97,"h":49.97,"l":49.97,"n":17,"o":49.97,"t":"2026-10-22T20:45:00Z","v":25923,"vw":49.97},{"c":49.97,"h":49.97,"l":49.97,"n":4,"o":49.97,"t":"2026-10-22T20:50:00Z","v":2090,"vw":49.97},{"c":49.97,"h":49.97,"l":49.97,"n":1,"o":49.97,"t":"2026-10-22T20:55:00Z","v":398,"vw":49.97},{"c":49.97,"h":49.97,"l":49.97,"n":1,"o":49.97,"t":"2026-10-22T21:10:00Z","v":210,"vw":49.97},{"c":49.97,"h":49.97,"l":49.97,"n":2,"o":49.97,"t":"2026-10-22T21:25:00Z","v":7100,"vw":49.97},{"c":49.97,"h":49.97,"l":49.97,"n":1,"o":49.97,"t":"2026-10-22T21:50:00Z","v":205,"vw":49.97},{"c":49.97,"h":49.97,"l":49.97,"n":3,"o":49.97,"t":"2026-10-22T22:15:00Z","v":2900,"vw":49.97},{"c":49.97,"h":49.97,"l":49.97,"n":1,"o":49.97,"t":"2026-10-22T23:35:00Z","v":200,"vw":49.97},{"c":49.97,"h":49.97,"l":49.97,"n":1,"o":49.97,"t":"2026-10-22T23:45:00Z","v":110,"vw":49.97},{"c":49.97,"h":49.97,"l":49.97,"n":3,"o":49.97,"t":"2026-10-22T23:50:00Z","v":906,"vw":49.97},{"c":49.97,"h":49.97,"l":49.97,"n":2,"o":49.97,"t":"2026-10-22T23:55:00Z","v":708,"vw":49.97},{"c":49.98,"h":49.98,"l":49.98,"n":1,"o":49.98,"t":"2026-10-23T09:20:00Z","v":376,"vw":49.98},{"c":49.9815,"h":49.9815,"l":49.9815,"n":1,"o":49.9815,"t":"2026-10-23T11:15:00Z","v":1000,"vw":49.9815},{"c":49.9815,"h":49.9815,"l":49.9815,"n":1,"o":49.9815,"t":"2026-10-23T12:25:00Z","v":395,"vw":49.9815},{"c":49.9874,"h":49.9874,"l":49.9874,"n":2,"o":49.9874,"t":"2026-10-23T12:30:00Z","v":141,"vw":49.9874},{"c":49.9815,"h":49.9815,"l":49.9815,"n":1,"o":49.9815,"t":"2026-10-23T12:35:00Z","v":100,"vw":49.9815},{"c":49.985,"h":49.985,"l":49.985,"n":3,"o":49.985,"t":"2026-10-23T12:40:00Z","v":1544,"vw":49.985},{"c":49.9834,"h":49.985,"l":49.9815,"n":6,"o":49.985,"t":"2026-10-23T12:45:00Z","v":3516,"vw":49.983075},{"c":49.98,"h":49.9834,"l":49.98,"n":2,"o":49.9834,"t":"2026-10-23T12:50:00Z","v":384,"vw":49.982515},{"c":49.985,"h":49.985,"l":49.985,"n":3,"o":49.985,"t":"2026-10-23T13:00:00Z","v":2000,"vw":49.985},{"c":49.9815,"h":49.9815,"l":49.9815,"n":1,"o":49.9815,"t":"2026-10-23T13:10:00Z","v":1000,"vw":49.9815},{"c":49.985,"h":49.99,"l":49.98,"n":146,"o":49.98,"t":"2026-10-23T13:30:00Z","v":55149,"vw":49.98268},{"c":49.985,"h":49.99,"l":49.98,"n":71,"o":49.985,"t":"2026-10-23T13:35:00Z","v":13313,"vw":49.986579},{"c":49.9897,"h":49.99,"l":49.98,"n":95,"o":49.986,"t":"2026-10-23T13:40:00Z","v":15468,"vw":49.983884},{"c":49.985,"h":49.99,"l":49.98,"n":65,"o":49.9889,"t":"2026-10-23T13:45:00Z","v":26841,"vw":49.981146},{"c":49.9818,"h":49.9899,"l":49.98,"n":30,"o":49.9899,"t":"2026-10-23T13:50:00Z","v":3355,"vw":49.985332},{"c":49.985,"h":49.99,"l":49.981,"n":28,"o":49.985,"t":"2026-10-23T13:55:00Z","v":16970,"vw":49.985216},{"c":49.98,"h":49.9897,"l":49.98,"n":32,"o":49.9818,"t":"2026-10-23T14:00:00Z","v":13502,"vw":49.982727},{"c":49.98,"h":49.99,"l":49.98,"n":22,"o":49.985,"t":"2026-10-23T14:05:00Z","v":11721,"vw":49.985971},{"c":49.985,"h":49.99,"l":49.98,"n":41,"o":49.9841,"t":"2026-10-23T14:10:00Z","v":7571,"vw":49.983108},{"c":49.9824,"h":49.99,"l":49.98,"n":54,"o":49.985,"t":"2026-10-23T14:15:00Z","v":26927,"vw":49.988794},{"c":49.98,"h":49.99,"l":49.98,"n":92,"o":49.9816,"t":"2026-10-23T14:20:00Z","v":39868,"vw":49.987364},{"c":49.9895,"h":49.99,"l":49.9824,"n":9,"o":49.99,"t":"2026-10-23T14:25:00Z","v":5898,"vw":49.989378},{"c":49.9897,"h":49.99,"l":49.98,"n":45,"o":49.99,"t":"2026-10-23T14:30:00Z","v":7047,"vw":49.986107},{"c":49.985,"h":49.99,"l":49.98,"n":23,"o":49.99,"t":"2026-10-23T14:35:00Z","v":4588,"vw":49.984289},{"c":49.9898,"h":49.99,"l":49.98,"n":43,"o":49.985,"t":"2026-10-23T14:40:00Z","v":71926,"vw":49.986107},{"c":49.985,"h":49.99,"l":49.9801,"n":29,"o":49.985,"t":"2026-10-23T14:45:00Z","v":26669,"vw":49.985909},{"c":49.99,"h":49.99,"l":49.98,"n":30,"o":49.9896,"t":"2026-10-23T14:50:00Z","v":7316,"vw":49.983934},{"c":49.9895,"h":49.99,"l":49.98,"n":45,"o":49.99,"t":"2026-10-23T14:55:00Z","v":20283,"vw":49.988255},{"c":49.985,"h":49.99,"l":49.98,"n":39,"o":49.9896,"t":"2026-10-23T15:00:00Z","v":12994,"vw":49.986878},{"c":49.99,"h":49.99,"l":49.98,"n":28,"o":49.9801,"t":"2026-10-23T15:05:00Z","v":24621,"vw":49.986905},{"c":49.985,"h":49.99,"l":49.98,"n":29,"o":49.988,"t":"2026-10-23T15:10:00Z","v":9856,"vw":49.985807},{"c":49.98,"h":49.99,"l":49.98,"n":35,"o":49.986,"t":"2026-10-23T15:15:00Z","v":4831,"vw":49.983986},{"c":49.9823,"h":49.99,"l":49.98,"n":52,"o":49.985,"t":"2026-10-23T15:20:00Z","v":37588,"vw":49.982388},{"c":49.98,"h":49.99,"l":49.98,"n":41,"o":49.98,"t":"2026-10-23T15:25:00Z","v":24244,"vw":49.98169},{"c":49.99,"h":49.99,"l":49.98,"n":42,"o":49.99,"t":"2026-10-23T15:30:00Z","v":18984,"vw":49.982777},{"c":49.98,"h":49.99,"l":49.98,"n":40,"o":49.985,"t":"2026-10-23T15:35:00Z","v":5186,"vw":49.986182},{"c":49.98,"h":49.99,"l":49.98,"n":53,"o":49.98,"t":"2026-10-23T15:40:00Z","v":9673,"vw":49.984003},{"c":49.98,"h":49.99,"l":49.98,"n":44,"o":49.99,"t":"2026-10-23T15:45:00Z","v":6107,"vw":49.985109}],"history":[{"c":49.96,"h":49.96,"l":49.95,"n":2293,"o":49.96,"t":"2024-10-21T04:00:00Z","v":902991,"vw":49.957098},{"c":49.97,"h":49.97,"l":49.96,"n":2044,"o":49.96,"t":"2024-10-22T04:00:00Z","v":1175436,"vw":49.966817},{"c":49.98,"h":49.98,"l":49.96,"n":2109,"o":49.97,"t":"2024-10-23T04:00:00Z","v":859718,"vw":49.972064},{"c":49.97,"h":49.98,"l":49.97,"n":2593,"o":49.98,"t":"2024-10-24T04:00:00Z","v":875052,"vw":49.977622},{"c":50,"h":50,"l":49.99,"n":2375,"o":49.99,"t":"2024-10-25T04:00:00Z","v":2536767,"vw":49.991889},{"c":50.01,"h":50.01,"l":50,"n":1683,"o":50,"t":"2024-10-28T04:00:00Z","v":599644,"vw":50.005189},{"c":50.01,"h":50.01,"l":50,"n":2459,"o":50.01,"t":"2024-10-29T04:00:00Z","v":1766270,"vw":50.00351},{"c":50.01,"h":50.02,"l":50.01,"n":1614,"o":50.01,"t":"2024-10-30T04:00:00Z","v":842005,"vw":50.0146},{"c":50.02,"h":50.03,"l":50.02,"n":2597,"o":50.03,"t":"2024-10-31T04:00:00Z","v":1601223,"vw":50.024362},{"c":49.86,"h":49.87,"l":49.85,"n":4349,"o":49.87,"t":"2024-11-01T04:00:00Z","v":2917483,"vw":49.857863},{"c":49.87,"h":49.87,"l":49.86,"n":3410,"o":49.86,"t":"2024-11-04T05:00:00Z","v":1199481,"vw":49.865459},{"c":49.87,"h":49.87,"l":49.86,"n":2689,"o":49.87,"t":"2024-11-05T05:00:00Z","v":1621346,"vw":49.865531},{"c":49.87,"h":49.88,"l":49.87,"n":4010,"o":49.87,"t":"2024-11-06T05:00:00Z","v":2372950,"vw":49.873297},{"c":49.88,"h":49.88,"l":49.87,"n":2854,"o":49.88,"t":"2024-11-07T05:00:00Z","v":923833,"vw":49.876254},{"c":49.9,"h":49.91,"l":49.89,"n":2624,"o":49.89,"t":"2024-11-08T05:00:00Z","v":1141756,"vw":49.899647},{"c":49.9,"h":49.91,"l":49.9,"n":2654,"o":49.9,"t":"2024-11-11T05:00:00Z","v":1486015,"vw":49.904013},{"c":49.92,"h":49.92,"l":49.91,"n":2242,"o":49.91,"t":"2024-11-12T05:00:00Z","v":1194695,"vw":49.913659},{"c":49.92,"h":49.92,"l":49.91,"n":3396,"o":49.92,"t":"2024-11-13T05:00:00Z","v":1509739,"vw":49.917384},{"c":49.93,"h":49.93,"l":49.92,"n":2701,"o":49.93,"t":"2024-11-14T05:00:00Z","v":1103205,"vw":49.926903},{"c":49.95,"h":49.95,"l":49.94,"n":2778,"o":49.95,"t":"2024-11-15T05:00:00Z","v":1111096,"vw":49.945423},{"c":49.94,"h":49.95,"l":49.94,"n":2621,"o":49.95,"t":"2024-11-18T05:00:00Z","v":990383,"vw":49.946777},{"c":49.95,"h":49.96,"l":49.95,"n":2712,"o":49.95,"t":"2024-11-19T05:00:00Z","v":1942008,"vw":49.956384},{"c":49.95,"h":49.97,"l":49.95,"n":2720,"o":49.96,"t":"2024-11-20T05:00:00Z","v":1133821,"vw":49.961941},{"c":49.97,"h":49.97,"l":49.96,"n":2163,"o":49.97,"t":"2024-11-21T05:00:00Z","v":903665,"vw":49.965209},{"c":49.99,"h":49.99,"l":49.98,"n":2398,"o":49.99,"t":"2024-11-22T05:00:00Z","v":1021760,"vw":49.985437},{"c":49.98,"h":49.99,"l":49.98,"n":2837,"o":49.98,"t":"2024-11-25T05:00:00Z","v":1186513,"vw":49.985906},{"c":50,"h":50,"l":49.99,"n":1788,"o":50,"t":"2024-11-26T05:00:00Z","v":1022084,"vw":49.994884},{"c":50,"h":50.01,"l":50,"n":2112,"o":50,"t":"2024-11-27T05:00:00Z","v":726222,"vw":50.004689},{"c":50.01,"h":50.02,"l":50.01,"n":1650,"o":50.01,"t":"2024-11-29T05:00:00Z","v":1231764,"vw":50.016566},{"c":49.85,"h":49.85,"l":49.84,"n":4232,"o":49.85,"t":"2024-12-02T05:00:00Z","v":2047295,"vw":49.845731},{"c":49.85,"h":49.86,"l":49.85,"n":3143,"o":49.86,"t":"2024-12-03T05:00:00Z","v":1251366,"vw":49.85483},{"c":49.86,"h":49.86,"l":49.85,"n":3660,"o":49.8537,"t":"2024-12-04T05:00:00Z","v":1312849,"vw":49.85716},{"c":49.87,"h":49.87,"l":49.86,"n":2492,"o":49.86,"t":"2024-12-05T05:00:00Z","v":1179594,"vw":49.866912},{"c":49.89,"h":49.89,"l":49.88,"n":2442,"o":49.89,"t":"2024-12-06T05:00:00Z","v":1965745,"vw":49.888053},{"c":49.9,"h":49.9,"l":49.89,"n":2608,"o":49.89,"t":"2024-12-09T05:00:00Z","v":938754,"vw":49.895499},{"c":49.91,"h":49.91,"l":49.9,"n":2232,"o":49.905,"t":"2024-12-10T05:00:00Z","v":947197,"vw":49.905864},{"c":49.92,"h":49.92,"l":49.91,"n":1920,"o":49.915,"t":"2024-12-11T05:00:00Z","v":960726,"vw":49.91507},{"c":49.92,"h":49.93,"l":49.92,"n":2098,"o":49.92,"t":"2024-12-12T05:00:00Z","v":1515930,"vw":49.924293},{"c":49.95,"h":49.95,"l":49.94,"n":5856,"o":49.945,"t":"2024-12-13T05:00:00Z","v":1525546,"vw":49.943748},{"c":49.94,"h":49.95,"l":49.94,"n":6588,"o":49.95,"t":"2024-12-16T05:00:00Z","v":1254842,"vw":49.943047},{"c":49.94,"h":49.95,"l":49.94,"n":4154,"o":49.95,"t":"2024-12-17T05:00:00Z","v":1087847,"vw":49.945496},{"c":49.95,"h":49.96,"l":49.94,"n":3627,"o":49.95,"t":"2024-12-18T05:00:00Z","v":1499758,"vw":49.954476},{"c":49.965,"h":49.97,"l":49.96,"n":2809,"o":49.97,"t":"2024-12-19T05:00:00Z","v":1450253,"vw":49.964634},{"c":49.99,"h":49.99,"l":49.98,"n":3040,"o":49.99,"t":"2024-12-20T05:00:00Z","v":1414053,"vw":49.983608},{"c":49.99,"h":49.99,"l":49.98,"n":3109,"o":49.99,"t":"2024-12-23T05:00:00Z","v":1108723,"vw":49.985559},{"c":50,"h":50,"l":49.99,"n":1643,"o":50,"t":"2024-12-24T05:00:00Z","v":818745,"vw":49.996828},{"c":50.01,"h":50.01,"l":50,"n":2522,"o":50,"t":"2024-12-26T05:00:00Z","v":1502567,"vw":50.004883},{"c":50.01,"h":50.02,"l":50.01,"n":2458,"o":50.02,"t":"2024-12-27T05:00:00Z","v":710922,"vw":50.015401},{"c":49.84,"h":49.85,"l":49.84,"n":3402,"o":49.85,"t":"2024-12-30T05:00:00Z","v":1974475,"vw":49.846139},{"c":49.86,"h":49.87,"l":49.85,"n":3802,"o":49.855,"t":"2024-12-31T05:00:00Z","v":2054487,"vw":49.858809},{"c":49.86,"h":49.87,"l":49.86,"n":3890,"o":49.87,"t":"2025-01-02T05:00:00Z","v":1635572,"vw":49.866521},{"c":49.89,"h":49.89,"l":49.88,"n":3048,"o":49.88,"t":"2025-01-03T05:00:00Z","v":1460030,"vw":49.884476},{"c":49.88,"h":49.89,"l":49.88,"n":3427,"o":49.89,"t":"2025-01-06T05:00:00Z","v":1406984,"vw":49.883764},{"c":49.88,"h":49.89,"l":49.88,"n":3320,"o":49.89,"t":"2025-01-07T05:00:00Z","v":1160740,"vw":49.885484},{"c":49.9,"h":49.9,"l":49.89,"n":4019,"o":49.89,"t":"2025-01-08T05:00:00Z","v":1503533,"vw":49.89566},{"c":49.92,"h":49.92,"l":49.91,"n":3731,"o":49.91,"t":"2025-01-10T05:00:00Z","v":1895448,"vw":49.915591},{"c":49.93,"h":49.93,"l":49.92,"n":3425,"o":49.92,"t":"2025-01-13T05:00:00Z","v":1543626,"vw":49.924262},{"c":49.92,"h":49.93,"l":49.92,"n":2613,"o":49.93,"t":"2025-01-14T05:00:00Z","v":1336157,"vw":49.924744},{"c":49.94,"h":49.94,"l":49.93,"n":3311,"o":49.94,"t":"2025-01-15T05:00:00Z","v":1396576,"vw":49.933315},{"c":49.94,"h":49.94,"l":49.93,"n":2931,"o":49.94,"t":"2025-01-16T05:00:00Z","v":1109133,"vw":49.935874},{"c":49.96,"h":49.96,"l":49.95,"n":2353,"o":49.96,"t":"2025-01-17T05:00:00Z","v":894009,"vw":49.957883},{"c":49.96,"h":49.97,"l":49.96,"n":4105,"o":49.97,"t":"2025-01-21T05:00:00Z","v":1168706,"vw":49.965106},{"c":49.98,"h":49.98,"l":49.97,"n":2844,"o":49.98,"t":"2025-01-22T05:00:00Z","v":1442649,"vw":49.973239},{"c":49.98,"h":49.98,"l":49.97,"n":2780,"o":49.98,"t":"2025-01-23T05:00:00Z","v":947665,"vw":49.975299},{"c":50,"h":50,"l":49.99,"n":3119,"o":49.99,"t":"2025-01-24T05:00:00Z","v":947191,"vw":49.993638},{"c":49.99,"h":50,"l":49.99,"n":3875,"o":49.99,"t":"2025-01-27T05:00:00Z","v":1162531,"vw":49.995131},{"c":50,"h":50.01,"l":50,"n":2915,"o":50,"t":"2025-01-28T05:00:00Z","v":1378021,"vw":50.005394},{"c":50,"h":50.01,"l":50,"n":2687,"o":50,"t":"2025-01-29T05:00:00Z","v":1271446,"vw":50.005553},{"c":50.01,"h":50.02,"l":50.01,"n":2765,"o":50.02,"t":"2025-01-30T05:00:00Z","v":1099504,"vw":50.016409},{"c":50.04,"h":50.04,"l":50.02,"n":3432,"o":50.025,"t":"2025-01-31T05:00:00Z","v":2176262,"vw":50.031169},{"c":49.87,"h":49.87,"l":49.86,"n":5087,"o":49.87,"t":"2025-02-03T05:00:00Z","v":2062076,"vw":49.866253},{"c":49.86,"h":49.87,"l":49.86,"n":7142,"o":49.87,"t":"2025-02-04T05:00:00Z","v":3704536,"vw":49.863565},{"c":49.88,"h":49.88,"l":49.87,"n":3971,"o":49.88,"t":"2025-02-05T05:00:00Z","v":1475088,"vw":49.874322},{"c":49.88,"h":49.88,"l":49.87,"n":3125,"o":49.87,"t":"2025-02-06T05:00:00Z","v":904668,"vw":49.876249},{"c":49.9,"h":49.9,"l":49.89,"n":3564,"o":49.9,"t":"2025-02-07T05:00:00Z","v":1306766,"vw":49.895224},{"c":49.89,"h":49.9,"l":49.89,"n":3428,"o":49.9,"t":"2025-02-10T05:00:00Z","v":1422701,"vw":49.898712},{"c":49.91,"h":49.91,"l":49.89,"n":3425,"o":49.9,"t":"2025-02-11T05:00:00Z","v":1331745,"vw":49.90285},{"c":49.9,"h":49.91,"l":49.9,"n":2815,"o":49.91,"t":"2025-02-12T05:00:00Z","v":1281745,"vw":49.907951},{"c":49.92,"h":49.92,"l":49.91,"n":4502,"o":49.92,"t":"2025-02-13T05:00:00Z","v":2231427,"vw":49.918474},{"c":49.94,"h":49.94,"l":49.93,"n":3171,"o":49.935,"t":"2025-02-14T05:00:00Z","v":1133504,"vw":49.937208},{"c":49.94,"h":49.95,"l":49.94,"n":2924,"o":49.95,"t":"2025-02-18T05:00:00Z","v":1132840,"vw":49.946521},{"c":49.95,"h":49.96,"l":49.94,"n":2529,"o":49.95,"t":"2025-02-19T05:00:00Z","v":1021700,"vw":49.952218},{"c":49.95,"h":49.97,"l":49.95,"n":4170,"o":49.96,"t":"2025-02-20T05:00:00Z","v":2329254,"vw":49.959341},{"c":49.99,"h":49.99,"l":49.98,"n":4198,"o":49.99,"t":"2025-02-21T05:00:00Z","v":2062921,"vw":49.983604},{"c":49.985,"h":49.99,"l":49.98,"n":3673,"o":49.99,"t":"2025-02-24T05:00:00Z","v":1595133,"vw":49.984548},{"c":49.99,"h":49.99,"l":49.98,"n":3786,"o":49.99,"t":"2025-02-25T05:00:00Z","v":1896663,"vw":49.985666},{"c":50,"h":50,"l":49.99,"n":3082,"o":49.99,"t":"2025-02-26T05:00:00Z","v":1129286,"vw":49.994546},{"c":50,"h":50,"l":49.99,"n":3193,"o":49.99,"t":"2025-02-27T05:00:00Z","v":1440348,"vw":49.996256},{"c":50.01,"h":50.02,"l":50.01,"n":3743,"o":50.015,"t":"2025-02-28T05:00:00Z","v":1535633,"vw":50.01441},{"c":49.85,"h":49.86,"l":49.84,"n":6652,"o":49.86,"t":"2025-03-03T05:00:00Z","v":2473120,"vw":49.848148},{"c":49.86,"h":49.86,"l":49.84,"n":5444,"o":49.86,"t":"2025-03-04T05:00:00Z","v":2217592,"vw":49.855283},{"c":49.85,"h":49.86,"l":49.85,"n":5777,"o":49.855,"t":"2025-03-05T05:00:00Z","v":1898532,"vw":49.856972},{"c":49.86,"h":49.87,"l":49.86,"n":6138,"o":49.87,"t":"2025-03-06T05:00:00Z","v":2414699,"vw":49.865415},{"c":49.88,"h":49.89,"l":49.88,"n":4299,"o":49.89,"t":"2025-03-07T05:00:00Z","v":1902471,"vw":49.884113},{"c":49.89,"h":49.89,"l":49.88,"n":5715,"o":49.89,"t":"2025-03-10T04:00:00Z","v":3011150,"vw":49.886775},{"c":49.89,"h":49.9,"l":49.89,"n":6168,"o":49.9,"t":"2025-03-11T04:00:00Z","v":3069231,"vw":49.895534},{"c":49.895,"h":49.9,"l":49.89,"n":3891,"o":49.9,"t":"2025-03-12T04:00:00Z","v":1224772,"vw":49.897689},{"c":49.91,"h":49.91,"l":49.9,"n":3672,"o":49.9,"t":"2025-03-13T04:00:00Z","v":1347835,"vw":49.905524},{"c":49.92,"h":49.93,"l":49.92,"n":2885,"o":49.92,"t":"2025-03-14T04:00:00Z","v":1518700,"vw":49.925294},{"c":49.93,"h":49.93,"l":49.92,"n":5056,"o":49.93,"t":"2025-03-17T04:00:00Z","v":1856735,"vw":49.927701},{"c":49.94,"h":49.94,"l":49.93,"n":4941,"o":49.93,"t":"2025-03-18T04:00:00Z","v":1982499,"vw":49.934986},{"c":49.95,"h":49.95,"l":49.93,"n":6171,"o":49.94,"t":"2025-03-19T04:00:00Z","v":3479180,"vw":49.935994},{"c":49.95,"h":49.95,"l":49.94,"n":4693,"o":49.94,"t":"2025-03-20T04:00:00Z","v":1379233,"vw":49.946213},{"c":49.96,"h":49.97,"l":49.95,"n":3744,"o":49.95,"t":"2025-03-21T04:00:00Z","v":1404357,"vw":49.958922},{"c":49.965,"h":49.97,"l":49.96,"n":3222,"o":49.96,"t":"2025-03-24T04:00:00Z","v":1175085,"vw":49.965959},{"c":49.97,"h":49.98,"l":49.97,"n":3181,"o":49.97,"t":"2025-03-25T04:00:00Z","v":1163733,"vw":49.976354},{"c":49.98,"h":49.98,"l":49.97,"n":3267,"o":49.97,"t":"2025-03-26T04:00:00Z","v":1541682,"vw":49.9762},{"c":49.99,"h":49.99,"l":49.98,"n":4435,"o":49.98,"t":"2025-03-27T04:00:00Z","v":2561294,"vw":49.985213},{"c":49.99,"h":50.01,"l":49.99,"n":4301,"o":50,"t":"2025-03-28T04:00:00Z","v":2638546,"vw":49.99756},{"c":50.01,"h":50.01,"l":50,"n":5187,"o":50,"t":"2025-03-31T04:00:00Z","v":3382208,"vw":50.006071},{"c":49.84,"h":49.85,"l":49.83,"n":8109,"o":49.85,"t":"2025-04-01T04:00:00Z","v":3662998,"vw":49.838487},{"c":49.85,"h":49.85,"l":49.84,"n":5354,"o":49.85,"t":"2025-04-02T04:00:00Z","v":2977064,"vw":49.845778},{"c":49.855,"h":49.86,"l":49.84,"n":7065,"o":49.85,"t":"2025-04-03T04:00:00Z","v":4022870,"vw":49.850121},{"c":49.87,"h":49.88,"l":49.86,"n":9650,"o":49.86,"t":"2025-04-04T04:00:00Z","v":6557196,"vw":49.873468},{"c":49.87,"h":49.88,"l":49.87,"n":8832,"o":49.87,"t":"2025-04-07T04:00:00Z","v":4974743,"vw":49.874119},{"c":49.87,"h":49.88,"l":49.87,"n":7126,"o":49.87,"t":"2025-04-08T04:00:00Z","v":4002852,"vw":49.875871},{"c":49.89,"h":49.89,"l":49.88,"n":9613,"o":49.88,"t":"2025-04-09T04:00:00Z","v":5881158,"vw":49.885079},{"c":49.89,"h":49.89,"l":49.88,"n":7495,"o":49.89,"t":"2025-04-10T04:00:00Z","v":4665579,"vw":49.885812},{"c":49.9,"h":49.91,"l":49.9,"n":10614,"o":49.9,"t":"2025-04-11T04:00:00Z","v":4419144,"vw":49.905319},{"c":49.91,"h":49.92,"l":49.91,"n":6554,"o":49.91,"t":"2025-04-14T04:00:00Z","v":3431631,"vw":49.914153},{"c":49.92,"h":49.92,"l":49.91,"n":5447,"o":49.92,"t":"2025-04-15T04:00:00Z","v":2425002,"vw":49.915772},{"c":49.92,"h":49.93,"l":49.92,"n":9573,"o":49.925,"t":"2025-04-16T04:00:00Z","v":5042145,"vw":49.924853},{"c":49.95,"h":49.95,"l":49.94,"n":7590,"o":49.95,"t":"2025-04-17T04:00:00Z","v":5001967,"vw":49.946295},{"c":49.95,"h":49.96,"l":49.95,"n":6712,"o":49.95,"t":"2025-04-21T04:00:00Z","v":4892079,"vw":49.956647},{"c":49.96,"h":49.96,"l":49.95,"n":5016,"o":49.95,"t":"2025-04-22T04:00:00Z","v":2239269,"vw":49.956667},{"c":49.97,"h":49.97,"l":49.96,"n":10035,"o":49.96,"t":"2025-04-23T04:00:00Z","v":5411639,"vw":49.96524},{"c":49.97,"h":49.97,"l":49.96,"n":5131,"o":49.97,"t":"2025-04-24T04:00:00Z","v":3355383,"vw":49.966078},{"c":49.99,"h":49.99,"l":49.98,"n":5727,"o":49.98,"t":"2025-04-25T04:00:00Z","v":2727737,"vw":49.985686},{"c":49.99,"h":50,"l":49.99,"n":4965,"o":49.99,"t":"2025-04-28T04:00:00Z","v":3196227,"vw":49.995232},{"c":50,"h":50,"l":49.99,"n":4306,"o":50,"t":"2025-04-29T04:00:00Z","v":1515271,"vw":49.996483},{"c":50.01,"h":50.01,"l":50,"n":4511,"o":50,"t":"2025-04-30T04:00:00Z","v":2306740,"vw":50.007072},{"c":49.84,"h":49.85,"l":49.83,"n":5960,"o":49.85,"t":"2025-05-01T04:00:00Z","v":3767809,"vw":49.844662},{"c":49.86,"h":49.86,"l":49.85,"n":7235,"o":49.86,"t":"2025-05-02T04:00:00Z","v":2895386,"vw":49.855401},{"c":49.86,"h":49.87,"l":49.85,"n":4989,"o":49.86,"t":"2025-05-05T04:00:00Z","v":2234799,"vw":49.858427},{"c":49.865,"h":49.87,"l":49.86,"n":5464,"o":49.86,"t":"2025-05-06T04:00:00Z","v":2269937,"vw":49.865199},{"c":49.88,"h":49.88,"l":49.86,"n":3758,"o":49.8699,"t":"2025-05-07T04:00:00Z","v":1348520,"vw":49.870842},{"c":49.87,"h":49.88,"l":49.87,"n":4430,"o":49.87,"t":"2025-05-08T04:00:00Z","v":1486061,"vw":49.876153},{"c":49.89,"h":49.9,"l":49.89,"n":3582,"o":49.89,"t":"2025-05-09T04:00:00Z","v":1868810,"vw":49.894545},{"c":49.89,"h":49.9,"l":49.89,"n":4624,"o":49.89,"t":"2025-05-12T04:00:00Z","v":1973296,"vw":49.894464},{"c":49.9,"h":49.91,"l":49.9,"n":6194,"o":49.9,"t":"2025-05-13T04:00:00Z","v":1827334,"vw":49.9029},{"c":49.905,"h":49.91,"l":49.9,"n":3429,"o":49.91,"t":"2025-05-14T04:00:00Z","v":1641785,"vw":49.905187},{"c":49.91,"h":49.92,"l":49.91,"n":7630,"o":49.92,"t":"2025-05-15T04:00:00Z","v":2817059,"vw":49.915925},{"c":49.93,"h":49.94,"l":49.93,"n":3417,"o":49.93,"t":"2025-05-16T04:00:00Z","v":1521234,"vw":49.935252},{"c":49.93,"h":49.94,"l":49.93,"n":3969,"o":49.94,"t":"2025-05-19T04:00:00Z","v":1747755,"vw":49.937645},{"c":49.95,"h":49.95,"l":49.94,"n":3368,"o":49.95,"t":"2025-05-20T04:00:00Z","v":965813,"vw":49.945796},{"c":49.95,"h":49.96,"l":49.95,"n":3129,"o":49.95,"t":"2025-05-21T04:00:00Z","v":1472317,"vw":49.954078},{"c":49.95,"h":49.96,"l":49.95,"n":5933,"o":49.96,"t":"2025-05-22T04:00:00Z","v":1349604,"vw":49.957184},{"c":49.98,"h":49.99,"l":49.98,"n":6633,"o":49.98,"t":"2025-05-23T04:00:00Z","v":1645017,"vw":49.982416},{"c":49.99,"h":49.99,"l":49.98,"n":4542,"o":49.985,"t":"2025-05-27T04:00:00Z","v":1292245,"vw":49.985867},{"c":50,"h":50,"l":49.99,"n":3487,"o":50,"t":"2025-05-28T04:00:00Z","v":1088267,"vw":49.994466},{"c":50,"h":50,"l":49.99,"n":3855,"o":49.99,"t":"2025-05-29T04:00:00Z","v":1625523,"vw":49.996688},{"c":50.01,"h":50.02,"l":50.01,"n":4246,"o":50.01,"t":"2025-05-30T04:00:00Z","v":1702811,"vw":50.013593},{"c":49.85,"h":49.85,"l":49.84,"n":6778,"o":49.85,"t":"2025-06-02T04:00:00Z","v":2297148,"vw":49.846284},{"c":49.85,"h":49.86,"l":49.85,"n":5431,"o":49.86,"t":"2025-06-03T04:00:00Z","v":2403622,"vw":49.854251},{"c":49.86,"h":49.86,"l":49.85,"n":5386,"o":49.86,"t":"2025-06-04T04:00:00Z","v":2835658,"vw":49.858372},{"c":49.86,"h":49.87,"l":49.86,"n":4738,"o":49.86,"t":"2025-06-05T04:00:00Z","v":1728389,"vw":49.865639},{"c":49.88,"h":49.89,"l":49.88,"n":6373,"o":49.88,"t":"2025-06-06T04:00:00Z","v":2080199,"vw":49.883871},{"c":49.88,"h":49.89,"l":49.88,"n":4028,"o":49.88,"t":"2025-06-09T04:00:00Z","v":1362744,"vw":49.884588},{"c":49.89,"h":49.9,"l":49.89,"n":3329,"o":49.9,"t":"2025-06-10T04:00:00Z","v":1059948,"vw":49.893884},{"c":49.89,"h":49.9,"l":49.89,"n":4449,"o":49.9,"t":"2025-06-11T04:00:00Z","v":1347020,"vw":49.895064},{"c":49.9,"h":49.91,"l":49.9,"n":6254,"o":49.91,"t":"2025-06-12T04:00:00Z","v":1498160,"vw":49.903484},{"c":49.92,"h":49.92,"l":49.91,"n":4003,"o":49.91,"t":"2025-06-13T04:00:00Z","v":1322942,"vw":49.915596},{"c":49.92,"h":49.93,"l":49.92,"n":3697,"o":49.92,"t":"2025-06-16T04:00:00Z","v":1335789,"vw":49.9248},{"c":49.92,"h":49.93,"l":49.92,"n":5712,"o":49.92,"t":"2025-06-17T04:00:00Z","v":1429198,"vw":49.926638},{"c":49.93,"h":49.94,"l":49.93,"n":4657,"o":49.94,"t":"2025-06-18T04:00:00Z","v":3068140,"vw":49.935156},{"c":49.95,"h":49.96,"l":49.95,"n":3705,"o":49.95,"t":"2025-06-20T04:00:00Z","v":1563142,"vw":49.953749},{"c":49.96,"h":49.97,"l":49.96,"n":5734,"o":49.96,"t":"2025-06-23T04:00:00Z","v":2512019,"vw":49.963869},{"c":49.98,"h":49.98,"l":49.97,"n":4826,"o":49.97,"t":"2025-06-24T04:00:00Z","v":2141316,"vw":49.97229},{"c":49.97,"h":49.98,"l":49.97,"n":3870,"o":49.98,"t":"2025-06-25T04:00:00Z","v":1942616,"vw":49.974572},{"c":49.975,"h":49.98,"l":49.97,"n":7834,"o":49.98,"t":"2025-06-26T04:00:00Z","v":1520641,"vw":49.9765},{"c":50,"h":50,"l":49.99,"n":3870,"o":49.99,"t":"2025-06-27T04:00:00Z","v":1748394,"vw":49.993415},{"c":49.995,"h":50,"l":49.99,"n":8013,"o":49.99,"t":"2025-06-30T04:00:00Z","v":2506630,"vw":49.996461},{"c":49.82,"h":49.82,"l":49.81,"n":5297,"o":49.82,"t":"2025-07-01T04:00:00Z","v":3483256,"vw":49.81542},{"c":49.82,"h":49.83,"l":49.82,"n":4363,"o":49.83,"t":"2025-07-02T04:00:00Z","v":1930187,"vw":49.823778},{"c":49.85,"h":49.85,"l":49.84,"n":2493,"o":49.84,"t":"2025-07-03T04:00:00Z","v":906641,"vw":49.844889},{"c":49.84,"h":49.85,"l":49.84,"n":3940,"o":49.85,"t":"2025-07-07T04:00:00Z","v":1496290,"vw":49.846678},{"c":49.85,"h":49.86,"l":49.85,"n":3923,"o":49.86,"t":"2025-07-08T04:00:00Z","v":1797717,"vw":49.854582},{"c":49.855,"h":49.86,"l":49.85,"n":3688,"o":49.86,"t":"2025-07-09T04:00:00Z","v":2351481,"vw":49.857731},{"c":49.86,"h":49.87,"l":49.86,"n":3429,"o":49.86,"t":"2025-07-10T04:00:00Z","v":1810039,"vw":49.865217},{"c":49.88,"h":49.89,"l":49.88,"n":2537,"o":49.89,"t":"2025-07-11T04:00:00Z","v":876576,"vw":49.886124},{"c":49.89,"h":49.9,"l":49.89,"n":3795,"o":49.89,"t":"2025-07-14T04:00:00Z","v":1394125,"vw":49.894472},{"c":49.9,"h":49.9,"l":49.89,"n":4223,"o":49.9,"t":"2025-07-15T04:00:00Z","v":2110014,"vw":49.897897},{"c":49.9,"h":49.91,"l":49.9,"n":4059,"o":49.9,"t":"2025-07-16T04:00:00Z","v":1187298,"vw":49.905367},{"c":49.9,"h":49.91,"l":49.9,"n":5838,"o":49.9,"t":"2025-07-17T04:00:00Z","v":1517430,"vw":49.90772},{"c":49.925,"h":49.93,"l":49.92,"n":2722,"o":49.925,"t":"2025-07-18T04:00:00Z","v":1286738,"vw":49.925067},{"c":49.93,"h":49.94,"l":49.93,"n":3797,"o":49.93,"t":"2025-07-21T04:00:00Z","v":1614543,"vw":49.933772},{"c":49.935,"h":49.94,"l":49.93,"n":3628,"o":49.94,"t":"2025-07-22T04:00:00Z","v":1444679,"vw":49.935984},{"c":49.95,"h":49.95,"l":49.94,"n":4091,"o":49.95,"t":"2025-07-23T04:00:00Z","v":1400138,"vw":49.944479},{"c":49.95,"h":49.95,"l":49.94,"n":2808,"o":49.95,"t":"2025-07-24T04:00:00Z","v":1356156,"vw":49.945053},{"c":49.97,"h":49.97,"l":49.96,"n":2338,"o":49.97,"t":"2025-07-25T04:00:00Z","v":977120,"vw":49.965662},{"c":49.96,"h":49.97,"l":49.96,"n":5135,"o":49.96,"t":"2025-07-28T04:00:00Z","v":2525022,"vw":49.967235},{"c":49.975,"h":49.98,"l":49.97,"n":3732,"o":49.975,"t":"2025-07-29T04:00:00Z","v":2192825,"vw":49.978608},{"c":49.98,"h":49.99,"l":49.98,"n":3938,"o":49.98,"t":"2025-07-30T04:00:00Z","v":1295231,"vw":49.985485},{"c":49.98,"h":49.99,"l":49.98,"n":3053,"o":49.98,"t":"2025-07-31T04:00:00Z","v":1730056,"vw":49.984265},{"c":49.835,"h":49.84,"l":49.83,"n":8284,"o":49.84,"t":"2025-08-01T04:00:00Z","v":3895216,"vw":49.837623},{"c":49.85,"h":49.85,"l":49.84,"n":4417,"o":49.84,"t":"2025-08-04T04:00:00Z","v":1881834,"vw":49.846168},{"c":49.85,"h":49.86,"l":49.85,"n":3788,"o":49.85,"t":"2025-08-05T04:00:00Z","v":1651721,"vw":49.856033},{"c":49.87,"h":49.87,"l":49.85,"n":5651,"o":49.855,"t":"2025-08-06T04:00:00Z","v":2723327,"vw":49.860363},{"c":49.87,"h":49.87,"l":49.86,"n":3188,"o":49.87,"t":"2025-08-07T04:00:00Z","v":1730356,"vw":49.86645},{"c":49.89,"h":49.89,"l":49.88,"n":3865,"o":49.89,"t":"2025-08-08T04:00:00Z","v":1693505,"vw":49.886907},{"c":49.89,"h":49.89,"l":49.88,"n":6681,"o":49.89,"t":"2025-08-11T04:00:00Z","v":2719009,"vw":49.888544},{"c":49.9,"h":49.9,"l":49.89,"n":4172,"o":49.89,"t":"2025-08-12T04:00:00Z","v":2372852,"vw":49.897213},{"c":49.91,"h":49.91,"l":49.9,"n":3637,"o":49.9,"t":"2025-08-13T04:00:00Z","v":1388173,"vw":49.904929},{"c":49.91,"h":49.92,"l":49.91,"n":3053,"o":49.91,"t":"2025-08-14T04:00:00Z","v":1360969,"vw":49.914848},{"c":49.93,"h":49.93,"l":49.92,"n":4099,"o":49.92,"t":"2025-08-15T04:00:00Z","v":1714351,"vw":49.925666},{"c":49.94,"h":49.94,"l":49.92,"n":4118,"o":49.93,"t":"2025-08-18T04:00:00Z","v":2153570,"vw":49.932518},{"c":49.94,"h":49.94,"l":49.93,"n":3332,"o":49.94,"t":"2025-08-19T04:00:00Z","v":1381924,"vw":49.936442},{"c":49.95,"h":49.95,"l":49.94,"n":3659,"o":49.94,"t":"2025-08-20T04:00:00Z","v":1347415,"vw":49.945046},{"c":49.95,"h":49.95,"l":49.94,"n":2805,"o":49.95,"t":"2025-08-21T04:00:00Z","v":2090172,"vw":49.945899},{"c":49.96,"h":49.97,"l":49.96,"n":3510,"o":49.97,"t":"2025-08-22T04:00:00Z","v":1788377,"vw":49.965605},{"c":49.97,"h":49.97,"l":49.96,"n":6333,"o":49.97,"t":"2025-08-25T04:00:00Z","v":4629213,"vw":49.968885},{"c":49.98,"h":49.98,"l":49.97,"n":3409,"o":49.975,"t":"2025-08-26T04:00:00Z","v":899346,"vw":49.97557},{"c":49.98,"h":49.99,"l":49.98,"n":3147,"o":49.98,"t":"2025-08-27T04:00:00Z","v":1548239,"vw":49.983798},{"c":49.98,"h":49.99,"l":49.98,"n":3066,"o":49.98,"t":"2025-08-28T04:00:00Z","v":1052636,"vw":49.984555},{"c":50.02,"h":50.02,"l":50,"n":8248,"o":50,"t":"2025-08-29T04:00:00Z","v":3813892,"vw":50.007752},{"c":49.85,"h":49.85,"l":49.84,"n":6771,"o":49.85,"t":"2025-09-02T04:00:00Z","v":3283929,"vw":49.846338},{"c":49.86,"h":49.86,"l":49.85,"n":5197,"o":49.85,"t":"2025-09-03T04:00:00Z","v":2615473,"vw":49.855669},{"c":49.87,"h":49.87,"l":49.85,"n":7262,"o":49.86,"t":"2025-09-04T04:00:00Z","v":2090164,"vw":49.857623},{"c":49.89,"h":49.89,"l":49.88,"n":4378,"o":49.88,"t":"2025-09-05T04:00:00Z","v":2446910,"vw":49.886554},{"c":49.9,"h":49.9,"l":49.89,"n":4338,"o":49.89,"t":"2025-09-08T04:00:00Z","v":1934092,"vw":49.895041},{"c":49.9,"h":49.9,"l":49.89,"n":3187,"o":49.89,"t":"2025-09-09T04:00:00Z","v":2407836,"vw":49.89213},{"c":49.9,"h":49.9,"l":49.89,"n":4171,"o":49.89,"t":"2025-09-10T04:00:00Z","v":1500615,"vw":49.896796},{"c":49.91,"h":49.91,"l":49.9,"n":3089,"o":49.9,"t":"2025-09-11T04:00:00Z","v":1456922,"vw":49.905886},{"c":49.92,"h":49.93,"l":49.92,"n":3367,"o":49.93,"t":"2025-09-12T04:00:00Z","v":1342029,"vw":49.924536},{"c":49.93,"h":49.93,"l":49.92,"n":4219,"o":49.92,"t":"2025-09-15T04:00:00Z","v":2024679,"vw":49.926561},{"c":49.93,"h":49.94,"l":49.93,"n":3223,"o":49.93,"t":"2025-09-16T04:00:00Z","v":1278051,"vw":49.935284},{"c":49.95,"h":49.95,"l":49.94,"n":3001,"o":49.94,"t":"2025-09-17T04:00:00Z","v":1147925,"vw":49.946074},{"c":49.95,"h":49.95,"l":49.94,"n":5785,"o":49.95,"t":"2025-09-18T04:00:00Z","v":2100892,"vw":49.946684},{"c":49.96,"h":49.98,"l":49.96,"n":4291,"o":49.98,"t":"2025-09-19T04:00:00Z","v":2598778,"vw":49.969096},{"c":49.97,"h":49.98,"l":49.97,"n":5055,"o":49.98,"t":"2025-09-22T04:00:00Z","v":1794657,"vw":49.974885},{"c":49.97,"h":49.98,"l":49.97,"n":3385,"o":49.97,"t":"2025-09-23T04:00:00Z","v":920865,"vw":49.975772},{"c":49.98,"h":49.98,"l":49.97,"n":3780,"o":49.97,"t":"2025-09-24T04:00:00Z","v":1073531,"vw":49.97644},{"c":49.97,"h":49.98,"l":49.97,"n":3240,"o":49.98,"t":"2025-09-25T04:00:00Z","v":2693260,"vw":49.977403},{"c":50,"h":50,"l":49.99,"n":3284,"o":49.99,"t":"2025-09-26T04:00:00Z","v":1140945,"vw":49.994281},{"c":50,"h":50,"l":49.99,"n":9615,"o":49.99,"t":"2025-09-29T04:00:00Z","v":2746092,"vw":49.99807},{"c":50,"h":50.01,"l":50,"n":4739,"o":50,"t":"2025-09-30T04:00:00Z","v":2161395,"vw":50.006105},{"c":49.85,"h":49.86,"l":49.85,"n":5178,"o":49.86,"t":"2025-10-01T04:00:00Z","v":2333547,"vw":49.854968},{"c":49.85,"h":49.86,"l":49.85,"n":5194,"o":49.86,"t":"2025-10-02T04:00:00Z","v":1375670,"vw":49.85634},{"c":49.87,"h":49.87,"l":49.86,"n":5533,"o":49.86,"t":"2025-10-03T04:00:00Z","v":1939798,"vw":49.866327},{"c":49.87,"h":49.88,"l":49.87,"n":5331,"o":49.87,"t":"2025-10-06T04:00:00Z","v":1177390,"vw":49.875535},{"c":49.88,"h":49.88,"l":49.87,"n":4154,"o":49.87,"t":"2025-10-07T04:00:00Z","v":1888214,"vw":49.876767},{"c":49.88,"h":49.89,"l":49.88,"n":5964,"o":49.88,"t":"2025-10-08T04:00:00Z","v":1186767,"vw":49.885284},{"c":49.89,"h":49.9,"l":49.89,"n":5920,"o":49.9,"t":"2025-10-09T04:00:00Z","v":2288972,"vw":49.895574},{"c":49.92,"h":49.92,"l":49.9,"n":7456,"o":49.9,"t":"2025-10-10T04:00:00Z","v":1684908,"vw":49.910793},{"c":49.92,"h":49.92,"l":49.91,"n":6852,"o":49.91,"t":"2025-10-13T04:00:00Z","v":1456424,"vw":49.91422},{"c":49.92,"h":49.92,"l":49.91,"n":6018,"o":49.91,"t":"2025-10-14T04:00:00Z","v":1364332,"vw":49.915828},{"c":49.92,"h":49.92,"l":49.91,"n":8598,"o":49.91,"t":"2025-10-15T04:00:00Z","v":2683090,"vw":49.916772},{"c":49.93,"h":49.93,"l":49.92,"n":4876,"o":49.92,"t":"2025-10-16T04:00:00Z","v":1390223,"vw":49.924914},{"c":49.94,"h":49.95,"l":49.94,"n":4434,"o":49.94,"t":"2025-10-17T04:00:00Z","v":1346772,"vw":49.94565},{"c":49.95,"h":49.95,"l":49.94,"n":7300,"o":49.95,"t":"2025-10-20T04:00:00Z","v":1975059,"vw":49.948126},{"c":49.96,"h":49.96,"l":49.95,"n":5798,"o":49.95,"t":"2025-10-21T04:00:00Z","v":1712115,"vw":49.956035},{"c":49.96,"h":49.96,"l":49.95,"n":6149,"o":49.96,"t":"2025-10-22T04:00:00Z","v":2104345,"vw":49.95846},{"c":49.97,"h":49.97,"l":49.96,"n":3908,"o":49.97,"t":"2025-10-23T04:00:00Z","v":1026443,"vw":49.966709},{"c":49.99,"h":49.99,"l":49.97,"n":6601,"o":49.98,"t":"2025-10-24T04:00:00Z","v":2124798,"vw":49.980473},{"c":49.99,"h":49.99,"l":49.98,"n":6952,"o":49.99,"t":"2025-10-27T04:00:00Z","v":1560376,"vw":49.986584},{"c":49.99,"h":50,"l":49.99,"n":4841,"o":50,"t":"2025-10-28T04:00:00Z","v":1519077,"vw":49.994784},{"c":50,"h":50,"l":49.99,"n":8296,"o":50,"t":"2025-10-29T04:00:00Z","v":2735630,"vw":49.997559},{"c":50,"h":50.01,"l":50,"n":5771,"o":50,"t":"2025-10-30T04:00:00Z","v":2116347,"vw":50.004951},{"c":50.02,"h":50.02,"l":50.01,"n":7179,"o":50.015,"t":"2025-10-31T04:00:00Z","v":2508304,"vw":50.015423},{"c":49.86,"h":49.87,"l":49.86,"n":8476,"o":49.87,"t":"2025-11-03T05:00:00Z","v":3650016,"vw":49.865895},{"c":49.87,"h":49.87,"l":49.86,"n":5949,"o":49.87,"t":"2025-11-04T05:00:00Z","v":1887563,"vw":49.867289},{"c":49.88,"h":49.88,"l":49.87,"n":5303,"o":49.88,"t":"2025-11-05T05:00:00Z","v":1506090,"vw":49.875017},{"c":49.89,"h":49.89,"l":49.88,"n":4030,"o":49.89,"t":"2025-11-06T05:00:00Z","v":2138442,"vw":49.882608},{"c":49.895,"h":49.9,"l":49.89,"n":5671,"o":49.89,"t":"2025-11-07T05:00:00Z","v":1191033,"vw":49.895636},{"c":49.9,"h":49.91,"l":49.9,"n":11296,"o":49.9,"t":"2025-11-10T05:00:00Z","v":2001223,"vw":49.905527},{"c":49.91,"h":49.91,"l":49.9,"n":8224,"o":49.9,"t":"2025-11-11T05:00:00Z","v":1628709,"vw":49.906468},{"c":49.91,"h":49.92,"l":49.91,"n":8371,"o":49.91,"t":"2025-11-12T05:00:00Z","v":1632991,"vw":49.913656},{"c":49.92,"h":49.92,"l":49.91,"n":11097,"o":49.91,"t":"2025-11-13T05:00:00Z","v":1784282,"vw":49.915957},{"c":49.94,"h":49.94,"l":49.93,"n":5927,"o":49.94,"t":"2025-11-14T05:00:00Z","v":1943353,"vw":49.936797},{"c":49.94,"h":49.94,"l":49.93,"n":7965,"o":49.93,"t":"2025-11-17T05:00:00Z","v":1958598,"vw":49.937641},{"c":49.95,"h":49.95,"l":49.94,"n":7387,"o":49.94,"t":"2025-11-18T05:00:00Z","v":2327428,"vw":49.946856},{"c":49.96,"h":49.96,"l":49.95,"n":3635,"o":49.95,"t":"2025-11-19T05:00:00Z","v":1622559,"vw":49.950065},{"c":49.95,"h":49.96,"l":49.95,"n":5786,"o":49.95,"t":"2025-11-20T05:00:00Z","v":1491482,"vw":49.955841},{"c":49.97,"h":49.98,"l":49.97,"n":10259,"o":49.97,"t":"2025-11-21T05:00:00Z","v":2180447,"vw":49.973417},{"c":49.97,"h":49.98,"l":49.97,"n":6906,"o":49.97,"t":"2025-11-24T05:00:00Z","v":1252685,"vw":49.975473},{"c":49.99,"h":49.99,"l":49.97,"n":11317,"o":49.98,"t":"2025-11-25T05:00:00Z","v":4844620,"vw":49.979142},{"c":49.99,"h":49.99,"l":49.98,"n":8628,"o":49.98,"t":"2025-11-26T05:00:00Z","v":2306159,"vw":49.986614},{"c":50.01,"h":50.01,"l":50,"n":3954,"o":50,"t":"2025-11-28T05:00:00Z","v":1656788,"vw":50.004889},{"c":50.01,"h":50.02,"l":50.01,"n":8136,"o":50.01,"t":"2025-12-01T05:00:00Z","v":2476274,"vw":50.014367},{"c":49.88,"h":49.88,"l":49.86,"n":8818,"o":49.87,"t":"2025-12-02T05:00:00Z","v":3302620,"vw":49.872282},{"c":49.89,"h":49.89,"l":49.87,"n":4945,"o":49.89,"t":"2025-12-03T05:00:00Z","v":2479355,"vw":49.884686},{"c":49.9,"h":49.9,"l":49.88,"n":6745,"o":49.89,"t":"2025-12-04T05:00:00Z","v":2841179,"vw":49.891016},{"c":49.91,"h":49.91,"l":49.9,"n":6362,"o":49.9,"t":"2025-12-05T05:00:00Z","v":1605340,"vw":49.904618},{"c":49.91,"h":49.91,"l":49.9,"n":9267,"o":49.9,"t":"2025-12-08T05:00:00Z","v":1879018,"vw":49.905476},{"c":49.91,"h":49.92,"l":49.91,"n":5028,"o":49.91,"t":"2025-12-09T05:00:00Z","v":1213693,"vw":49.914473},{"c":49.93,"h":49.93,"l":49.91,"n":7052,"o":49.92,"t":"2025-12-10T05:00:00Z","v":1625641,"vw":49.919782},{"c":49.94,"h":49.94,"l":49.92,"n":5894,"o":49.92,"t":"2025-12-11T05:00:00Z","v":2234674,"vw":49.928938},{"c":49.95,"h":49.95,"l":49.94,"n":6625,"o":49.94,"t":"2025-12-12T05:00:00Z","v":1540829,"vw":49.945312},{"c":49.95,"h":49.96,"l":49.95,"n":10238,"o":49.96,"t":"2025-12-15T05:00:00Z","v":1731224,"vw":49.955006},{"c":49.96,"h":49.96,"l":49.95,"n":13077,"o":49.96,"t":"2025-12-16T05:00:00Z","v":1944194,"vw":49.957407},{"c":49.96,"h":49.97,"l":49.96,"n":7289,"o":49.965,"t":"2025-12-17T05:00:00Z","v":2226130,"vw":49.965639},{"c":49.98,"h":49.98,"l":49.97,"n":4325,"o":49.98,"t":"2025-12-18T05:00:00Z","v":1874221,"vw":49.970851},{"c":49.99,"h":49.99,"l":49.98,"n":9341,"o":49.98,"t":"2025-12-19T05:00:00Z","v":1560352,"vw":49.984711},{"c":49.99,"h":49.99,"l":49.98,"n":7639,"o":49.98,"t":"2025-12-22T05:00:00Z","v":1551635,"vw":49.985907},{"c":50,"h":50,"l":49.99,"n":5825,"o":49.99,"t":"2025-12-23T05:00:00Z","v":1532253,"vw":49.995229},{"c":50,"h":50.01,"l":50,"n":4942,"o":50,"t":"2025-12-24T05:00:00Z","v":732302,"vw":50.003719},{"c":50.01,"h":50.02,"l":50.01,"n":6135,"o":50.01,"t":"2025-12-26T05:00:00Z","v":1458668,"vw":50.013976},{"c":50.02,"h":50.02,"l":50.01,"n":7589,"o":50.015,"t":"2025-12-29T05:00:00Z","v":1448133,"vw":50.015839},{"c":49.88,"h":49.88,"l":49.86,"n":7984,"o":49.87,"t":"2025-12-30T05:00:00Z","v":2168468,"vw":49.873517},{"c":49.88,"h":49.89,"l":49.88,"n":9856,"o":49.89,"t":"2025-12-31T05:00:00Z","v":3368566,"vw":49.886249},{"c":49.9,"h":49.9,"l":49.89,"n":12152,"o":49.89,"t":"2026-01-02T05:00:00Z","v":2662247,"vw":49.895337},{"c":49.9,"h":49.91,"l":49.9,"n":10519,"o":49.91,"t":"2026-01-05T05:00:00Z","v":1973757,"vw":49.905184},{"c":49.91,"h":49.91,"l":49.9,"n":8207,"o":49.91,"t":"2026-01-06T05:00:00Z","v":1742338,"vw":49.905997},{"c":49.91,"h":49.92,"l":49.91,"n":7327,"o":49.91,"t":"2026-01-07T05:00:00Z","v":2108054,"vw":49.915192},{"c":49.92,"h":49.92,"l":49.91,"n":8028,"o":49.92,"t":"2026-01-08T05:00:00Z","v":1225335,"vw":49.916473},{"c":49.93,"h":49.94,"l":49.93,"n":6121,"o":49.93,"t":"2026-01-09T05:00:00Z","v":2044726,"vw":49.935209},{"c":49.94,"h":49.94,"l":49.93,"n":9448,"o":49.93,"t":"2026-01-12T05:00:00Z","v":1532865,"vw":49.935355},{"c":49.94,"h":49.94,"l":49.93,"n":7690,"o":49.94,"t":"2026-01-13T05:00:00Z","v":1966485,"vw":49.936395},{"c":49.94,"h":49.95,"l":49.94,"n":4744,"o":49.94,"t":"2026-01-14T05:00:00Z","v":1401796,"vw":49.944427},{"c":49.95,"h":49.95,"l":49.94,"n":4229,"o":49.95,"t":"2026-01-15T05:00:00Z","v":2181983,"vw":49.945971},{"c":49.97,"h":49.97,"l":49.96,"n":5081,"o":49.96,"t":"2026-01-16T05:00:00Z","v":1486130,"vw":49.965854},{"c":49.97,"h":49.98,"l":49.97,"n":6342,"o":49.98,"t":"2026-01-20T05:00:00Z","v":2220427,"vw":49.974931},{"c":49.98,"h":49.98,"l":49.97,"n":12925,"o":49.975,"t":"2026-01-21T05:00:00Z","v":1983912,"vw":49.974646},{"c":49.98,"h":49.98,"l":49.97,"n":14749,"o":49.98,"t":"2026-01-22T05:00:00Z","v":1686768,"vw":49.976048},{"c":49.99,"h":50,"l":49.99,"n":6249,"o":49.99,"t":"2026-01-23T05:00:00Z","v":1462323,"vw":49.995805},{"c":50,"h":50,"l":49.99,"n":7972,"o":49.99,"t":"2026-01-26T05:00:00Z","v":1692075,"vw":49.996121},{"c":50,"h":50.01,"l":50,"n":9503,"o":50,"t":"2026-01-27T05:00:00Z","v":1598178,"vw":50.004747},{"c":50.01,"h":50.01,"l":50,"n":17178,"o":50,"t":"2026-01-28T05:00:00Z","v":2237870,"vw":50.006412},{"c":49.85,"h":49.86,"l":49.85,"n":12169,"o":49.86,"t":"2026-01-29T05:00:00Z","v":2268828,"vw":49.857399},{"c":49.88,"h":49.88,"l":49.86,"n":7912,"o":49.86,"t":"2026-01-30T05:00:00Z","v":3878910,"vw":49.870667},{"c":49.88,"h":49.88,"l":49.87,"n":11426,"o":49.87,"t":"2026-02-02T05:00:00Z","v":2560238,"vw":49.875117},{"c":49.88,"h":49.89,"l":49.88,"n":18652,"o":49.88,"t":"2026-02-03T05:00:00Z","v":2387174,"vw":49.882727},{"c":49.89,"h":49.89,"l":49.88,"n":6572,"o":49.89,"t":"2026-02-04T05:00:00Z","v":2298828,"vw":49.885361},{"c":49.9,"h":49.9,"l":49.88,"n":14596,"o":49.89,"t":"2026-02-05T05:00:00Z","v":2751648,"vw":49.887562},{"c":49.91,"h":49.91,"l":49.9,"n":7506,"o":49.91,"t":"2026-02-06T05:00:00Z","v":1632752,"vw":49.906542},{"c":49.91,"h":49.92,"l":49.91,"n":11708,"o":49.91,"t":"2026-02-09T05:00:00Z","v":1718942,"vw":49.913865},{"c":49.92,"h":49.92,"l":49.91,"n":11799,"o":49.91,"t":"2026-02-10T05:00:00Z","v":1569132,"vw":49.91357},{"c":49.91,"h":49.92,"l":49.91,"n":7149,"o":49.91,"t":"2026-02-11T05:00:00Z","v":1211522,"vw":49.91526},{"c":49.92,"h":49.93,"l":49.92,"n":5520,"o":49.92,"t":"2026-02-12T05:00:00Z","v":2193631,"vw":49.92598},{"c":49.94,"h":49.95,"l":49.94,"n":9800,"o":49.95,"t":"2026-02-13T05:00:00Z","v":2013900,"vw":49.945408},{"c":49.95,"h":49.95,"l":49.94,"n":17322,"o":49.94,"t":"2026-02-17T05:00:00Z","v":1905302,"vw":49.945916},{"c":49.96,"h":49.96,"l":49.95,"n":19497,"o":49.96,"t":"2026-02-18T05:00:00Z","v":2674351,"vw":49.955136},{"c":49.955,"h":49.96,"l":49.95,"n":7361,"o":49.955,"t":"2026-02-19T05:00:00Z","v":1585299,"vw":49.956811},{"c":49.97,"h":49.98,"l":49.97,"n":17670,"o":49.97,"t":"2026-02-20T05:00:00Z","v":2518353,"vw":49.974097},{"c":49.98,"h":49.98,"l":49.97,"n":12335,"o":49.97,"t":"2026-02-23T05:00:00Z","v":1969105,"vw":49.974991},{"c":49.99,"h":49.99,"l":49.98,"n":14471,"o":49.98,"t":"2026-02-24T05:00:00Z","v":2075148,"vw":49.985221},{"c":49.98,"h":49.99,"l":49.98,"n":24427,"o":49.99,"t":"2026-02-25T05:00:00Z","v":2555132,"vw":49.985869},{"c":49.84,"h":49.85,"l":49.84,"n":15241,"o":49.845,"t":"2026-02-26T05:00:00Z","v":2160268,"vw":49.844823},{"c":49.85,"h":49.86,"l":49.85,"n":19503,"o":49.86,"t":"2026-02-27T05:00:00Z","v":2201522,"vw":49.85603},{"c":49.86,"h":49.87,"l":49.86,"n":13858,"o":49.87,"t":"2026-03-02T05:00:00Z","v":3762744,"vw":49.866126},{"c":49.86,"h":49.87,"l":49.86,"n":14155,"o":49.86,"t":"2026-03-03T05:00:00Z","v":2505682,"vw":49.865493},{"c":49.865,"h":49.87,"l":49.86,"n":17913,"o":49.86,"t":"2026-03-04T05:00:00Z","v":5149520,"vw":49.868831},{"c":49.87,"h":49.88,"l":49.87,"n":12016,"o":49.875,"t":"2026-03-05T05:00:00Z","v":2402093,"vw":49.876241},{"c":49.9,"h":49.9,"l":49.88,"n":8789,"o":49.9,"t":"2026-03-06T05:00:00Z","v":2218993,"vw":49.893473},{"c":49.89,"h":49.9,"l":49.89,"n":14784,"o":49.89,"t":"2026-03-09T04:00:00Z","v":2769333,"vw":49.895831},{"c":49.9,"h":49.9,"l":49.89,"n":10973,"o":49.89,"t":"2026-03-10T04:00:00Z","v":3589534,"vw":49.898477},{"c":49.91,"h":49.91,"l":49.9,"n":13258,"o":49.9,"t":"2026-03-11T04:00:00Z","v":3599655,"vw":49.905925},{"c":49.91,"h":49.91,"l":49.9,"n":15549,"o":49.91,"t":"2026-03-12T04:00:00Z","v":3199392,"vw":49.908391},{"c":49.93,"h":49.93,"l":49.92,"n":15182,"o":49.93,"t":"2026-03-13T04:00:00Z","v":3103729,"vw":49.925651},{"c":49.93,"h":49.93,"l":49.92,"n":13439,"o":49.93,"t":"2026-03-16T04:00:00Z","v":2648461,"vw":49.926033},{"c":49.94,"h":49.94,"l":49.93,"n":10286,"o":49.94,"t":"2026-03-17T04:00:00Z","v":2446130,"vw":49.93661},{"c":49.94,"h":49.94,"l":49.93,"n":11353,"o":49.94,"t":"2026-03-18T04:00:00Z","v":2137291,"vw":49.938017},{"c":49.94,"h":49.95,"l":49.94,"n":17511,"o":49.94,"t":"2026-03-19T04:00:00Z","v":3003733,"vw":49.945191},{"c":49.95,"h":49.96,"l":49.95,"n":11993,"o":49.96,"t":"2026-03-20T04:00:00Z","v":3326397,"vw":49.957343},{"c":49.96,"h":49.97,"l":49.96,"n":4825,"o":49.96,"t":"2026-03-23T04:00:00Z","v":2238322,"vw":49.964772},{"c":49.97,"h":49.97,"l":49.96,"n":12230,"o":49.97,"t":"2026-03-24T04:00:00Z","v":2108690,"vw":49.966917},{"c":49.97,"h":49.98,"l":49.97,"n":6846,"o":49.98,"t":"2026-03-25T04:00:00Z","v":1650671,"vw":49.974287},{"c":49.97,"h":49.98,"l":49.97,"n":12655,"o":49.98,"t":"2026-03-26T04:00:00Z","v":2276733,"vw":49.976941},{"c":50,"h":50,"l":49.98,"n":16733,"o":49.98,"t":"2026-03-27T04:00:00Z","v":4321554,"vw":49.987821},{"c":49.86,"h":49.86,"l":49.84,"n":19181,"o":49.85,"t":"2026-03-30T04:00:00Z","v":4422595,"vw":49.852799},{"c":49.86,"h":49.86,"l":49.85,"n":24844,"o":49.86,"t":"2026-03-31T04:00:00Z","v":3381809,"vw":49.857236},{"c":49.86,"h":49.87,"l":49.86,"n":14146,"o":49.87,"t":"2026-04-01T04:00:00Z","v":2663641,"vw":49.864955},{"c":49.88,"h":49.89,"l":49.88,"n":11797,"o":49.89,"t":"2026-04-02T04:00:00Z","v":2966366,"vw":49.886123},{"c":49.88,"h":49.89,"l":49.88,"n":13059,"o":49.88,"t":"2026-04-06T04:00:00Z","v":2430852,"vw":49.88557},{"c":49.89,"h":49.89,"l":49.88,"n":10970,"o":49.88,"t":"2026-04-07T04:00:00Z","v":1861837,"vw":49.886907},{"c":49.9,"h":49.9,"l":49.89,"n":17241,"o":49.895,"t":"2026-04-08T04:00:00Z","v":2903780,"vw":49.896259},{"c":49.9,"h":49.91,"l":49.9,"n":16248,"o":49.91,"t":"2026-04-09T04:00:00Z","v":2352817,"vw":49.905162},{"c":49.92,"h":49.92,"l":49.91,"n":12443,"o":49.91,"t":"2026-04-10T04:00:00Z","v":2388718,"vw":49.914623},{"c":49.92,"h":49.92,"l":49.91,"n":13672,"o":49.91,"t":"2026-04-13T04:00:00Z","v":2197634,"vw":49.915846},{"c":49.92,"h":49.93,"l":49.92,"n":16065,"o":49.92,"t":"2026-04-14T04:00:00Z","v":2765430,"vw":49.924096},{"c":49.92,"h":49.93,"l":49.92,"n":22853,"o":49.92,"t":"2026-04-15T04:00:00Z","v":1816116,"vw":49.925208},{"c":49.93,"h":49.94,"l":49.93,"n":11392,"o":49.93,"t":"2026-04-16T04:00:00Z","v":1786772,"vw":49.9348},{"c":49.95,"h":49.95,"l":49.94,"n":24760,"o":49.94,"t":"2026-04-17T04:00:00Z","v":2392601,"vw":49.946202},{"c":49.96,"h":49.96,"l":49.95,"n":10553,"o":49.95,"t":"2026-04-20T04:00:00Z","v":2124537,"vw":49.956074},{"c":49.96,"h":49.96,"l":49.95,"n":16135,"o":49.96,"t":"2026-04-21T04:00:00Z","v":1720160,"vw":49.95762},{"c":49.96,"h":49.97,"l":49.96,"n":8915,"o":49.96,"t":"2026-04-22T04:00:00Z","v":1778293,"vw":49.9664},{"c":49.97,"h":49.97,"l":49.96,"n":7613,"o":49.97,"t":"2026-04-23T04:00:00Z","v":1742727,"vw":49.967443},{"c":49.99,"h":49.99,"l":49.98,"n":12108,"o":49.98,"t":"2026-04-24T04:00:00Z","v":2156405,"vw":49.987175},{"c":49.99,"h":49.99,"l":49.98,"n":10128,"o":49.98,"t":"2026-04-27T04:00:00Z","v":1833910,"vw":49.986278},{"c":49.85,"h":49.85,"l":49.84,"n":4905,"o":49.85,"t":"2026-04-28T04:00:00Z","v":1427185,"vw":49.84682},{"c":49.85,"h":49.86,"l":49.85,"n":5373,"o":49.85,"t":"2026-04-29T04:00:00Z","v":2000588,"vw":49.854848},{"c":49.85,"h":49.86,"l":49.85,"n":8345,"o":49.855,"t":"2026-04-30T04:00:00Z","v":1860625,"vw":49.855776},{"c":49.88,"h":49.88,"l":49.85,"n":10437,"o":49.86,"t":"2026-05-01T04:00:00Z","v":2199906,"vw":49.86869},{"c":49.87,"h":49.88,"l":49.87,"n":9315,"o":49.87,"t":"2026-05-04T04:00:00Z","v":2329149,"vw":49.87492},{"c":49.89,"h":49.89,"l":49.87,"n":8326,"o":49.87,"t":"2026-05-05T04:00:00Z","v":1790601,"vw":49.878772},{"c":49.89,"h":49.89,"l":49.88,"n":8903,"o":49.88,"t":"2026-05-06T04:00:00Z","v":1697659,"vw":49.883993},{"c":49.89,"h":49.89,"l":49.88,"n":14165,"o":49.88,"t":"2026-05-07T04:00:00Z","v":1884496,"vw":49.887245},{"c":49.91,"h":49.91,"l":49.9,"n":9366,"o":49.91,"t":"2026-05-08T04:00:00Z","v":1765020,"vw":49.906441},{"c":49.91,"h":49.91,"l":49.9,"n":7288,"o":49.9,"t":"2026-05-11T04:00:00Z","v":1660504,"vw":49.905442},{"c":49.91,"h":49.92,"l":49.91,"n":8110,"o":49.91,"t":"2026-05-12T04:00:00Z","v":1458465,"vw":49.91478},{"c":49.91,"h":49.92,"l":49.91,"n":6051,"o":49.91,"t":"2026-05-13T04:00:00Z","v":2149017,"vw":49.916076},{"c":49.92,"h":49.93,"l":49.92,"n":21141,"o":49.92,"t":"2026-05-14T04:00:00Z","v":1600664,"vw":49.925851},{"c":49.94,"h":49.94,"l":49.93,"n":6766,"o":49.94,"t":"2026-05-15T04:00:00Z","v":1443610,"vw":49.937193},{"c":49.94,"h":49.95,"l":49.94,"n":8336,"o":49.945,"t":"2026-05-18T04:00:00Z","v":1777287,"vw":49.946122},{"c":49.96,"h":49.96,"l":49.95,"n":6669,"o":49.955,"t":"2026-05-19T04:00:00Z","v":2838479,"vw":49.955777},{"c":49.95,"h":49.96,"l":49.95,"n":9013,"o":49.96,"t":"2026-05-20T04:00:00Z","v":1466269,"vw":49.957551},{"c":49.96,"h":49.97,"l":49.96,"n":6745,"o":49.965,"t":"2026-05-21T04:00:00Z","v":1038901,"vw":49.965232},{"c":49.98,"h":49.99,"l":49.98,"n":9053,"o":49.98,"t":"2026-05-22T04:00:00Z","v":1630980,"vw":49.983585},{"c":49.98,"h":49.99,"l":49.98,"n":7835,"o":49.98,"t":"2026-05-26T04:00:00Z","v":1851243,"vw":49.984483},{"c":49.99,"h":49.99,"l":49.98,"n":8577,"o":49.99,"t":"2026-05-27T04:00:00Z","v":1413559,"vw":49.985039},{"c":49.85,"h":49.85,"l":49.84,"n":13113,"o":49.845,"t":"2026-05-28T04:00:00Z","v":2309454,"vw":49.847089},{"c":49.86,"h":49.86,"l":49.85,"n":10769,"o":49.86,"t":"2026-05-29T04:00:00Z","v":2224471,"vw":49.857959},{"c":49.87,"h":49.87,"l":49.86,"n":10879,"o":49.86,"t":"2026-06-01T04:00:00Z","v":2311853,"vw":49.865079},{"c":49.87,"h":49.87,"l":49.86,"n":9612,"o":49.87,"t":"2026-06-02T04:00:00Z","v":1506414,"vw":49.866027},{"c":49.87,"h":49.88,"l":49.87,"n":10264,"o":49.875,"t":"2026-06-03T04:00:00Z","v":1781962,"vw":49.875357},{"c":49.88,"h":49.88,"l":49.87,"n":9907,"o":49.88,"t":"2026-06-04T04:00:00Z","v":1613108,"vw":49.877167},{"c":49.9,"h":49.9,"l":49.89,"n":16205,"o":49.89,"t":"2026-06-05T04:00:00Z","v":1739718,"vw":49.895024},{"c":49.9,"h":49.9,"l":49.89,"n":12843,"o":49.9,"t":"2026-06-08T04:00:00Z","v":1762335,"vw":49.896381},{"c":49.905,"h":49.91,"l":49.89,"n":8803,"o":49.89,"t":"2026-06-09T04:00:00Z","v":3468076,"vw":49.904284},{"c":49.91,"h":49.91,"l":49.9,"n":12423,"o":49.91,"t":"2026-06-10T04:00:00Z","v":1726469,"vw":49.90633},{"c":49.915,"h":49.92,"l":49.91,"n":13103,"o":49.91,"t":"2026-06-11T04:00:00Z","v":1999462,"vw":49.91288},{"c":49.93,"h":49.93,"l":49.92,"n":12704,"o":49.92,"t":"2026-06-12T04:00:00Z","v":1456295,"vw":49.924322},{"c":49.93,"h":49.94,"l":49.93,"n":19520,"o":49.935,"t":"2026-06-15T04:00:00Z","v":1884113,"vw":49.933141},{"c":49.94,"h":49.94,"l":49.93,"n":10446,"o":49.93,"t":"2026-06-16T04:00:00Z","v":1494417,"vw":49.935287},{"c":49.94,"h":49.95,"l":49.93,"n":7703,"o":49.93,"t":"2026-06-17T04:00:00Z","v":1654579,"vw":49.940052},{"c":49.96,"h":49.96,"l":49.95,"n":12030,"o":49.96,"t":"2026-06-18T04:00:00Z","v":2269491,"vw":49.956035},{"c":49.96,"h":49.97,"l":49.96,"n":14857,"o":49.96,"t":"2026-06-22T04:00:00Z","v":1608951,"vw":49.963415},{"c":49.97,"h":49.97,"l":49.96,"n":10531,"o":49.965,"t":"2026-06-23T04:00:00Z","v":1933297,"vw":49.963983},{"c":49.97,"h":49.98,"l":49.97,"n":14022,"o":49.97,"t":"2026-06-24T04:00:00Z","v":1782858,"vw":49.974218},{"c":49.98,"h":49.98,"l":49.97,"n":9134,"o":49.975,"t":"2026-06-25T04:00:00Z","v":2264536,"vw":49.975301},{"c":50,"h":50,"l":49.98,"n":26659,"o":49.99,"t":"2026-06-26T04:00:00Z","v":3478710,"vw":49.988046},{"c":49.85,"h":49.85,"l":49.84,"n":11599,"o":49.845,"t":"2026-06-29T04:00:00Z","v":3511313,"vw":49.84636},{"c":49.86,"h":49.86,"l":49.85,"n":6423,"o":49.85,"t":"2026-06-30T04:00:00Z","v":2269760,"vw":49.856026},{"c":49.86,"h":49.87,"l":49.86,"n":7838,"o":49.87,"t":"2026-07-01T04:00:00Z","v":1577325,"vw":49.864937},{"c":49.89,"h":49.89,"l":49.88,"n":5397,"o":49.88,"t":"2026-07-02T04:00:00Z","v":2760906,"vw":49.887499},{"c":49.89,"h":49.9,"l":49.89,"n":6548,"o":49.9,"t":"2026-07-06T04:00:00Z","v":1585477,"vw":49.893538},{"c":49.9,"h":49.9,"l":49.89,"n":6472,"o":49.89,"t":"2026-07-07T04:00:00Z","v":1781570,"vw":49.896658},{"c":49.9,"h":49.91,"l":49.9,"n":6696,"o":49.905,"t":"2026-07-08T04:00:00Z","v":1547558,"vw":49.903659},{"c":49.91,"h":49.91,"l":49.9,"n":7220,"o":49.91,"t":"2026-07-09T04:00:00Z","v":1469683,"vw":49.905893},{"c":49.93,"h":49.93,"l":49.92,"n":9481,"o":49.925,"t":"2026-07-10T04:00:00Z","v":1518796,"vw":49.926141},{"c":49.93,"h":49.93,"l":49.92,"n":9370,"o":49.92,"t":"2026-07-13T04:00:00Z","v":965108,"vw":49.924936},{"c":49.93,"h":49.94,"l":49.93,"n":8987,"o":49.93,"t":"2026-07-14T04:00:00Z","v":1273593,"vw":49.934825},{"c":49.93,"h":49.94,"l":49.93,"n":5267,"o":49.94,"t":"2026-07-15T04:00:00Z","v":1363946,"vw":49.935644},{"c":49.94,"h":49.95,"l":49.94,"n":6922,"o":49.94,"t":"2026-07-16T04:00:00Z","v":1529945,"vw":49.943959},{"c":49.96,"h":49.96,"l":49.95,"n":5645,"o":49.96,"t":"2026-07-17T04:00:00Z","v":1524655,"vw":49.955795},{"c":49.96,"h":49.96,"l":49.95,"n":11025,"o":49.955,"t":"2026-07-20T04:00:00Z","v":1902271,"vw":49.957728},{"c":49.96,"h":49.97,"l":49.96,"n":6106,"o":49.96,"t":"2026-07-21T04:00:00Z","v":1398899,"vw":49.96553},{"c":49.97,"h":49.97,"l":49.96,"n":4945,"o":49.96,"t":"2026-07-22T04:00:00Z","v":1280738,"vw":49.966301},{"c":49.97,"h":49.98,"l":49.97,"n":4534,"o":49.98,"t":"2026-07-23T04:00:00Z","v":1797835,"vw":49.974683},{"c":49.99,"h":49.99,"l":49.98,"n":4010,"o":49.98,"t":"2026-07-24T04:00:00Z","v":1556731,"vw":49.985584},{"c":49.99,"h":49.99,"l":49.98,"n":4968,"o":49.98,"t":"2026-07-27T04:00:00Z","v":2210800,"vw":49.984937},{"c":49.85,"h":49.85,"l":49.84,"n":5072,"o":49.84,"t":"2026-07-28T04:00:00Z","v":1764501,"vw":49.845986},{"c":49.86,"h":49.86,"l":49.85,"n":4847,"o":49.86,"t":"2026-07-29T04:00:00Z","v":2140418,"vw":49.85573},{"c":49.86,"h":49.87,"l":49.86,"n":5911,"o":49.87,"t":"2026-07-30T04:00:00Z","v":1544437,"vw":49.865116},{"c":49.88,"h":49.88,"l":49.87,"n":6001,"o":49.87,"t":"2026-07-31T04:00:00Z","v":1322127,"vw":49.87627},{"c":49.88,"h":49.89,"l":49.88,"n":5730,"o":49.89,"t":"2026-08-03T04:00:00Z","v":2031883,"vw":49.884269},{"c":49.89,"h":49.89,"l":49.88,"n":5202,"o":49.885,"t":"2026-08-04T04:00:00Z","v":2365908,"vw":49.885334},{"c":49.89,"h":49.89,"l":49.88,"n":6759,"o":49.89,"t":"2026-08-05T04:00:00Z","v":2254493,"vw":49.886915},{"c":49.89,"h":49.9,"l":49.89,"n":4907,"o":49.895,"t":"2026-08-06T04:00:00Z","v":1272747,"vw":49.89671},{"c":49.91,"h":49.91,"l":49.9,"n":4257,"o":49.91,"t":"2026-08-07T04:00:00Z","v":1482904,"vw":49.906229},{"c":49.92,"h":49.92,"l":49.91,"n":4298,"o":49.91,"t":"2026-08-10T04:00:00Z","v":1460392,"vw":49.914545},{"c":49.92,"h":49.92,"l":49.91,"n":4210,"o":49.92,"t":"2026-08-11T04:00:00Z","v":1351015,"vw":49.91617},{"c":49.93,"h":49.93,"l":49.92,"n":3322,"o":49.92,"t":"2026-08-12T04:00:00Z","v":1421960,"vw":49.925225},{"c":49.94,"h":49.94,"l":49.93,"n":2759,"o":49.94,"t":"2026-08-13T04:00:00Z","v":925186,"vw":49.934546},{"c":49.95,"h":49.95,"l":49.94,"n":5429,"o":49.94,"t":"2026-08-14T04:00:00Z","v":1376723,"vw":49.947404},{"c":49.95,"h":49.96,"l":49.95,"n":2998,"o":49.95,"t":"2026-08-17T04:00:00Z","v":1811012,"vw":49.953774},{"c":49.96,"h":49.96,"l":49.95,"n":3820,"o":49.96,"t":"2026-08-18T04:00:00Z","v":1661557,"vw":49.956249},{"c":49.96,"h":49.97,"l":49.96,"n":3305,"o":49.965,"t":"2026-08-19T04:00:00Z","v":1685929,"vw":49.964026},{"c":49.97,"h":49.97,"l":49.96,"n":2993,"o":49.96,"t":"2026-08-20T04:00:00Z","v":1411456,"vw":49.96531},{"c":49.99,"h":49.99,"l":49.98,"n":3533,"o":49.99,"t":"2026-08-21T04:00:00Z","v":1441267,"vw":49.983434},{"c":49.98,"h":49.99,"l":49.98,"n":3339,"o":49.98,"t":"2026-08-24T04:00:00Z","v":1406964,"vw":49.984663},{"c":50,"h":50,"l":49.99,"n":2583,"o":49.99,"t":"2026-08-25T04:00:00Z","v":1377982,"vw":49.992728},{"c":50,"h":50,"l":49.99,"n":2436,"o":49.995,"t":"2026-08-26T04:00:00Z","v":1389426,"vw":49.995955},{"c":49.86,"h":49.86,"l":49.84,"n":4865,"o":49.85,"t":"2026-08-27T04:00:00Z","v":2288204,"vw":49.848208},{"c":49.87,"h":49.87,"l":49.86,"n":4324,"o":49.87,"t":"2026-08-28T04:00:00Z","v":1707868,"vw":49.86532},{"c":49.86,"h":49.87,"l":49.86,"n":4875,"o":49.86,"t":"2026-08-31T04:00:00Z","v":1683094,"vw":49.86449},{"c":49.87,"h":49.87,"l":49.86,"n":4786,"o":49.87,"t":"2026-09-01T04:00:00Z","v":2396850,"vw":49.866923},{"c":49.87,"h":49.88,"l":49.87,"n":3680,"o":49.875,"t":"2026-09-02T04:00:00Z","v":1512063,"vw":49.874891},{"c":49.89,"h":49.89,"l":49.87,"n":6362,"o":49.875,"t":"2026-09-03T04:00:00Z","v":2277215,"vw":49.87888},{"c":49.91,"h":49.91,"l":49.9,"n":3376,"o":49.91,"t":"2026-09-04T04:00:00Z","v":1214499,"vw":49.904438},{"c":49.91,"h":49.91,"l":49.9,"n":6218,"o":49.9,"t":"2026-09-08T04:00:00Z","v":1641008,"vw":49.905724},{"c":49.91,"h":49.91,"l":49.9,"n":5237,"o":49.91,"t":"2026-09-09T04:00:00Z","v":1632954,"vw":49.909242},{"c":49.91,"h":49.92,"l":49.91,"n":8593,"o":49.92,"t":"2026-09-10T04:00:00Z","v":2527889,"vw":49.914228},{"c":49.92,"h":49.92,"l":49.91,"n":4359,"o":49.92,"t":"2026-09-11T04:00:00Z","v":2520071,"vw":49.917683},{"c":49.92,"h":49.92,"l":49.91,"n":4611,"o":49.92,"t":"2026-09-14T04:00:00Z","v":1801405,"vw":49.917769},{"c":49.93,"h":49.93,"l":49.92,"n":4103,"o":49.93,"t":"2026-09-15T04:00:00Z","v":1940224,"vw":49.925165},{"c":49.93,"h":49.93,"l":49.92,"n":4402,"o":49.92,"t":"2026-09-16T04:00:00Z","v":1761227,"vw":49.925738},{"c":49.94,"h":49.94,"l":49.93,"n":4219,"o":49.93,"t":"2026-09-17T04:00:00Z","v":1988408,"vw":49.935398},{"c":49.95,"h":49.95,"l":49.94,"n":4424,"o":49.94,"t":"2026-09-18T04:00:00Z","v":1781678,"vw":49.947019},{"c":49.96,"h":49.96,"l":49.95,"n":7768,"o":49.95,"t":"2026-09-21T04:00:00Z","v":2956912,"vw":49.954411},{"c":49.97,"h":49.97,"l":49.96,"n":3064,"o":49.96,"t":"2026-09-22T04:00:00Z","v":1252775,"vw":49.960007},{"c":49.96,"h":49.97,"l":49.96,"n":5731,"o":49.97,"t":"2026-09-23T04:00:00Z","v":1822653,"vw":49.964183},{"c":49.96,"h":49.97,"l":49.96,"n":8114,"o":49.96,"t":"2026-09-24T04:00:00Z","v":2367736,"vw":49.965797},{"c":49.98,"h":49.98,"l":49.97,"n":7165,"o":49.97,"t":"2026-09-25T04:00:00Z","v":2490403,"vw":49.976054},{"c":49.83,"h":49.83,"l":49.82,"n":5827,"o":49.825,"t":"2026-09-28T04:00:00Z","v":3104050,"vw":49.827124},{"c":49.84,"h":49.84,"l":49.83,"n":9173,"o":49.84,"t":"2026-09-29T04:00:00Z","v":2865257,"vw":49.836196},{"c":49.85,"h":49.85,"l":49.84,"n":9096,"o":49.84,"t":"2026-09-30T04:00:00Z","v":2393179,"vw":49.845755},{"c":49.86,"h":49.86,"l":49.85,"n":8611,"o":49.85,"t":"2026-10-01T04:00:00Z","v":3308077,"vw":49.855574},{"c":49.875,"h":49.88,"l":49.87,"n":8237,"o":49.87,"t":"2026-10-02T04:00:00Z","v":3604095,"vw":49.875708},{"c":49.88,"h":49.88,"l":49.87,"n":5648,"o":49.88,"t":"2026-10-05T04:00:00Z","v":1769631,"vw":49.876818},{"c":49.88,"h":49.89,"l":49.87,"n":5687,"o":49.88,"t":"2026-10-06T04:00:00Z","v":2882929,"vw":49.882274},{"c":49.89,"h":49.89,"l":49.88,"n":4255,"o":49.89,"t":"2026-10-07T04:00:00Z","v":2084367,"vw":49.885564},{"c":49.9,"h":49.9,"l":49.88,"n":6401,"o":49.89,"t":"2026-10-08T04:00:00Z","v":3200969,"vw":49.889512},{"c":49.91,"h":49.91,"l":49.9,"n":6236,"o":49.905,"t":"2026-10-09T04:00:00Z","v":1627286,"vw":49.907464},{"c":49.92,"h":49.92,"l":49.91,"n":3808,"o":49.91,"t":"2026-10-12T04:00:00Z","v":1372878,"vw":49.913914},{"c":49.92,"h":49.92,"l":49.91,"n":5521,"o":49.915,"t":"2026-10-13T04:00:00Z","v":1772840,"vw":49.915361},{"c":49.92,"h":49.93,"l":49.92,"n":5733,"o":49.925,"t":"2026-10-14T04:00:00Z","v":3466624,"vw":49.926358},{"c":49.93,"h":49.93,"l":49.92,"n":7595,"o":49.93,"t":"2026-10-15T04:00:00Z","v":2273672,"vw":49.924785},{"c":49.95,"h":49.95,"l":49.94,"n":3928,"o":49.945,"t":"2026-10-16T04:00:00Z","v":1414390,"vw":49.945311},{"c":49.95,"h":49.95,"l":49.94,"n":8796,"o":49.945,"t":"2026-10-19T04:00:00Z","v":1780904,"vw":49.946276},{"c":49.95,"h":49.96,"l":49.95,"n":7816,"o":49.95,"t":"2026-10-20T04:00:00Z","v":1550389,"vw":49.954619},{"c":49.96,"h":49.97,"l":49.95,"n":7354,"o":49.95,"t":"2026-10-21T04:00:00Z","v":1648868,"vw":49.963041},{"c":49.97,"h":49.97,"l":49.96,"n":10130,"o":49.965,"t":"2026-10-22T04:00:00Z","v":2497185,"vw":49.967397},{"c":49.98,"h":49.99,"l":49.98,"n":1407,"o":49.98,"t":"2026-10-23T04:00:00Z","v":540189,"vw":49.984957}],"volatilityBars":[{"c":49.9533,"h":49.9533,"l":49.9533,"n":1,"o":49.9533,"t":"2026-09-22T09:30:00Z","v":200,"vw":49.9533},{"c":49.95,"h":49.95,"l":49.95,"n":2,"o":49.95,"t":"2026-09-22T10:00:00Z","v":200,"vw":49.95},{"c":49.9515,"h":49.9515,"l":49.9515,"n":2,"o":49.9515,"t":"2026-09-22T11:00:00Z","v":450,"vw":49.9515},{"c":49.955,"h":49.96,"l":49.955,"n":2,"o":49.96,"t":"2026-09-22T11:30:00Z","v":950,"vw":49.956316},{"c":49.9502,"h":49.9502,"l":49.9502,"n":1,"o":49.9502,"t":"2026-09-22T12:00:00Z","v":200,"vw":49.9502},{"c":49.9599,"h":49.96,"l":49.9599,"n":6,"o":49.96,"t":"2026-09-22T12:30:00Z","v":1000,"vw":49.95995},{"c":49.96,"h":49.96,"l":49.9501,"n":3,"o":49.9501,"t":"2026-09-22T12:45:00Z","v":1007,"vw":49.959001},{"c":49.96,"h":49.96,"l":49.96,"n":30,"o":49.96,"t":"2026-09-22T13:00:00Z","v":7228,"vw":49.96},{"c":49.96,"h":49.96,"l":49.96,"n":71,"o":49.96,"t":"2026-09-22T13:15:00Z","v":81725,"vw":49.96},{"c":49.96,"h":49.96,"l":49.96,"n":223,"o":49.96,"t":"2026-09-22T13:30:00Z","v":71818,"vw":49.96},{"c":49.96,"h":49.96,"l":49.96,"n":259,"o":49.96,"t":"2026-09-22T13:45:00Z","v":56076,"vw":49.96},{"c":49.96,"h":49.96,"l":49.96,"n":92,"o":49.96,"t":"2026-09-22T14:00:00Z","v":49965,"vw":49.96},{"c":49.96,"h":49.96,"l":49.96,"n":74,"o":49.96,"t":"2026-09-22T14:15:00Z","v":88918,"vw":49.96},{"c":49.96,"h":49.96,"l":49.96,"n":144,"o":49.96,"t":"2026-09-22T14:30:00Z","v":188064,"vw":49.96},{"c":49.96,"h":49.96,"l":49.96,"n":74,"o":49.96,"t":"2026-09-22T14:45:00Z","v":12630,"vw":49.96},{"c":49.96,"h":49.96,"l":49.96,"n":94,"o":49.96,"t":"2026-09-22T15:00:00Z","v":20083,"vw":49.96},{"c":49.96,"h":49.96,"l":49.96,"n":84,"o":49.96,"t":"2026-09-22T15:15:00Z","v":19933,"vw":49.96},{"c":49.96,"h":49.96,"l":49.96,"n":80,"o":49.96,"t":"2026-09-22T15:30:00Z","v":14587,"vw":49.96},{"c":49.96,"h":49.96,"l":49.96,"n":65,"o":49.96,"t":"2026-09-22T15:45:00Z","v":24373,"vw":49.96},{"c":49.96,"h":49.96,"l":49.96,"n":75,"o":49.96,"t":"2026-09-22T16:00:00Z","v":21505,"vw":49.96},{"c":49.96,"h":49.96,"l":49.96,"n":71,"o":49.96,"t":"2026-09-22T16:15:00Z","v":20339,"vw":49.96},{"c":49.96,"h":49.96,"l":49.96,"n":47,"o":49.96,"t":"2026-09-22T16:30:00Z","v":20709,"vw":49.96},{"c":49.96,"h":49.96,"l":49.96,"n":65,"o":49.96,"t":"2026-09-22T16:45:00Z","v":18878,"vw":49.96},{"c":49.96,"h":49.96,"l":49.96,"n":53,"o":49.96,"t":"2026-09-22T17:00:00Z","v":19812,"vw":49.96},{"c":49.96,"h":49.96,"l":49.96,"n":65,"o":49.96,"t":"2026-09-22T17:15:00Z","v":37244,"vw":49.96},{"c":49.96,"h":49.96,"l":49.96,"n":57,"o":49.96,"t":"2026-09-22T17:30:00Z","v":50855,"vw":49.96},{"c":49.96,"h":49.96,"l":49.96,"n":80,"o":49.96,"t":"2026-09-22T17:45:00Z","v":43190,"vw":49.96},{"c":49.96,"h":49.96,"l":49.96,"n":61,"o":49.96,"t":"2026-09-22T18:00:00Z","v":17126,"vw":49.96},{"c":49.96,"h":49.96,"l":49.96,"n":79,"o":49.96,"t":"2026-09-22T18:15:00Z","v":44902,"vw":49.96},{"c":49.96,"h":49.96,"l":49.96,"n":68,"o":49.96,"t":"2026-09-22T18:30:00Z","v":28386,"vw":49.96},{"c":49.96,"h":49.96,"l":49.96,"n":149,"o":49.96,"t":"2026-09-22T18:45:00Z","v":70529,"vw":49.96},{"c":49.96,"h":49.96,"l":49.96,"n":102,"o":49.96,"t":"2026-09-22T19:00:00Z","v":36286,"vw":49.96},{"c":49.96,"h":49.96,"l":49.96,"n":110,"o":49.96,"t":"2026-09-22T19:15:00Z","v":37985,"vw":49.96},{"c":49.96,"h":49.96,"l":49.96,"n":111,"o":49.96,"t":"2026-09-22T19:30:00Z","v":54797,"vw":49.96},{"c":49.96,"h":49.96,"l":49.96,"n":140,"o":49.96,"t":"2026-09-22T19:45:00Z","v":41145,"vw":49.96},{"c":49.96,"h":49.97,"l":49.96,"n":12,"o":49.97,"t":"2026-09-22T20:00:00Z","v":28716,"vw":49.960269},{"c":49.96,"h":49.96,"l":49.96,"n":10,"o":49.96,"t":"2026-09-22T20:15:00Z","v":3100,"vw":49.96},{"c":49.96,"h":49.96,"l":49.96,"n":2,"o":49.96,"t":"2026-09-22T21:00:00Z","v":300,"vw":49.96},{"c":49.96,"h":49.96,"l":49.96,"n":1,"o":49.96,"t":"2026-09-22T21:30:00Z","v":100,"vw":49.96},{"c":49.96,"h":49.96,"l":49.96,"n":3,"o":49.96,"t":"2026-09-22T22:00:00Z","v":220,"vw":49.96},{"c":49.96,"h":49.96,"l":49.96,"n":1,"o":49.96,"t":"2026-09-22T22:15:00Z","v":1000,"vw":49.96},{"c":49.96,"h":49.96,"l":49.96,"n":3,"o":49.96,"t":"2026-09-22T22:45:00Z","v":353,"vw":49.96},{"c":49.96,"h":49.96,"l":49.96,"n":2,"o":49.96,"t":"2026-09-22T23:00:00Z","v":1110,"vw":49.96},{"c":49.96,"h":49.96,"l":49.96,"n":18,"o":49.96,"t":"2026-09-22T23:15:00Z","v":4000,"vw":49.96},{"c":49.96,"h":49.96,"l":49.96,"n":2,"o":49.96,"t":"2026-09-22T23:45:00Z","v":6559,"vw":49.96},{"c":49.96,"h":49.96,"l":49.96,"n":1,"o":49.96,"t":"2026-09-23T09:15:00Z","v":200,"vw":49.96},{"c":49.9699,"h":49.97,"l":49.96,"n":9,"o":49.96,"t":"2026-09-23T11:00:00Z","v":903,"vw":49.964989},{"c":49.9624,"h":49.9624,"l":49.9602,"n":2,"o":49.9602,"t":"2026-09-23T11:45:00Z","v":200,"vw":49.9613},{"c":49.9601,"h":49.9615,"l":49.9601,"n":2,"o":49.9615,"t":"2026-09-23T12:15:00Z","v":1166,"vw":49.96022},{"c":49.97,"h":49.97,"l":49.97,"n":1,"o":49.97,"t":"2026-09-23T12:45:00Z","v":160,"vw":49.97},{"c":49.96,"h":49.96,"l":49.96,"n":1,"o":49.96,"t":"2026-09-23T13:15:00Z","v":210,"vw":49.96},{"c":49.965,"h":49.97,"l":49.96,"n":277,"o":49.97,"t":"2026-09-23T13:30:00Z","v":140481,"vw":49.96206},{"c":49.97,"h":49.97,"l":49.96,"n":403,"o":49.9683,"t":"2026-09-23T13:45:00Z","v":79911,"vw":49.965411},{"c":49.9601,"h":49.97,"l":49.96,"n":268,"o":49.97,"t":"2026-09-23T14:00:00Z","v":121924,"vw":49.967254},{"c":49.965,"h":49.97,"l":49.96,"n":295,"o":49.965,"t":"2026-09-23T14:15:00Z","v":74723,"vw":49.966796},{"c":49.97,"h":49.97,"l":49.96,"n":130,"o":49.96,"t":"2026-09-23T14:30:00Z","v":30521,"vw":49.963337},{"c":49.97,"h":49.97,"l":49.96,"n":89,"o":49.9683,"t":"2026-09-23T14:45:00Z","v":14174,"vw":49.966409},{"c":49.9619,"h":49.97,"l":49.96,"n":96,"o":49.96,"t":"2026-09-23T15:00:00Z","v":32542,"vw":49.962659},{"c":49.96,"h":49.97,"l":49.96,"n":192,"o":49.9684,"t":"2026-09-23T15:15:00Z","v":60807,"vw":49.963681},{"c":49.96,"h":49.97,"l":49.96,"n":203,"o":49.96,"t":"2026-09-23T15:30:00Z","v":50411,"vw":49.965936},{"c":49.97,"h":49.97,"l":49.96,"n":215,"o":49.96,"t":"2026-09-23T15:45:00Z","v":46335,"vw":49.965316},{"c":49.9601,"h":49.97,"l":49.96,"n":101,"o":49.9682,"t":"2026-09-23T16:00:00Z","v":27148,"vw":49.965742},{"c":49.9663,"h":49.97,"l":49.96,"n":269,"o":49.97,"t":"2026-09-23T16:15:00Z","v":40064,"vw":49.966729},{"c":49.96,"h":49.9699,"l":49.96,"n":161,"o":49.9619,"t":"2026-09-23T16:30:00Z","v":31094,"vw":49.962963},{"c":49.97,"h":49.97,"l":49.96,"n":314,"o":49.961,"t":"2026-09-23T16:45:00Z","v":60624,"vw":49.967198},{"c":49.965,"h":49.97,"l":49.96,"n":195,"o":49.97,"t":"2026-09-23T17:00:00Z","v":37483,"vw":49.966124},{"c":49.97,"h":49.97,"l":49.96,"n":126,"o":49.965,"t":"2026-09-23T17:15:00Z","v":52974,"vw":49.964387},{"c":49.9684,"h":49.97,"l":49.961,"n":52,"o":49.9632,"t":"2026-09-23T17:30:00Z","v":12135,"vw":49.966701},{"c":49.965,"h":49.97,"l":49.96,"n":151,"o":49.9617,"t":"2026-09-23T17:45:00Z","v":16611,"vw":49.965883},{"c":49.965,"h":49.97,"l":49.96,"n":160,"o":49.965,"t":"2026-09-23T18:00:00Z","v":43804,"vw":49.966316},{"c":49.9699,"h":49.97,"l":49.96,"n":79,"o":49.9682,"t":"2026-09-23T18:15:00Z","v":39527,"vw":49.967398},{"c":49.9682,"h":49.97,"l":49.96,"n":138,"o":49.965,"t":"2026-09-23T18:30:00Z","v":36734,"vw":49.965511},{"c":49.965,"h":49.97,"l":49.96,"n":256,"o":49.9604,"t":"2026-09-23T18:45:00Z","v":42415,"vw":49.963197},{"c":49.9624,"h":49.97,"l":49.96,"n":116,"o":49.965,"t":"2026-09-23T19:00:00Z","v":30982,"vw":49.964411},{"c":49.9605,"h":49.97,"l":49.96,"n":169,"o":49.97,"t":"2026-09-23T19:15:00Z","v":46835,"vw":49.965053},{"c":49.965,"h":49.97,"l":49.96,"n":185,"o":49.96,"t":"2026-09-23T19:30:00Z","v":151353,"vw":49.967043},{"c":49.9685,"h":49.97,"l":49.96,"n":854,"o":49.965,"t":"2026-09-23T19:45:00Z","v":209831,"vw":49.962081},{"c":49.9601,"h":49.9601,"l":49.96,"n":9,"o":49.96,"t":"2026-09-23T20:00:00Z","v":264955,"vw":49.960001},{"c":49.9601,"h":49.9601,"l":49.9601,"n":1,"o":49.9601,"t":"2026-09-23T20:15:00Z","v":100,"vw":49.9601},{"c":49.96,"h":49.96,"l":49.96,"n":2,"o":49.96,"t":"2026-09-23T20:45:00Z","v":747,"vw":49.96},{"c":49.9699,"h":49.9699,"l":49.9699,"n":2,"o":49.9699,"t":"2026-09-23T21:15:00Z","v":207,"vw":49.9699},{"c":49.9617,"h":49.965,"l":49.9617,"n":3,"o":49.965,"t":"2026-09-23T22:00:00Z","v":2411,"vw":49.962344},{"c":49.962,"h":49.962,"l":49.96,"n":10,"o":49.9612,"t":"2026-09-23T22:15:00Z","v":16650,"vw":49.960755},{"c":49.9603,"h":49.9615,"l":49.9603,"n":2,"o":49.9615,"t":"2026-09-23T23:30:00Z","v":950,"vw":49.960868},{"c":49.9603,"h":49.9603,"l":49.9603,"n":1,"o":49.9603,"t":"2026-09-23T23:45:00Z","v":100,"vw":49.9603},{"c":49.965,"h":49.965,"l":49.965,"n":1,"o":49.965,"t":"2026-09-24T11:00:00Z","v":100,"vw":49.965},{"c":49.965,"h":49.965,"l":49.965,"n":1,"o":49.965,"t":"2026-09-24T11:15:00Z","v":100,"vw":49.965},{"c":49.965,"h":49.965,"l":49.965,"n":1,"o":49.965,"t":"2026-09-24T11:30:00Z","v":600,"vw":49.965},{"c":49.96,"h":49.965,"l":49.96,"n":2,"o":49.965,"t":"2026-09-24T11:45:00Z","v":1054,"vw":49.962846},{"c":49.965,"h":49.965,"l":49.96,"n":6,"o":49.965,"t":"2026-09-24T12:00:00Z","v":1752,"vw":49.963571},{"c":49.96,"h":49.968,"l":49.96,"n":3,"o":49.968,"t":"2026-09-24T12:30:00Z","v":1700,"vw":49.963088},{"c":49.965,"h":49.965,"l":49.96,"n":5,"o":49.96,"t":"2026-09-24T12:45:00Z","v":5200,"vw":49.961154},{"c":49.965,"h":49.965,"l":49.965,"n":4,"o":49.965,"t":"2026-09-24T13:15:00Z","v":1111,"vw":49.965},{"c":49.96,"h":49.97,"l":49.96,"n":410,"o":49.96,"t":"2026-09-24T13:30:00Z","v":90849,"vw":49.961958},{"c":49.96,"h":49.97,"l":49.96,"n":538,"o":49.97,"t":"2026-09-24T13:45:00Z","v":138540,"vw":49.9655},{"c":49.97,"h":49.97,"l":49.96,"n":502,"o":49.96,"t":"2026-09-24T14:00:00Z","v":120804,"vw":49.964866},{"c":49.97,"h":49.97,"l":49.96,"n":396,"o":49.96,"t":"2026-09-24T14:15:00Z","v":108968,"vw":49.964783},{"c":49.96,"h":49.97,"l":49.96,"n":525,"o":49.97,"t":"2026-09-24T14:30:00Z","v":100855,"vw":49.965668},{"c":49.965,"h":49.97,"l":49.96,"n":487,"o":49.96,"t":"2026-09-24T14:45:00Z","v":134366,"vw":49.965745},{"c":49.96,"h":49.97,"l":49.96,"n":397,"o":49.96,"t":"2026-09-24T15:00:00Z","v":100071,"vw":49.966637},{"c":49.96,"h":49.97,"l":49.96,"n":378,"o":49.96,"t":"2026-09-24T15:15:00Z","v":94527,"vw":49.965347},{"c":49.96,"h":49.97,"l":49.96,"n":419,"o":49.97,"t":"2026-09-24T15:30:00Z","v":327356,"vw":49.968458},{"c":49.9684,"h":49.97,"l":49.96,"n":260,"o":49.96,"t":"2026-09-24T15:45:00Z","v":60910,"vw":49.965625},{"c":49.965,"h":49.97,"l":49.96,"n":340,"o":49.97,"t":"2026-09-24T16:00:00Z","v":73923,"vw":49.965443},{"c":49.97,"h":49.97,"l":49.96,"n":266,"o":49.965,"t":"2026-09-24T16:15:00Z","v":55134,"vw":49.964955},{"c":49.97,"h":49.97,"l":49.96,"n":305,"o":49.965,"t":"2026-09-24T16:30:00Z","v":73538,"vw":49.965645},{"c":49.97,"h":49.97,"l":49.96,"n":212,"o":49.96,"t":"2026-09-24T16:45:00Z","v":62398,"vw":49.965996},{"c":49.96,"h":49.97,"l":49.96,"n":318,"o":49.97,"t":"2026-09-24T17:00:00Z","v":57162,"vw":49.966025},{"c":49.965,"h":49.97,"l":49.96,"n":263,"o":49.96,"t":"2026-09-24T17:15:00Z","v":56790,"vw":49.965178},{"c":49.965,"h":49.97,"l":49.96,"n":165,"o":49.965,"t":"2026-09-24T17:30:00Z","v":94360,"vw":49.96667},{"c":49.9601,"h":49.97,"l":49.96,"n":94,"o":49.965,"t":"2026-09-24T17:45:00Z","v":28611,"vw":49.964521},{"c":49.965,"h":49.97,"l":49.96,"n":66,"o":49.965,"t":"2026-09-24T18:00:00Z","v":40027,"vw":49.963024},{"c":49.9619,"h":49.97,"l":49.96,"n":77,"o":49.9617,"t":"2026-09-24T18:15:00Z","v":49925,"vw":49.962542},{"c":49.965,"h":49.97,"l":49.96,"n":92,"o":49.9617,"t":"2026-09-24T18:30:00Z","v":35867,"vw":49.96616},{"c":49.965,"h":49.97,"l":49.96,"n":157,"o":49.97,"t":"2026-09-24T18:45:00Z","v":70986,"vw":49.966708},{"c":49.96,"h":49.97,"l":49.96,"n":140,"o":49.965,"t":"2026-09-24T19:00:00Z","v":52976,"vw":49.965233},{"c":49.97,"h":49.97,"l":49.96,"n":175,"o":49.965,"t":"2026-09-24T19:15:00Z","v":53694,"vw":49.966071},{"c":49.9682,"h":49.97,"l":49.96,"n":295,"o":49.97,"t":"2026-09-24T19:30:00Z","v":98534,"vw":49.963779},{"c":49.97,"h":49.97,"l":49.96,"n":602,"o":49.964,"t":"2026-09-24T19:45:00Z","v":131351,"vw":49.967366},{"c":49.97,"h":49.97,"l":49.96,"n":27,"o":49.96,"t":"2026-09-24T20:00:00Z","v":15347,"vw":49.967934},{"c":49.96,"h":49.96,"l":49.96,"n":1,"o":49.96,"t":"2026-09-24T20:15:00Z","v":203,"vw":49.96},{"c":49.97,"h":49.97,"l":49.97,"n":1,"o":49.97,"t":"2026-09-24T20:30:00Z","v":200,"vw":49.97},{"c":49.9688,"h":49.9688,"l":49.968,"n":3,"o":49.968,"t":"2026-09-24T20:45:00Z","v":3904,"vw":49.96839},{"c":49.9699,"h":49.97,"l":49.9699,"n":3,"o":49.97,"t":"2026-09-24T21:15:00Z","v":800,"vw":49.969975},{"c":49.96,"h":49.96,"l":49.96,"n":1,"o":49.96,"t":"2026-09-24T21:45:00Z","v":8000,"vw":49.96},{"c":49.9615,"h":49.965,"l":49.9603,"n":4,"o":49.965,"t":"2026-09-24T22:15:00Z","v":4121,"vw":49.963903},{"c":49.965,"h":49.965,"l":49.965,"n":1,"o":49.965,"t":"2026-09-24T23:15:00Z","v":140,"vw":49.965},{"c":49.9695,"h":49.97,"l":49.9695,"n":10,"o":49.97,"t":"2026-09-24T23:30:00Z","v":4000,"vw":49.96975},{"c":49.96,"h":49.97,"l":49.96,"n":7,"o":49.97,"t":"2026-09-24T23:45:00Z","v":5810,"vw":49.968861},{"c":49.975,"h":49.975,"l":49.975,"n":3,"o":49.975,"t":"2026-09-25T11:00:00Z","v":10610,"vw":49.975},{"c":49.975,"h":49.975,"l":49.975,"n":10,"o":49.975,"t":"2026-09-25T11:30:00Z","v":3202,"vw":49.975},{"c":49.975,"h":49.975,"l":49.975,"n":4,"o":49.975,"t":"2026-09-25T11:45:00Z","v":1215,"vw":49.975},{"c":49.975,"h":49.975,"l":49.975,"n":3,"o":49.975,"t":"2026-09-25T12:00:00Z","v":1067,"vw":49.975},{"c":49.9775,"h":49.9775,"l":49.9775,"n":1,"o":49.9775,"t":"2026-09-25T12:15:00Z","v":134,"vw":49.9775},{"c":49.975,"h":49.975,"l":49.975,"n":2,"o":49.975,"t":"2026-09-25T12:30:00Z","v":531,"vw":49.975},{"c":49.9715,"h":49.975,"l":49.9715,"n":2,"o":49.975,"t":"2026-09-25T13:00:00Z","v":500,"vw":49.9743},{"c":49.975,"h":49.975,"l":49.97,"n":7,"o":49.975,"t":"2026-09-25T13:15:00Z","v":2300,"vw":49.973478},{"c":49.98,"h":49.98,"l":49.97,"n":261,"o":49.97,"t":"2026-09-25T13:30:00Z","v":195264,"vw":49.971667},{"c":49.97,"h":49.98,"l":49.97,"n":122,"o":49.98,"t":"2026-09-25T13:45:00Z","v":37372,"vw":49.975091},{"c":49.97,"h":49.98,"l":49.97,"n":330,"o":49.9716,"t":"2026-09-25T14:00:00Z","v":79475,"vw":49.975411},{"c":49.98,"h":49.98,"l":49.97,"n":285,"o":49.97,"t":"2026-09-25T14:15:00Z","v":71703,"vw":49.975774},{"c":49.97,"h":49.98,"l":49.97,"n":438,"o":49.975,"t":"2026-09-25T14:30:00Z","v":115293,"vw":49.973869},{"c":49.9797,"h":49.98,"l":49.97,"n":219,"o":49.98,"t":"2026-09-25T14:45:00Z","v":110663,"vw":49.973611},{"c":49.975,"h":49.98,"l":49.97,"n":265,"o":49.98,"t":"2026-09-25T15:00:00Z","v":95535,"vw":49.972961},{"c":49.975,"h":49.98,"l":49.97,"n":266,"o":49.974,"t":"2026-09-25T15:15:00Z","v":52202,"vw":49.9757},{"c":49.9718,"h":49.98,"l":49.97,"n":371,"o":49.9796,"t":"2026-09-25T15:30:00Z","v":74988,"vw":49.977472},{"c":49.97,"h":49.98,"l":49.97,"n":263,"o":49.975,"t":"2026-09-25T15:45:00Z","v":69178,"vw":49.978226},{"c":49.97,"h":49.98,"l":49.97,"n":281,"o":49.976,"t":"2026-09-25T16:00:00Z","v":32467,"vw":49.974386},{"c":49.9795,"h":49.98,"l":49.97,"n":240,"o":49.9761,"t":"2026-09-25T16:15:00Z","v":39806,"vw":49.97434},{"c":49.975,"h":49.98,"l":49.97,"n":235,"o":49.9718,"t":"2026-09-25T16:30:00Z","v":43423,"vw":49.975484},{"c":49.9716,"h":49.98,"l":49.97,"n":146,"o":49.97,"t":"2026-09-25T16:45:00Z","v":15644,"vw":49.974554},{"c":49.97,"h":49.98,"l":49.97,"n":163,"o":49.9796,"t":"2026-09-25T17:00:00Z","v":87976,"vw":49.976544},{"c":49.98,"h":49.98,"l":49.97,"n":611,"o":49.9795,"t":"2026-09-25T17:15:00Z","v":124025,"vw":49.975727},{"c":49.9796,"h":49.98,"l":49.97,"n":212,"o":49.9718,"t":"2026-09-25T17:30:00Z","v":44460,"vw":49.974242},{"c":49.9718,"h":49.98,"l":49.97,"n":267,"o":49.9799,"t":"2026-09-25T17:45:00Z","v":66791,"vw":49.975059},{"c":49.98,"h":49.98,"l":49.97,"n":281,"o":49.98,"t":"2026-09-25T18:00:00Z","v":35693,"vw":49.977939},{"c":49.98,"h":49.98,"l":49.97,"n":260,"o":49.975,"t":"2026-09-25T18:15:00Z","v":63313,"vw":49.976684},{"c":49.98,"h":49.98,"l":49.97,"n":211,"o":49.98,"t":"2026-09-25T18:30:00Z","v":41684,"vw":49.97728},{"c":49.98,"h":49.98,"l":49.97,"n":241,"o":49.9799,"t":"2026-09-25T18:45:00Z","v":55351,"vw":49.978594},{"c":49.9797,"h":49.98,"l":49.97,"n":180,"o":49.9795,"t":"2026-09-25T19:00:00Z","v":162874,"vw":49.972857},{"c":49.975,"h":49.98,"l":49.97,"n":222,"o":49.98,"t":"2026-09-25T19:15:00Z","v":88412,"vw":49.978613},{"c":49.98,"h":49.98,"l":49.97,"n":164,"o":49.98,"t":"2026-09-25T19:30:00Z","v":63527,"vw":49.97774},{"c":49.98,"h":49.98,"l":49.97,"n":338,"o":49.97,"t":"2026-09-25T19:45:00Z","v":389523,"vw":49.978828},{"c":49.98,"h":49.98,"l":49.97,"n":24,"o":49.98,"t":"2026-09-25T20:00:00Z","v":162819,"vw":49.97992},{"c":49.9705,"h":49.9705,"l":49.9705,"n":1,"o":49.9705,"t":"2026-09-25T20:15:00Z","v":750,"vw":49.9705},{"c":49.9715,"h":49.9715,"l":49.97,"n":2,"o":49.97,"t":"2026-09-25T20:45:00Z","v":11133,"vw":49.970123},{"c":49.9795,"h":49.98,"l":49.9795,"n":2,"o":49.98,"t":"2026-09-25T21:30:00Z","v":210,"vw":49.97975},{"c":49.97,"h":49.97,"l":49.97,"n":2,"o":49.97,"t":"2026-09-25T21:45:00Z","v":24989,"vw":49.97},{"c":49.98,"h":49.98,"l":49.9701,"n":7,"o":49.9701,"t":"2026-09-25T22:00:00Z","v":7533,"vw":49.979415},{"c":49.9785,"h":49.98,"l":49.97,"n":4,"o":49.98,"t":"2026-09-25T23:15:00Z","v":2070,"vw":49.975679},{"c":49.85,"h":49.85,"l":49.85,"n":1,"o":49.85,"t":"2026-09-28T08:00:00Z","v":198,"vw":49.85},{"c":49.825,"h":49.825,"l":49.825,"n":1,"o":49.825,"t":"2026-09-28T09:45:00Z","v":100,"vw":49.825},{"c":49.8275,"h":49.8275,"l":49.8275,"n":1,"o":49.8275,"t":"2026-09-28T10:15:00Z","v":200,"vw":49.8275},{"c":49.83,"h":49.83,"l":49.8276,"n":40,"o":49.83,"t":"2026-09-28T11:00:00Z","v":41666,"vw":49.829871},{"c":49.83,"h":49.83,"l":49.83,"n":2,"o":49.83,"t":"2026-09-28T11:15:00Z","v":113,"vw":49.83},{"c":49.82,"h":49.82,"l":49.82,"n":1,"o":49.82,"t":"2026-09-28T11:30:00Z","v":1202,"vw":49.82},{"c":49.83,"h":49.83,"l":49.8285,"n":2,"o":49.8285,"t":"2026-09-28T12:00:00Z","v":1500,"vw":49.8299},{"c":49.83,"h":49.83,"l":49.83,"n":2,"o":49.83,"t":"2026-09-28T12:15:00Z","v":369,"vw":49.83},{"c":49.8297,"h":49.8297,"l":49.828,"n":2,"o":49.828,"t":"2026-09-28T12:30:00Z","v":1380,"vw":49.828246},{"c":49.8275,"h":49.8299,"l":49.8275,"n":2,"o":49.8299,"t":"2026-09-28T12:45:00Z","v":1193,"vw":49.829154},{"c":49.83,"h":49.83,"l":49.83,"n":3,"o":49.83,"t":"2026-09-28T13:00:00Z","v":414,"vw":49.83},{"c":49.83,"h":49.83,"l":49.83,"n":4,"o":49.83,"t":"2026-09-28T13:15:00Z","v":202,"vw":49.83},{"c":49.825,"h":49.83,"l":49.82,"n":480,"o":49.825,"t":"2026-09-28T13:30:00Z","v":411333,"vw":49.826379},{"c":49.83,"h":49.83,"l":49.82,"n":413,"o":49.83,"t":"2026-09-28T13:45:00Z","v":186441,"vw":49.828035},{"c":49.8297,"h":49.83,"l":49.82,"n":387,"o":49.83,"t":"2026-09-28T14:00:00Z","v":93334,"vw":49.825867},{"c":49.825,"h":49.83,"l":49.82,"n":291,"o":49.83,"t":"2026-09-28T14:15:00Z","v":67460,"vw":49.827383},{"c":49.825,"h":49.83,"l":49.82,"n":350,"o":49.825,"t":"2026-09-28T14:30:00Z","v":90851,"vw":49.827007},{"c":49.825,"h":49.83,"l":49.82,"n":299,"o":49.825,"t":"2026-09-28T14:45:00Z","v":84207,"vw":49.826349},{"c":49.825,"h":49.83,"l":49.82,"n":256,"o":49.825,"t":"2026-09-28T15:00:00Z","v":44267,"vw":49.825428},{"c":49.825,"h":49.83,"l":49.82,"n":152,"o":49.825,"t":"2026-09-28T15:15:00Z","v":167991,"vw":49.828861},{"c":49.822,"h":49.83,"l":49.82,"n":149,"o":49.8299,"t":"2026-09-28T15:30:00Z","v":70284,"vw":49.826651},{"c":49.8201,"h":49.83,"l":49.82,"n":141,"o":49.8201,"t":"2026-09-28T15:45:00Z","v":111728,"vw":49.823109},{"c":49.8217,"h":49.83,"l":49.82,"n":81,"o":49.83,"t":"2026-09-28T16:00:00Z","v":38233,"vw":49.826242},{"c":49.8296,"h":49.83,"l":49.82,"n":78,"o":49.825,"t":"2026-09-28T16:15:00Z","v":30100,"vw":49.82584},{"c":49.8295,"h":49.83,"l":49.82,"n":120,"o":49.825,"t":"2026-09-28T16:30:00Z","v":51990,"vw":49.825456},{"c":49.825,"h":49.83,"l":49.82,"n":130,"o":49.8298,"t":"2026-09-28T16:45:00Z","v":68604,"vw":49.827403},{"c":49.8217,"h":49.83,"l":49.82,"n":168,"o":49.82,"t":"2026-09-28T17:00:00Z","v":56323,"vw":49.824817},{"c":49.8215,"h":49.83,"l":49.82,"n":273,"o":49.825,"t":"2026-09-28T17:15:00Z","v":40524,"vw":49.824871},{"c":49.825,"h":49.83,"l":49.82,"n":244,"o":49.83,"t":"2026-09-28T17:30:00Z","v":57253,"vw":49.825953},{"c":49.8235,"h":49.83,"l":49.82,"n":258,"o":49.83,"t":"2026-09-28T17:45:00Z","v":41281,"vw":49.826792},{"c":49.825,"h":49.83,"l":49.82,"n":108,"o":49.8276,"t":"2026-09-28T18:00:00Z","v":37891,"vw":49.826832},{"c":49.8229,"h":49.83,"l":49.82,"n":89,"o":49.825,"t":"2026-09-28T18:15:00Z","v":326792,"vw":49.827441},{"c":49.825,"h":49.83,"l":49.82,"n":155,"o":49.83,"t":"2026-09-28T18:30:00Z","v":77549,"vw":49.827963},{"c":49.8292,"h":49.83,"l":49.82,"n":138,"o":49.825,"t":"2026-09-28T18:45:00Z","v":63475,"vw":49.826919},{"c":49.8235,"h":49.83,"l":49.82,"n":92,"o":49.8235,"t":"2026-09-28T19:00:00Z","v":51653,"vw":49.826298},{"c":49.83,"h":49.83,"l":49.82,"n":227,"o":49.8296,"t":"2026-09-28T19:15:00Z","v":48160,"vw":49.828041},{"c":49.825,"h":49.83,"l":49.8201,"n":196,"o":49.825,"t":"2026-09-28T19:30:00Z","v":306517,"vw":49.829367},{"c":49.83,"h":49.83,"l":49.82,"n":285,"o":49.825,"t":"2026-09-28T19:45:00Z","v":228246,"vw":49.826142},{"c":49.83,"h":49.83,"l":49.828,"n":20,"o":49.83,"t":"2026-09-28T20:00:00Z","v":143083,"vw":49.82998},{"c":49.83,"h":49.83,"l":49.8299,"n":12,"o":49.83,"t":"2026-09-28T20:15:00Z","v":19252,"vw":49.829999},{"c":49.828,"h":49.83,"l":49.828,"n":6,"o":49.83,"t":"2026-09-28T20:30:00Z","v":17849,"vw":49.829887},{"c":49.83,"h":49.83,"l":49.83,"n":2,"o":49.83,"t":"2026-09-28T20:45:00Z","v":1550,"vw":49.83},{"c":49.83,"h":49.83,"l":49.83,"n":1,"o":49.83,"t":"2026-09-28T21:00:00Z","v":200,"vw":49.83},{"c":49.8201,"h":49.83,"l":49.8201,"n":5,"o":49.8297,"t":"2026-09-28T21:15:00Z","v":1705,"vw":49.828655},{"c":49.8286,"h":49.8286,"l":49.8286,"n":1,"o":49.8286,"t":"2026-09-28T21:45:00Z","v":100,"vw":49.8286},{"c":49.82,"h":49.825,"l":49.82,"n":7,"o":49.8215,"t":"2026-09-28T22:15:00Z","v":8425,"vw":49.8207},{"c":49.83,"h":49.83,"l":49.83,"n":1,"o":49.83,"t":"2026-09-28T22:30:00Z","v":400,"vw":49.83},{"c":49.83,"h":49.83,"l":49.83,"n":2,"o":49.83,"t":"2026-09-28T22:45:00Z","v":404,"vw":49.83},{"c":49.8299,"h":49.8299,"l":49.8299,"n":1,"o":49.8299,"t":"2026-09-28T23:00:00Z","v":4300,"vw":49.8299},{"c":49.825,"h":49.83,"l":49.825,"n":4,"o":49.83,"t":"2026-09-28T23:45:00Z","v":3892,"vw":49.82987},{"c":49.8315,"h":49.8315,"l":49.83,"n":7,"o":49.83,"t":"2026-09-29T11:00:00Z","v":828,"vw":49.830608},{"c":49.8315,"h":49.8347,"l":49.8315,"n":2,"o":49.8347,"t":"2026-09-29T12:15:00Z","v":1100,"vw":49.834409},{"c":49.8315,"h":49.8369,"l":49.8315,"n":2,"o":49.8369,"t":"2026-09-29T12:30:00Z","v":4100,"vw":49.831632},{"c":49.84,"h":49.84,"l":49.84,"n":2,"o":49.84,"t":"2026-09-29T12:45:00Z","v":5017,"vw":49.84},{"c":49.84,"h":49.84,"l":49.84,"n":2,"o":49.84,"t":"2026-09-29T13:00:00Z","v":603,"vw":49.84},{"c":49.83,"h":49.8368,"l":49.83,"n":2,"o":49.8368,"t":"2026-09-29T13:15:00Z","v":300,"vw":49.834533},{"c":49.8384,"h":49.84,"l":49.83,"n":291,"o":49.84,"t":"2026-09-29T13:30:00Z","v":283062,"vw":49.83665},{"c":49.835,"h":49.84,"l":49.83,"n":232,"o":49.84,"t":"2026-09-29T13:45:00Z","v":58262,"vw":49.835013},{"c":49.835,"h":49.84,"l":49.83,"n":259,"o":49.835,"t":"2026-09-29T14:00:00Z","v":61994,"vw":49.835705},{"c":49.83,"h":49.84,"l":49.83,"n":370,"o":49.83,"t":"2026-09-29T14:15:00Z","v":84695,"vw":49.836595},{"c":49.84,"h":49.84,"l":49.83,"n":501,"o":49.84,"t":"2026-09-29T14:30:00Z","v":110834,"vw":49.836296},{"c":49.835,"h":49.84,"l":49.83,"n":323,"o":49.835,"t":"2026-09-29T14:45:00Z","v":127148,"vw":49.837387},{"c":49.8318,"h":49.84,"l":49.83,"n":223,"o":49.835,"t":"2026-09-29T15:00:00Z","v":149876,"vw":49.837585},{"c":49.84,"h":49.84,"l":49.83,"n":173,"o":49.835,"t":"2026-09-29T15:15:00Z","v":90793,"vw":49.835566},{"c":49.8399,"h":49.84,"l":49.83,"n":250,"o":49.8382,"t":"2026-09-29T15:30:00Z","v":51352,"vw":49.835225},{"c":49.835,"h":49.84,"l":49.83,"n":243,"o":49.835,"t":"2026-09-29T15:45:00Z","v":77140,"vw":49.833878},{"c":49.84,"h":49.84,"l":49.83,"n":217,"o":49.835,"t":"2026-09-29T16:00:00Z","v":59389,"vw":49.835584},{"c":49.835,"h":49.84,"l":49.83,"n":267,"o":49.84,"t":"2026-09-29T16:15:00Z","v":81205,"vw":49.834184},{"c":49.835,"h":49.84,"l":49.83,"n":335,"o":49.835,"t":"2026-09-29T16:30:00Z","v":89196,"vw":49.836638},{"c":49.83,"h":49.84,"l":49.83,"n":445,"o":49.84,"t":"2026-09-29T16:45:00Z","v":143930,"vw":49.834357},{"c":49.84,"h":49.84,"l":49.83,"n":450,"o":49.835,"t":"2026-09-29T17:00:00Z","v":77512,"vw":49.834732},{"c":49.84,"h":49.84,"l":49.83,"n":640,"o":49.835,"t":"2026-09-29T17:15:00Z","v":172631,"vw":49.835644},{"c":49.8318,"h":49.84,"l":49.83,"n":280,"o":49.84,"t":"2026-09-29T17:30:00Z","v":82652,"vw":49.83652},{"c":49.8382,"h":49.84,"l":49.83,"n":548,"o":49.835,"t":"2026-09-29T17:45:00Z","v":94051,"vw":49.83773},{"c":49.84,"h":49.84,"l":49.83,"n":325,"o":49.835,"t":"2026-09-29T18:00:00Z","v":73004,"vw":49.834504},{"c":49.835,"h":49.84,"l":49.83,"n":496,"o":49.835,"t":"2026-09-29T18:15:00Z","v":110138,"vw":49.836597},{"c":49.83,"h":49.84,"l":49.83,"n":430,"o":49.84,"t":"2026-09-29T18:30:00Z","v":97784,"vw":49.835387},{"c":49.84,"h":49.84,"l":49.83,"n":302,"o":49.835,"t":"2026-09-29T18:45:00Z","v":89002,"vw":49.835724},{"c":49.835,"h":49.84,"l":49.83,"n":205,"o":49.83,"t":"2026-09-29T19:00:00Z","v":52969,"vw":49.836589},{"c":49.835,"h":49.84,"l":49.83,"n":282,"o":49.8339,"t":"2026-09-29T19:15:00Z","v":155578,"vw":49.83531},{"c":49.835,"h":49.84,"l":49.83,"n":346,"o":49.84,"t":"2026-09-29T19:30:00Z","v":104953,"vw":49.837244},{"c":49.84,"h":49.84,"l":49.83,"n":509,"o":49.84,"t":"2026-09-29T19:45:00Z","v":219068,"vw":49.838437},{"c":49.8397,"h":49.84,"l":49.83,"n":23,"o":49.84,"t":"2026-09-29T20:00:00Z","v":1951,"vw":49.838795},{"c":49.84,"h":49.84,"l":49.8306,"n":3,"o":49.8306,"t":"2026-09-29T20:30:00Z","v":742,"vw":49.834884},{"c":49.84,"h":49.84,"l":49.84,"n":2,"o":49.84,"t":"2026-09-29T20:45:00Z","v":950,"vw":49.84},{"c":49.832,"h":49.832,"l":49.832,"n":1,"o":49.832,"t":"2026-09-29T21:00:00Z","v":200,"vw":49.832},{"c":49.84,"h":49.84,"l":49.8395,"n":4,"o":49.84,"t":"2026-09-29T21:15:00Z","v":1200,"vw":49.839783},{"c":49.84,"h":49.84,"l":49.84,"n":5,"o":49.84,"t":"2026-09-29T21:30:00Z","v":13610,"vw":49.84},{"c":49.83,"h":49.83,"l":49.83,"n":1,"o":49.83,"t":"2026-09-29T21:45:00Z","v":210,"vw":49.83},{"c":49.832,"h":49.835,"l":49.8319,"n":6,"o":49.8319,"t":"2026-09-29T22:00:00Z","v":7412,"vw":49.832753},{"c":49.84,"h":49.84,"l":49.84,"n":5,"o":49.84,"t":"2026-09-29T23:00:00Z","v":10000,"vw":49.84},{"c":49.8399,"h":49.8399,"l":49.8399,"n":1,"o":49.8399,"t":"2026-09-29T23:15:00Z","v":1000,"vw":49.8399},{"c":49.8395,"h":49.84,"l":49.8395,"n":2,"o":49.84,"t":"2026-09-29T23:30:00Z","v":360,"vw":49.83975},{"c":49.8375,"h":49.84,"l":49.8375,"n":11,"o":49.84,"t":"2026-09-29T23:45:00Z","v":15628,"vw":49.838893},{"c":49.845,"h":49.845,"l":49.845,"n":1,"o":49.845,"t":"2026-09-30T10:15:00Z","v":414,"vw":49.845},{"c":49.8495,"h":49.8495,"l":49.8402,"n":9,"o":49.8402,"t":"2026-09-30T11:00:00Z","v":1491,"vw":49.846909},{"c":49.845,"h":49.845,"l":49.845,"n":3,"o":49.845,"t":"2026-09-30T11:15:00Z","v":2090,"vw":49.845},{"c":49.842,"h":49.8499,"l":49.842,"n":3,"o":49.8499,"t":"2026-09-30T11:30:00Z","v":4400,"vw":49.842607},{"c":49.845,"h":49.845,"l":49.845,"n":3,"o":49.845,"t":"2026-09-30T12:00:00Z","v":102,"vw":49.845},{"c":49.8466,"h":49.8466,"l":49.8466,"n":2,"o":49.8466,"t":"2026-09-30T12:15:00Z","v":251,"vw":49.8466},{"c":49.845,"h":49.845,"l":49.845,"n":2,"o":49.845,"t":"2026-09-30T12:30:00Z","v":2170,"vw":49.845},{"c":49.8466,"h":49.8466,"l":49.845,"n":3,"o":49.845,"t":"2026-09-30T13:00:00Z","v":400,"vw":49.8458},{"c":49.84,"h":49.85,"l":49.84,"n":349,"o":49.84,"t":"2026-09-30T13:30:00Z","v":134636,"vw":49.842874},{"c":49.845,"h":49.85,"l":49.84,"n":338,"o":49.8401,"t":"2026-09-30T13:45:00Z","v":62399,"vw":49.843834},{"c":49.846,"h":49.85,"l":49.84,"n":337,"o":49.85,"t":"2026-09-30T14:00:00Z","v":115072,"vw":49.845272},{"c":49.845,"h":49.85,"l":49.84,"n":159,"o":49.8421,"t":"2026-09-30T14:15:00Z","v":40845,"vw":49.84506},{"c":49.8481,"h":49.85,"l":49.84,"n":249,"o":49.8419,"t":"2026-09-30T14:30:00Z","v":129422,"vw":49.847716},{"c":49.84,"h":49.85,"l":49.84,"n":225,"o":49.85,"t":"2026-09-30T14:45:00Z","v":57704,"vw":49.843703},{"c":49.85,"h":49.85,"l":49.84,"n":384,"o":49.84,"t":"2026-09-30T15:00:00Z","v":55441,"vw":49.84375},{"c":49.845,"h":49.85,"l":49.84,"n":316,"o":49.84,"t":"2026-09-30T15:15:00Z","v":57714,"vw":49.845048},{"c":49.84,"h":49.85,"l":49.84,"n":253,"o":49.8481,"t":"2026-09-30T15:30:00Z","v":62716,"vw":49.845962},{"c":49.84,"h":49.85,"l":49.84,"n":245,"o":49.85,"t":"2026-09-30T15:45:00Z","v":58262,"vw":49.845126},{"c":49.845,"h":49.85,"l":49.84,"n":441,"o":49.84,"t":"2026-09-30T16:00:00Z","v":94006,"vw":49.846833},{"c":49.84,"h":49.85,"l":49.84,"n":419,"o":49.8418,"t":"2026-09-30T16:15:00Z","v":115703,"vw":49.845797},{"c":49.85,"h":49.85,"l":49.84,"n":390,"o":49.84,"t":"2026-09-30T16:30:00Z","v":118951,"vw":49.84484},{"c":49.85,"h":49.85,"l":49.84,"n":405,"o":49.85,"t":"2026-09-30T16:45:00Z","v":89678,"vw":49.847204},{"c":49.845,"h":49.85,"l":49.84,"n":702,"o":49.84,"t":"2026-09-30T17:00:00Z","v":107006,"vw":49.845879},{"c":49.84,"h":49.85,"l":49.84,"n":404,"o":49.85,"t":"2026-09-30T17:15:00Z","v":57399,"vw":49.84374},{"c":49.84,"h":49.85,"l":49.84,"n":489,"o":49.8499,"t":"2026-09-30T17:30:00Z","v":35124,"vw":49.845308},{"c":49.85,"h":49.85,"l":49.84,"n":592,"o":49.84,"t":"2026-09-30T17:45:00Z","v":73559,"vw":49.846207},{"c":49.85,"h":49.85,"l":49.84,"n":602,"o":49.85,"t":"2026-09-30T18:00:00Z","v":70455,"vw":49.845703},{"c":49.845,"h":49.85,"l":49.84,"n":516,"o":49.85,"t":"2026-09-30T18:15:00Z","v":67253,"vw":49.847048},{"c":49.85,"h":49.85,"l":49.84,"n":175,"o":49.84,"t":"2026-09-30T18:30:00Z","v":47418,"vw":49.847578},{"c":49.845,"h":49.85,"l":49.84,"n":167,"o":49.8476,"t":"2026-09-30T18:45:00Z","v":58143,"vw":49.846231},{"c":49.8451,"h":49.85,"l":49.84,"n":177,"o":49.8481,"t":"2026-09-30T19:00:00Z","v":84277,"vw":49.846726},{"c":49.85,"h":49.85,"l":49.84,"n":134,"o":49.845,"t":"2026-09-30T19:15:00Z","v":25030,"vw":49.847202},{"c":49.8476,"h":49.85,"l":49.84,"n":168,"o":49.85,"t":"2026-09-30T19:30:00Z","v":150953,"vw":49.843343},{"c":49.85,"h":49.85,"l":49.84,"n":244,"o":49.8497,"t":"2026-09-30T19:45:00Z","v":141127,"vw":49.847384},{"c":49.8415,"h":49.85,"l":49.8415,"n":14,"o":49.85,"t":"2026-09-30T20:00:00Z","v":97757,"vw":49.849991},{"c":49.85,"h":49.85,"l":49.8495,"n":4,"o":49.85,"t":"2026-09-30T20:30:00Z","v":2201,"vw":49.849864},{"c":49.85,"h":49.85,"l":49.85,"n":2,"o":49.85,"t":"2026-09-30T21:00:00Z","v":1518,"vw":49.85},{"c":49.8499,"h":49.8499,"l":49.8499,"n":2,"o":49.8499,"t":"2026-09-30T21:15:00Z","v":4696,"vw":49.8499},{"c":49.85,"h":49.85,"l":49.8415,"n":3,"o":49.8415,"t":"2026-09-30T21:30:00Z","v":3147,"vw":49.842056},{"c":49.85,"h":49.85,"l":49.85,"n":2,"o":49.85,"t":"2026-09-30T21:45:00Z","v":410,"vw":49.85},{"c":49.84,"h":49.8499,"l":49.84,"n":6,"o":49.8499,"t":"2026-09-30T22:15:00Z","v":10110,"vw":49.840108},{"c":49.84,"h":49.84,"l":49.84,"n":1,"o":49.84,"t":"2026-09-30T22:30:00Z","v":200,"vw":49.84},{"c":49.8499,"h":49.8499,"l":49.8499,"n":1,"o":49.8499,"t":"2026-09-30T23:30:00Z","v":237,"vw":49.8499},{"c":49.85,"h":49.85,"l":49.84,"n":11,"o":49.84,"t":"2026-09-30T23:45:00Z","v":33889,"vw":49.849869},{"c":49.85,"h":49.85,"l":49.85,"n":6,"o":49.85,"t":"2026-10-01T08:00:00Z","v":614,"vw":49.85},{"c":49.855,"h":49.855,"l":49.855,"n":1,"o":49.855,"t":"2026-10-01T10:00:00Z","v":160,"vw":49.855},{"c":49.8574,"h":49.8585,"l":49.855,"n":22,"o":49.8585,"t":"2026-10-01T11:30:00Z","v":1885,"vw":49.857974},{"c":49.8574,"h":49.86,"l":49.8574,"n":3,"o":49.86,"t":"2026-10-01T11:45:00Z","v":845,"vw":49.858938},{"c":49.86,"h":49.86,"l":49.86,"n":2,"o":49.86,"t":"2026-10-01T12:15:00Z","v":803,"vw":49.86},{"c":49.8515,"h":49.855,"l":49.8515,"n":2,"o":49.855,"t":"2026-10-01T12:30:00Z","v":400,"vw":49.85325},{"c":49.85,"h":49.85,"l":49.85,"n":1,"o":49.85,"t":"2026-10-01T13:00:00Z","v":310,"vw":49.85},{"c":49.855,"h":49.8597,"l":49.855,"n":4,"o":49.8597,"t":"2026-10-01T13:15:00Z","v":815,"vw":49.857436},{"c":49.8585,"h":49.86,"l":49.85,"n":277,"o":49.85,"t":"2026-10-01T13:30:00Z","v":271964,"vw":49.853443},{"c":49.8517,"h":49.86,"l":49.85,"n":175,"o":49.8501,"t":"2026-10-01T13:45:00Z","v":63636,"vw":49.856575},{"c":49.855,"h":49.86,"l":49.85,"n":247,"o":49.855,"t":"2026-10-01T14:00:00Z","v":146248,"vw":49.856321},{"c":49.85,"h":49.86,"l":49.85,"n":226,"o":49.855,"t":"2026-10-01T14:15:00Z","v":161776,"vw":49.85317},{"c":49.85,"h":49.86,"l":49.85,"n":414,"o":49.86,"t":"2026-10-01T14:30:00Z","v":111478,"vw":49.854428},{"c":49.855,"h":49.86,"l":49.85,"n":423,"o":49.855,"t":"2026-10-01T14:45:00Z","v":185164,"vw":49.855186},{"c":49.86,"h":49.86,"l":49.85,"n":261,"o":49.85,"t":"2026-10-01T15:00:00Z","v":26551,"vw":49.855548},{"c":49.8599,"h":49.86,"l":49.85,"n":254,"o":49.8519,"t":"2026-10-01T15:15:00Z","v":56185,"vw":49.854641},{"c":49.86,"h":49.86,"l":49.85,"n":249,"o":49.8519,"t":"2026-10-01T15:30:00Z","v":70061,"vw":49.855113},{"c":49.86,"h":49.86,"l":49.85,"n":465,"o":49.86,"t":"2026-10-01T15:45:00Z","v":113104,"vw":49.856205},{"c":49.85,"h":49.86,"l":49.85,"n":423,"o":49.85,"t":"2026-10-01T16:00:00Z","v":108918,"vw":49.85546},{"c":49.86,"h":49.86,"l":49.85,"n":473,"o":49.85,"t":"2026-10-01T16:15:00Z","v":114331,"vw":49.855685},{"c":49.85,"h":49.86,"l":49.85,"n":457,"o":49.85,"t":"2026-10-01T16:30:00Z","v":116003,"vw":49.856414},{"c":49.85,"h":49.86,"l":49.85,"n":326,"o":49.85,"t":"2026-10-01T16:45:00Z","v":86282,"vw":49.85644},{"c":49.86,"h":49.86,"l":49.85,"n":338,"o":49.85,"t":"2026-10-01T17:00:00Z","v":89228,"vw":49.856318},{"c":49.86,"h":49.86,"l":49.85,"n":372,"o":49.86,"t":"2026-10-01T17:15:00Z","v":106066,"vw":49.85672},{"c":49.85,"h":49.86,"l":49.85,"n":336,"o":49.86,"t":"2026-10-01T17:30:00Z","v":60412,"vw":49.855098},{"c":49.86,"h":49.86,"l":49.85,"n":428,"o":49.86,"t":"2026-10-01T17:45:00Z","v":135910,"vw":49.855031},{"c":49.8517,"h":49.86,"l":49.85,"n":768,"o":49.85,"t":"2026-10-01T18:00:00Z","v":533633,"vw":49.856017},{"c":49.8519,"h":49.86,"l":49.85,"n":147,"o":49.8515,"t":"2026-10-01T18:15:00Z","v":50340,"vw":49.857171},{"c":49.86,"h":49.86,"l":49.85,"n":513,"o":49.855,"t":"2026-10-01T18:30:00Z","v":185537,"vw":49.858783},{"c":49.8599,"h":49.86,"l":49.85,"n":134,"o":49.855,"t":"2026-10-01T18:45:00Z","v":66997,"vw":49.856971},{"c":49.8519,"h":49.86,"l":49.85,"n":124,"o":49.855,"t":"2026-10-01T19:00:00Z","v":108323,"vw":49.851729},{"c":49.855,"h":49.86,"l":49.85,"n":126,"o":49.8521,"t":"2026-10-01T19:15:00Z","v":54505,"vw":49.856932},{"c":49.8599,"h":49.86,"l":49.85,"n":122,"o":49.8519,"t":"2026-10-01T19:30:00Z","v":48117,"vw":49.855889},{"c":49.86,"h":49.86,"l":49.85,"n":253,"o":49.86,"t":"2026-10-01T19:45:00Z","v":112840,"vw":49.85634},{"c":49.855,"h":49.86,"l":49.85,"n":34,"o":49.86,"t":"2026-10-01T20:00:00Z","v":101641,"vw":49.852391},{"c":49.855,"h":49.8585,"l":49.85,"n":27,"o":49.855,"t":"2026-10-01T20:15:00Z","v":5703,"vw":49.854587},{"c":49.855,"h":49.855,"l":49.855,"n":1,"o":49.855,"t":"2026-10-01T21:00:00Z","v":150,"vw":49.855},{"c":49.855,"h":49.855,"l":49.855,"n":2,"o":49.855,"t":"2026-10-01T22:00:00Z","v":336,"vw":49.855},{"c":49.855,"h":49.855,"l":49.855,"n":5,"o":49.855,"t":"2026-10-01T22:15:00Z","v":1000,"vw":49.855},{"c":49.85,"h":49.855,"l":49.85,"n":4,"o":49.85,"t":"2026-10-01T22:45:00Z","v":1000,"vw":49.85054},{"c":49.85,"h":49.85,"l":49.85,"n":47,"o":49.85,"t":"2026-10-01T23:15:00Z","v":7143,"vw":49.85},{"c":49.87,"h":49.87,"l":49.87,"n":4,"o":49.87,"t":"2026-10-02T11:00:00Z","v":1386,"vw":49.87},{"c":49.87,"h":49.87,"l":49.8603,"n":3,"o":49.8603,"t":"2026-10-02T11:15:00Z","v":1303,"vw":49.866275},{"c":49.865,"h":49.87,"l":49.865,"n":3,"o":49.87,"t":"2026-10-02T11:45:00Z","v":315,"vw":49.867814},{"c":49.87,"h":49.87,"l":49.865,"n":8,"o":49.865,"t":"2026-10-02T12:00:00Z","v":1682,"vw":49.868867},{"c":49.8734,"h":49.8734,"l":49.865,"n":40,"o":49.865,"t":"2026-10-02T12:30:00Z","v":131446,"vw":49.869985},{"c":49.875,"h":49.875,"l":49.875,"n":8,"o":49.875,"t":"2026-10-02T12:45:00Z","v":2191,"vw":49.875},{"c":49.8734,"h":49.8798,"l":49.8701,"n":8,"o":49.875,"t":"2026-10-02T13:00:00Z","v":1419,"vw":49.873257},{"c":49.875,"h":49.8766,"l":49.875,"n":5,"o":49.875,"t":"2026-10-02T13:15:00Z","v":943,"vw":49.875238},{"c":49.875,"h":49.88,"l":49.87,"n":316,"o":49.87,"t":"2026-10-02T13:30:00Z","v":135314,"vw":49.871957},{"c":49.875,"h":49.88,"l":49.87,"n":223,"o":49.8783,"t":"2026-10-02T13:45:00Z","v":75198,"vw":49.876894},{"c":49.875,"h":49.88,"l":49.87,"n":174,"o":49.875,"t":"2026-10-02T14:00:00Z","v":85542,"vw":49.872628},{"c":49.875,"h":49.88,"l":49.87,"n":151,"o":49.875,"t":"2026-10-02T14:15:00Z","v":57664,"vw":49.87447},{"c":49.87,"h":49.88,"l":49.87,"n":227,"o":49.875,"t":"2026-10-02T14:30:00Z","v":48161,"vw":49.875275},{"c":49.87,"h":49.88,"l":49.87,"n":344,"o":49.88,"t":"2026-10-02T14:45:00Z","v":152242,"vw":49.872691},{"c":49.88,"h":49.88,"l":49.87,"n":333,"o":49.88,"t":"2026-10-02T15:00:00Z","v":92152,"vw":49.876367},{"c":49.8781,"h":49.88,"l":49.87,"n":163,"o":49.875,"t":"2026-10-02T15:15:00Z","v":83319,"vw":49.87774},{"c":49.87,"h":49.88,"l":49.87,"n":305,"o":49.875,"t":"2026-10-02T15:30:00Z","v":652073,"vw":49.877287},{"c":49.87,"h":49.88,"l":49.87,"n":239,"o":49.88,"t":"2026-10-02T15:45:00Z","v":216196,"vw":49.877888},{"c":49.87,"h":49.88,"l":49.87,"n":247,"o":49.875,"t":"2026-10-02T16:00:00Z","v":63946,"vw":49.874939},{"c":49.88,"h":49.88,"l":49.87,"n":193,"o":49.87,"t":"2026-10-02T16:15:00Z","v":54678,"vw":49.87557},{"c":49.88,"h":49.88,"l":49.87,"n":123,"o":49.87,"t":"2026-10-02T16:30:00Z","v":47463,"vw":49.874162},{"c":49.87,"h":49.88,"l":49.87,"n":352,"o":49.875,"t":"2026-10-02T16:45:00Z","v":93637,"vw":49.875318},{"c":49.87,"h":49.88,"l":49.87,"n":511,"o":49.87,"t":"2026-10-02T17:00:00Z","v":612960,"vw":49.874682},{"c":49.88,"h":49.88,"l":49.87,"n":268,"o":49.87,"t":"2026-10-02T17:15:00Z","v":61152,"vw":49.874876},{"c":49.875,"h":49.88,"l":49.87,"n":143,"o":49.88,"t":"2026-10-02T17:30:00Z","v":58888,"vw":49.876655},{"c":49.88,"h":49.88,"l":49.8701,"n":107,"o":49.875,"t":"2026-10-02T17:45:00Z","v":26777,"vw":49.876683},{"c":49.875,"h":49.88,"l":49.87,"n":197,"o":49.8797,"t":"2026-10-02T18:00:00Z","v":155318,"vw":49.875143},{"c":49.8783,"h":49.88,"l":49.87,"n":112,"o":49.875,"t":"2026-10-02T18:15:00Z","v":112327,"vw":49.875921},{"c":49.8781,"h":49.88,"l":49.87,"n":235,"o":49.8799,"t":"2026-10-02T18:30:00Z","v":164443,"vw":49.878183},{"c":49.8766,"h":49.88,"l":49.87,"n":717,"o":49.875,"t":"2026-10-02T18:45:00Z","v":61652,"vw":49.875752},{"c":49.8716,"h":49.88,"l":49.87,"n":637,"o":49.8781,"t":"2026-10-02T19:00:00Z","v":70014,"vw":49.876984},{"c":49.875,"h":49.88,"l":49.87,"n":968,"o":49.8781,"t":"2026-10-02T19:15:00Z","v":89399,"vw":49.876348},{"c":49.87,"h":49.88,"l":49.87,"n":400,"o":49.875,"t":"2026-10-02T19:30:00Z","v":71007,"vw":49.87335},{"c":49.875,"h":49.88,"l":49.87,"n":219,"o":49.8732,"t":"2026-10-02T19:45:00Z","v":101529,"vw":49.874923},{"c":49.8777,"h":49.88,"l":49.8748,"n":12,"o":49.88,"t":"2026-10-02T20:00:00Z","v":6851,"vw":49.877908},{"c":49.878,"h":49.88,"l":49.8765,"n":5,"o":49.8765,"t":"2026-10-02T20:15:00Z","v":2652,"vw":49.879037},{"c":49.8785,"h":49.8785,"l":49.8785,"n":1,"o":49.8785,"t":"2026-10-02T20:30:00Z","v":502,"vw":49.8785},{"c":49.88,"h":49.88,"l":49.88,"n":2,"o":49.88,"t":"2026-10-02T20:45:00Z","v":562,"vw":49.88},{"c":49.87,"h":49.87,"l":49.87,"n":3,"o":49.87,"t":"2026-10-02T22:00:00Z","v":5288,"vw":49.87},{"c":49.8701,"h":49.8701,"l":49.8701,"n":2,"o":49.8701,"t":"2026-10-02T22:30:00Z","v":372,"vw":49.8701},{"c":49.88,"h":49.88,"l":49.88,"n":2,"o":49.88,"t":"2026-10-05T08:00:00Z","v":123,"vw":49.88},{"c":49.8703,"h":49.88,"l":49.8703,"n":10,"o":49.88,"t":"2026-10-05T11:00:00Z","v":2725,"vw":49.876725},{"c":49.8734,"h":49.88,"l":49.8701,"n":4,"o":49.8701,"t":"2026-10-05T11:15:00Z","v":5500,"vw":49.878082},{"c":49.88,"h":49.88,"l":49.8774,"n":2,"o":49.8774,"t":"2026-10-05T11:30:00Z","v":503,"vw":49.877917},{"c":49.8715,"h":49.8715,"l":49.87,"n":2,"o":49.87,"t":"2026-10-05T11:45:00Z","v":600,"vw":49.87125},{"c":49.8774,"h":49.88,"l":49.8774,"n":2,"o":49.88,"t":"2026-10-05T12:00:00Z","v":2000,"vw":49.87974},{"c":49.8734,"h":49.8734,"l":49.8734,"n":1,"o":49.8734,"t":"2026-10-05T12:45:00Z","v":100,"vw":49.8734},{"c":49.87,"h":49.88,"l":49.87,"n":302,"o":49.88,"t":"2026-10-05T13:30:00Z","v":216161,"vw":49.878233},{"c":49.87,"h":49.88,"l":49.87,"n":172,"o":49.875,"t":"2026-10-05T13:45:00Z","v":59313,"vw":49.877232},{"c":49.87,"h":49.88,"l":49.87,"n":193,"o":49.8795,"t":"2026-10-05T14:00:00Z","v":58468,"vw":49.873862},{"c":49.875,"h":49.88,"l":49.87,"n":231,"o":49.8718,"t":"2026-10-05T14:15:00Z","v":42606,"vw":49.875858},{"c":49.88,"h":49.88,"l":49.87,"n":210,"o":49.875,"t":"2026-10-05T14:30:00Z","v":66198,"vw":49.87643},{"c":49.8794,"h":49.88,"l":49.87,"n":188,"o":49.88,"t":"2026-10-05T14:45:00Z","v":33739,"vw":49.877222},{"c":49.88,"h":49.88,"l":49.87,"n":259,"o":49.88,"t":"2026-10-05T15:00:00Z","v":52872,"vw":49.877302},{"c":49.88,"h":49.88,"l":49.87,"n":150,"o":49.875,"t":"2026-10-05T15:15:00Z","v":31329,"vw":49.874156},{"c":49.87,"h":49.88,"l":49.87,"n":419,"o":49.87,"t":"2026-10-05T15:30:00Z","v":96600,"vw":49.87631},{"c":49.88,"h":49.88,"l":49.87,"n":383,"o":49.87,"t":"2026-10-05T15:45:00Z","v":96270,"vw":49.877042},{"c":49.87,"h":49.88,"l":49.87,"n":233,"o":49.88,"t":"2026-10-05T16:00:00Z","v":61098,"vw":49.876835},{"c":49.87,"h":49.88,"l":49.87,"n":150,"o":49.8795,"t":"2026-10-05T16:15:00Z","v":44713,"vw":49.876291},{"c":49.88,"h":49.88,"l":49.87,"n":199,"o":49.87,"t":"2026-10-05T16:30:00Z","v":65038,"vw":49.87343},{"c":49.875,"h":49.88,"l":49.87,"n":262,"o":49.8718,"t":"2026-10-05T16:45:00Z","v":69178,"vw":49.876209},{"c":49.875,"h":49.88,"l":49.87,"n":287,"o":49.88,"t":"2026-10-05T17:00:00Z","v":51863,"vw":49.875461},{"c":49.8783,"h":49.88,"l":49.87,"n":85,"o":49.87,"t":"2026-10-05T17:15:00Z","v":33257,"vw":49.876737},{"c":49.87,"h":49.88,"l":49.87,"n":191,"o":49.88,"t":"2026-10-05T17:30:00Z","v":48178,"vw":49.877815},{"c":49.8799,"h":49.88,"l":49.87,"n":214,"o":49.87,"t":"2026-10-05T17:45:00Z","v":43716,"vw":49.874802},{"c":49.875,"h":49.88,"l":49.87,"n":125,"o":49.88,"t":"2026-10-05T18:00:00Z","v":42144,"vw":49.874309},{"c":49.875,"h":49.88,"l":49.87,"n":216,"o":49.8718,"t":"2026-10-05T18:15:00Z","v":57702,"vw":49.875285},{"c":49.8799,"h":49.88,"l":49.87,"n":132,"o":49.8754,"t":"2026-10-05T18:30:00Z","v":58245,"vw":49.877481},{"c":49.8799,"h":49.88,"l":49.87,"n":180,"o":49.8718,"t":"2026-10-05T18:45:00Z","v":38554,"vw":49.874725},{"c":49.88,"h":49.88,"l":49.87,"n":173,"o":49.88,"t":"2026-10-05T19:00:00Z","v":59106,"vw":49.877532},{"c":49.88,"h":49.88,"l":49.87,"n":151,"o":49.88,"t":"2026-10-05T19:15:00Z","v":28436,"vw":49.877162},{"c":49.87,"h":49.88,"l":49.87,"n":152,"o":49.88,"t":"2026-10-05T19:30:00Z","v":99509,"vw":49.87812},{"c":49.88,"h":49.88,"l":49.87,"n":200,"o":49.8701,"t":"2026-10-05T19:45:00Z","v":193680,"vw":49.878824},{"c":49.8715,"h":49.88,"l":49.8715,"n":14,"o":49.88,"t":"2026-10-05T20:00:00Z","v":3957,"vw":49.879565},{"c":49.8701,"h":49.8701,"l":49.8701,"n":1,"o":49.8701,"t":"2026-10-05T20:15:00Z","v":500,"vw":49.8701},{"c":49.8715,"h":49.8797,"l":49.8715,"n":2,"o":49.8797,"t":"2026-10-05T21:00:00Z","v":660,"vw":49.875973},{"c":49.8701,"h":49.8701,"l":49.8701,"n":1,"o":49.8701,"t":"2026-10-05T21:30:00Z","v":200,"vw":49.8701},{"c":49.8715,"h":49.8715,"l":49.8715,"n":1,"o":49.8715,"t":"2026-10-05T22:15:00Z","v":200,"vw":49.8715},{"c":49.878,"h":49.88,"l":49.878,"n":5,"o":49.88,"t":"2026-10-05T23:00:00Z","v":1962,"vw":49.878766},{"c":49.8715,"h":49.8715,"l":49.8715,"n":1,"o":49.8715,"t":"2026-10-05T23:30:00Z","v":200,"vw":49.8715},{"c":49.875,"h":49.89,"l":49.875,"n":3,"o":49.89,"t":"2026-10-06T08:00:00Z","v":4005,"vw":49.8855},{"c":49.875,"h":49.88,"l":49.875,"n":7,"o":49.88,"t":"2026-10-06T11:00:00Z","v":1781,"vw":49.876429},{"c":49.875,"h":49.88,"l":49.875,"n":2,"o":49.88,"t":"2026-10-06T11:15:00Z","v":1300,"vw":49.875385},{"c":49.8701,"h":49.8732,"l":49.8701,"n":6,"o":49.8703,"t":"2026-10-06T12:00:00Z","v":8200,"vw":49.870472},{"c":49.8702,"h":49.8734,"l":49.8702,"n":3,"o":49.8734,"t":"2026-10-06T12:15:00Z","v":450,"vw":49.871978},{"c":49.8715,"h":49.8715,"l":49.8715,"n":1,"o":49.8715,"t":"2026-10-06T12:30:00Z","v":100,"vw":49.8715},{"c":49.88,"h":49.88,"l":49.88,"n":3,"o":49.88,"t":"2026-10-06T12:45:00Z","v":2200,"vw":49.88},{"c":49.88,"h":49.88,"l":49.8799,"n":5,"o":49.88,"t":"2026-10-06T13:15:00Z","v":2600,"vw":49.879969},{"c":49.874,"h":49.88,"l":49.87,"n":269,"o":49.88,"t":"2026-10-06T13:30:00Z","v":113514,"vw":49.879156},{"c":49.8799,"h":49.88,"l":49.87,"n":241,"o":49.88,"t":"2026-10-06T13:45:00Z","v":137487,"vw":49.874855},{"c":49.884,"h":49.89,"l":49.8799,"n":257,"o":49.8799,"t":"2026-10-06T14:00:00Z","v":71631,"vw":49.883324},{"c":49.8882,"h":49.89,"l":49.88,"n":153,"o":49.885,"t":"2026-10-06T14:15:00Z","v":51952,"vw":49.886153},{"c":49.8881,"h":49.89,"l":49.88,"n":101,"o":49.884,"t":"2026-10-06T14:30:00Z","v":15130,"vw":49.884659},{"c":49.885,"h":49.89,"l":49.88,"n":191,"o":49.885,"t":"2026-10-06T14:45:00Z","v":75537,"vw":49.882502},{"c":49.89,"h":49.89,"l":49.88,"n":120,"o":49.8804,"t":"2026-10-06T15:00:00Z","v":73296,"vw":49.887513},{"c":49.885,"h":49.89,"l":49.88,"n":182,"o":49.885,"t":"2026-10-06T15:15:00Z","v":49919,"vw":49.883025},{"c":49.88,"h":49.89,"l":49.88,"n":74,"o":49.89,"t":"2026-10-06T15:30:00Z","v":20419,"vw":49.885674},{"c":49.8808,"h":49.89,"l":49.88,"n":118,"o":49.8808,"t":"2026-10-06T15:45:00Z","v":60810,"vw":49.883152},{"c":49.885,"h":49.89,"l":49.88,"n":158,"o":49.885,"t":"2026-10-06T16:00:00Z","v":32365,"vw":49.883646},{"c":49.8883,"h":49.89,"l":49.88,"n":132,"o":49.88,"t":"2026-10-06T16:15:00Z","v":63175,"vw":49.885443},{"c":49.8883,"h":49.89,"l":49.88,"n":73,"o":49.885,"t":"2026-10-06T16:30:00Z","v":52278,"vw":49.887463},{"c":49.885,"h":49.89,"l":49.88,"n":103,"o":49.885,"t":"2026-10-06T16:45:00Z","v":42317,"vw":49.883492},{"c":49.885,"h":49.89,"l":49.88,"n":53,"o":49.8804,"t":"2026-10-06T17:00:00Z","v":197639,"vw":49.880661},{"c":49.885,"h":49.89,"l":49.88,"n":69,"o":49.8831,"t":"2026-10-06T17:15:00Z","v":68417,"vw":49.886318},{"c":49.8801,"h":49.89,"l":49.88,"n":111,"o":49.88,"t":"2026-10-06T17:30:00Z","v":30684,"vw":49.884435},{"c":49.885,"h":49.89,"l":49.88,"n":72,"o":49.885,"t":"2026-10-06T17:45:00Z","v":88590,"vw":49.888774},{"c":49.885,"h":49.89,"l":49.88,"n":81,"o":49.885,"t":"2026-10-06T18:00:00Z","v":30223,"vw":49.88455},{"c":49.885,"h":49.89,"l":49.88,"n":210,"o":49.885,"t":"2026-10-06T18:15:00Z","v":81528,"vw":49.885314},{"c":49.88,"h":49.89,"l":49.88,"n":186,"o":49.88,"t":"2026-10-06T18:30:00Z","v":49838,"vw":49.885751},{"c":49.8804,"h":49.89,"l":49.88,"n":249,"o":49.89,"t":"2026-10-06T18:45:00Z","v":86889,"vw":49.885397},{"c":49.88,"h":49.89,"l":49.88,"n":204,"o":49.89,"t":"2026-10-06T19:00:00Z","v":78812,"vw":49.886565},{"c":49.89,"h":49.89,"l":49.88,"n":245,"o":49.88,"t":"2026-10-06T19:15:00Z","v":83193,"vw":49.885222},{"c":49.8804,"h":49.89,"l":49.88,"n":191,"o":49.88,"t":"2026-10-06T19:30:00Z","v":48895,"vw":49.884884},{"c":49.88,"h":49.89,"l":49.88,"n":1561,"o":49.8806,"t":"2026-10-06T19:45:00Z","v":404817,"vw":49.881195},{"c":49.8802,"h":49.8815,"l":49.88,"n":29,"o":49.88,"t":"2026-10-06T20:00:00Z","v":735195,"vw":49.880005},{"c":49.8881,"h":49.8881,"l":49.8881,"n":1,"o":49.8881,"t":"2026-10-06T20:15:00Z","v":1622,"vw":49.8881},{"c":49.88,"h":49.88,"l":49.88,"n":1,"o":49.88,"t":"2026-10-06T20:30:00Z","v":176,"vw":49.88},{"c":49.8801,"h":49.8801,"l":49.8801,"n":1,"o":49.8801,"t":"2026-10-06T21:00:00Z","v":250,"vw":49.8801},{"c":49.89,"h":49.89,"l":49.8885,"n":3,"o":49.8897,"t":"2026-10-06T21:30:00Z","v":950,"vw":49.889337},{"c":49.88,"h":49.88,"l":49.88,"n":1,"o":49.88,"t":"2026-10-06T21:45:00Z","v":6000,"vw":49.88},{"c":49.88,"h":49.882,"l":49.88,"n":5,"o":49.882,"t":"2026-10-06T22:15:00Z","v":6124,"vw":49.88004},{"c":49.8815,"h":49.8815,"l":49.8815,"n":5,"o":49.8815,"t":"2026-10-07T11:00:00Z","v":1681,"vw":49.8815},{"c":49.8874,"h":49.8874,"l":49.8874,"n":2,"o":49.8874,"t":"2026-10-07T11:15:00Z","v":101,"vw":49.8874},{"c":49.888,"h":49.888,"l":49.888,"n":1,"o":49.888,"t":"2026-10-07T11:30:00Z","v":1800,"vw":49.888},{"c":49.885,"h":49.8898,"l":49.885,"n":3,"o":49.8898,"t":"2026-10-07T12:15:00Z","v":1300,"vw":49.888692},{"c":49.885,"h":49.885,"l":49.885,"n":1,"o":49.885,"t":"2026-10-07T12:30:00Z","v":285,"vw":49.885},{"c":49.8815,"h":49.8815,"l":49.8815,"n":1,"o":49.8815,"t":"2026-10-07T13:00:00Z","v":300,"vw":49.8815},{"c":49.88,"h":49.89,"l":49.88,"n":12,"o":49.8803,"t":"2026-10-07T13:15:00Z","v":2750,"vw":49.883115},{"c":49.8889,"h":49.89,"l":49.88,"n":206,"o":49.89,"t":"2026-10-07T13:30:00Z","v":73271,"vw":49.886214},{"c":49.885,"h":49.89,"l":49.88,"n":82,"o":49.8821,"t":"2026-10-07T13:45:00Z","v":26530,"vw":49.885726},{"c":49.88,"h":49.89,"l":49.88,"n":124,"o":49.885,"t":"2026-10-07T14:00:00Z","v":59616,"vw":49.887992},{"c":49.885,"h":49.89,"l":49.88,"n":170,"o":49.885,"t":"2026-10-07T14:15:00Z","v":123358,"vw":49.886342},{"c":49.885,"h":49.89,"l":49.88,"n":151,"o":49.8889,"t":"2026-10-07T14:30:00Z","v":29565,"vw":49.885316},{"c":49.8879,"h":49.89,"l":49.88,"n":146,"o":49.885,"t":"2026-10-07T14:45:00Z","v":92325,"vw":49.888231},{"c":49.88,"h":49.89,"l":49.88,"n":142,"o":49.8821,"t":"2026-10-07T15:00:00Z","v":38821,"vw":49.886143},{"c":49.89,"h":49.89,"l":49.88,"n":222,"o":49.88,"t":"2026-10-07T15:15:00Z","v":62866,"vw":49.884849},{"c":49.88,"h":49.89,"l":49.88,"n":352,"o":49.89,"t":"2026-10-07T15:30:00Z","v":162000,"vw":49.885501},{"c":49.89,"h":49.89,"l":49.88,"n":297,"o":49.88,"t":"2026-10-07T15:45:00Z","v":105666,"vw":49.884259},{"c":49.885,"h":49.89,"l":49.88,"n":87,"o":49.885,"t":"2026-10-07T16:00:00Z","v":16066,"vw":49.886215},{"c":49.885,"h":49.89,"l":49.88,"n":90,"o":49.8899,"t":"2026-10-07T16:15:00Z","v":14244,"vw":49.885656},{"c":49.88,"h":49.89,"l":49.88,"n":91,"o":49.885,"t":"2026-10-07T16:30:00Z","v":53453,"vw":49.88557},{"c":49.885,"h":49.89,"l":49.88,"n":128,"o":49.8899,"t":"2026-10-07T16:45:00Z","v":122356,"vw":49.888855},{"c":49.88,"h":49.89,"l":49.88,"n":195,"o":49.89,"t":"2026-10-07T17:00:00Z","v":196819,"vw":49.886364},{"c":49.885,"h":49.89,"l":49.88,"n":89,"o":49.8879,"t":"2026-10-07T17:15:00Z","v":22997,"vw":49.884852},{"c":49.8898,"h":49.89,"l":49.88,"n":98,"o":49.8825,"t":"2026-10-07T17:30:00Z","v":23113,"vw":49.885892},{"c":49.885,"h":49.89,"l":49.88,"n":99,"o":49.8899,"t":"2026-10-07T17:45:00Z","v":33363,"vw":49.887189},{"c":49.8801,"h":49.89,"l":49.88,"n":155,"o":49.885,"t":"2026-10-07T18:00:00Z","v":32940,"vw":49.885952},{"c":49.8899,"h":49.89,"l":49.88,"n":100,"o":49.885,"t":"2026-10-07T18:15:00Z","v":36244,"vw":49.885859},{"c":49.89,"h":49.89,"l":49.88,"n":138,"o":49.88,"t":"2026-10-07T18:30:00Z","v":33903,"vw":49.886362},{"c":49.885,"h":49.89,"l":49.88,"n":182,"o":49.885,"t":"2026-10-07T18:45:00Z","v":340975,"vw":49.882782},{"c":49.886,"h":49.89,"l":49.88,"n":154,"o":49.885,"t":"2026-10-07T19:00:00Z","v":67999,"vw":49.884708},{"c":49.885,"h":49.89,"l":49.88,"n":110,"o":49.885,"t":"2026-10-07T19:15:00Z","v":17398,"vw":49.885405},{"c":49.8801,"h":49.89,"l":49.88,"n":335,"o":49.8893,"t":"2026-10-07T19:30:00Z","v":220016,"vw":49.885172},{"c":49.89,"h":49.89,"l":49.88,"n":136,"o":49.885,"t":"2026-10-07T19:45:00Z","v":40165,"vw":49.886659},{"c":49.88,"h":49.89,"l":49.88,"n":11,"o":49.89,"t":"2026-10-07T20:00:00Z","v":9198,"vw":49.889788},{"c":49.88,"h":49.88,"l":49.88,"n":1,"o":49.88,"t":"2026-10-07T21:00:00Z","v":100,"vw":49.88},{"c":49.88,"h":49.88,"l":49.88,"n":1,"o":49.88,"t":"2026-10-07T21:15:00Z","v":100,"vw":49.88},{"c":49.89,"h":49.89,"l":49.8815,"n":2,"o":49.8815,"t":"2026-10-07T21:30:00Z","v":1201,"vw":49.887162},{"c":49.8895,"h":49.8895,"l":49.888,"n":2,"o":49.888,"t":"2026-10-07T22:00:00Z","v":2262,"vw":49.889326},{"c":49.8804,"h":49.89,"l":49.8804,"n":5,"o":49.8895,"t":"2026-10-07T22:45:00Z","v":1353,"vw":49.88391},{"c":49.89,"h":49.89,"l":49.8899,"n":2,"o":49.8899,"t":"2026-10-07T23:00:00Z","v":1400,"vw":49.88995},{"c":49.89,"h":49.89,"l":49.89,"n":2,"o":49.89,"t":"2026-10-07T23:15:00Z","v":600,"vw":49.89},{"c":49.8803,"h":49.8806,"l":49.88,"n":3,"o":49.88,"t":"2026-10-07T23:30:00Z","v":2989,"vw":49.88005},{"c":49.8897,"h":49.8897,"l":49.8897,"n":1,"o":49.8897,"t":"2026-10-07T23:45:00Z","v":8955,"vw":49.8897},{"c":49.89,"h":49.89,"l":49.89,"n":1,"o":49.89,"t":"2026-10-08T08:00:00Z","v":100,"vw":49.89},{"c":49.89,"h":49.89,"l":49.89,"n":1,"o":49.89,"t":"2026-10-08T08:30:00Z","v":103,"vw":49.89},{"c":49.89,"h":49.89,"l":49.89,"n":2,"o":49.89,"t":"2026-10-08T09:15:00Z","v":400,"vw":49.89},{"c":49.8899,"h":49.89,"l":49.8895,"n":8,"o":49.89,"t":"2026-10-08T11:45:00Z","v":8154,"vw":49.889799},{"c":49.89,"h":49.89,"l":49.8899,"n":5,"o":49.89,"t":"2026-10-08T12:00:00Z","v":1100,"vw":49.889955},{"c":49.8834,"h":49.8834,"l":49.8834,"n":1,"o":49.8834,"t":"2026-10-08T12:15:00Z","v":400,"vw":49.8834},{"c":49.8895,"h":49.89,"l":49.88,"n":11,"o":49.88,"t":"2026-10-08T12:30:00Z","v":7100,"vw":49.889613},{"c":49.8834,"h":49.8834,"l":49.8834,"n":2,"o":49.8834,"t":"2026-10-08T12:45:00Z","v":111,"vw":49.8834},{"c":49.89,"h":49.89,"l":49.8815,"n":3,"o":49.8815,"t":"2026-10-08T13:00:00Z","v":1292,"vw":49.887155},{"c":49.88,"h":49.89,"l":49.88,"n":10,"o":49.89,"t":"2026-10-08T13:15:00Z","v":3400,"vw":49.889706},{"c":49.89,"h":49.89,"l":49.88,"n":427,"o":49.89,"t":"2026-10-08T13:30:00Z","v":139916,"vw":49.886378},{"c":49.8824,"h":49.89,"l":49.88,"n":185,"o":49.89,"t":"2026-10-08T13:45:00Z","v":88884,"vw":49.886939},{"c":49.89,"h":49.89,"l":49.88,"n":198,"o":49.885,"t":"2026-10-08T14:00:00Z","v":61475,"vw":49.886729},{"c":49.89,"h":49.89,"l":49.88,"n":143,"o":49.89,"t":"2026-10-08T14:15:00Z","v":118197,"vw":49.88383},{"c":49.89,"h":49.89,"l":49.88,"n":233,"o":49.88,"t":"2026-10-08T14:30:00Z","v":86758,"vw":49.88378},{"c":49.885,"h":49.89,"l":49.88,"n":64,"o":49.8838,"t":"2026-10-08T14:45:00Z","v":19767,"vw":49.886719},{"c":49.89,"h":49.89,"l":49.88,"n":85,"o":49.89,"t":"2026-10-08T15:00:00Z","v":29580,"vw":49.883408},{"c":49.89,"h":49.89,"l":49.88,"n":129,"o":49.8898,"t":"2026-10-08T15:15:00Z","v":63450,"vw":49.887926},{"c":49.89,"h":49.89,"l":49.88,"n":449,"o":49.887,"t":"2026-10-08T15:30:00Z","v":87900,"vw":49.888688},{"c":49.8841,"h":49.89,"l":49.88,"n":70,"o":49.89,"t":"2026-10-08T15:45:00Z","v":39965,"vw":49.887178},{"c":49.88,"h":49.89,"l":49.88,"n":78,"o":49.89,"t":"2026-10-08T16:00:00Z","v":66082,"vw":49.888368},{"c":49.885,"h":49.89,"l":49.88,"n":88,"o":49.8896,"t":"2026-10-08T16:15:00Z","v":101629,"vw":49.883829},{"c":49.8896,"h":49.89,"l":49.88,"n":100,"o":49.8844,"t":"2026-10-08T16:30:00Z","v":67833,"vw":49.886671},{"c":49.89,"h":49.89,"l":49.88,"n":119,"o":49.885,"t":"2026-10-08T16:45:00Z","v":116509,"vw":49.887504},{"c":49.89,"h":49.89,"l":49.88,"n":148,"o":49.885,"t":"2026-10-08T17:00:00Z","v":62125,"vw":49.888486},{"c":49.89,"h":49.89,"l":49.88,"n":157,"o":49.89,"t":"2026-10-08T17:15:00Z","v":87022,"vw":49.889185},{"c":49.89,"h":49.89,"l":49.88,"n":179,"o":49.89,"t":"2026-10-08T17:30:00Z","v":57730,"vw":49.888188},{"c":49.8895,"h":49.89,"l":49.88,"n":254,"o":49.8877,"t":"2026-10-08T17:45:00Z","v":89229,"vw":49.887587},{"c":49.89,"h":49.89,"l":49.88,"n":1327,"o":49.89,"t":"2026-10-08T18:00:00Z","v":265358,"vw":49.889424},{"c":49.89,"h":49.89,"l":49.88,"n":118,"o":49.89,"t":"2026-10-08T18:15:00Z","v":57490,"vw":49.88864},{"c":49.89,"h":49.89,"l":49.88,"n":137,"o":49.89,"t":"2026-10-08T18:30:00Z","v":59545,"vw":49.888926},{"c":49.89,"h":49.89,"l":49.88,"n":263,"o":49.885,"t":"2026-10-08T18:45:00Z","v":67523,"vw":49.889265},{"c":49.89,"h":49.89,"l":49.88,"n":311,"o":49.89,"t":"2026-10-08T19:00:00Z","v":80310,"vw":49.888917},{"c":49.89,"h":49.89,"l":49.8801,"n":170,"o":49.89,"t":"2026-10-08T19:15:00Z","v":119175,"vw":49.887992},{"c":49.89,"h":49.89,"l":49.88,"n":193,"o":49.89,"t":"2026-10-08T19:30:00Z","v":101698,"vw":49.889228},{"c":49.89,"h":49.89,"l":49.88,"n":448,"o":49.89,"t":"2026-10-08T19:45:00Z","v":355970,"vw":49.888752},{"c":49.89,"h":49.9,"l":49.8815,"n":89,"o":49.9,"t":"2026-10-08T20:00:00Z","v":658895,"vw":49.896408},{"c":49.89,"h":49.89,"l":49.89,"n":1,"o":49.89,"t":"2026-10-08T20:15:00Z","v":241,"vw":49.89},{"c":49.89,"h":49.89,"l":49.89,"n":8,"o":49.89,"t":"2026-10-08T20:30:00Z","v":4041,"vw":49.89},{"c":49.89,"h":49.89,"l":49.89,"n":3,"o":49.89,"t":"2026-10-08T20:45:00Z","v":1351,"vw":49.89},{"c":49.89,"h":49.89,"l":49.89,"n":61,"o":49.89,"t":"2026-10-08T21:00:00Z","v":16883,"vw":49.89},{"c":49.89,"h":49.89,"l":49.89,"n":5,"o":49.89,"t":"2026-10-08T21:30:00Z","v":600,"vw":49.89},{"c":49.89,"h":49.89,"l":49.89,"n":1,"o":49.89,"t":"2026-10-08T22:15:00Z","v":100,"vw":49.89},{"c":49.89,"h":49.89,"l":49.89,"n":1,"o":49.89,"t":"2026-10-08T22:30:00Z","v":150,"vw":49.89},{"c":49.89,"h":49.89,"l":49.89,"n":17,"o":49.89,"t":"2026-10-08T23:15:00Z","v":2420,"vw":49.89},{"c":49.89,"h":49.89,"l":49.89,"n":8,"o":49.89,"t":"2026-10-08T23:45:00Z","v":1106,"vw":49.89},{"c":49.9,"h":49.93,"l":49.9,"n":5,"o":49.9,"t":"2026-10-09T08:00:00Z","v":2669,"vw":49.903023},{"c":49.9,"h":49.9,"l":49.9,"n":1,"o":49.9,"t":"2026-10-09T08:15:00Z","v":200,"vw":49.9},{"c":49.9085,"h":49.9085,"l":49.905,"n":3,"o":49.905,"t":"2026-10-09T11:00:00Z","v":995,"vw":49.907087},{"c":49.905,"h":49.905,"l":49.905,"n":2,"o":49.905,"t":"2026-10-09T11:45:00Z","v":1710,"vw":49.905},{"c":49.91,"h":49.91,"l":49.9,"n":6,"o":49.905,"t":"2026-10-09T13:15:00Z","v":10115,"vw":49.902585},{"c":49.901,"h":49.91,"l":49.9,"n":816,"o":49.905,"t":"2026-10-09T13:30:00Z","v":227926,"vw":49.907782},{"c":49.91,"h":49.91,"l":49.9,"n":214,"o":49.905,"t":"2026-10-09T13:45:00Z","v":38817,"vw":49.906419},{"c":49.91,"h":49.91,"l":49.9,"n":183,"o":49.9,"t":"2026-10-09T14:00:00Z","v":134682,"vw":49.909131},{"c":49.9099,"h":49.91,"l":49.9,"n":112,"o":49.905,"t":"2026-10-09T14:15:00Z","v":21443,"vw":49.907118},{"c":49.91,"h":49.91,"l":49.9,"n":108,"o":49.905,"t":"2026-10-09T14:30:00Z","v":47354,"vw":49.908486},{"c":49.905,"h":49.91,"l":49.9,"n":58,"o":49.91,"t":"2026-10-09T14:45:00Z","v":39349,"vw":49.909053},{"c":49.9,"h":49.91,"l":49.9,"n":92,"o":49.905,"t":"2026-10-09T15:00:00Z","v":17050,"vw":49.906662},{"c":49.905,"h":49.91,"l":49.9,"n":102,"o":49.905,"t":"2026-10-09T15:15:00Z","v":123625,"vw":49.908996},{"c":49.91,"h":49.91,"l":49.9,"n":164,"o":49.91,"t":"2026-10-09T15:30:00Z","v":68858,"vw":49.906033},{"c":49.91,"h":49.91,"l":49.9,"n":155,"o":49.905,"t":"2026-10-09T15:45:00Z","v":98418,"vw":49.903864},{"c":49.9099,"h":49.91,"l":49.9,"n":123,"o":49.9097,"t":"2026-10-09T16:00:00Z","v":26578,"vw":49.907321},{"c":49.91,"h":49.91,"l":49.9018,"n":249,"o":49.905,"t":"2026-10-09T16:15:00Z","v":18821,"vw":49.906047},{"c":49.905,"h":49.91,"l":49.9,"n":383,"o":49.9096,"t":"2026-10-09T16:30:00Z","v":41229,"vw":49.908343},{"c":49.9001,"h":49.91,"l":49.9,"n":289,"o":49.91,"t":"2026-10-09T16:45:00Z","v":46432,"vw":49.908898},{"c":49.9022,"h":49.91,"l":49.9,"n":439,"o":49.9,"t":"2026-10-09T17:00:00Z","v":79815,"vw":49.905218},{"c":49.91,"h":49.91,"l":49.902,"n":346,"o":49.91,"t":"2026-10-09T17:15:00Z","v":61303,"vw":49.908986},{"c":49.906,"h":49.91,"l":49.9,"n":101,"o":49.906,"t":"2026-10-09T17:30:00Z","v":20158,"vw":49.905274},{"c":49.905,"h":49.91,"l":49.9001,"n":63,"o":49.9096,"t":"2026-10-09T17:45:00Z","v":15389,"vw":49.908101},{"c":49.905,"h":49.91,"l":49.9,"n":101,"o":49.905,"t":"2026-10-09T18:00:00Z","v":56320,"vw":49.906209},{"c":49.91,"h":49.91,"l":49.9,"n":75,"o":49.905,"t":"2026-10-09T18:15:00Z","v":26334,"vw":49.905868},{"c":49.905,"h":49.91,"l":49.9001,"n":116,"o":49.905,"t":"2026-10-09T18:30:00Z","v":37791,"vw":49.907804},{"c":49.9099,"h":49.91,"l":49.9018,"n":134,"o":49.9022,"t":"2026-10-09T18:45:00Z","v":36901,"vw":49.908077},{"c":49.91,"h":49.91,"l":49.9,"n":511,"o":49.91,"t":"2026-10-09T19:00:00Z","v":72071,"vw":49.905589},{"c":49.905,"h":49.91,"l":49.9037,"n":156,"o":49.905,"t":"2026-10-09T19:15:00Z","v":34160,"vw":49.908387},{"c":49.91,"h":49.91,"l":49.9,"n":234,"o":49.91,"t":"2026-10-09T19:30:00Z","v":83338,"vw":49.908167},{"c":49.91,"h":49.91,"l":49.9,"n":316,"o":49.905,"t":"2026-10-09T19:45:00Z","v":104880,"vw":49.908119},{"c":49.91,"h":49.91,"l":49.91,"n":29,"o":49.91,"t":"2026-10-09T20:00:00Z","v":7413,"vw":49.91},{"c":49.9181,"h":49.9181,"l":49.9181,"n":1,"o":49.9181,"t":"2026-10-09T20:15:00Z","v":11500,"vw":49.9181},{"c":49.9188,"h":49.9188,"l":49.91,"n":6,"o":49.9115,"t":"2026-10-09T20:30:00Z","v":5720,"vw":49.910208},{"c":49.9101,"h":49.9101,"l":49.91,"n":2,"o":49.91,"t":"2026-10-09T20:45:00Z","v":200,"vw":49.91005},{"c":49.919,"h":49.92,"l":49.91,"n":15,"o":49.91,"t":"2026-10-09T21:15:00Z","v":1517,"vw":49.916654},{"c":49.919,"h":49.92,"l":49.919,"n":2,"o":49.92,"t":"2026-10-09T21:45:00Z","v":200,"vw":49.9195},{"c":49.9041,"h":49.9041,"l":49.9002,"n":4,"o":49.9031,"t":"2026-10-09T22:00:00Z","v":850,"vw":49.903512},{"c":49.91,"h":49.91,"l":49.91,"n":1,"o":49.91,"t":"2026-10-12T09:15:00Z","v":5000,"vw":49.91},{"c":49.9197,"h":49.9197,"l":49.91,"n":4,"o":49.91,"t":"2026-10-12T11:00:00Z","v":1207,"vw":49.918056},{"c":49.9101,"h":49.9101,"l":49.91,"n":2,"o":49.91,"t":"2026-10-12T12:00:00Z","v":200,"vw":49.91005},{"c":49.9101,"h":49.9101,"l":49.91,"n":2,"o":49.91,"t":"2026-10-12T12:30:00Z","v":800,"vw":49.91005},{"c":49.911,"h":49.911,"l":49.911,"n":1,"o":49.911,"t":"2026-10-12T12:45:00Z","v":400,"vw":49.911},{"c":49.911,"h":49.9115,"l":49.911,"n":3,"o":49.911,"t":"2026-10-12T13:00:00Z","v":2787,"vw":49.911065},{"c":49.91,"h":49.911,"l":49.91,"n":13,"o":49.91,"t":"2026-10-12T13:15:00Z","v":1835,"vw":49.910108},{"c":49.9101,"h":49.92,"l":49.91,"n":229,"o":49.91,"t":"2026-10-12T13:30:00Z","v":156374,"vw":49.910657},{"c":49.9175,"h":49.92,"l":49.91,"n":164,"o":49.9179,"t":"2026-10-12T13:45:00Z","v":98556,"vw":49.911595},{"c":49.91,"h":49.92,"l":49.91,"n":108,"o":49.9101,"t":"2026-10-12T14:00:00Z","v":19100,"vw":49.914728},{"c":49.9175,"h":49.92,"l":49.91,"n":115,"o":49.915,"t":"2026-10-12T14:15:00Z","v":72155,"vw":49.914269},{"c":49.9108,"h":49.92,"l":49.91,"n":205,"o":49.9139,"t":"2026-10-12T14:30:00Z","v":55557,"vw":49.914915},{"c":49.916,"h":49.92,"l":49.91,"n":111,"o":49.92,"t":"2026-10-12T14:45:00Z","v":19103,"vw":49.915083},{"c":49.92,"h":49.92,"l":49.91,"n":155,"o":49.915,"t":"2026-10-12T15:00:00Z","v":48075,"vw":49.916357},{"c":49.92,"h":49.92,"l":49.91,"n":91,"o":49.915,"t":"2026-10-12T15:15:00Z","v":33568,"vw":49.917884},{"c":49.915,"h":49.92,"l":49.91,"n":227,"o":49.9199,"t":"2026-10-12T15:30:00Z","v":76017,"vw":49.915752},{"c":49.915,"h":49.92,"l":49.91,"n":156,"o":49.92,"t":"2026-10-12T15:45:00Z","v":31228,"vw":49.914802},{"c":49.915,"h":49.92,"l":49.91,"n":56,"o":49.92,"t":"2026-10-12T16:00:00Z","v":21411,"vw":49.914238},{"c":49.915,"h":49.92,"l":49.91,"n":72,"o":49.915,"t":"2026-10-12T16:15:00Z","v":21603,"vw":49.916217},{"c":49.9141,"h":49.92,"l":49.91,"n":112,"o":49.915,"t":"2026-10-12T16:30:00Z","v":111975,"vw":49.910933},{"c":49.9101,"h":49.92,"l":49.91,"n":148,"o":49.9104,"t":"2026-10-12T16:45:00Z","v":39165,"vw":49.915746},{"c":49.915,"h":49.92,"l":49.91,"n":104,"o":49.92,"t":"2026-10-12T17:00:00Z","v":41574,"vw":49.915994},{"c":49.9179,"h":49.92,"l":49.91,"n":115,"o":49.915,"t":"2026-10-12T17:15:00Z","v":23138,"vw":49.913534},{"c":49.915,"h":49.92,"l":49.91,"n":114,"o":49.92,"t":"2026-10-12T17:30:00Z","v":27274,"vw":49.913064},{"c":49.92,"h":49.92,"l":49.91,"n":92,"o":49.915,"t":"2026-10-12T17:45:00Z","v":36760,"vw":49.914291},{"c":49.912,"h":49.92,"l":49.91,"n":116,"o":49.915,"t":"2026-10-12T18:00:00Z","v":42076,"vw":49.914046},{"c":49.92,"h":49.92,"l":49.91,"n":65,"o":49.9141,"t":"2026-10-12T18:15:00Z","v":33922,"vw":49.910965},{"c":49.92,"h":49.92,"l":49.91,"n":148,"o":49.92,"t":"2026-10-12T18:30:00Z","v":62662,"vw":49.915369},{"c":49.92,"h":49.92,"l":49.91,"n":245,"o":49.91,"t":"2026-10-12T18:45:00Z","v":104300,"vw":49.915529},{"c":49.91,"h":49.92,"l":49.91,"n":149,"o":49.91,"t":"2026-10-12T19:00:00Z","v":45816,"vw":49.914588},{"c":49.915,"h":49.92,"l":49.91,"n":117,"o":49.915,"t":"2026-10-12T19:15:00Z","v":40413,"vw":49.915488},{"c":49.915,"h":49.92,"l":49.91,"n":243,"o":49.9101,"t":"2026-10-12T19:30:00Z","v":51851,"vw":49.914495},{"c":49.91,"h":49.92,"l":49.91,"n":171,"o":49.91,"t":"2026-10-12T19:45:00Z","v":34024,"vw":49.914333},{"c":49.92,"h":49.92,"l":49.92,"n":9,"o":49.92,"t":"2026-10-12T20:00:00Z","v":7382,"vw":49.92},{"c":49.92,"h":49.92,"l":49.92,"n":1,"o":49.92,"t":"2026-10-12T22:15:00Z","v":1938,"vw":49.92},{"c":49.9105,"h":49.9105,"l":49.91,"n":2,"o":49.91,"t":"2026-10-12T22:45:00Z","v":900,"vw":49.91025},{"c":49.92,"h":49.92,"l":49.92,"n":2,"o":49.92,"t":"2026-10-13T11:15:00Z","v":497,"vw":49.92},{"c":49.9113,"h":49.9113,"l":49.9113,"n":2,"o":49.9113,"t":"2026-10-13T12:30:00Z","v":8079,"vw":49.9113},{"c":49.9134,"h":49.9134,"l":49.9115,"n":2,"o":49.9115,"t":"2026-10-13T12:45:00Z","v":700,"vw":49.912586},{"c":49.92,"h":49.92,"l":49.92,"n":1,"o":49.92,"t":"2026-10-13T13:15:00Z","v":100,"vw":49.92},{"c":49.915,"h":49.92,"l":49.91,"n":537,"o":49.915,"t":"2026-10-13T13:30:00Z","v":122548,"vw":49.912819},{"c":49.92,"h":49.92,"l":49.91,"n":364,"o":49.92,"t":"2026-10-13T13:45:00Z","v":124956,"vw":49.913376},{"c":49.915,"h":49.92,"l":49.91,"n":161,"o":49.92,"t":"2026-10-13T14:00:00Z","v":143195,"vw":49.918564},{"c":49.915,"h":49.92,"l":49.91,"n":251,"o":49.915,"t":"2026-10-13T14:15:00Z","v":91865,"vw":49.915028},{"c":49.92,"h":49.92,"l":49.91,"n":322,"o":49.915,"t":"2026-10-13T14:30:00Z","v":97517,"vw":49.91466},{"c":49.92,"h":49.92,"l":49.91,"n":340,"o":49.92,"t":"2026-10-13T14:45:00Z","v":101041,"vw":49.913169},{"c":49.9125,"h":49.92,"l":49.91,"n":260,"o":49.9179,"t":"2026-10-13T15:00:00Z","v":58463,"vw":49.913847},{"c":49.915,"h":49.92,"l":49.91,"n":120,"o":49.91,"t":"2026-10-13T15:15:00Z","v":25491,"vw":49.916647},{"c":49.915,"h":49.92,"l":49.91,"n":118,"o":49.915,"t":"2026-10-13T15:30:00Z","v":29949,"vw":49.91515},{"c":49.9175,"h":49.92,"l":49.91,"n":114,"o":49.92,"t":"2026-10-13T15:45:00Z","v":42035,"vw":49.915415},{"c":49.91,"h":49.92,"l":49.91,"n":188,"o":49.9199,"t":"2026-10-13T16:00:00Z","v":47882,"vw":49.916295},{"c":49.92,"h":49.92,"l":49.91,"n":259,"o":49.91,"t":"2026-10-13T16:15:00Z","v":64654,"vw":49.9163},{"c":49.92,"h":49.92,"l":49.91,"n":337,"o":49.91,"t":"2026-10-13T16:30:00Z","v":68723,"vw":49.914819},{"c":49.92,"h":49.92,"l":49.91,"n":307,"o":49.92,"t":"2026-10-13T16:45:00Z","v":60351,"vw":49.914198},{"c":49.9199,"h":49.92,"l":49.91,"n":71,"o":49.9101,"t":"2026-10-13T17:00:00Z","v":30444,"vw":49.916871},{"c":49.915,"h":49.92,"l":49.91,"n":70,"o":49.915,"t":"2026-10-13T17:15:00Z","v":46388,"vw":49.916653},{"c":49.92,"h":49.92,"l":49.91,"n":66,"o":49.9119,"t":"2026-10-13T17:30:00Z","v":18783,"vw":49.915044},{"c":49.9125,"h":49.92,"l":49.91,"n":111,"o":49.9121,"t":"2026-10-13T17:45:00Z","v":100307,"vw":49.919336},{"c":49.91,"h":49.92,"l":49.91,"n":143,"o":49.9107,"t":"2026-10-13T18:00:00Z","v":68194,"vw":49.914624},{"c":49.92,"h":49.92,"l":49.9119,"n":55,"o":49.915,"t":"2026-10-13T18:15:00Z","v":32663,"vw":49.913701},{"c":49.9175,"h":49.92,"l":49.91,"n":92,"o":49.915,"t":"2026-10-13T18:30:00Z","v":39256,"vw":49.915057},{"c":49.915,"h":49.92,"l":49.91,"n":86,"o":49.91,"t":"2026-10-13T18:45:00Z","v":17973,"vw":49.916579},{"c":49.9121,"h":49.92,"l":49.91,"n":488,"o":49.91,"t":"2026-10-13T19:00:00Z","v":94895,"vw":49.915462},{"c":49.915,"h":49.92,"l":49.91,"n":151,"o":49.91,"t":"2026-10-13T19:15:00Z","v":48870,"vw":49.91517},{"c":49.9193,"h":49.92,"l":49.91,"n":217,"o":49.915,"t":"2026-10-13T19:30:00Z","v":94727,"vw":49.915454},{"c":49.92,"h":49.92,"l":49.91,"n":137,"o":49.915,"t":"2026-10-13T19:45:00Z","v":52069,"vw":49.915883},{"c":49.9194,"h":49.92,"l":49.9105,"n":27,"o":49.92,"t":"2026-10-13T20:00:00Z","v":4835,"vw":49.917789},{"c":49.915,"h":49.915,"l":49.915,"n":2,"o":49.915,"t":"2026-10-13T20:15:00Z","v":300,"vw":49.915},{"c":49.915,"h":49.9197,"l":49.91,"n":8,"o":49.9197,"t":"2026-10-13T21:00:00Z","v":20200,"vw":49.914626},{"c":49.912,"h":49.915,"l":49.912,"n":5,"o":49.915,"t":"2026-10-13T21:15:00Z","v":2575,"vw":49.913084},{"c":49.9105,"h":49.9105,"l":49.9105,"n":1,"o":49.9105,"t":"2026-10-13T21:45:00Z","v":360,"vw":49.9105},{"c":49.9105,"h":49.9105,"l":49.91,"n":3,"o":49.91,"t":"2026-10-13T22:30:00Z","v":4000,"vw":49.910037},{"c":49.9185,"h":49.9185,"l":49.9185,"n":1,"o":49.9185,"t":"2026-10-13T22:45:00Z","v":600,"vw":49.9185},{"c":49.9185,"h":49.9185,"l":49.91,"n":7,"o":49.91,"t":"2026-10-13T23:15:00Z","v":5182,"vw":49.914045},{"c":49.912,"h":49.912,"l":49.912,"n":2,"o":49.912,"t":"2026-10-13T23:45:00Z","v":1104,"vw":49.912},{"c":49.93,"h":49.93,"l":49.93,"n":1,"o":49.93,"t":"2026-10-14T08:30:00Z","v":2000,"vw":49.93},{"c":49.9274,"h":49.9274,"l":49.92,"n":7,"o":49.92,"t":"2026-10-14T11:00:00Z","v":536,"vw":49.92281},{"c":49.9298,"h":49.9298,"l":49.9298,"n":1,"o":49.9298,"t":"2026-10-14T11:15:00Z","v":1850,"vw":49.9298},{"c":49.921,"h":49.921,"l":49.921,"n":1,"o":49.921,"t":"2026-10-14T12:00:00Z","v":4000,"vw":49.921},{"c":49.9203,"h":49.93,"l":49.9203,"n":6,"o":49.93,"t":"2026-10-14T12:15:00Z","v":1268,"vw":49.925147},{"c":49.9201,"h":49.9201,"l":49.92,"n":4,"o":49.92,"t":"2026-10-14T12:45:00Z","v":4006,"vw":49.92005},{"c":49.9205,"h":49.9266,"l":49.92,"n":7,"o":49.9266,"t":"2026-10-14T13:00:00Z","v":5300,"vw":49.920872},{"c":49.9201,"h":49.9201,"l":49.92,"n":2,"o":49.92,"t":"2026-10-14T13:15:00Z","v":200,"vw":49.92005},{"c":49.92,"h":49.93,"l":49.92,"n":209,"o":49.925,"t":"2026-10-14T13:30:00Z","v":89975,"vw":49.922931},{"c":49.925,"h":49.93,"l":49.92,"n":149,"o":49.925,"t":"2026-10-14T13:45:00Z","v":32021,"vw":49.923172},{"c":49.93,"h":49.93,"l":49.92,"n":217,"o":49.9201,"t":"2026-10-14T14:00:00Z","v":69826,"vw":49.924692},{"c":49.93,"h":49.93,"l":49.92,"n":386,"o":49.9276,"t":"2026-10-14T14:15:00Z","v":226020,"vw":49.92448},{"c":49.9201,"h":49.93,"l":49.92,"n":364,"o":49.93,"t":"2026-10-14T14:30:00Z","v":111107,"vw":49.923861},{"c":49.92,"h":49.93,"l":49.92,"n":259,"o":49.93,"t":"2026-10-14T14:45:00Z","v":78608,"vw":49.923664},{"c":49.92,"h":49.93,"l":49.92,"n":310,"o":49.93,"t":"2026-10-14T15:00:00Z","v":139906,"vw":49.92354},{"c":49.925,"h":49.93,"l":49.92,"n":440,"o":49.925,"t":"2026-10-14T15:15:00Z","v":64481,"vw":49.923756},{"c":49.92,"h":49.93,"l":49.92,"n":335,"o":49.9259,"t":"2026-10-14T15:30:00Z","v":69549,"vw":49.924365},{"c":49.925,"h":49.93,"l":49.92,"n":255,"o":49.9264,"t":"2026-10-14T15:45:00Z","v":115243,"vw":49.922203},{"c":49.925,"h":49.93,"l":49.92,"n":117,"o":49.9201,"t":"2026-10-14T16:00:00Z","v":55473,"vw":49.923213},{"c":49.9258,"h":49.93,"l":49.92,"n":118,"o":49.93,"t":"2026-10-14T16:15:00Z","v":53371,"vw":49.926354},{"c":49.925,"h":49.93,"l":49.92,"n":91,"o":49.925,"t":"2026-10-14T16:30:00Z","v":26131,"vw":49.923338},{"c":49.925,"h":49.93,"l":49.92,"n":115,"o":49.925,"t":"2026-10-14T16:45:00Z","v":355124,"vw":49.925741},{"c":49.93,"h":49.93,"l":49.92,"n":146,"o":49.925,"t":"2026-10-14T17:00:00Z","v":71200,"vw":49.925251},{"c":49.92,"h":49.93,"l":49.92,"n":148,"o":49.92,"t":"2026-10-14T17:15:00Z","v":40415,"vw":49.924317},{"c":49.92,"h":49.93,"l":49.92,"n":141,"o":49.92,"t":"2026-10-14T17:30:00Z","v":58495,"vw":49.92535},{"c":49.925,"h":49.93,"l":49.92,"n":196,"o":49.925,"t":"2026-10-14T17:45:00Z","v":47865,"vw":49.923657},{"c":49.9267,"h":49.93,"l":49.92,"n":186,"o":49.93,"t":"2026-10-14T18:00:00Z","v":44176,"vw":49.924824},{"c":49.925,"h":49.93,"l":49.92,"n":190,"o":49.92,"t":"2026-10-14T18:15:00Z","v":38841,"vw":49.924354},{"c":49.92,"h":49.93,"l":49.92,"n":224,"o":49.925,"t":"2026-10-14T18:30:00Z","v":37152,"vw":49.923212},{"c":49.92,"h":49.93,"l":49.92,"n":195,"o":49.925,"t":"2026-10-14T18:45:00Z","v":1309820,"vw":49.929748},{"c":49.92,"h":49.93,"l":49.92,"n":295,"o":49.9264,"t":"2026-10-14T19:00:00Z","v":68088,"vw":49.922584},{"c":49.92,"h":49.9267,"l":49.92,"n":119,"o":49.925,"t":"2026-10-14T19:15:00Z","v":48808,"vw":49.922044},{"c":49.92,"h":49.93,"l":49.92,"n":159,"o":49.9201,"t":"2026-10-14T19:30:00Z","v":61551,"vw":49.926113},{"c":49.92,"h":49.93,"l":49.92,"n":211,"o":49.925,"t":"2026-10-14T19:45:00Z","v":104814,"vw":49.923427},{"c":49.9215,"h":49.925,"l":49.92,"n":16,"o":49.92,"t":"2026-10-14T20:00:00Z","v":11499,"vw":49.920319},{"c":49.9215,"h":49.9215,"l":49.9205,"n":7,"o":49.9205,"t":"2026-10-14T20:15:00Z","v":605,"vw":49.920833},{"c":49.9298,"h":49.9298,"l":49.9298,"n":1,"o":49.9298,"t":"2026-10-14T20:45:00Z","v":5000,"vw":49.9298},{"c":49.9204,"h":49.9204,"l":49.9204,"n":2,"o":49.9204,"t":"2026-10-14T21:30:00Z","v":1372,"vw":49.9204},{"c":49.9296,"h":49.9296,"l":49.9296,"n":3,"o":49.9296,"t":"2026-10-14T21:45:00Z","v":1151,"vw":49.9296},{"c":49.9294,"h":49.9294,"l":49.9285,"n":2,"o":49.9285,"t":"2026-10-14T22:15:00Z","v":2125,"vw":49.928553},{"c":49.9201,"h":49.9285,"l":49.9201,"n":4,"o":49.9285,"t":"2026-10-14T22:30:00Z","v":3500,"vw":49.92486},{"c":49.93,"h":49.93,"l":49.93,"n":1,"o":49.93,"t":"2026-10-14T22:45:00Z","v":936,"vw":49.93},{"c":49.92,"h":49.92,"l":49.92,"n":1,"o":49.92,"t":"2026-10-14T23:00:00Z","v":500,"vw":49.92},{"c":49.9204,"h":49.9204,"l":49.9204,"n":1,"o":49.9204,"t":"2026-10-14T23:30:00Z","v":1000,"vw":49.9204},{"c":49.92,"h":49.92,"l":49.92,"n":3,"o":49.92,"t":"2026-10-14T23:45:00Z","v":350,"vw":49.92},{"c":49.92,"h":49.92,"l":49.92,"n":1,"o":49.92,"t":"2026-10-15T08:15:00Z","v":100,"vw":49.92},{"c":49.925,"h":49.925,"l":49.925,"n":2,"o":49.925,"t":"2026-10-15T08:30:00Z","v":200,"vw":49.925},{"c":49.925,"h":49.925,"l":49.925,"n":2,"o":49.925,"t":"2026-10-15T11:00:00Z","v":200,"vw":49.925},{"c":49.92,"h":49.925,"l":49.92,"n":6,"o":49.925,"t":"2026-10-15T12:15:00Z","v":4050,"vw":49.92375},{"c":49.925,"h":49.925,"l":49.925,"n":1,"o":49.925,"t":"2026-10-15T12:45:00Z","v":100,"vw":49.925},{"c":49.9201,"h":49.9201,"l":49.9201,"n":2,"o":49.9201,"t":"2026-10-15T13:00:00Z","v":221,"vw":49.9201},{"c":49.93,"h":49.93,"l":49.925,"n":4,"o":49.925,"t":"2026-10-15T13:15:00Z","v":800,"vw":49.925625},{"c":49.92,"h":49.93,"l":49.92,"n":451,"o":49.93,"t":"2026-10-15T13:30:00Z","v":139466,"vw":49.922694},{"c":49.925,"h":49.93,"l":49.92,"n":790,"o":49.93,"t":"2026-10-15T13:45:00Z","v":123549,"vw":49.926415},{"c":49.925,"h":49.93,"l":49.92,"n":171,"o":49.9298,"t":"2026-10-15T14:00:00Z","v":54340,"vw":49.925573},{"c":49.9297,"h":49.93,"l":49.92,"n":127,"o":49.93,"t":"2026-10-15T14:15:00Z","v":53945,"vw":49.924131},{"c":49.92,"h":49.93,"l":49.92,"n":200,"o":49.925,"t":"2026-10-15T14:30:00Z","v":79408,"vw":49.925978},{"c":49.925,"h":49.93,"l":49.92,"n":141,"o":49.93,"t":"2026-10-15T14:45:00Z","v":36736,"vw":49.923719},{"c":49.925,"h":49.93,"l":49.92,"n":127,"o":49.926,"t":"2026-10-15T15:00:00Z","v":58376,"vw":49.925316},{"c":49.93,"h":49.93,"l":49.92,"n":106,"o":49.925,"t":"2026-10-15T15:15:00Z","v":32321,"vw":49.924722},{"c":49.925,"h":49.93,"l":49.92,"n":161,"o":49.93,"t":"2026-10-15T15:30:00Z","v":183538,"vw":49.922181},{"c":49.925,"h":49.93,"l":49.92,"n":117,"o":49.92,"t":"2026-10-15T15:45:00Z","v":145149,"vw":49.920764},{"c":49.925,"h":49.93,"l":49.92,"n":118,"o":49.925,"t":"2026-10-15T16:00:00Z","v":44994,"vw":49.924391},{"c":49.925,"h":49.93,"l":49.92,"n":128,"o":49.925,"t":"2026-10-15T16:15:00Z","v":84460,"vw":49.925004},{"c":49.93,"h":49.93,"l":49.92,"n":103,"o":49.9251,"t":"2026-10-15T16:30:00Z","v":54639,"vw":49.928046},{"c":49.93,"h":49.93,"l":49.92,"n":115,"o":49.925,"t":"2026-10-15T16:45:00Z","v":36356,"vw":49.923653},{"c":49.93,"h":49.93,"l":49.92,"n":170,"o":49.93,"t":"2026-10-15T17:00:00Z","v":57297,"vw":49.928344},{"c":49.9217,"h":49.93,"l":49.92,"n":402,"o":49.925,"t":"2026-10-15T17:15:00Z","v":59946,"vw":49.92508},{"c":49.92,"h":49.93,"l":49.92,"n":683,"o":49.92,"t":"2026-10-15T17:30:00Z","v":75390,"vw":49.92535},{"c":49.93,"h":49.93,"l":49.92,"n":271,"o":49.92,"t":"2026-10-15T17:45:00Z","v":39339,"vw":49.925076},{"c":49.9297,"h":49.93,"l":49.92,"n":315,"o":49.93,"t":"2026-10-15T18:00:00Z","v":101395,"vw":49.928737},{"c":49.92,"h":49.93,"l":49.92,"n":422,"o":49.93,"t":"2026-10-15T18:15:00Z","v":100132,"vw":49.925108},{"c":49.92,"h":49.93,"l":49.92,"n":347,"o":49.925,"t":"2026-10-15T18:30:00Z","v":40022,"vw":49.926429},{"c":49.926,"h":49.93,"l":49.92,"n":292,"o":49.925,"t":"2026-10-15T18:45:00Z","v":31898,"vw":49.924418},{"c":49.925,"h":49.93,"l":49.92,"n":415,"o":49.9219,"t":"2026-10-15T19:00:00Z","v":79742,"vw":49.9244},{"c":49.92,"h":49.93,"l":49.92,"n":332,"o":49.925,"t":"2026-10-15T19:15:00Z","v":52251,"vw":49.927095},{"c":49.925,"h":49.93,"l":49.92,"n":413,"o":49.925,"t":"2026-10-15T19:30:00Z","v":82379,"vw":49.926324},{"c":49.93,"h":49.93,"l":49.92,"n":388,"o":49.9217,"t":"2026-10-15T19:45:00Z","v":291621,"vw":49.922892},{"c":49.9215,"h":49.93,"l":49.9215,"n":33,"o":49.93,"t":"2026-10-15T20:00:00Z","v":111732,"vw":49.929953},{"c":49.9297,"h":49.9297,"l":49.9297,"n":4,"o":49.9297,"t":"2026-10-15T20:15:00Z","v":103,"vw":49.9297},{"c":49.9285,"h":49.9285,"l":49.9285,"n":1,"o":49.9285,"t":"2026-10-15T20:30:00Z","v":170,"vw":49.9285},{"c":49.9285,"h":49.9285,"l":49.9285,"n":1,"o":49.9285,"t":"2026-10-15T20:45:00Z","v":180,"vw":49.9285},{"c":49.93,"h":49.93,"l":49.93,"n":2,"o":49.93,"t":"2026-10-15T21:00:00Z","v":160,"vw":49.93},{"c":49.93,"h":49.93,"l":49.93,"n":1,"o":49.93,"t":"2026-10-15T21:15:00Z","v":2000,"vw":49.93},{"c":49.9215,"h":49.9215,"l":49.9215,"n":1,"o":49.9215,"t":"2026-10-15T21:45:00Z","v":103,"vw":49.9215},{"c":49.928,"h":49.928,"l":49.928,"n":1,"o":49.928,"t":"2026-10-15T22:00:00Z","v":4000,"vw":49.928},{"c":49.92,"h":49.9295,"l":49.92,"n":4,"o":49.9295,"t":"2026-10-15T22:30:00Z","v":7463,"vw":49.920255},{"c":49.9205,"h":49.9205,"l":49.9205,"n":1,"o":49.9205,"t":"2026-10-15T23:00:00Z","v":200,"vw":49.9205},{"c":49.94,"h":49.94,"l":49.94,"n":6,"o":49.94,"t":"2026-10-16T11:00:00Z","v":351,"vw":49.94},{"c":49.9474,"h":49.9474,"l":49.9474,"n":1,"o":49.9474,"t":"2026-10-16T12:15:00Z","v":344,"vw":49.9474},{"c":49.9485,"h":49.9485,"l":49.9485,"n":1,"o":49.9485,"t":"2026-10-16T12:30:00Z","v":490,"vw":49.9485},{"c":49.94,"h":49.94,"l":49.94,"n":2,"o":49.94,"t":"2026-10-16T12:45:00Z","v":1788,"vw":49.94},{"c":49.95,"h":49.95,"l":49.94,"n":148,"o":49.945,"t":"2026-10-16T13:30:00Z","v":226333,"vw":49.943521},{"c":49.95,"h":49.95,"l":49.94,"n":59,"o":49.94,"t":"2026-10-16T13:45:00Z","v":11148,"vw":49.943723},{"c":49.945,"h":49.95,"l":49.94,"n":119,"o":49.94,"t":"2026-10-16T14:00:00Z","v":38381,"vw":49.945069},{"c":49.95,"h":49.95,"l":49.9401,"n":49,"o":49.95,"t":"2026-10-16T14:15:00Z","v":17951,"vw":49.945946},{"c":49.9417,"h":49.95,"l":49.94,"n":127,"o":49.945,"t":"2026-10-16T14:30:00Z","v":35640,"vw":49.945755},{"c":49.9418,"h":49.95,"l":49.94,"n":105,"o":49.945,"t":"2026-10-16T14:45:00Z","v":36677,"vw":49.94537},{"c":49.945,"h":49.95,"l":49.94,"n":130,"o":49.94,"t":"2026-10-16T15:00:00Z","v":97623,"vw":49.947797},{"c":49.9401,"h":49.95,"l":49.94,"n":141,"o":49.945,"t":"2026-10-16T15:15:00Z","v":30591,"vw":49.943497},{"c":49.9461,"h":49.95,"l":49.94,"n":97,"o":49.9499,"t":"2026-10-16T15:30:00Z","v":71680,"vw":49.947839},{"c":49.9401,"h":49.95,"l":49.9401,"n":78,"o":49.9418,"t":"2026-10-16T15:45:00Z","v":22825,"vw":49.945847},{"c":49.945,"h":49.95,"l":49.94,"n":119,"o":49.945,"t":"2026-10-16T16:00:00Z","v":27055,"vw":49.945912},{"c":49.9483,"h":49.95,"l":49.94,"n":82,"o":49.945,"t":"2026-10-16T16:15:00Z","v":38768,"vw":49.944562},{"c":49.945,"h":49.95,"l":49.94,"n":95,"o":49.9499,"t":"2026-10-16T16:30:00Z","v":59262,"vw":49.94184},{"c":49.945,"h":49.95,"l":49.9401,"n":63,"o":49.9418,"t":"2026-10-16T16:45:00Z","v":15604,"vw":49.946652},{"c":49.945,"h":49.95,"l":49.94,"n":136,"o":49.945,"t":"2026-10-16T17:00:00Z","v":42384,"vw":49.946985},{"c":49.945,"h":49.95,"l":49.94,"n":142,"o":49.95,"t":"2026-10-16T17:15:00Z","v":31795,"vw":49.945036},{"c":49.945,"h":49.95,"l":49.94,"n":210,"o":49.9405,"t":"2026-10-16T17:30:00Z","v":46805,"vw":49.944136},{"c":49.94,"h":49.95,"l":49.94,"n":172,"o":49.945,"t":"2026-10-16T17:45:00Z","v":33291,"vw":49.94504},{"c":49.9483,"h":49.95,"l":49.94,"n":184,"o":49.94,"t":"2026-10-16T18:00:00Z","v":107157,"vw":49.948362},{"c":49.945,"h":49.95,"l":49.94,"n":137,"o":49.945,"t":"2026-10-16T18:15:00Z","v":26903,"vw":49.945826},{"c":49.945,"h":49.95,"l":49.94,"n":100,"o":49.9418,"t":"2026-10-16T18:30:00Z","v":20525,"vw":49.945879},{"c":49.945,"h":49.95,"l":49.94,"n":224,"o":49.945,"t":"2026-10-16T18:45:00Z","v":54120,"vw":49.945639},{"c":49.9483,"h":49.95,"l":49.94,"n":224,"o":49.945,"t":"2026-10-16T19:00:00Z","v":55306,"vw":49.945395},{"c":49.945,"h":49.95,"l":49.94,"n":248,"o":49.945,"t":"2026-10-16T19:15:00Z","v":47340,"vw":49.946302},{"c":49.945,"h":49.95,"l":49.94,"n":221,"o":49.945,"t":"2026-10-16T19:30:00Z","v":93469,"vw":49.944378},{"c":49.945,"h":49.95,"l":49.94,"n":262,"o":49.945,"t":"2026-10-16T19:45:00Z","v":98503,"vw":49.944303},{"c":49.9404,"h":49.95,"l":49.9403,"n":14,"o":49.95,"t":"2026-10-16T20:00:00Z","v":5506,"vw":49.945481},{"c":49.9405,"h":49.9405,"l":49.9405,"n":1,"o":49.9405,"t":"2026-10-16T20:15:00Z","v":200,"vw":49.9405},{"c":49.94,"h":49.9485,"l":49.94,"n":4,"o":49.9485,"t":"2026-10-16T20:30:00Z","v":798,"vw":49.942555},{"c":49.9485,"h":49.9485,"l":49.9485,"n":1,"o":49.9485,"t":"2026-10-16T20:45:00Z","v":141,"vw":49.9485},{"c":49.9485,"h":49.9485,"l":49.9485,"n":1,"o":49.9485,"t":"2026-10-16T21:30:00Z","v":300,"vw":49.9485},{"c":49.9415,"h":49.9415,"l":49.9415,"n":1,"o":49.9415,"t":"2026-10-16T21:45:00Z","v":1000,"vw":49.9415},{"c":49.9405,"h":49.9415,"l":49.9405,"n":2,"o":49.9415,"t":"2026-10-16T22:30:00Z","v":1301,"vw":49.941116},{"c":49.945,"h":49.945,"l":49.945,"n":1,"o":49.945,"t":"2026-10-16T22:45:00Z","v":200,"vw":49.945},{"c":49.9496,"h":49.9496,"l":49.9496,"n":2,"o":49.9496,"t":"2026-10-16T23:00:00Z","v":120,"vw":49.9496},{"c":49.9404,"h":49.95,"l":49.9404,"n":5,"o":49.95,"t":"2026-10-16T23:15:00Z","v":11248,"vw":49.949915},{"c":49.9418,"h":49.9418,"l":49.9418,"n":1,"o":49.9418,"t":"2026-10-16T23:45:00Z","v":150,"vw":49.9418},{"c":49.95,"h":49.95,"l":49.9495,"n":16,"o":49.9497,"t":"2026-10-19T11:00:00Z","v":1611,"vw":49.949782},{"c":49.9499,"h":49.95,"l":49.9499,"n":4,"o":49.95,"t":"2026-10-19T11:30:00Z","v":600,"vw":49.94995},{"c":49.9499,"h":49.95,"l":49.9499,"n":2,"o":49.95,"t":"2026-10-19T11:45:00Z","v":400,"vw":49.94995},{"c":49.95,"h":49.95,"l":49.945,"n":3,"o":49.945,"t":"2026-10-19T12:00:00Z","v":9100,"vw":49.949835},{"c":49.9499,"h":49.95,"l":49.9499,"n":3,"o":49.95,"t":"2026-10-19T12:30:00Z","v":300,"vw":49.949967},{"c":49.942,"h":49.9434,"l":49.942,"n":2,"o":49.9434,"t":"2026-10-19T12:45:00Z","v":1002,"vw":49.942419},{"c":49.9415,"h":49.9415,"l":49.9415,"n":1,"o":49.9415,"t":"2026-10-19T13:00:00Z","v":200,"vw":49.9415},{"c":49.9434,"h":49.9434,"l":49.9434,"n":3,"o":49.9434,"t":"2026-10-19T13:15:00Z","v":495,"vw":49.9434},{"c":49.94,"h":49.95,"l":49.94,"n":337,"o":49.945,"t":"2026-10-19T13:30:00Z","v":174152,"vw":49.947862},{"c":49.945,"h":49.95,"l":49.94,"n":309,"o":49.94,"t":"2026-10-19T13:45:00Z","v":116210,"vw":49.945035},{"c":49.945,"h":49.95,"l":49.94,"n":258,"o":49.945,"t":"2026-10-19T14:00:00Z","v":57192,"vw":49.946675},{"c":49.945,"h":49.95,"l":49.94,"n":335,"o":49.945,"t":"2026-10-19T14:15:00Z","v":57601,"vw":49.944334},{"c":49.95,"h":49.95,"l":49.94,"n":390,"o":49.95,"t":"2026-10-19T14:30:00Z","v":90209,"vw":49.94615},{"c":49.95,"h":49.95,"l":49.94,"n":381,"o":49.95,"t":"2026-10-19T14:45:00Z","v":97027,"vw":49.94607},{"c":49.95,"h":49.95,"l":49.94,"n":171,"o":49.94,"t":"2026-10-19T15:00:00Z","v":49141,"vw":49.945956},{"c":49.95,"h":49.95,"l":49.94,"n":246,"o":49.95,"t":"2026-10-19T15:15:00Z","v":43721,"vw":49.94744},{"c":49.95,"h":49.95,"l":49.94,"n":144,"o":49.95,"t":"2026-10-19T15:30:00Z","v":30607,"vw":49.947495},{"c":49.945,"h":49.95,"l":49.94,"n":263,"o":49.95,"t":"2026-10-19T15:45:00Z","v":48073,"vw":49.946402},{"c":49.945,"h":49.95,"l":49.94,"n":461,"o":49.945,"t":"2026-10-19T16:00:00Z","v":53640,"vw":49.948245},{"c":49.9401,"h":49.95,"l":49.94,"n":780,"o":49.945,"t":"2026-10-19T16:15:00Z","v":57324,"vw":49.945464},{"c":49.9497,"h":49.95,"l":49.94,"n":514,"o":49.944,"t":"2026-10-19T16:30:00Z","v":25865,"vw":49.94561},{"c":49.945,"h":49.95,"l":49.94,"n":83,"o":49.945,"t":"2026-10-19T16:45:00Z","v":15076,"vw":49.945822},{"c":49.945,"h":49.95,"l":49.94,"n":301,"o":49.945,"t":"2026-10-19T17:00:00Z","v":44614,"vw":49.944586},{"c":49.945,"h":49.95,"l":49.94,"n":749,"o":49.94,"t":"2026-10-19T17:15:00Z","v":51345,"vw":49.946776},{"c":49.95,"h":49.95,"l":49.94,"n":116,"o":49.945,"t":"2026-10-19T17:30:00Z","v":25694,"vw":49.943922},{"c":49.945,"h":49.95,"l":49.94,"n":295,"o":49.9411,"t":"2026-10-19T17:45:00Z","v":18665,"vw":49.944831},{"c":49.945,"h":49.95,"l":49.94,"n":107,"o":49.9498,"t":"2026-10-19T18:00:00Z","v":166722,"vw":49.949344},{"c":49.95,"h":49.95,"l":49.94,"n":469,"o":49.945,"t":"2026-10-19T18:15:00Z","v":35433,"vw":49.945873},{"c":49.945,"h":49.95,"l":49.94,"n":181,"o":49.95,"t":"2026-10-19T18:30:00Z","v":84268,"vw":49.945142},{"c":49.945,"h":49.95,"l":49.94,"n":370,"o":49.945,"t":"2026-10-19T18:45:00Z","v":56710,"vw":49.944708},{"c":49.95,"h":49.95,"l":49.94,"n":385,"o":49.945,"t":"2026-10-19T19:00:00Z","v":64251,"vw":49.944437},{"c":49.945,"h":49.95,"l":49.94,"n":305,"o":49.945,"t":"2026-10-19T19:15:00Z","v":96921,"vw":49.945349},{"c":49.95,"h":49.95,"l":49.94,"n":235,"o":49.945,"t":"2026-10-19T19:30:00Z","v":49365,"vw":49.944637},{"c":49.95,"h":49.95,"l":49.94,"n":220,"o":49.945,"t":"2026-10-19T19:45:00Z","v":101242,"vw":49.945657},{"c":49.9492,"h":49.95,"l":49.9414,"n":32,"o":49.95,"t":"2026-10-19T20:00:00Z","v":8812,"vw":49.947771},{"c":49.9406,"h":49.95,"l":49.9406,"n":4,"o":49.95,"t":"2026-10-19T20:15:00Z","v":4240,"vw":49.949232},{"c":49.9496,"h":49.9496,"l":49.9496,"n":1,"o":49.9496,"t":"2026-10-19T20:30:00Z","v":2000,"vw":49.9496},{"c":49.95,"h":49.95,"l":49.95,"n":18,"o":49.95,"t":"2026-10-19T20:45:00Z","v":14783,"vw":49.95},{"c":49.95,"h":49.95,"l":49.95,"n":10,"o":49.95,"t":"2026-10-19T21:30:00Z","v":16200,"vw":49.95},{"c":49.95,"h":49.95,"l":49.95,"n":4,"o":49.95,"t":"2026-10-19T22:30:00Z","v":2100,"vw":49.95},{"c":49.95,"h":49.95,"l":49.95,"n":1,"o":49.95,"t":"2026-10-19T22:45:00Z","v":2000,"vw":49.95},{"c":49.95,"h":49.95,"l":49.95,"n":1,"o":49.95,"t":"2026-10-19T23:30:00Z","v":789,"vw":49.95},{"c":49.95,"h":49.95,"l":49.95,"n":1,"o":49.95,"t":"2026-10-19T23:45:00Z","v":720,"vw":49.95},{"c":49.955,"h":49.955,"l":49.95,"n":3,"o":49.95,"t":"2026-10-20T11:00:00Z","v":300,"vw":49.953333},{"c":49.955,"h":49.955,"l":49.955,"n":2,"o":49.955,"t":"2026-10-20T12:15:00Z","v":331,"vw":49.955},{"c":49.95,"h":49.95,"l":49.95,"n":1,"o":49.95,"t":"2026-10-20T13:00:00Z","v":373,"vw":49.95},{"c":49.955,"h":49.955,"l":49.9515,"n":4,"o":49.9515,"t":"2026-10-20T13:15:00Z","v":1500,"vw":49.9522},{"c":49.9517,"h":49.96,"l":49.95,"n":216,"o":49.95,"t":"2026-10-20T13:30:00Z","v":51502,"vw":49.95267},{"c":49.955,"h":49.96,"l":49.95,"n":130,"o":49.955,"t":"2026-10-20T13:45:00Z","v":166065,"vw":49.951985},{"c":49.96,"h":49.96,"l":49.95,"n":114,"o":49.955,"t":"2026-10-20T14:00:00Z","v":34804,"vw":49.955389},{"c":49.96,"h":49.96,"l":49.95,"n":176,"o":49.96,"t":"2026-10-20T14:15:00Z","v":98909,"vw":49.954156},{"c":49.955,"h":49.96,"l":49.95,"n":120,"o":49.9501,"t":"2026-10-20T14:30:00Z","v":44839,"vw":49.955074},{"c":49.9583,"h":49.96,"l":49.95,"n":124,"o":49.9517,"t":"2026-10-20T14:45:00Z","v":161669,"vw":49.957113},{"c":49.9501,"h":49.96,"l":49.95,"n":107,"o":49.96,"t":"2026-10-20T15:00:00Z","v":79840,"vw":49.955272},{"c":49.95,"h":49.96,"l":49.95,"n":186,"o":49.955,"t":"2026-10-20T15:15:00Z","v":37722,"vw":49.954485},{"c":49.955,"h":49.96,"l":49.95,"n":644,"o":49.95,"t":"2026-10-20T15:30:00Z","v":29531,"vw":49.954632},{"c":49.955,"h":49.96,"l":49.95,"n":844,"o":49.955,"t":"2026-10-20T15:45:00Z","v":33490,"vw":49.956626},{"c":49.9583,"h":49.96,"l":49.95,"n":532,"o":49.955,"t":"2026-10-20T16:00:00Z","v":22659,"vw":49.95529},{"c":49.955,"h":49.96,"l":49.95,"n":179,"o":49.955,"t":"2026-10-20T16:15:00Z","v":167376,"vw":49.954617},{"c":49.9583,"h":49.96,"l":49.95,"n":472,"o":49.955,"t":"2026-10-20T16:30:00Z","v":28817,"vw":49.956038},{"c":49.955,"h":49.96,"l":49.95,"n":510,"o":49.9583,"t":"2026-10-20T16:45:00Z","v":35131,"vw":49.956157},{"c":49.955,"h":49.96,"l":49.95,"n":180,"o":49.955,"t":"2026-10-20T17:00:00Z","v":17622,"vw":49.955831},{"c":49.955,"h":49.96,"l":49.95,"n":147,"o":49.955,"t":"2026-10-20T17:15:00Z","v":28002,"vw":49.955409},{"c":49.955,"h":49.96,"l":49.95,"n":299,"o":49.9524,"t":"2026-10-20T17:30:00Z","v":38801,"vw":49.953703},{"c":49.9517,"h":49.96,"l":49.95,"n":179,"o":49.9583,"t":"2026-10-20T17:45:00Z","v":41139,"vw":49.955338},{"c":49.955,"h":49.96,"l":49.95,"n":223,"o":49.955,"t":"2026-10-20T18:00:00Z","v":84728,"vw":49.954242},{"c":49.955,"h":49.96,"l":49.9517,"n":366,"o":49.955,"t":"2026-10-20T18:15:00Z","v":48249,"vw":49.956622},{"c":49.955,"h":49.96,"l":49.95,"n":206,"o":49.9599,"t":"2026-10-20T18:30:00Z","v":39738,"vw":49.95445},{"c":49.955,"h":49.9599,"l":49.95,"n":149,"o":49.9599,"t":"2026-10-20T18:45:00Z","v":81887,"vw":49.951244},{"c":49.9524,"h":49.96,"l":49.95,"n":297,"o":49.955,"t":"2026-10-20T19:00:00Z","v":31427,"vw":49.953182},{"c":49.955,"h":49.96,"l":49.95,"n":213,"o":49.955,"t":"2026-10-20T19:15:00Z","v":35145,"vw":49.956727},{"c":49.9501,"h":49.96,"l":49.95,"n":316,"o":49.955,"t":"2026-10-20T19:30:00Z","v":27689,"vw":49.957014},{"c":49.96,"h":49.96,"l":49.95,"n":138,"o":49.955,"t":"2026-10-20T19:45:00Z","v":59646,"vw":49.955506},{"c":49.955,"h":49.9596,"l":49.95,"n":20,"o":49.95,"t":"2026-10-20T20:00:00Z","v":3226,"vw":49.950525},{"c":49.9595,"h":49.9595,"l":49.9595,"n":1,"o":49.9595,"t":"2026-10-20T21:00:00Z","v":250,"vw":49.9595},{"c":49.9595,"h":49.9595,"l":49.9595,"n":2,"o":49.9595,"t":"2026-10-20T21:30:00Z","v":804,"vw":49.9595},{"c":49.95,"h":49.95,"l":49.95,"n":2,"o":49.95,"t":"2026-10-20T22:00:00Z","v":400,"vw":49.95},{"c":49.9502,"h":49.9502,"l":49.9502,"n":1,"o":49.9502,"t":"2026-10-20T22:30:00Z","v":6917,"vw":49.9502},{"c":49.95,"h":49.95,"l":49.95,"n":1,"o":49.95,"t":"2026-10-20T22:45:00Z","v":100,"vw":49.95},{"c":49.9595,"h":49.96,"l":49.9506,"n":9,"o":49.9506,"t":"2026-10-20T23:30:00Z","v":2113,"vw":49.959023},{"c":49.96,"h":49.96,"l":49.96,"n":1,"o":49.96,"t":"2026-10-20T23:45:00Z","v":150,"vw":49.96},{"c":49.955,"h":49.955,"l":49.955,"n":2,"o":49.955,"t":"2026-10-21T11:00:00Z","v":4025,"vw":49.955},{"c":49.9597,"h":49.9597,"l":49.9597,"n":1,"o":49.9597,"t":"2026-10-21T12:00:00Z","v":2000,"vw":49.9597},{"c":49.96,"h":49.96,"l":49.96,"n":1,"o":49.96,"t":"2026-10-21T12:45:00Z","v":458,"vw":49.96},{"c":49.96,"h":49.96,"l":49.9574,"n":4,"o":49.9574,"t":"2026-10-21T13:15:00Z","v":269,"vw":49.958374},{"c":49.96,"h":49.96,"l":49.95,"n":258,"o":49.95,"t":"2026-10-21T13:30:00Z","v":43333,"vw":49.954484},{"c":49.97,"h":49.97,"l":49.95,"n":305,"o":49.96,"t":"2026-10-21T13:45:00Z","v":128128,"vw":49.960823},{"c":49.96,"h":49.97,"l":49.96,"n":235,"o":49.965,"t":"2026-10-21T14:00:00Z","v":49203,"vw":49.963088},{"c":49.96,"h":49.97,"l":49.96,"n":381,"o":49.96,"t":"2026-10-21T14:15:00Z","v":74030,"vw":49.963711},{"c":49.965,"h":49.97,"l":49.96,"n":374,"o":49.96,"t":"2026-10-21T14:30:00Z","v":110562,"vw":49.965355},{"c":49.96,"h":49.97,"l":49.96,"n":726,"o":49.9601,"t":"2026-10-21T14:45:00Z","v":149629,"vw":49.963866},{"c":49.96,"h":49.97,"l":49.96,"n":319,"o":49.97,"t":"2026-10-21T15:00:00Z","v":77298,"vw":49.963593},{"c":49.97,"h":49.97,"l":49.96,"n":183,"o":49.965,"t":"2026-10-21T15:15:00Z","v":77562,"vw":49.962928},{"c":49.965,"h":49.97,"l":49.96,"n":118,"o":49.96,"t":"2026-10-21T15:30:00Z","v":53835,"vw":49.961752},{"c":49.965,"h":49.97,"l":49.96,"n":129,"o":49.9601,"t":"2026-10-21T15:45:00Z","v":51719,"vw":49.963482},{"c":49.97,"h":49.97,"l":49.96,"n":121,"o":49.96,"t":"2026-10-21T16:00:00Z","v":50041,"vw":49.965234},{"c":49.965,"h":49.97,"l":49.96,"n":117,"o":49.97,"t":"2026-10-21T16:15:00Z","v":35780,"vw":49.963448},{"c":49.9601,"h":49.97,"l":49.96,"n":133,"o":49.9604,"t":"2026-10-21T16:30:00Z","v":30533,"vw":49.96325},{"c":49.9602,"h":49.97,"l":49.96,"n":42,"o":49.96,"t":"2026-10-21T16:45:00Z","v":13752,"vw":49.965178},{"c":49.9676,"h":49.97,"l":49.96,"n":83,"o":49.9603,"t":"2026-10-21T17:00:00Z","v":24606,"vw":49.964294},{"c":49.9699,"h":49.97,"l":49.96,"n":164,"o":49.97,"t":"2026-10-21T17:15:00Z","v":80985,"vw":49.966656},{"c":49.97,"h":49.97,"l":49.96,"n":307,"o":49.96,"t":"2026-10-21T17:30:00Z","v":53303,"vw":49.962983},{"c":49.9601,"h":49.97,"l":49.96,"n":222,"o":49.97,"t":"2026-10-21T17:45:00Z","v":43435,"vw":49.963293},{"c":49.96,"h":49.97,"l":49.96,"n":93,"o":49.9601,"t":"2026-10-21T18:00:00Z","v":60375,"vw":49.960733},{"c":49.965,"h":49.97,"l":49.96,"n":99,"o":49.96,"t":"2026-10-21T18:15:00Z","v":15494,"vw":49.962335},{"c":49.96,"h":49.97,"l":49.96,"n":115,"o":49.965,"t":"2026-10-21T18:30:00Z","v":26614,"vw":49.963537},{"c":49.97,"h":49.97,"l":49.96,"n":444,"o":49.9604,"t":"2026-10-21T18:45:00Z","v":55510,"vw":49.961765},{"c":49.96,"h":49.97,"l":49.96,"n":125,"o":49.9615,"t":"2026-10-21T19:00:00Z","v":39245,"vw":49.962263},{"c":49.96,"h":49.97,"l":49.96,"n":318,"o":49.96,"t":"2026-10-21T19:15:00Z","v":161326,"vw":49.963853},{"c":49.96,"h":49.97,"l":49.96,"n":407,"o":49.965,"t":"2026-10-21T19:30:00Z","v":26966,"vw":49.961829},{"c":49.96,"h":49.97,"l":49.96,"n":919,"o":49.965,"t":"2026-10-21T19:45:00Z","v":86909,"vw":49.96197},{"c":49.9605,"h":49.965,"l":49.96,"n":40,"o":49.96,"t":"2026-10-21T20:00:00Z","v":7805,"vw":49.960683},{"c":49.965,"h":49.965,"l":49.965,"n":2,"o":49.965,"t":"2026-10-21T20:15:00Z","v":690,"vw":49.965},{"c":49.9685,"h":49.9685,"l":49.9685,"n":1,"o":49.9685,"t":"2026-10-21T21:45:00Z","v":181,"vw":49.9685},{"c":49.96,"h":49.96,"l":49.96,"n":1,"o":49.96,"t":"2026-10-21T22:00:00Z","v":157,"vw":49.96},{"c":49.96,"h":49.96,"l":49.96,"n":6,"o":49.96,"t":"2026-10-21T22:45:00Z","v":500,"vw":49.96},{"c":49.96,"h":49.96,"l":49.96,"n":8,"o":49.96,"t":"2026-10-21T23:30:00Z","v":6254,"vw":49.96},{"c":49.96,"h":49.96,"l":49.96,"n":1,"o":49.96,"t":"2026-10-21T23:45:00Z","v":771,"vw":49.96},{"c":49.9052,"h":49.9052,"l":49.9052,"n":4,"o":49.9052,"t":"2026-10-22T08:00:00Z","v":103,"vw":49.9052},{"c":49.965,"h":49.965,"l":49.96,"n":9,"o":49.96,"t":"2026-10-22T11:00:00Z","v":1096,"vw":49.963002},{"c":49.97,"h":49.97,"l":49.97,"n":2,"o":49.97,"t":"2026-10-22T11:45:00Z","v":200,"vw":49.97},{"c":49.9674,"h":49.9674,"l":49.9674,"n":1,"o":49.9674,"t":"2026-10-22T12:15:00Z","v":165,"vw":49.9674},{"c":49.9602,"h":49.9602,"l":49.9602,"n":1,"o":49.9602,"t":"2026-10-22T12:30:00Z","v":265,"vw":49.9602},{"c":49.965,"h":49.965,"l":49.965,"n":1,"o":49.965,"t":"2026-10-22T13:00:00Z","v":100,"vw":49.965},{"c":49.97,"h":49.97,"l":49.97,"n":1,"o":49.97,"t":"2026-10-22T13:15:00Z","v":100,"vw":49.97},{"c":49.97,"h":49.97,"l":49.96,"n":376,"o":49.965,"t":"2026-10-22T13:30:00Z","v":119291,"vw":49.965434},{"c":49.97,"h":49.97,"l":49.96,"n":700,"o":49.965,"t":"2026-10-22T13:45:00Z","v":98316,"vw":49.965333},{"c":49.97,"h":49.97,"l":49.9601,"n":146,"o":49.97,"t":"2026-10-22T14:00:00Z","v":30105,"vw":49.966422},{"c":49.97,"h":49.97,"l":49.9624,"n":173,"o":49.9641,"t":"2026-10-22T14:15:00Z","v":54700,"vw":49.968407},{"c":49.965,"h":49.97,"l":49.96,"n":433,"o":49.97,"t":"2026-10-22T14:30:00Z","v":50672,"vw":49.967733},{"c":49.9699,"h":49.97,"l":49.96,"n":240,"o":49.97,"t":"2026-10-22T14:45:00Z","v":63226,"vw":49.96769},{"c":49.97,"h":49.97,"l":49.96,"n":191,"o":49.97,"t":"2026-10-22T15:00:00Z","v":42473,"vw":49.965868},{"c":49.96,"h":49.97,"l":49.96,"n":294,"o":49.965,"t":"2026-10-22T15:15:00Z","v":77076,"vw":49.967894},{"c":49.96,"h":49.97,"l":49.96,"n":235,"o":49.96,"t":"2026-10-22T15:30:00Z","v":168793,"vw":49.965577},{"c":49.965,"h":49.97,"l":49.96,"n":439,"o":49.965,"t":"2026-10-22T15:45:00Z","v":154426,"vw":49.966344},{"c":49.965,"h":49.97,"l":49.96,"n":326,"o":49.97,"t":"2026-10-22T16:00:00Z","v":279203,"vw":49.968661},{"c":49.96,"h":49.97,"l":49.96,"n":399,"o":49.966,"t":"2026-10-22T16:15:00Z","v":111841,"vw":49.965442},{"c":49.97,"h":49.97,"l":49.96,"n":541,"o":49.96,"t":"2026-10-22T16:30:00Z","v":85091,"vw":49.966092},{"c":49.96,"h":49.97,"l":49.96,"n":189,"o":49.97,"t":"2026-10-22T16:45:00Z","v":48390,"vw":49.966714},{"c":49.965,"h":49.97,"l":49.96,"n":311,"o":49.96,"t":"2026-10-22T17:00:00Z","v":62589,"vw":49.968574},{"c":49.965,"h":49.97,"l":49.96,"n":106,"o":49.965,"t":"2026-10-22T17:15:00Z","v":117424,"vw":49.968399},{"c":49.965,"h":49.97,"l":49.96,"n":242,"o":49.96,"t":"2026-10-22T17:30:00Z","v":45904,"vw":49.965949},{"c":49.965,"h":49.97,"l":49.96,"n":283,"o":49.97,"t":"2026-10-22T17:45:00Z","v":94086,"vw":49.968051},{"c":49.97,"h":49.97,"l":49.965,"n":414,"o":49.965,"t":"2026-10-22T18:00:00Z","v":74356,"vw":49.967341},{"c":49.97,"h":49.97,"l":49.96,"n":1129,"o":49.97,"t":"2026-10-22T18:15:00Z","v":79417,"vw":49.969223},{"c":49.97,"h":49.97,"l":49.96,"n":108,"o":49.97,"t":"2026-10-22T18:30:00Z","v":103488,"vw":49.968913},{"c":49.97,"h":49.97,"l":49.96,"n":107,"o":49.965,"t":"2026-10-22T18:45:00Z","v":75237,"vw":49.968742},{"c":49.965,"h":49.97,"l":49.96,"n":129,"o":49.9699,"t":"2026-10-22T19:00:00Z","v":37329,"vw":49.967686},{"c":49.965,"h":49.97,"l":49.96,"n":292,"o":49.965,"t":"2026-10-22T19:15:00Z","v":114573,"vw":49.96718},{"c":49.97,"h":49.97,"l":49.96,"n":982,"o":49.97,"t":"2026-10-22T19:30:00Z","v":153421,"vw":49.968617},{"c":49.97,"h":49.97,"l":49.96,"n":881,"o":49.97,"t":"2026-10-22T19:45:00Z","v":89065,"vw":49.968562},{"c":49.97,"h":49.97,"l":49.9699,"n":38,"o":49.97,"t":"2026-10-22T20:00:00Z","v":17105,"vw":49.969997},{"c":49.97,"h":49.97,"l":49.97,"n":9,"o":49.97,"t":"2026-10-22T20:15:00Z","v":2769,"vw":49.97},{"c":49.97,"h":49.97,"l":49.97,"n":2,"o":49.97,"t":"2026-10-22T20:30:00Z","v":400,"vw":49.97},{"c":49.97,"h":49.97,"l":49.97,"n":22,"o":49.97,"t":"2026-10-22T20:45:00Z","v":28411,"vw":49.97},{"c":49.97,"h":49.97,"l":49.97,"n":1,"o":49.97,"t":"2026-10-22T21:00:00Z","v":210,"vw":49.97},{"c":49.97,"h":49.97,"l":49.97,"n":2,"o":49.97,"t":"2026-10-22T21:15:00Z","v":7100,"vw":49.97},{"c":49.97,"h":49.97,"l":49.97,"n":1,"o":49.97,"t":"2026-10-22T21:45:00Z","v":205,"vw":49.97},{"c":49.97,"h":49.97,"l":49.97,"n":3,"o":49.97,"t":"2026-10-22T22:15:00Z","v":2900,"vw":49.97},{"c":49.97,"h":49.97,"l":49.97,"n":1,"o":49.97,"t":"2026-10-22T23:30:00Z","v":200,"vw":49.97},{"c":49.97,"h":49.97,"l":49.97,"n":6,"o":49.97,"t":"2026-10-22T23:45:00Z","v":1724,"vw":49.97},{"c":49.98,"h":49.98,"l":49.98,"n":1,"o":49.98,"t":"2026-10-23T09:15:00Z","v":376,"vw":49.98},{"c":49.9815,"h":49.9815,"l":49.9815,"n":1,"o":49.9815,"t":"2026-10-23T11:15:00Z","v":1000,"vw":49.9815},{"c":49.9815,"h":49.9815,"l":49.9815,"n":1,"o":49.9815,"t":"2026-10-23T12:15:00Z","v":395,"vw":49.9815},{"c":49.985,"h":49.9874,"l":49.9815,"n":6,"o":49.9874,"t":"2026-10-23T12:30:00Z","v":1785,"vw":49.984992},{"c":49.98,"h":49.985,"l":49.98,"n":8,"o":49.985,"t":"2026-10-23T12:45:00Z","v":3900,"vw":49.98302},{"c":49.9815,"h":49.985,"l":49.9815,"n":4,"o":49.985,"t":"2026-10-23T13:00:00Z","v":3000,"vw":49.983833},{"c":49.9897,"h":49.99,"l":49.98,"n":312,"o":49.98,"t":"2026-10-23T13:30:00Z","v":83930,"vw":49.983521},{"c":49.985,"h":49.99,"l":49.98,"n":123,"o":49.9889,"t":"2026-10-23T13:45:00Z","v":47166,"vw":49.982887},{"c":49.985,"h":49.99,"l":49.98,"n":95,"o":49.9818,"t":"2026-10-23T14:00:00Z","v":32794,"vw":49.983987},{"c":49.9895,"h":49.99,"l":49.98,"n":155,"o":49.985,"t":"2026-10-23T14:15:00Z","v":72693,"vw":49.98806},{"c":49.9898,"h":49.99,"l":49.98,"n":111,"o":49.99,"t":"2026-10-23T14:30:00Z","v":83561,"vw":49.986009},{"c":49.9895,"h":49.99,"l":49.98,"n":104,"o":49.985,"t":"2026-10-23T14:45:00Z","v":54268,"vw":49.986513},{"c":49.985,"h":49.99,"l":49.98,"n":96,"o":49.9896,"t":"2026-10-23T15:00:00Z","v":47471,"vw":49.986668},{"c":49.98,"h":49.99,"l":49.98,"n":128,"o":49.986,"t":"2026-10-23T15:15:00Z","v":66663,"vw":49.982243},{"c":49.98,"h":49.99,"l":49.98,"n":135,"o":49.99,"t":"2026-10-23T15:30:00Z","v":33843,"vw":49.983631},{"c":49.98,"h":49.99,"l":49.98,"n":44,"o":49.99,"t":"2026-10-23T15:45:00Z","v":6107,"vw":49.985109}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-03-19","2027-06-17"],"surface":{"curve":{"call":[],"put":[]},"raw":{"call":[],"put":[]}},"errors":["delta:unavailable"],"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"}}