{"symbol":"USIG","url":"https://intraalpha.com/companies/USIG","capturedAt":"2026-10-22T23:55:46.596Z","state":"ready","quote":{"symbol":"USIG","last_price":49.55,"prev_close":49.09,"regular_close":49.5,"change":0.46,"change_pct":0.9371,"regular_change":0.41,"regular_change_pct":0.8352,"extended_change":0.05,"extended_change_pct":0.101,"bid":48.4,"ask":49.55,"bid_size":200,"ask_size":400,"volume":2686476,"vwap":49.443302,"open":49.25,"high":49.5599,"low":49.21,"close":49.5,"trade_count":5785,"last_trade_at":"2026-10-22T23:15:43.833960628Z","last_quote_at":"2026-10-22T23:18:10.897241618Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:55:31.449100722-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":17500000000,"net_expense_ratio":0.0004,"portfolio_turnover":0.12,"dividend_yield":0.0575,"inception_date":"2007-01-05","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:55:45.976470+00:00"},"optionObservedAt":"2026-10-22T19:55:05.365Z","bars":[{"c":49.19,"h":49.21,"l":49.15,"n":34,"o":49.21,"t":"2026-10-15T13:25:00Z","v":3143,"vw":49.191403},{"c":49.18,"h":49.21,"l":49.15,"n":117,"o":49.19,"t":"2026-10-15T13:30:00Z","v":33775,"vw":49.182202},{"c":49.18,"h":49.205,"l":49.18,"n":74,"o":49.185838,"t":"2026-10-15T13:35:00Z","v":25582,"vw":49.19329},{"c":49.175,"h":49.195,"l":49.175,"n":45,"o":49.175,"t":"2026-10-15T13:40:00Z","v":12842,"vw":49.183714},{"c":49.2021,"h":49.205,"l":49.1749,"n":50,"o":49.1751,"t":"2026-10-15T13:45:00Z","v":13617,"vw":49.196079},{"c":49.21,"h":49.215,"l":49.2021,"n":55,"o":49.2021,"t":"2026-10-15T13:50:00Z","v":9004,"vw":49.212196},{"c":49.225,"h":49.225,"l":49.211,"n":44,"o":49.215,"t":"2026-10-15T13:55:00Z","v":17581,"vw":49.216046},{"c":49.2,"h":49.23,"l":49.195,"n":102,"o":49.23,"t":"2026-10-15T14:00:00Z","v":25406,"vw":49.208278},{"c":49.2,"h":49.21,"l":49.19,"n":63,"o":49.2,"t":"2026-10-15T14:05:00Z","v":40035,"vw":49.203315},{"c":49.185,"h":49.205,"l":49.185,"n":51,"o":49.205,"t":"2026-10-15T14:10:00Z","v":12132,"vw":49.201712},{"c":49.2,"h":49.205,"l":49.19,"n":66,"o":49.19,"t":"2026-10-15T14:15:00Z","v":20150,"vw":49.194918},{"c":49.195,"h":49.195,"l":49.185,"n":43,"o":49.185,"t":"2026-10-15T14:20:00Z","v":14677,"vw":49.189075},{"c":49.2,"h":49.2,"l":49.193617,"n":15,"o":49.2,"t":"2026-10-15T14:25:00Z","v":5489,"vw":49.195618},{"c":49.2301,"h":49.24,"l":49.2,"n":142,"o":49.2,"t":"2026-10-15T14:30:00Z","v":32131,"vw":49.231769},{"c":49.25,"h":49.255,"l":49.24,"n":37,"o":49.24,"t":"2026-10-15T14:35:00Z","v":6350,"vw":49.247171},{"c":49.205,"h":49.245,"l":49.205,"n":43,"o":49.245,"t":"2026-10-15T14:40:00Z","v":6423,"vw":49.226875},{"c":49.21,"h":49.21,"l":49.195,"n":43,"o":49.2,"t":"2026-10-15T14:45:00Z","v":9460,"vw":49.203251},{"c":49.22,"h":49.235,"l":49.21,"n":36,"o":49.215,"t":"2026-10-15T14:50:00Z","v":6072,"vw":49.222906},{"c":49.19,"h":49.2285,"l":49.19,"n":44,"o":49.22,"t":"2026-10-15T14:55:00Z","v":14957,"vw":49.218976},{"c":49.1696,"h":49.19,"l":49.1696,"n":51,"o":49.19,"t":"2026-10-15T15:00:00Z","v":73276,"vw":49.187572},{"c":49.155,"h":49.165,"l":49.1499,"n":44,"o":49.1631,"t":"2026-10-15T15:05:00Z","v":21485,"vw":49.1547},{"c":49.155,"h":49.165,"l":49.145,"n":52,"o":49.155,"t":"2026-10-15T15:10:00Z","v":29053,"vw":49.154976},{"c":49.15,"h":49.165,"l":49.15,"n":23,"o":49.16,"t":"2026-10-15T15:15:00Z","v":8470,"vw":49.161177},{"c":49.15,"h":49.16,"l":49.14,"n":77,"o":49.15,"t":"2026-10-15T15:20:00Z","v":41959,"vw":49.152209},{"c":49.13,"h":49.155,"l":49.13,"n":33,"o":49.145,"t":"2026-10-15T15:25:00Z","v":6662,"vw":49.142361},{"c":49.15,"h":49.15,"l":49.13,"n":33,"o":49.13,"t":"2026-10-15T15:30:00Z","v":5361,"vw":49.139463},{"c":49.14,"h":49.155,"l":49.135,"n":45,"o":49.155,"t":"2026-10-15T15:35:00Z","v":15722,"vw":49.145785},{"c":49.1499,"h":49.15,"l":49.135,"n":31,"o":49.15,"t":"2026-10-15T15:40:00Z","v":9185,"vw":49.14066},{"c":49.1299,"h":49.1498,"l":49.1299,"n":47,"o":49.1469,"t":"2026-10-15T15:45:00Z","v":25893,"vw":49.133511},{"c":49.15,"h":49.1597,"l":49.135,"n":59,"o":49.135,"t":"2026-10-15T15:50:00Z","v":33968,"vw":49.147233},{"c":49.14,"h":49.1599,"l":49.13,"n":53,"o":49.15,"t":"2026-10-15T15:55:00Z","v":23599,"vw":49.14325},{"c":49.1399,"h":49.145,"l":49.1306,"n":60,"o":49.145,"t":"2026-10-15T16:00:00Z","v":24667,"vw":49.138852},{"c":49.1301,"h":49.155,"l":49.1301,"n":54,"o":49.15,"t":"2026-10-15T16:05:00Z","v":31601,"vw":49.145377},{"c":49.145,"h":49.155,"l":49.1402,"n":41,"o":49.15,"t":"2026-10-15T16:10:00Z","v":18545,"vw":49.147929},{"c":49.155,"h":49.1697,"l":49.1439,"n":49,"o":49.15,"t":"2026-10-15T16:15:00Z","v":19237,"vw":49.154623},{"c":49.15,"h":49.165,"l":49.15,"n":37,"o":49.155,"t":"2026-10-15T16:20:00Z","v":17163,"vw":49.159159},{"c":49.16,"h":49.175,"l":49.1599,"n":55,"o":49.16,"t":"2026-10-15T16:25:00Z","v":17917,"vw":49.163838},{"c":49.155,"h":49.1601,"l":49.1501,"n":44,"o":49.16,"t":"2026-10-15T16:30:00Z","v":20083,"vw":49.157228},{"c":49.165,"h":49.175,"l":49.1533,"n":49,"o":49.16,"t":"2026-10-15T16:35:00Z","v":28594,"vw":49.169698},{"c":49.1703,"h":49.175,"l":49.1601,"n":44,"o":49.17,"t":"2026-10-15T16:40:00Z","v":36758,"vw":49.168942},{"c":49.1697,"h":49.1699,"l":49.1601,"n":16,"o":49.1601,"t":"2026-10-15T16:45:00Z","v":34835,"vw":49.161326},{"c":49.165,"h":49.18,"l":49.164,"n":45,"o":49.17,"t":"2026-10-15T16:50:00Z","v":40655,"vw":49.170659},{"c":49.1651,"h":49.1651,"l":49.165,"n":3,"o":49.165,"t":"2026-10-15T16:55:00Z","v":1955,"vw":49.165033},{"c":49.17,"h":49.18,"l":49.165,"n":68,"o":49.165,"t":"2026-10-15T17:00:00Z","v":56775,"vw":49.171992},{"c":49.1755,"h":49.1799,"l":49.1701,"n":27,"o":49.1743,"t":"2026-10-15T17:05:00Z","v":11174,"vw":49.175584},{"c":49.185,"h":49.185,"l":49.175,"n":34,"o":49.175,"t":"2026-10-15T17:10:00Z","v":18467,"vw":49.180549},{"c":49.185,"h":49.19,"l":49.17,"n":58,"o":49.18,"t":"2026-10-15T17:15:00Z","v":19672,"vw":49.181177},{"c":49.175,"h":49.185,"l":49.175,"n":33,"o":49.185,"t":"2026-10-15T17:20:00Z","v":23644,"vw":49.177851},{"c":49.1799,"h":49.1899,"l":49.175,"n":91,"o":49.175,"t":"2026-10-15T17:25:00Z","v":49282,"vw":49.180341},{"c":49.185,"h":49.1862,"l":49.175,"n":26,"o":49.18,"t":"2026-10-15T17:30:00Z","v":12522,"vw":49.179714},{"c":49.195,"h":49.195,"l":49.18,"n":66,"o":49.18,"t":"2026-10-15T17:35:00Z","v":25923,"vw":49.1846},{"c":49.19,"h":49.195765,"l":49.1839,"n":81,"o":49.195,"t":"2026-10-15T17:40:00Z","v":23443,"vw":49.190222},{"c":49.1702,"h":49.1859,"l":49.17,"n":40,"o":49.1801,"t":"2026-10-15T17:45:00Z","v":19670,"vw":49.174429},{"c":49.1898,"h":49.195,"l":49.175,"n":70,"o":49.175,"t":"2026-10-15T17:50:00Z","v":29129,"vw":49.187463},{"c":49.18,"h":49.185,"l":49.17,"n":103,"o":49.185,"t":"2026-10-15T17:55:00Z","v":43706,"vw":49.180458},{"c":49.195,"h":49.1971,"l":49.1799,"n":89,"o":49.1799,"t":"2026-10-15T18:00:00Z","v":37878,"vw":49.186012},{"c":49.185,"h":49.195,"l":49.1824,"n":42,"o":49.195,"t":"2026-10-15T18:05:00Z","v":20788,"vw":49.187071},{"c":49.195,"h":49.1957,"l":49.18,"n":143,"o":49.185,"t":"2026-10-15T18:10:00Z","v":68673,"vw":49.188865},{"c":49.204,"h":49.205,"l":49.1901,"n":79,"o":49.1901,"t":"2026-10-15T18:15:00Z","v":17149,"vw":49.20152},{"c":49.2159,"h":49.2159,"l":49.19,"n":69,"o":49.2,"t":"2026-10-15T18:20:00Z","v":33552,"vw":49.197164},{"c":49.215,"h":49.215,"l":49.2006,"n":27,"o":49.21,"t":"2026-10-15T18:25:00Z","v":18562,"vw":49.207899},{"c":49.215,"h":49.215,"l":49.2101,"n":21,"o":49.215,"t":"2026-10-15T18:30:00Z","v":6478,"vw":49.21309},{"c":49.195,"h":49.215,"l":49.195,"n":69,"o":49.21,"t":"2026-10-15T18:35:00Z","v":29221,"vw":49.208646},{"c":49.2001,"h":49.2194,"l":49.2001,"n":35,"o":49.205,"t":"2026-10-15T18:40:00Z","v":8609,"vw":49.212095},{"c":49.215,"h":49.22,"l":49.205,"n":47,"o":49.21,"t":"2026-10-15T18:45:00Z","v":14231,"vw":49.209003},{"c":49.205,"h":49.22,"l":49.2001,"n":82,"o":49.21,"t":"2026-10-15T18:50:00Z","v":57049,"vw":49.209783},{"c":49.195,"h":49.216,"l":49.195,"n":70,"o":49.21,"t":"2026-10-15T18:55:00Z","v":19456,"vw":49.2066},{"c":49.2051,"h":49.21,"l":49.195,"n":73,"o":49.1999,"t":"2026-10-15T19:00:00Z","v":28132,"vw":49.201854},{"c":49.2,"h":49.205,"l":49.2,"n":65,"o":49.205,"t":"2026-10-15T19:05:00Z","v":21435,"vw":49.200798},{"c":49.2,"h":49.21,"l":49.195,"n":103,"o":49.2,"t":"2026-10-15T19:10:00Z","v":33333,"vw":49.200465},{"c":49.18,"h":49.21,"l":49.175,"n":136,"o":49.205,"t":"2026-10-15T19:15:00Z","v":59634,"vw":49.189357},{"c":49.18,"h":49.185,"l":49.175,"n":56,"o":49.18,"t":"2026-10-15T19:20:00Z","v":26048,"vw":49.177827},{"c":49.17,"h":49.19,"l":49.17,"n":100,"o":49.18,"t":"2026-10-15T19:25:00Z","v":48229,"vw":49.180945},{"c":49.175,"h":49.18,"l":49.16,"n":105,"o":49.17,"t":"2026-10-15T19:30:00Z","v":38033,"vw":49.174506},{"c":49.175,"h":49.185,"l":49.16,"n":138,"o":49.1724,"t":"2026-10-15T19:35:00Z","v":45794,"vw":49.171934},{"c":49.1894,"h":49.1894,"l":49.175,"n":78,"o":49.175,"t":"2026-10-15T19:40:00Z","v":35266,"vw":49.181691},{"c":49.185,"h":49.1875,"l":49.175,"n":74,"o":49.185,"t":"2026-10-15T19:45:00Z","v":28598,"vw":49.181004},{"c":49.1771,"h":49.1875,"l":49.1718,"n":107,"o":49.185,"t":"2026-10-15T19:50:00Z","v":45034,"vw":49.180901},{"c":49.19,"h":49.2,"l":49.174373,"n":182,"o":49.175,"t":"2026-10-15T19:55:00Z","v":52695,"vw":49.194016},{"c":49.2,"h":49.2,"l":49.2,"n":9,"o":49.2,"t":"2026-10-15T20:00:00Z","v":37616,"vw":49.2},{"c":49.16,"h":49.16,"l":49.16,"n":1,"o":49.16,"t":"2026-10-15T20:55:00Z","v":200,"vw":49.16},{"c":49.127,"h":49.127,"l":49.127,"n":1,"o":49.127,"t":"2026-10-15T21:00:00Z","v":300,"vw":49.127},{"c":49.16,"h":49.16,"l":49.16,"n":1,"o":49.16,"t":"2026-10-15T21:10:00Z","v":200,"vw":49.16},{"c":49.105,"h":49.14,"l":49.105,"n":84,"o":49.14,"t":"2026-10-16T13:30:00Z","v":30358,"vw":49.127778},{"c":49.14,"h":49.15,"l":49.105,"n":55,"o":49.105,"t":"2026-10-16T13:35:00Z","v":18753,"vw":49.126857},{"c":49.17,"h":49.175,"l":49.145,"n":49,"o":49.145,"t":"2026-10-16T13:40:00Z","v":12997,"vw":49.15966},{"c":49.175,"h":49.175,"l":49.145,"n":66,"o":49.15,"t":"2026-10-16T13:45:00Z","v":10622,"vw":49.158534},{"c":49.195,"h":49.2,"l":49.175,"n":78,"o":49.18,"t":"2026-10-16T13:50:00Z","v":41277,"vw":49.18772},{"c":49.215,"h":49.22,"l":49.19,"n":42,"o":49.2,"t":"2026-10-16T13:55:00Z","v":14198,"vw":49.202709},{"c":49.2333,"h":49.245,"l":49.22,"n":52,"o":49.22,"t":"2026-10-16T14:00:00Z","v":8088,"vw":49.235888},{"c":49.23,"h":49.235,"l":49.214,"n":53,"o":49.23,"t":"2026-10-16T14:05:00Z","v":22829,"vw":49.226784},{"c":49.235,"h":49.25,"l":49.225,"n":43,"o":49.2445,"t":"2026-10-16T14:10:00Z","v":22587,"vw":49.23603},{"c":49.22,"h":49.24,"l":49.22,"n":48,"o":49.235,"t":"2026-10-16T14:15:00Z","v":20075,"vw":49.232435},{"c":49.2199,"h":49.2263,"l":49.215,"n":29,"o":49.2263,"t":"2026-10-16T14:20:00Z","v":15532,"vw":49.222734},{"c":49.225,"h":49.2351,"l":49.2141,"n":58,"o":49.215,"t":"2026-10-16T14:25:00Z","v":15539,"vw":49.227416},{"c":49.21,"h":49.225,"l":49.21,"n":41,"o":49.225,"t":"2026-10-16T14:30:00Z","v":13727,"vw":49.216792},{"c":49.195,"h":49.22,"l":49.19,"n":44,"o":49.22,"t":"2026-10-16T14:35:00Z","v":7012,"vw":49.214294},{"c":49.2003,"h":49.205,"l":49.2,"n":28,"o":49.205,"t":"2026-10-16T14:40:00Z","v":8499,"vw":49.204687},{"c":49.185,"h":49.2001,"l":49.185,"n":32,"o":49.2001,"t":"2026-10-16T14:45:00Z","v":15438,"vw":49.191077},{"c":49.21,"h":49.21,"l":49.1801,"n":43,"o":49.1801,"t":"2026-10-16T14:50:00Z","v":19815,"vw":49.198925},{"c":49.2,"h":49.21,"l":49.19,"n":97,"o":49.21,"t":"2026-10-16T14:55:00Z","v":339566,"vw":49.191495},{"c":49.205,"h":49.215,"l":49.2,"n":95,"o":49.2,"t":"2026-10-16T15:00:00Z","v":38640,"vw":49.20451},{"c":49.25,"h":49.25,"l":49.22,"n":47,"o":49.22,"t":"2026-10-16T15:05:00Z","v":36643,"vw":49.234144},{"c":49.25,"h":49.26,"l":49.24,"n":28,"o":49.26,"t":"2026-10-16T15:10:00Z","v":12592,"vw":49.249413},{"c":49.245,"h":49.245,"l":49.2344,"n":29,"o":49.24,"t":"2026-10-16T15:15:00Z","v":20188,"vw":49.240447},{"c":49.23,"h":49.2462,"l":49.23,"n":41,"o":49.24,"t":"2026-10-16T15:20:00Z","v":14234,"vw":49.24077},{"c":49.235,"h":49.2396,"l":49.22,"n":36,"o":49.22,"t":"2026-10-16T15:25:00Z","v":35379,"vw":49.225717},{"c":49.2299,"h":49.2299,"l":49.2201,"n":6,"o":49.225,"t":"2026-10-16T15:30:00Z","v":961,"vw":49.225517},{"c":49.225,"h":49.24,"l":49.22,"n":44,"o":49.24,"t":"2026-10-16T15:35:00Z","v":21407,"vw":49.229058},{"c":49.22,"h":49.2397,"l":49.22,"n":19,"o":49.235,"t":"2026-10-16T15:40:00Z","v":5332,"vw":49.22992},{"c":49.1899,"h":49.22,"l":49.1899,"n":42,"o":49.215,"t":"2026-10-16T15:45:00Z","v":25794,"vw":49.207306},{"c":49.195,"h":49.195,"l":49.18,"n":56,"o":49.18,"t":"2026-10-16T15:50:00Z","v":31228,"vw":49.186386},{"c":49.18,"h":49.2,"l":49.1708,"n":78,"o":49.19,"t":"2026-10-16T15:55:00Z","v":42808,"vw":49.191658},{"c":49.15,"h":49.18,"l":49.14,"n":62,"o":49.18,"t":"2026-10-16T16:00:00Z","v":37562,"vw":49.152547},{"c":49.145,"h":49.165,"l":49.1424,"n":33,"o":49.16,"t":"2026-10-16T16:05:00Z","v":16559,"vw":49.153505},{"c":49.14,"h":49.15,"l":49.14,"n":15,"o":49.15,"t":"2026-10-16T16:10:00Z","v":4305,"vw":49.147209},{"c":49.105,"h":49.14,"l":49.105,"n":34,"o":49.14,"t":"2026-10-16T16:15:00Z","v":12483,"vw":49.118062},{"c":49.0947,"h":49.105,"l":49.0947,"n":21,"o":49.105,"t":"2026-10-16T16:20:00Z","v":18356,"vw":49.096561},{"c":49.0901,"h":49.1,"l":49.09,"n":24,"o":49.0901,"t":"2026-10-16T16:25:00Z","v":6895,"vw":49.094669},{"c":49.0901,"h":49.1,"l":49.085,"n":39,"o":49.09,"t":"2026-10-16T16:30:00Z","v":13536,"vw":49.09206},{"c":49.09,"h":49.09,"l":49.08,"n":28,"o":49.09,"t":"2026-10-16T16:35:00Z","v":22065,"vw":49.087183},{"c":49.105,"h":49.105,"l":49.09,"n":24,"o":49.09,"t":"2026-10-16T16:40:00Z","v":18696,"vw":49.097736},{"c":49.07,"h":49.105,"l":49.07,"n":33,"o":49.105,"t":"2026-10-16T16:45:00Z","v":15325,"vw":49.091538},{"c":49.08,"h":49.08,"l":49.069,"n":23,"o":49.0701,"t":"2026-10-16T16:50:00Z","v":5869,"vw":49.074195},{"c":49.09,"h":49.0901,"l":49.075,"n":46,"o":49.0801,"t":"2026-10-16T16:55:00Z","v":33352,"vw":49.086879},{"c":49.11,"h":49.11,"l":49.0801,"n":49,"o":49.09,"t":"2026-10-16T17:00:00Z","v":28452,"vw":49.092902},{"c":49.1299,"h":49.1299,"l":49.1002,"n":49,"o":49.1002,"t":"2026-10-16T17:05:00Z","v":25830,"vw":49.115159},{"c":49.115,"h":49.125,"l":49.1043,"n":37,"o":49.125,"t":"2026-10-16T17:10:00Z","v":12248,"vw":49.115978},{"c":49.11,"h":49.115,"l":49.0999,"n":75,"o":49.11,"t":"2026-10-16T17:15:00Z","v":31643,"vw":49.107403},{"c":49.12,"h":49.125,"l":49.1143,"n":41,"o":49.1197,"t":"2026-10-16T17:20:00Z","v":21178,"vw":49.118936},{"c":49.1104,"h":49.125,"l":49.11,"n":42,"o":49.12,"t":"2026-10-16T17:25:00Z","v":23937,"vw":49.118175},{"c":49.12,"h":49.1299,"l":49.115,"n":50,"o":49.12,"t":"2026-10-16T17:30:00Z","v":31281,"vw":49.124456},{"c":49.11,"h":49.12,"l":49.11,"n":35,"o":49.12,"t":"2026-10-16T17:35:00Z","v":12107,"vw":49.114845},{"c":49.125,"h":49.15,"l":49.11,"n":77,"o":49.11,"t":"2026-10-16T17:40:00Z","v":22243,"vw":49.132576},{"c":49.1125,"h":49.1299,"l":49.1107,"n":53,"o":49.12,"t":"2026-10-16T17:45:00Z","v":44219,"vw":49.118687},{"c":49.115,"h":49.12,"l":49.1001,"n":88,"o":49.115,"t":"2026-10-16T17:50:00Z","v":33093,"vw":49.11294},{"c":49.1102,"h":49.1201,"l":49.1102,"n":36,"o":49.12,"t":"2026-10-16T17:55:00Z","v":14767,"vw":49.118852},{"c":49.1099,"h":49.1176,"l":49.095,"n":88,"o":49.11,"t":"2026-10-16T18:00:00Z","v":42339,"vw":49.106646},{"c":49.1,"h":49.11,"l":49.095,"n":61,"o":49.1,"t":"2026-10-16T18:05:00Z","v":51411,"vw":49.101848},{"c":49.085,"h":49.0971,"l":49.0801,"n":53,"o":49.09,"t":"2026-10-16T18:10:00Z","v":21059,"vw":49.089245},{"c":49.095,"h":49.1,"l":49.084,"n":47,"o":49.085,"t":"2026-10-16T18:15:00Z","v":21748,"vw":49.093921},{"c":49.1,"h":49.105,"l":49.095,"n":58,"o":49.095,"t":"2026-10-16T18:20:00Z","v":29645,"vw":49.100182},{"c":49.09,"h":49.105,"l":49.09,"n":63,"o":49.105,"t":"2026-10-16T18:25:00Z","v":21606,"vw":49.09652},{"c":49.075,"h":49.0955,"l":49.0701,"n":73,"o":49.095,"t":"2026-10-16T18:30:00Z","v":33917,"vw":49.079643},{"c":49.08,"h":49.09,"l":49.075,"n":89,"o":49.075,"t":"2026-10-16T18:35:00Z","v":41760,"vw":49.08488},{"c":49.0839,"h":49.085,"l":49.0706,"n":53,"o":49.08,"t":"2026-10-16T18:40:00Z","v":52048,"vw":49.080696},{"c":49.0901,"h":49.0999,"l":49.085,"n":59,"o":49.085,"t":"2026-10-16T18:45:00Z","v":21787,"vw":49.093438},{"c":49.1001,"h":49.115,"l":49.095,"n":67,"o":49.095,"t":"2026-10-16T18:50:00Z","v":33197,"vw":49.10297},{"c":49.1045,"h":49.12,"l":49.1045,"n":71,"o":49.11,"t":"2026-10-16T18:55:00Z","v":21854,"vw":49.110576},{"c":49.1332,"h":49.1364,"l":49.11,"n":78,"o":49.11,"t":"2026-10-16T19:00:00Z","v":25026,"vw":49.121924},{"c":49.14,"h":49.145,"l":49.125,"n":70,"o":49.13,"t":"2026-10-16T19:05:00Z","v":27320,"vw":49.137022},{"c":49.16,"h":49.16,"l":49.1344,"n":122,"o":49.1401,"t":"2026-10-16T19:10:00Z","v":55007,"vw":49.142939},{"c":49.145,"h":49.16,"l":49.14,"n":82,"o":49.155,"t":"2026-10-16T19:15:00Z","v":29814,"vw":49.14737},{"c":49.1447,"h":49.15,"l":49.14,"n":57,"o":49.145,"t":"2026-10-16T19:20:00Z","v":28881,"vw":49.144786},{"c":49.145,"h":49.155,"l":49.145,"n":60,"o":49.145,"t":"2026-10-16T19:25:00Z","v":18484,"vw":49.149284},{"c":49.145,"h":49.1599,"l":49.145,"n":75,"o":49.145,"t":"2026-10-16T19:30:00Z","v":21047,"vw":49.151298},{"c":49.145,"h":49.15,"l":49.145,"n":64,"o":49.145,"t":"2026-10-16T19:35:00Z","v":14157,"vw":49.145102},{"c":49.1501,"h":49.155,"l":49.145,"n":104,"o":49.15,"t":"2026-10-16T19:40:00Z","v":31513,"vw":49.150537},{"c":49.155,"h":49.155,"l":49.144,"n":74,"o":49.15,"t":"2026-10-16T19:45:00Z","v":14420,"vw":49.150681},{"c":49.14,"h":49.16,"l":49.14,"n":74,"o":49.16,"t":"2026-10-16T19:50:00Z","v":12369,"vw":49.148905},{"c":49.15,"h":49.16,"l":49.14,"n":145,"o":49.14,"t":"2026-10-16T19:55:00Z","v":27550,"vw":49.151541},{"c":49.16,"h":49.16,"l":49.16,"n":6,"o":49.16,"t":"2026-10-16T20:00:00Z","v":12238,"vw":49.16},{"c":49.0336,"h":49.0336,"l":49.0336,"n":1,"o":49.0336,"t":"2026-10-16T20:25:00Z","v":300,"vw":49.0336},{"c":49.0642,"h":49.0642,"l":49.0642,"n":1,"o":49.0642,"t":"2026-10-16T20:45:00Z","v":300,"vw":49.0642},{"c":49.13,"h":49.13,"l":49.13,"n":1,"o":49.13,"t":"2026-10-16T20:50:00Z","v":300,"vw":49.13},{"c":49.1858,"h":49.1858,"l":49.1858,"n":1,"o":49.1858,"t":"2026-10-16T20:55:00Z","v":200,"vw":49.1858},{"c":49.13,"h":49.13,"l":49.13,"n":1,"o":49.13,"t":"2026-10-16T21:00:00Z","v":300,"vw":49.13},{"c":49.0651,"h":49.0651,"l":49.0651,"n":1,"o":49.0651,"t":"2026-10-16T21:15:00Z","v":300,"vw":49.0651},{"c":49.0643,"h":49.0643,"l":49.0643,"n":1,"o":49.0643,"t":"2026-10-16T21:25:00Z","v":200,"vw":49.0643},{"c":49.02,"h":49.0622,"l":49.02,"n":2,"o":49.0622,"t":"2026-10-16T21:35:00Z","v":400,"vw":49.0411},{"c":49.13,"h":49.13,"l":49.13,"n":1,"o":49.13,"t":"2026-10-16T21:45:00Z","v":200,"vw":49.13},{"c":49.0641,"h":49.0641,"l":49.0641,"n":1,"o":49.0641,"t":"2026-10-16T21:55:00Z","v":200,"vw":49.0641},{"c":49.06,"h":49.06,"l":49.06,"n":1,"o":49.06,"t":"2026-10-16T22:30:00Z","v":300,"vw":49.06},{"c":49.11,"h":49.11,"l":49.11,"n":25,"o":49.11,"t":"2026-10-19T13:25:00Z","v":623,"vw":49.11},{"c":49.12,"h":49.14,"l":49.11,"n":140,"o":49.13,"t":"2026-10-19T13:30:00Z","v":41638,"vw":49.126486},{"c":49.13,"h":49.135,"l":49.13,"n":36,"o":49.13,"t":"2026-10-19T13:35:00Z","v":12003,"vw":49.131198},{"c":49.115,"h":49.13,"l":49.11,"n":65,"o":49.13,"t":"2026-10-19T13:40:00Z","v":8957,"vw":49.119112},{"c":49.1,"h":49.115,"l":49.1,"n":23,"o":49.11,"t":"2026-10-19T13:45:00Z","v":4995,"vw":49.108779},{"c":49.12,"h":49.12,"l":49.11,"n":28,"o":49.115,"t":"2026-10-19T13:50:00Z","v":7842,"vw":49.112453},{"c":49.12,"h":49.13,"l":49.115,"n":79,"o":49.125,"t":"2026-10-19T13:55:00Z","v":35076,"vw":49.121647},{"c":49.125,"h":49.14,"l":49.1222,"n":58,"o":49.14,"t":"2026-10-19T14:00:00Z","v":16593,"vw":49.13439},{"c":49.1259,"h":49.1299,"l":49.11,"n":42,"o":49.1299,"t":"2026-10-19T14:05:00Z","v":8772,"vw":49.119428},{"c":49.105,"h":49.115,"l":49.1,"n":25,"o":49.115,"t":"2026-10-19T14:10:00Z","v":3150,"vw":49.105341},{"c":49.11,"h":49.115,"l":49.095,"n":71,"o":49.1,"t":"2026-10-19T14:15:00Z","v":11325,"vw":49.105718},{"c":49.095,"h":49.1097,"l":49.0902,"n":44,"o":49.1097,"t":"2026-10-19T14:20:00Z","v":34483,"vw":49.09972},{"c":49.07,"h":49.095,"l":49.07,"n":66,"o":49.095,"t":"2026-10-19T14:25:00Z","v":5992,"vw":49.077248},{"c":49.06,"h":49.07,"l":49.06,"n":57,"o":49.07,"t":"2026-10-19T14:30:00Z","v":12020,"vw":49.067948},{"c":49.045,"h":49.0593,"l":49.045,"n":46,"o":49.05,"t":"2026-10-19T14:35:00Z","v":13633,"vw":49.052353},{"c":49.0401,"h":49.05,"l":49.035,"n":70,"o":49.05,"t":"2026-10-19T14:40:00Z","v":46198,"vw":49.044162},{"c":49.035,"h":49.04,"l":49.0301,"n":26,"o":49.04,"t":"2026-10-19T14:45:00Z","v":25414,"vw":49.034971},{"c":49.0332,"h":49.045,"l":49.0332,"n":26,"o":49.0399,"t":"2026-10-19T14:50:00Z","v":7582,"vw":49.04222},{"c":49.03,"h":49.0484,"l":49.03,"n":47,"o":49.04,"t":"2026-10-19T14:55:00Z","v":18556,"vw":49.038729},{"c":49.0301,"h":49.0397,"l":49.03,"n":19,"o":49.03,"t":"2026-10-19T15:00:00Z","v":10963,"vw":49.031908},{"c":49.035,"h":49.035,"l":49.025,"n":46,"o":49.03,"t":"2026-10-19T15:05:00Z","v":20828,"vw":49.029491},{"c":49.035,"h":49.04,"l":49.03,"n":60,"o":49.035,"t":"2026-10-19T15:10:00Z","v":32755,"vw":49.035282},{"c":49.0299,"h":49.04,"l":49.0202,"n":119,"o":49.035,"t":"2026-10-19T15:15:00Z","v":183954,"vw":49.032306},{"c":49.035,"h":49.035,"l":49.02,"n":67,"o":49.03,"t":"2026-10-19T15:20:00Z","v":16207,"vw":49.029504},{"c":49.045,"h":49.045,"l":49.0301,"n":24,"o":49.035,"t":"2026-10-19T15:25:00Z","v":4460,"vw":49.036208},{"c":49.03,"h":49.0402,"l":49.03,"n":34,"o":49.0402,"t":"2026-10-19T15:30:00Z","v":10673,"vw":49.036277},{"c":49.02,"h":49.03,"l":49.02,"n":59,"o":49.03,"t":"2026-10-19T15:35:00Z","v":34373,"vw":49.026144},{"c":49.004,"h":49.02,"l":49.004,"n":28,"o":49.02,"t":"2026-10-19T15:40:00Z","v":8765,"vw":49.009509},{"c":49.01,"h":49.02,"l":49.005,"n":126,"o":49.005,"t":"2026-10-19T15:45:00Z","v":42741,"vw":49.013197},{"c":49.005,"h":49.015,"l":49,"n":58,"o":49.01,"t":"2026-10-19T15:50:00Z","v":6340,"vw":49.007264},{"c":49.005,"h":49.0199,"l":48.995,"n":76,"o":49.0042,"t":"2026-10-19T15:55:00Z","v":27898,"vw":49.006281},{"c":48.9999,"h":49.0039,"l":48.9901,"n":56,"o":49.0037,"t":"2026-10-19T16:00:00Z","v":33522,"vw":48.998948},{"c":48.9899,"h":49,"l":48.985,"n":64,"o":48.9999,"t":"2026-10-19T16:05:00Z","v":27876,"vw":48.992827},{"c":48.98,"h":48.99,"l":48.98,"n":25,"o":48.9851,"t":"2026-10-19T16:10:00Z","v":15433,"vw":48.985823},{"c":48.98,"h":48.985,"l":48.975,"n":44,"o":48.98,"t":"2026-10-19T16:15:00Z","v":15236,"vw":48.979193},{"c":48.9755,"h":48.98,"l":48.975,"n":13,"o":48.9776,"t":"2026-10-19T16:20:00Z","v":8642,"vw":48.979624},{"c":48.984,"h":48.9899,"l":48.98,"n":28,"o":48.98,"t":"2026-10-19T16:25:00Z","v":5953,"vw":48.982548},{"c":48.9797,"h":48.9801,"l":48.965,"n":51,"o":48.9801,"t":"2026-10-19T16:30:00Z","v":35883,"vw":48.972347},{"c":48.975,"h":48.975,"l":48.9601,"n":33,"o":48.975,"t":"2026-10-19T16:35:00Z","v":30719,"vw":48.969013},{"c":48.975,"h":48.9802,"l":48.97,"n":43,"o":48.975,"t":"2026-10-19T16:40:00Z","v":18124,"vw":48.979139},{"c":48.97,"h":48.98,"l":48.97,"n":20,"o":48.98,"t":"2026-10-19T16:45:00Z","v":11493,"vw":48.970156},{"c":48.9659,"h":48.9659,"l":48.965,"n":8,"o":48.965,"t":"2026-10-19T16:50:00Z","v":658,"vw":48.965223},{"c":48.9703,"h":48.9769,"l":48.965,"n":29,"o":48.965,"t":"2026-10-19T16:55:00Z","v":58063,"vw":48.974448},{"c":48.9542,"h":48.97,"l":48.9542,"n":49,"o":48.97,"t":"2026-10-19T17:00:00Z","v":12304,"vw":48.963904},{"c":48.9401,"h":48.955,"l":48.94,"n":40,"o":48.955,"t":"2026-10-19T17:05:00Z","v":9461,"vw":48.948123},{"c":48.9361,"h":48.945,"l":48.935,"n":33,"o":48.94,"t":"2026-10-19T17:10:00Z","v":16284,"vw":48.939751},{"c":48.945,"h":48.9499,"l":48.9399,"n":55,"o":48.9399,"t":"2026-10-19T17:15:00Z","v":13062,"vw":48.944517},{"c":48.945,"h":48.95,"l":48.9402,"n":38,"o":48.9403,"t":"2026-10-19T17:20:00Z","v":5256,"vw":48.944021},{"c":48.955,"h":48.96,"l":48.94,"n":40,"o":48.94,"t":"2026-10-19T17:25:00Z","v":41173,"vw":48.946521},{"c":48.955,"h":48.955,"l":48.945,"n":47,"o":48.955,"t":"2026-10-19T17:30:00Z","v":16474,"vw":48.950063},{"c":48.955,"h":48.965,"l":48.9501,"n":71,"o":48.955,"t":"2026-10-19T17:35:00Z","v":31578,"vw":48.95742},{"c":48.955,"h":48.9693,"l":48.95,"n":81,"o":48.955,"t":"2026-10-19T17:40:00Z","v":32718,"vw":48.958702},{"c":48.9599,"h":48.96,"l":48.955,"n":45,"o":48.96,"t":"2026-10-19T17:45:00Z","v":25231,"vw":48.958258},{"c":48.97,"h":48.97,"l":48.954,"n":53,"o":48.9599,"t":"2026-10-19T17:50:00Z","v":17821,"vw":48.959878},{"c":48.96,"h":48.97,"l":48.96,"n":24,"o":48.965,"t":"2026-10-19T17:55:00Z","v":7995,"vw":48.964613},{"c":48.975,"h":48.975,"l":48.96,"n":52,"o":48.965,"t":"2026-10-19T18:00:00Z","v":10275,"vw":48.964919},{"c":48.9798,"h":48.98,"l":48.97,"n":30,"o":48.9725,"t":"2026-10-19T18:05:00Z","v":15477,"vw":48.974023},{"c":48.975,"h":48.98,"l":48.9701,"n":50,"o":48.975,"t":"2026-10-19T18:10:00Z","v":7655,"vw":48.974593},{"c":48.975,"h":48.98,"l":48.96,"n":97,"o":48.975,"t":"2026-10-19T18:15:00Z","v":26753,"vw":48.968796},{"c":48.975,"h":48.975,"l":48.9703,"n":16,"o":48.975,"t":"2026-10-19T18:20:00Z","v":6102,"vw":48.973258},{"c":48.985,"h":48.985,"l":48.974,"n":42,"o":48.975,"t":"2026-10-19T18:25:00Z","v":6973,"vw":48.978692},{"c":48.995,"h":48.9999,"l":48.98,"n":68,"o":48.985,"t":"2026-10-19T18:30:00Z","v":62025,"vw":48.987403},{"c":48.995,"h":49,"l":48.9902,"n":115,"o":48.995,"t":"2026-10-19T18:35:00Z","v":20993,"vw":48.993895},{"c":48.9901,"h":49,"l":48.9901,"n":40,"o":48.995,"t":"2026-10-19T18:40:00Z","v":4882,"vw":48.995014},{"c":48.995,"h":49,"l":48.99,"n":54,"o":48.99,"t":"2026-10-19T18:45:00Z","v":12831,"vw":48.994848},{"c":48.995,"h":48.995,"l":48.99,"n":47,"o":48.995,"t":"2026-10-19T18:50:00Z","v":12373,"vw":48.994066},{"c":48.9899,"h":48.9999,"l":48.9842,"n":78,"o":48.995,"t":"2026-10-19T18:55:00Z","v":37191,"vw":48.990192},{"c":48.98,"h":48.985,"l":48.98,"n":32,"o":48.981,"t":"2026-10-19T19:00:00Z","v":12543,"vw":48.980789},{"c":48.9701,"h":48.98,"l":48.965,"n":52,"o":48.98,"t":"2026-10-19T19:05:00Z","v":28175,"vw":48.972955},{"c":48.965,"h":48.975,"l":48.96,"n":57,"o":48.975,"t":"2026-10-19T19:10:00Z","v":13236,"vw":48.967035},{"c":48.965,"h":48.9699,"l":48.96,"n":48,"o":48.96,"t":"2026-10-19T19:15:00Z","v":20159,"vw":48.963599},{"c":48.955,"h":48.965,"l":48.95,"n":48,"o":48.96,"t":"2026-10-19T19:20:00Z","v":14434,"vw":48.95932},{"c":48.955,"h":48.9599,"l":48.945,"n":54,"o":48.9536,"t":"2026-10-19T19:25:00Z","v":21769,"vw":48.95272},{"c":48.9584,"h":48.9584,"l":48.95,"n":46,"o":48.955,"t":"2026-10-19T19:30:00Z","v":12418,"vw":48.955123},{"c":48.945,"h":48.955,"l":48.94,"n":63,"o":48.955,"t":"2026-10-19T19:35:00Z","v":25145,"vw":48.946729},{"c":48.945,"h":48.945,"l":48.94,"n":61,"o":48.945,"t":"2026-10-19T19:40:00Z","v":15003,"vw":48.942841},{"c":48.955,"h":48.9551,"l":48.945,"n":109,"o":48.945,"t":"2026-10-19T19:45:00Z","v":44564,"vw":48.950895},{"c":48.96,"h":48.96,"l":48.955,"n":88,"o":48.955,"t":"2026-10-19T19:50:00Z","v":9235,"vw":48.956041},{"c":48.98,"h":48.98,"l":48.9508,"n":174,"o":48.955,"t":"2026-10-19T19:55:00Z","v":31521,"vw":48.965896},{"c":48.98,"h":48.98,"l":48.98,"n":6,"o":48.98,"t":"2026-10-19T20:00:00Z","v":3843,"vw":48.98},{"c":49.05,"h":49.05,"l":49.03,"n":11,"o":49.03,"t":"2026-10-20T13:25:00Z","v":1038,"vw":49.038889},{"c":49.07,"h":49.085,"l":49.04,"n":183,"o":49.04,"t":"2026-10-20T13:30:00Z","v":45083,"vw":49.058332},{"c":49.075,"h":49.08,"l":49.07,"n":66,"o":49.07,"t":"2026-10-20T13:35:00Z","v":23433,"vw":49.071566},{"c":49.085,"h":49.09,"l":49.065,"n":86,"o":49.07,"t":"2026-10-20T13:40:00Z","v":31344,"vw":49.075309},{"c":49.075,"h":49.09,"l":49.075,"n":29,"o":49.09,"t":"2026-10-20T13:45:00Z","v":6422,"vw":49.079872},{"c":49.08,"h":49.095,"l":49.07,"n":48,"o":49.08,"t":"2026-10-20T13:50:00Z","v":21623,"vw":49.084673},{"c":49.1,"h":49.1,"l":49.08,"n":36,"o":49.08,"t":"2026-10-20T13:55:00Z","v":15260,"vw":49.088002},{"c":49.075,"h":49.09,"l":49.0726,"n":42,"o":49.085,"t":"2026-10-20T14:00:00Z","v":5648,"vw":49.083489},{"c":49.075,"h":49.08,"l":49.0643,"n":51,"o":49.065,"t":"2026-10-20T14:05:00Z","v":16050,"vw":49.070428},{"c":49.1099,"h":49.1101,"l":49.075,"n":53,"o":49.08,"t":"2026-10-20T14:10:00Z","v":12093,"vw":49.093703},{"c":49.13,"h":49.13,"l":49.105,"n":26,"o":49.12,"t":"2026-10-20T14:15:00Z","v":33346,"vw":49.119565},{"c":49.15,"h":49.155,"l":49.135,"n":82,"o":49.14,"t":"2026-10-20T14:20:00Z","v":20587,"vw":49.142899},{"c":49.19,"h":49.19,"l":49.155,"n":141,"o":49.155,"t":"2026-10-20T14:25:00Z","v":11655,"vw":49.176732},{"c":49.185,"h":49.205,"l":49.175,"n":72,"o":49.2,"t":"2026-10-20T14:30:00Z","v":18422,"vw":49.195447},{"c":49.16,"h":49.19,"l":49.16,"n":77,"o":49.185,"t":"2026-10-20T14:35:00Z","v":21448,"vw":49.1825},{"c":49.165,"h":49.17,"l":49.143,"n":90,"o":49.15,"t":"2026-10-20T14:40:00Z","v":41712,"vw":49.161206},{"c":49.1401,"h":49.15,"l":49.135,"n":35,"o":49.15,"t":"2026-10-20T14:45:00Z","v":11889,"vw":49.142105},{"c":49.145,"h":49.1479,"l":49.14,"n":62,"o":49.145,"t":"2026-10-20T14:50:00Z","v":28611,"vw":49.140825},{"c":49.155,"h":49.155,"l":49.145,"n":40,"o":49.145,"t":"2026-10-20T14:55:00Z","v":19312,"vw":49.149195},{"c":49.145,"h":49.1601,"l":49.145,"n":62,"o":49.16,"t":"2026-10-20T15:00:00Z","v":34369,"vw":49.157182},{"c":49.15,"h":49.155,"l":49.145,"n":54,"o":49.145,"t":"2026-10-20T15:05:00Z","v":18476,"vw":49.150179},{"c":49.12,"h":49.15,"l":49.11,"n":93,"o":49.1451,"t":"2026-10-20T15:10:00Z","v":48399,"vw":49.13275},{"c":49.125,"h":49.1299,"l":49.12,"n":26,"o":49.125,"t":"2026-10-20T15:15:00Z","v":6962,"vw":49.122482},{"c":49.105,"h":49.13,"l":49.1,"n":123,"o":49.125,"t":"2026-10-20T15:20:00Z","v":63657,"vw":49.124671},{"c":49.1025,"h":49.11,"l":49.1,"n":45,"o":49.105,"t":"2026-10-20T15:25:00Z","v":13844,"vw":49.103429},{"c":49.095,"h":49.105,"l":49.09,"n":46,"o":49.105,"t":"2026-10-20T15:30:00Z","v":32417,"vw":49.094458},{"c":49.0936,"h":49.1,"l":49.0843,"n":83,"o":49.095,"t":"2026-10-20T15:35:00Z","v":34153,"vw":49.09247},{"c":49.0999,"h":49.1,"l":49.09,"n":28,"o":49.0901,"t":"2026-10-20T15:40:00Z","v":10189,"vw":49.096025},{"c":49.07,"h":49.09,"l":49.07,"n":42,"o":49.09,"t":"2026-10-20T15:45:00Z","v":13063,"vw":49.078431},{"c":49.075,"h":49.0778,"l":49.07,"n":23,"o":49.07,"t":"2026-10-20T15:50:00Z","v":3686,"vw":49.074236},{"c":49.055,"h":49.071,"l":49.05,"n":26,"o":49.071,"t":"2026-10-20T15:55:00Z","v":7697,"vw":49.054422},{"c":49.045,"h":49.055,"l":49.045,"n":39,"o":49.05,"t":"2026-10-20T16:00:00Z","v":13340,"vw":49.050023},{"c":49.035,"h":49.0494,"l":49.035,"n":40,"o":49.045,"t":"2026-10-20T16:05:00Z","v":5595,"vw":49.043288},{"c":49.03,"h":49.04,"l":49.03,"n":47,"o":49.0399,"t":"2026-10-20T16:10:00Z","v":17442,"vw":49.034638},{"c":49.03,"h":49.0399,"l":49.0299,"n":36,"o":49.035,"t":"2026-10-20T16:15:00Z","v":7741,"vw":49.032773},{"c":49.035,"h":49.035,"l":49.0301,"n":26,"o":49.035,"t":"2026-10-20T16:20:00Z","v":10624,"vw":49.033064},{"c":49.037,"h":49.037,"l":49.02,"n":187,"o":49.03,"t":"2026-10-20T16:25:00Z","v":514634,"vw":49.033279},{"c":49.0199,"h":49.025,"l":49.0142,"n":201,"o":49.025,"t":"2026-10-20T16:30:00Z","v":167581,"vw":49.022876},{"c":49.025,"h":49.03,"l":49.0123,"n":126,"o":49.02,"t":"2026-10-20T16:35:00Z","v":74872,"vw":49.018706},{"c":49.03,"h":49.0397,"l":49.025,"n":126,"o":49.025,"t":"2026-10-20T16:40:00Z","v":107102,"vw":49.030845},{"c":49.025,"h":49.0301,"l":49.015,"n":134,"o":49.0301,"t":"2026-10-20T16:45:00Z","v":64851,"vw":49.024889},{"c":49.005,"h":49.02,"l":49.005,"n":67,"o":49.02,"t":"2026-10-20T16:50:00Z","v":31905,"vw":49.017099},{"c":49.016,"h":49.016,"l":49.0039,"n":48,"o":49.005,"t":"2026-10-20T16:55:00Z","v":20600,"vw":49.009651},{"c":48.995,"h":49.0099,"l":48.995,"n":39,"o":49.005,"t":"2026-10-20T17:00:00Z","v":11046,"vw":49.003212},{"c":48.995,"h":49,"l":48.9938,"n":37,"o":49,"t":"2026-10-20T17:05:00Z","v":7728,"vw":48.997049},{"c":49.0001,"h":49.01,"l":49,"n":19,"o":49,"t":"2026-10-20T17:10:00Z","v":2936,"vw":49.002177},{"c":49.004,"h":49.01,"l":49.0003,"n":18,"o":49.004,"t":"2026-10-20T17:15:00Z","v":12471,"vw":49.006437},{"c":49.02,"h":49.0262,"l":49.005,"n":35,"o":49.005,"t":"2026-10-20T17:20:00Z","v":16868,"vw":49.015817},{"c":49.03,"h":49.03,"l":49.0201,"n":26,"o":49.0201,"t":"2026-10-20T17:25:00Z","v":5859,"vw":49.026842},{"c":49.045,"h":49.045,"l":49.04,"n":13,"o":49.04,"t":"2026-10-20T17:30:00Z","v":1292,"vw":49.041622},{"c":49.045,"h":49.0559,"l":49.045,"n":27,"o":49.05,"t":"2026-10-20T17:35:00Z","v":19408,"vw":49.048623},{"c":49.055,"h":49.055,"l":49.045,"n":38,"o":49.05,"t":"2026-10-20T17:40:00Z","v":10493,"vw":49.04985},{"c":49.05,"h":49.056,"l":49.0401,"n":73,"o":49.056,"t":"2026-10-20T17:45:00Z","v":25560,"vw":49.049664},{"c":49.0406,"h":49.06,"l":49.0406,"n":40,"o":49.0527,"t":"2026-10-20T17:50:00Z","v":20914,"vw":49.050486},{"c":49.045,"h":49.045,"l":49.04,"n":16,"o":49.04,"t":"2026-10-20T17:55:00Z","v":7292,"vw":49.040566},{"c":49.045,"h":49.05,"l":49.045,"n":56,"o":49.045,"t":"2026-10-20T18:00:00Z","v":30086,"vw":49.048867},{"c":49.045,"h":49.05,"l":49.045,"n":35,"o":49.05,"t":"2026-10-20T18:05:00Z","v":7912,"vw":49.046361},{"c":49.055,"h":49.055,"l":49.05,"n":61,"o":49.05,"t":"2026-10-20T18:10:00Z","v":21210,"vw":49.051097},{"c":49.045,"h":49.0575,"l":49.0441,"n":25,"o":49.0575,"t":"2026-10-20T18:15:00Z","v":13332,"vw":49.048942},{"c":49.045,"h":49.045,"l":49.04,"n":52,"o":49.045,"t":"2026-10-20T18:20:00Z","v":15754,"vw":49.044854},{"c":49.045,"h":49.055,"l":49.04,"n":130,"o":49.045,"t":"2026-10-20T18:25:00Z","v":45986,"vw":49.048293},{"c":49.05,"h":49.0561,"l":49.04,"n":41,"o":49.045,"t":"2026-10-20T18:30:00Z","v":32878,"vw":49.048335},{"c":49.055,"h":49.0569,"l":49.05,"n":31,"o":49.055,"t":"2026-10-20T18:35:00Z","v":22703,"vw":49.051983},{"c":49.055,"h":49.0699,"l":49.055,"n":90,"o":49.0575,"t":"2026-10-20T18:40:00Z","v":50958,"vw":49.060878},{"c":49.0651,"h":49.0651,"l":49.05,"n":29,"o":49.05,"t":"2026-10-20T18:45:00Z","v":20739,"vw":49.059383},{"c":49.0699,"h":49.0699,"l":49.0547,"n":49,"o":49.06,"t":"2026-10-20T18:50:00Z","v":31429,"vw":49.059812},{"c":49.065,"h":49.065,"l":49.06,"n":38,"o":49.065,"t":"2026-10-20T18:55:00Z","v":18843,"vw":49.060337},{"c":49.065,"h":49.0699,"l":49.06,"n":43,"o":49.065,"t":"2026-10-20T19:00:00Z","v":9245,"vw":49.062918},{"c":49.0771,"h":49.0771,"l":49.0641,"n":59,"o":49.0663,"t":"2026-10-20T19:05:00Z","v":29087,"vw":49.070025},{"c":49.07,"h":49.08,"l":49.07,"n":70,"o":49.075,"t":"2026-10-20T19:10:00Z","v":18017,"vw":49.072256},{"c":49.08,"h":49.08,"l":49.071,"n":40,"o":49.075,"t":"2026-10-20T19:15:00Z","v":52620,"vw":49.079449},{"c":49.085,"h":49.09,"l":49.075,"n":52,"o":49.075,"t":"2026-10-20T19:20:00Z","v":27941,"vw":49.082835},{"c":49.085,"h":49.09,"l":49.085,"n":66,"o":49.085,"t":"2026-10-20T19:25:00Z","v":18998,"vw":49.086977},{"c":49.075,"h":49.086,"l":49.074,"n":84,"o":49.085,"t":"2026-10-20T19:30:00Z","v":20760,"vw":49.07935},{"c":49.09,"h":49.09,"l":49.07,"n":50,"o":49.075,"t":"2026-10-20T19:35:00Z","v":51135,"vw":49.088567},{"c":49.085,"h":49.09,"l":49.0801,"n":63,"o":49.09,"t":"2026-10-20T19:40:00Z","v":9749,"vw":49.08455},{"c":49.085,"h":49.0899,"l":49.0833,"n":54,"o":49.085,"t":"2026-10-20T19:45:00Z","v":10565,"vw":49.088044},{"c":49.075,"h":49.09,"l":49.0702,"n":109,"o":49.08,"t":"2026-10-20T19:50:00Z","v":33093,"vw":49.076937},{"c":49.07,"h":49.08,"l":49.07,"n":215,"o":49.0799,"t":"2026-10-20T19:55:00Z","v":73338,"vw":49.071243},{"c":49.07,"h":49.07,"l":49.07,"n":8,"o":49.07,"t":"2026-10-20T20:00:00Z","v":1020,"vw":49.07},{"c":49.115,"h":49.13,"l":49.11,"n":29,"o":49.12,"t":"2026-10-21T13:30:00Z","v":8646,"vw":49.119552},{"c":49.14,"h":49.14,"l":49.12,"n":72,"o":49.12,"t":"2026-10-21T13:35:00Z","v":14565,"vw":49.122772},{"c":49.15,"h":49.16,"l":49.14,"n":33,"o":49.14,"t":"2026-10-21T13:40:00Z","v":1382,"vw":49.146141},{"c":49.155,"h":49.165,"l":49.14,"n":50,"o":49.155,"t":"2026-10-21T13:45:00Z","v":25491,"vw":49.151937},{"c":49.155,"h":49.155,"l":49.15,"n":35,"o":49.155,"t":"2026-10-21T13:50:00Z","v":15325,"vw":49.154864},{"c":49.145,"h":49.155,"l":49.135,"n":53,"o":49.15,"t":"2026-10-21T13:55:00Z","v":28445,"vw":49.144036},{"c":49.125,"h":49.14,"l":49.125,"n":64,"o":49.14,"t":"2026-10-21T14:00:00Z","v":11756,"vw":49.133949},{"c":49.085,"h":49.12,"l":49.085,"n":62,"o":49.12,"t":"2026-10-21T14:05:00Z","v":11691,"vw":49.09827},{"c":49.105,"h":49.115,"l":49.09,"n":40,"o":49.09,"t":"2026-10-21T14:10:00Z","v":15313,"vw":49.104631},{"c":49.08,"h":49.11,"l":49.08,"n":53,"o":49.11,"t":"2026-10-21T14:15:00Z","v":28951,"vw":49.099516},{"c":49.085,"h":49.0899,"l":49.076,"n":33,"o":49.08,"t":"2026-10-21T14:20:00Z","v":8870,"vw":49.083482},{"c":49.095,"h":49.095,"l":49.08,"n":34,"o":49.08,"t":"2026-10-21T14:25:00Z","v":10104,"vw":49.084432},{"c":49.09,"h":49.105,"l":49.09,"n":64,"o":49.105,"t":"2026-10-21T14:30:00Z","v":6213,"vw":49.095848},{"c":49.095,"h":49.1,"l":49.08,"n":42,"o":49.09,"t":"2026-10-21T14:35:00Z","v":7108,"vw":49.095023},{"c":49.095,"h":49.1,"l":49.0902,"n":21,"o":49.0902,"t":"2026-10-21T14:40:00Z","v":3094,"vw":49.094598},{"c":49.0899,"h":49.095,"l":49.085,"n":24,"o":49.095,"t":"2026-10-21T14:45:00Z","v":25566,"vw":49.089807},{"c":49.074,"h":49.095,"l":49.065,"n":72,"o":49.09,"t":"2026-10-21T14:50:00Z","v":46045,"vw":49.082953},{"c":49.055,"h":49.075,"l":49.055,"n":44,"o":49.075,"t":"2026-10-21T14:55:00Z","v":25968,"vw":49.064293},{"c":49.055,"h":49.055,"l":49.045,"n":50,"o":49.055,"t":"2026-10-21T15:00:00Z","v":18461,"vw":49.049822},{"c":49.046,"h":49.0557,"l":49.045,"n":48,"o":49.05,"t":"2026-10-21T15:05:00Z","v":265446,"vw":49.050499},{"c":49.05,"h":49.05,"l":49.045,"n":30,"o":49.045,"t":"2026-10-21T15:10:00Z","v":19692,"vw":49.049232},{"c":49.045,"h":49.05,"l":49.0401,"n":61,"o":49.05,"t":"2026-10-21T15:15:00Z","v":44085,"vw":49.046056},{"c":49.055,"h":49.055,"l":49.04,"n":55,"o":49.045,"t":"2026-10-21T15:20:00Z","v":21443,"vw":49.047217},{"c":49.085,"h":49.085,"l":49.0501,"n":60,"o":49.0501,"t":"2026-10-21T15:25:00Z","v":25357,"vw":49.066342},{"c":49.075,"h":49.09,"l":49.075,"n":43,"o":49.085,"t":"2026-10-21T15:30:00Z","v":16129,"vw":49.081515},{"c":49.0858,"h":49.0858,"l":49.0673,"n":57,"o":49.075,"t":"2026-10-21T15:35:00Z","v":32529,"vw":49.072746},{"c":49.065,"h":49.085,"l":49.0634,"n":52,"o":49.085,"t":"2026-10-21T15:40:00Z","v":21554,"vw":49.078308},{"c":49.075,"h":49.0769,"l":49.0699,"n":44,"o":49.0699,"t":"2026-10-21T15:45:00Z","v":33791,"vw":49.071398},{"c":49.08,"h":49.085,"l":49.0735,"n":91,"o":49.075,"t":"2026-10-21T15:50:00Z","v":112805,"vw":49.076075},{"c":49.08,"h":49.085,"l":49.0704,"n":40,"o":49.0704,"t":"2026-10-21T15:55:00Z","v":8908,"vw":49.082741},{"c":49.075,"h":49.0801,"l":49.075,"n":24,"o":49.075,"t":"2026-10-21T16:00:00Z","v":19081,"vw":49.078492},{"c":49.075,"h":49.08,"l":49.0608,"n":82,"o":49.075,"t":"2026-10-21T16:05:00Z","v":38188,"vw":49.073778},{"c":49.085,"h":49.085,"l":49.07,"n":39,"o":49.07,"t":"2026-10-21T16:10:00Z","v":23129,"vw":49.07943},{"c":49.09,"h":49.095,"l":49.08,"n":63,"o":49.08,"t":"2026-10-21T16:15:00Z","v":30950,"vw":49.089904},{"c":49.0844,"h":49.0899,"l":49.07,"n":36,"o":49.085,"t":"2026-10-21T16:20:00Z","v":19391,"vw":49.081146},{"c":49.0899,"h":49.1,"l":49.08,"n":50,"o":49.0843,"t":"2026-10-21T16:25:00Z","v":27470,"vw":49.087859},{"c":49.085,"h":49.09,"l":49.08,"n":33,"o":49.085,"t":"2026-10-21T16:30:00Z","v":26747,"vw":49.084923},{"c":49.1,"h":49.1,"l":49.08,"n":34,"o":49.0899,"t":"2026-10-21T16:35:00Z","v":9015,"vw":49.088478},{"c":49.0945,"h":49.1001,"l":49.08,"n":46,"o":49.1,"t":"2026-10-21T16:40:00Z","v":22812,"vw":49.097003},{"c":49.08,"h":49.105,"l":49.08,"n":38,"o":49.095,"t":"2026-10-21T16:45:00Z","v":25084,"vw":49.09735},{"c":49.085,"h":49.09,"l":49.08,"n":23,"o":49.0855,"t":"2026-10-21T16:50:00Z","v":17159,"vw":49.086544},{"c":49.105,"h":49.105,"l":49.09,"n":41,"o":49.09,"t":"2026-10-21T16:55:00Z","v":7830,"vw":49.091283},{"c":49.095,"h":49.12,"l":49.095,"n":159,"o":49.105,"t":"2026-10-21T17:00:00Z","v":114608,"vw":49.105442},{"c":49.115,"h":49.115,"l":49.095,"n":47,"o":49.095,"t":"2026-10-21T17:05:00Z","v":21726,"vw":49.102342},{"c":49.1052,"h":49.115,"l":49.105,"n":42,"o":49.115,"t":"2026-10-21T17:10:00Z","v":19249,"vw":49.10858},{"c":49.1006,"h":49.115,"l":49.1006,"n":38,"o":49.105,"t":"2026-10-21T17:15:00Z","v":11521,"vw":49.105016},{"c":49.105,"h":49.1059,"l":49.1028,"n":13,"o":49.105,"t":"2026-10-21T17:20:00Z","v":1902,"vw":49.104889},{"c":49.105,"h":49.105,"l":49.105,"n":27,"o":49.105,"t":"2026-10-21T17:25:00Z","v":8295,"vw":49.105},{"c":49.105,"h":49.11,"l":49.1045,"n":66,"o":49.1058,"t":"2026-10-21T17:30:00Z","v":14092,"vw":49.106901},{"c":49.105,"h":49.105,"l":49.1025,"n":28,"o":49.105,"t":"2026-10-21T17:35:00Z","v":16389,"vw":49.104964},{"c":49.1021,"h":49.1076,"l":49.1,"n":20,"o":49.105,"t":"2026-10-21T17:40:00Z","v":5337,"vw":49.103639},{"c":49.1,"h":49.1098,"l":49.0902,"n":56,"o":49.1098,"t":"2026-10-21T17:45:00Z","v":15943,"vw":49.100298},{"c":49.1,"h":49.1,"l":49.0901,"n":32,"o":49.1,"t":"2026-10-21T17:50:00Z","v":14668,"vw":49.095796},{"c":49.1,"h":49.105,"l":49.0933,"n":60,"o":49.0956,"t":"2026-10-21T17:55:00Z","v":25180,"vw":49.09931},{"c":49.095,"h":49.105,"l":49.095,"n":30,"o":49.105,"t":"2026-10-21T18:00:00Z","v":19418,"vw":49.095799},{"c":49.095,"h":49.095,"l":49.0899,"n":66,"o":49.095,"t":"2026-10-21T18:05:00Z","v":38783,"vw":49.090349},{"c":49.0999,"h":49.0999,"l":49.085,"n":42,"o":49.095,"t":"2026-10-21T18:10:00Z","v":16798,"vw":49.094684},{"c":49.0992,"h":49.1,"l":49.0902,"n":42,"o":49.0902,"t":"2026-10-21T18:15:00Z","v":32675,"vw":49.095863},{"c":49.1,"h":49.1059,"l":49.1,"n":59,"o":49.1,"t":"2026-10-21T18:20:00Z","v":25637,"vw":49.10131},{"c":49.1,"h":49.1099,"l":49.094,"n":64,"o":49.1,"t":"2026-10-21T18:25:00Z","v":27432,"vw":49.101322},{"c":49.095,"h":49.105,"l":49.0949,"n":47,"o":49.101,"t":"2026-10-21T18:30:00Z","v":14914,"vw":49.099768},{"c":49.095,"h":49.0999,"l":49.0901,"n":48,"o":49.095,"t":"2026-10-21T18:35:00Z","v":8120,"vw":49.095635},{"c":49.09,"h":49.095,"l":49.09,"n":31,"o":49.095,"t":"2026-10-21T18:40:00Z","v":10037,"vw":49.093477},{"c":49.0501,"h":49.095,"l":49.05,"n":62,"o":49.09,"t":"2026-10-21T18:45:00Z","v":8890,"vw":49.076965},{"c":49.0499,"h":49.06,"l":49.0403,"n":60,"o":49.05,"t":"2026-10-21T18:50:00Z","v":26124,"vw":49.051084},{"c":48.9977,"h":49.04,"l":48.99,"n":58,"o":49.04,"t":"2026-10-21T18:55:00Z","v":17527,"vw":49.023313},{"c":48.9799,"h":48.9902,"l":48.954,"n":88,"o":48.99,"t":"2026-10-21T19:00:00Z","v":60403,"vw":48.981057},{"c":49,"h":49,"l":48.975,"n":43,"o":48.975,"t":"2026-10-21T19:05:00Z","v":15164,"vw":48.985737},{"c":48.995,"h":48.995,"l":48.975,"n":90,"o":48.99,"t":"2026-10-21T19:10:00Z","v":41722,"vw":48.986152},{"c":49.03,"h":49.03,"l":48.99,"n":115,"o":48.99,"t":"2026-10-21T19:15:00Z","v":59071,"vw":49.008524},{"c":49.03,"h":49.0351,"l":49.0101,"n":68,"o":49.035,"t":"2026-10-21T19:20:00Z","v":25398,"vw":49.022927},{"c":49.065,"h":49.065,"l":49.0313,"n":126,"o":49.0313,"t":"2026-10-21T19:25:00Z","v":33449,"vw":49.05603},{"c":49.07,"h":49.08,"l":49.061,"n":56,"o":49.065,"t":"2026-10-21T19:30:00Z","v":20010,"vw":49.068893},{"c":49.07,"h":49.08,"l":49.05,"n":72,"o":49.075,"t":"2026-10-21T19:35:00Z","v":41874,"vw":49.063531},{"c":49.065,"h":49.075,"l":49.0643,"n":72,"o":49.065,"t":"2026-10-21T19:40:00Z","v":17781,"vw":49.069025},{"c":49.065,"h":49.07,"l":49.0624,"n":73,"o":49.065,"t":"2026-10-21T19:45:00Z","v":14736,"vw":49.067046},{"c":49.075,"h":49.085,"l":49.065,"n":110,"o":49.065,"t":"2026-10-21T19:50:00Z","v":32958,"vw":49.076283},{"c":49.085,"h":49.09,"l":49.0705,"n":111,"o":49.0745,"t":"2026-10-21T19:55:00Z","v":25665,"vw":49.080957},{"c":49.09,"h":49.09,"l":49.09,"n":6,"o":49.09,"t":"2026-10-21T20:00:00Z","v":3344,"vw":49.09},{"c":49.16,"h":49.16,"l":49.16,"n":1,"o":49.16,"t":"2026-10-22T08:00:00Z","v":241,"vw":49.16},{"c":49.23,"h":49.25,"l":49.23,"n":15,"o":49.24,"t":"2026-10-22T13:25:00Z","v":327,"vw":49.239901},{"c":49.25,"h":49.25,"l":49.21,"n":125,"o":49.25,"t":"2026-10-22T13:30:00Z","v":39195,"vw":49.239785},{"c":49.26,"h":49.26,"l":49.21,"n":88,"o":49.245,"t":"2026-10-22T13:35:00Z","v":16836,"vw":49.225394},{"c":49.26,"h":49.28,"l":49.255,"n":103,"o":49.26,"t":"2026-10-22T13:40:00Z","v":25505,"vw":49.265626},{"c":49.31,"h":49.33,"l":49.26,"n":72,"o":49.26,"t":"2026-10-22T13:45:00Z","v":28606,"vw":49.297301},{"c":49.335,"h":49.335,"l":49.31,"n":59,"o":49.31,"t":"2026-10-22T13:50:00Z","v":19313,"vw":49.320708},{"c":49.3,"h":49.3393,"l":49.3,"n":54,"o":49.33,"t":"2026-10-22T13:55:00Z","v":24757,"vw":49.327273},{"c":49.295,"h":49.3062,"l":49.293,"n":63,"o":49.305,"t":"2026-10-22T14:00:00Z","v":13229,"vw":49.299714},{"c":49.305,"h":49.31,"l":49.29,"n":54,"o":49.305,"t":"2026-10-22T14:05:00Z","v":20749,"vw":49.303575},{"c":49.31,"h":49.31,"l":49.3001,"n":30,"o":49.305,"t":"2026-10-22T14:10:00Z","v":14987,"vw":49.305208},{"c":49.315,"h":49.32,"l":49.2901,"n":67,"o":49.305,"t":"2026-10-22T14:15:00Z","v":25974,"vw":49.304577},{"c":49.33,"h":49.33,"l":49.315,"n":38,"o":49.315,"t":"2026-10-22T14:20:00Z","v":16060,"vw":49.31912},{"c":49.3275,"h":49.33,"l":49.32,"n":78,"o":49.33,"t":"2026-10-22T14:25:00Z","v":37671,"vw":49.32535},{"c":49.335,"h":49.34,"l":49.325,"n":61,"o":49.335,"t":"2026-10-22T14:30:00Z","v":41350,"vw":49.329601},{"c":49.35,"h":49.355,"l":49.33,"n":77,"o":49.335,"t":"2026-10-22T14:35:00Z","v":61355,"vw":49.337224},{"c":49.3451,"h":49.3625,"l":49.3422,"n":50,"o":49.3625,"t":"2026-10-22T14:40:00Z","v":36533,"vw":49.355416},{"c":49.355,"h":49.3593,"l":49.3301,"n":49,"o":49.34,"t":"2026-10-22T14:45:00Z","v":21328,"vw":49.348657},{"c":49.3601,"h":49.3659,"l":49.345,"n":74,"o":49.3584,"t":"2026-10-22T14:50:00Z","v":34802,"vw":49.354069},{"c":49.35,"h":49.37,"l":49.345,"n":47,"o":49.365,"t":"2026-10-22T14:55:00Z","v":35529,"vw":49.356607},{"c":49.365,"h":49.37,"l":49.35,"n":44,"o":49.35,"t":"2026-10-22T15:00:00Z","v":13491,"vw":49.361553},{"c":49.37,"h":49.38,"l":49.355,"n":65,"o":49.37,"t":"2026-10-22T15:05:00Z","v":45253,"vw":49.362961},{"c":49.38,"h":49.385,"l":49.37,"n":61,"o":49.3762,"t":"2026-10-22T15:10:00Z","v":46952,"vw":49.377814},{"c":49.365,"h":49.3771,"l":49.36,"n":42,"o":49.375,"t":"2026-10-22T15:15:00Z","v":18932,"vw":49.369055},{"c":49.3525,"h":49.36,"l":49.345,"n":57,"o":49.36,"t":"2026-10-22T15:20:00Z","v":26620,"vw":49.354032},{"c":49.36,"h":49.365,"l":49.35,"n":88,"o":49.3551,"t":"2026-10-22T15:25:00Z","v":51921,"vw":49.358684},{"c":49.365,"h":49.365,"l":49.36,"n":59,"o":49.365,"t":"2026-10-22T15:30:00Z","v":19940,"vw":49.362493},{"c":49.3741,"h":49.375,"l":49.3501,"n":47,"o":49.36,"t":"2026-10-22T15:35:00Z","v":25674,"vw":49.359702},{"c":49.39,"h":49.3901,"l":49.365,"n":111,"o":49.3742,"t":"2026-10-22T15:40:00Z","v":52335,"vw":49.380311},{"c":49.385,"h":49.385,"l":49.37,"n":22,"o":49.38,"t":"2026-10-22T15:45:00Z","v":25266,"vw":49.374255},{"c":49.395,"h":49.395,"l":49.384,"n":68,"o":49.3875,"t":"2026-10-22T15:50:00Z","v":44663,"vw":49.390042},{"c":49.3801,"h":49.395,"l":49.3801,"n":40,"o":49.395,"t":"2026-10-22T15:55:00Z","v":11327,"vw":49.389927},{"c":49.38,"h":49.3851,"l":49.3704,"n":47,"o":49.3851,"t":"2026-10-22T16:00:00Z","v":12380,"vw":49.375716},{"c":49.385,"h":49.385,"l":49.3799,"n":46,"o":49.38,"t":"2026-10-22T16:05:00Z","v":18738,"vw":49.380435},{"c":49.395,"h":49.395,"l":49.38,"n":37,"o":49.38,"t":"2026-10-22T16:10:00Z","v":22258,"vw":49.386511},{"c":49.4,"h":49.405,"l":49.4,"n":58,"o":49.4,"t":"2026-10-22T16:15:00Z","v":31823,"vw":49.400579},{"c":49.395,"h":49.395,"l":49.385,"n":34,"o":49.385,"t":"2026-10-22T16:20:00Z","v":8641,"vw":49.38871},{"c":49.39,"h":49.395,"l":49.39,"n":21,"o":49.395,"t":"2026-10-22T16:25:00Z","v":5397,"vw":49.394084},{"c":49.405,"h":49.405,"l":49.3802,"n":51,"o":49.3802,"t":"2026-10-22T16:30:00Z","v":26113,"vw":49.389851},{"c":49.405,"h":49.41,"l":49.405,"n":9,"o":49.405,"t":"2026-10-22T16:35:00Z","v":1981,"vw":49.405793},{"c":49.435,"h":49.435,"l":49.41,"n":62,"o":49.41,"t":"2026-10-22T16:40:00Z","v":29816,"vw":49.428098},{"c":49.45,"h":49.45,"l":49.44,"n":66,"o":49.44,"t":"2026-10-22T16:45:00Z","v":47626,"vw":49.445768},{"c":49.45,"h":49.455,"l":49.44,"n":49,"o":49.44,"t":"2026-10-22T16:50:00Z","v":42274,"vw":49.448103},{"c":49.44,"h":49.45,"l":49.425,"n":72,"o":49.43,"t":"2026-10-22T16:55:00Z","v":38423,"vw":49.431141},{"c":49.45,"h":49.45,"l":49.425,"n":77,"o":49.435,"t":"2026-10-22T17:00:00Z","v":36690,"vw":49.427637},{"c":49.445,"h":49.4501,"l":49.4399,"n":44,"o":49.4501,"t":"2026-10-22T17:05:00Z","v":17191,"vw":49.443465},{"c":49.465,"h":49.465,"l":49.45,"n":56,"o":49.45,"t":"2026-10-22T17:10:00Z","v":8758,"vw":49.459186},{"c":49.465,"h":49.475,"l":49.4643,"n":51,"o":49.465,"t":"2026-10-22T17:15:00Z","v":16220,"vw":49.467531},{"c":49.46,"h":49.4759,"l":49.46,"n":38,"o":49.47,"t":"2026-10-22T17:20:00Z","v":18535,"vw":49.468758},{"c":49.4701,"h":49.48,"l":49.47,"n":57,"o":49.47,"t":"2026-10-22T17:25:00Z","v":25246,"vw":49.472576},{"c":49.4739,"h":49.4856,"l":49.47,"n":41,"o":49.4763,"t":"2026-10-22T17:30:00Z","v":23414,"vw":49.47839},{"c":49.4639,"h":49.4799,"l":49.4601,"n":51,"o":49.4701,"t":"2026-10-22T17:35:00Z","v":27988,"vw":49.470561},{"c":49.4801,"h":49.485,"l":49.465,"n":80,"o":49.47,"t":"2026-10-22T17:40:00Z","v":31712,"vw":49.476027},{"c":49.49,"h":49.495,"l":49.475,"n":90,"o":49.485,"t":"2026-10-22T17:45:00Z","v":52639,"vw":49.487413},{"c":49.4999,"h":49.5,"l":49.4901,"n":48,"o":49.4901,"t":"2026-10-22T17:50:00Z","v":24378,"vw":49.499145},{"c":49.525,"h":49.53,"l":49.5,"n":151,"o":49.5,"t":"2026-10-22T17:55:00Z","v":77115,"vw":49.511993},{"c":49.535,"h":49.545,"l":49.525,"n":98,"o":49.525,"t":"2026-10-22T18:00:00Z","v":22574,"vw":49.535209},{"c":49.5101,"h":49.545,"l":49.5,"n":116,"o":49.5399,"t":"2026-10-22T18:05:00Z","v":81829,"vw":49.521208},{"c":49.505,"h":49.515,"l":49.5032,"n":72,"o":49.51,"t":"2026-10-22T18:10:00Z","v":31119,"vw":49.508003},{"c":49.51,"h":49.515,"l":49.5006,"n":64,"o":49.505,"t":"2026-10-22T18:15:00Z","v":17460,"vw":49.507771},{"c":49.525,"h":49.53,"l":49.515,"n":314,"o":49.5199,"t":"2026-10-22T18:20:00Z","v":283234,"vw":49.527346},{"c":49.5403,"h":49.545,"l":49.5243,"n":129,"o":49.525,"t":"2026-10-22T18:25:00Z","v":60325,"vw":49.533675},{"c":49.5401,"h":49.5599,"l":49.54,"n":126,"o":49.5401,"t":"2026-10-22T18:30:00Z","v":56608,"vw":49.547889},{"c":49.5351,"h":49.5459,"l":49.5301,"n":80,"o":49.5301,"t":"2026-10-22T18:35:00Z","v":53400,"vw":49.539075},{"c":49.53,"h":49.54,"l":49.53,"n":91,"o":49.54,"t":"2026-10-22T18:40:00Z","v":28598,"vw":49.533883},{"c":49.525,"h":49.535,"l":49.52,"n":66,"o":49.535,"t":"2026-10-22T18:45:00Z","v":55313,"vw":49.525684},{"c":49.525,"h":49.525,"l":49.5106,"n":69,"o":49.52,"t":"2026-10-22T18:50:00Z","v":54881,"vw":49.519104},{"c":49.525,"h":49.535,"l":49.5204,"n":61,"o":49.53,"t":"2026-10-22T18:55:00Z","v":22178,"vw":49.529733},{"c":49.525,"h":49.5298,"l":49.525,"n":45,"o":49.525,"t":"2026-10-22T19:00:00Z","v":11080,"vw":49.525697},{"c":49.525,"h":49.5284,"l":49.52,"n":39,"o":49.525,"t":"2026-10-22T19:05:00Z","v":14145,"vw":49.523059},{"c":49.525,"h":49.5297,"l":49.52,"n":72,"o":49.52,"t":"2026-10-22T19:10:00Z","v":18125,"vw":49.521928},{"c":49.525,"h":49.53,"l":49.52,"n":62,"o":49.5201,"t":"2026-10-22T19:15:00Z","v":17321,"vw":49.52316},{"c":49.525,"h":49.525,"l":49.52,"n":34,"o":49.525,"t":"2026-10-22T19:20:00Z","v":9262,"vw":49.524504},{"c":49.515,"h":49.5284,"l":49.5145,"n":68,"o":49.52,"t":"2026-10-22T19:25:00Z","v":14456,"vw":49.520588},{"c":49.5143,"h":49.5199,"l":49.5,"n":85,"o":49.515,"t":"2026-10-22T19:30:00Z","v":101643,"vw":49.50289},{"c":49.505,"h":49.515,"l":49.5,"n":46,"o":49.51,"t":"2026-10-22T19:35:00Z","v":8302,"vw":49.505831},{"c":49.495,"h":49.505,"l":49.4943,"n":55,"o":49.505,"t":"2026-10-22T19:40:00Z","v":13813,"vw":49.497994},{"c":49.495,"h":49.4994,"l":49.485,"n":79,"o":49.4901,"t":"2026-10-22T19:45:00Z","v":19092,"vw":49.492215},{"c":49.495,"h":49.495,"l":49.4818,"n":170,"o":49.495,"t":"2026-10-22T19:50:00Z","v":43786,"vw":49.489206},{"c":49.495,"h":49.5,"l":49.485,"n":350,"o":49.49,"t":"2026-10-22T19:55:00Z","v":97787,"vw":49.492783},{"c":49.5,"h":49.5,"l":49.5,"n":6,"o":49.5,"t":"2026-10-22T20:00:00Z","v":3176,"vw":49.5},{"c":49.3616,"h":49.3616,"l":49.3616,"n":6,"o":49.3616,"t":"2026-10-22T20:25:00Z","v":105,"vw":49.3616},{"c":49.3157,"h":49.3157,"l":49.3157,"n":1,"o":49.3157,"t":"2026-10-22T20:40:00Z","v":300,"vw":49.3157},{"c":49.284,"h":49.284,"l":49.284,"n":1,"o":49.284,"t":"2026-10-22T20:50:00Z","v":300,"vw":49.284},{"c":49.319,"h":49.319,"l":49.319,"n":1,"o":49.319,"t":"2026-10-22T20:55:00Z","v":300,"vw":49.319},{"c":49.3103,"h":49.3103,"l":49.3103,"n":1,"o":49.3103,"t":"2026-10-22T21:10:00Z","v":300,"vw":49.3103},{"c":49.3184,"h":49.3184,"l":49.3184,"n":1,"o":49.3184,"t":"2026-10-22T21:35:00Z","v":300,"vw":49.3184},{"c":49.3193,"h":49.3193,"l":49.3193,"n":1,"o":49.3193,"t":"2026-10-22T21:45:00Z","v":100,"vw":49.3193},{"c":49.3065,"h":49.3065,"l":49.3065,"n":1,"o":49.3065,"t":"2026-10-22T22:00:00Z","v":300,"vw":49.3065},{"c":49.3332,"h":49.3332,"l":49.3332,"n":1,"o":49.3332,"t":"2026-10-22T22:20:00Z","v":300,"vw":49.3332},{"c":49.3195,"h":49.3195,"l":49.3195,"n":1,"o":49.3195,"t":"2026-10-22T22:30:00Z","v":300,"vw":49.3195},{"c":49.47,"h":49.47,"l":49.47,"n":1,"o":49.47,"t":"2026-10-22T22:45:00Z","v":300,"vw":49.47},{"c":49.3813,"h":49.3813,"l":49.3813,"n":1,"o":49.3813,"t":"2026-10-22T23:05:00Z","v":100,"vw":49.3813},{"c":49.55,"h":49.55,"l":49.55,"n":1,"o":49.55,"t":"2026-10-22T23:15:00Z","v":200,"vw":49.55}],"history":[{"c":51.34,"h":51.58,"l":51.33,"n":4535,"o":51.57,"t":"2024-10-21T04:00:00Z","v":2722942,"vw":51.411216},{"c":51.34,"h":51.41,"l":51.24,"n":4753,"o":51.41,"t":"2024-10-22T04:00:00Z","v":744046,"vw":51.319441},{"c":51.22,"h":51.285,"l":51.16,"n":5185,"o":51.19,"t":"2024-10-23T04:00:00Z","v":2103206,"vw":51.196221},{"c":51.32,"h":51.41,"l":51.225,"n":4815,"o":51.29,"t":"2024-10-24T04:00:00Z","v":990364,"vw":51.330851},{"c":51.25,"h":51.46,"l":51.22,"n":4213,"o":51.46,"t":"2024-10-25T04:00:00Z","v":802037,"vw":51.330352},{"c":51.21,"h":51.31,"l":51.1101,"n":6411,"o":51.31,"t":"2024-10-28T04:00:00Z","v":1049755,"vw":51.184973},{"c":51.26,"h":51.26,"l":50.99,"n":4649,"o":51.03,"t":"2024-10-29T04:00:00Z","v":826785,"vw":51.146376},{"c":51.19,"h":51.465,"l":51.165,"n":4846,"o":51.39,"t":"2024-10-30T04:00:00Z","v":843724,"vw":51.283169},{"c":51.1,"h":51.22,"l":51.0001,"n":4560,"o":51.12,"t":"2024-10-31T04:00:00Z","v":994355,"vw":51.135753},{"c":50.72,"h":51.11,"l":50.69,"n":4144,"o":51.05,"t":"2024-11-01T04:00:00Z","v":681603,"vw":50.842021},{"c":51,"h":51.1,"l":50.8903,"n":5410,"o":51.05,"t":"2024-11-04T05:00:00Z","v":692326,"vw":50.975992},{"c":51.15,"h":51.16,"l":50.8701,"n":4068,"o":50.95,"t":"2024-11-05T05:00:00Z","v":811642,"vw":51.023402},{"c":50.77,"h":50.9262,"l":50.6481,"n":4512,"o":50.72,"t":"2024-11-06T05:00:00Z","v":755503,"vw":50.768054},{"c":51.22,"h":51.2507,"l":50.95,"n":3933,"o":51,"t":"2024-11-07T05:00:00Z","v":648937,"vw":51.122207},{"c":51.34,"h":51.4296,"l":51.235,"n":4747,"o":51.3,"t":"2024-11-08T05:00:00Z","v":868819,"vw":51.307054},{"c":51.26,"h":51.2757,"l":51.185,"n":2852,"o":51.23,"t":"2024-11-11T05:00:00Z","v":938818,"vw":51.238527},{"c":50.9,"h":51.1599,"l":50.8521,"n":5253,"o":51.05,"t":"2024-11-12T05:00:00Z","v":798007,"vw":50.959778},{"c":50.79,"h":51.12,"l":50.75,"n":5978,"o":51.09,"t":"2024-11-13T05:00:00Z","v":1208739,"vw":50.862826},{"c":50.77,"h":50.95,"l":50.725,"n":4582,"o":50.87,"t":"2024-11-14T05:00:00Z","v":940787,"vw":50.86503},{"c":50.81,"h":50.9,"l":50.55,"n":3585,"o":50.66,"t":"2024-11-15T05:00:00Z","v":636824,"vw":50.744461},{"c":50.84,"h":50.915,"l":50.72,"n":6201,"o":50.72,"t":"2024-11-18T05:00:00Z","v":1522983,"vw":50.836656},{"c":50.97,"h":51.035,"l":50.935,"n":3384,"o":51,"t":"2024-11-19T05:00:00Z","v":747645,"vw":50.982743},{"c":50.87,"h":50.935,"l":50.792,"n":3575,"o":50.8,"t":"2024-11-20T05:00:00Z","v":1133283,"vw":50.863018},{"c":50.82,"h":50.99,"l":50.7801,"n":5116,"o":50.85,"t":"2024-11-21T05:00:00Z","v":854232,"vw":50.864884},{"c":50.85,"h":50.91,"l":50.7934,"n":3351,"o":50.91,"t":"2024-11-22T05:00:00Z","v":639033,"vw":50.867834},{"c":51.35,"h":51.36,"l":51.22,"n":4501,"o":51.31,"t":"2024-11-25T05:00:00Z","v":892909,"vw":51.292911},{"c":51.25,"h":51.27,"l":51.1136,"n":3995,"o":51.27,"t":"2024-11-26T05:00:00Z","v":685442,"vw":51.182224},{"c":51.41,"h":51.4599,"l":51.2821,"n":3484,"o":51.36,"t":"2024-11-27T05:00:00Z","v":576703,"vw":51.383537},{"c":51.65,"h":51.65,"l":51.575,"n":2072,"o":51.59,"t":"2024-11-29T05:00:00Z","v":356151,"vw":51.610898},{"c":51.51,"h":51.5475,"l":51.3,"n":5529,"o":51.45,"t":"2024-12-02T05:00:00Z","v":928976,"vw":51.446856},{"c":51.38,"h":51.58,"l":51.37,"n":5050,"o":51.57,"t":"2024-12-03T05:00:00Z","v":2292685,"vw":51.463892},{"c":51.56,"h":51.6053,"l":51.2821,"n":4531,"o":51.3,"t":"2024-12-04T05:00:00Z","v":819806,"vw":51.516818},{"c":51.57,"h":51.59,"l":51.46,"n":4634,"o":51.49,"t":"2024-12-05T05:00:00Z","v":869294,"vw":51.536363},{"c":51.68,"h":51.76,"l":51.573,"n":3897,"o":51.76,"t":"2024-12-06T05:00:00Z","v":654507,"vw":51.655691},{"c":51.58,"h":51.6159,"l":51.5333,"n":3725,"o":51.61,"t":"2024-12-09T05:00:00Z","v":789154,"vw":51.569914},{"c":51.51,"h":51.56,"l":51.45,"n":4023,"o":51.47,"t":"2024-12-10T05:00:00Z","v":763845,"vw":51.500555},{"c":51.4,"h":51.625,"l":51.4,"n":4799,"o":51.56,"t":"2024-12-11T05:00:00Z","v":833773,"vw":51.488471},{"c":51.19,"h":51.3206,"l":51.1617,"n":3904,"o":51.3095,"t":"2024-12-12T05:00:00Z","v":769717,"vw":51.229751},{"c":50.97,"h":51.1399,"l":50.94,"n":3079,"o":51.12,"t":"2024-12-13T05:00:00Z","v":569321,"vw":51.015608},{"c":51.03,"h":51.09,"l":50.9632,"n":4390,"o":51.07,"t":"2024-12-16T05:00:00Z","v":922294,"vw":51.021674},{"c":51.03,"h":51.07,"l":50.974,"n":4165,"o":50.98,"t":"2024-12-17T05:00:00Z","v":697430,"vw":51.023767},{"c":50.31,"h":50.8672,"l":50.31,"n":4791,"o":50.8,"t":"2024-12-18T05:00:00Z","v":879592,"vw":50.6552},{"c":50.14,"h":50.28,"l":50.0501,"n":4650,"o":50.27,"t":"2024-12-19T05:00:00Z","v":954457,"vw":50.175134},{"c":50.32,"h":50.4778,"l":50.25,"n":3927,"o":50.37,"t":"2024-12-20T05:00:00Z","v":880989,"vw":50.378318},{"c":50.2,"h":50.3229,"l":50.15,"n":3869,"o":50.26,"t":"2024-12-23T05:00:00Z","v":1019390,"vw":50.21298},{"c":50.31,"h":50.31,"l":50.09,"n":2279,"o":50.15,"t":"2024-12-24T05:00:00Z","v":509741,"vw":50.191592},{"c":50.35,"h":50.3599,"l":50.14,"n":3844,"o":50.17,"t":"2024-12-26T05:00:00Z","v":876701,"vw":50.271034},{"c":50.18,"h":50.3272,"l":50.18,"n":3612,"o":50.28,"t":"2024-12-27T05:00:00Z","v":792402,"vw":50.241193},{"c":50.36,"h":50.39,"l":50.305,"n":5039,"o":50.33,"t":"2024-12-30T05:00:00Z","v":973730,"vw":50.353857},{"c":50.28,"h":50.46,"l":50.22,"n":3629,"o":50.41,"t":"2024-12-31T05:00:00Z","v":866998,"vw":50.292372},{"c":50.28,"h":50.45,"l":50.193,"n":7789,"o":50.41,"t":"2025-01-02T05:00:00Z","v":1592835,"vw":50.306078},{"c":50.2,"h":50.37,"l":50.1717,"n":6362,"o":50.32,"t":"2025-01-03T05:00:00Z","v":1001978,"vw":50.257401},{"c":50.11,"h":50.2,"l":50.08,"n":7420,"o":50.16,"t":"2025-01-06T05:00:00Z","v":1463162,"vw":50.132741},{"c":49.94,"h":50.1099,"l":49.87,"n":10580,"o":50.06,"t":"2025-01-07T05:00:00Z","v":1641778,"vw":49.945125},{"c":50.01,"h":50.0376,"l":49.88,"n":5750,"o":49.92,"t":"2025-01-08T05:00:00Z","v":1133167,"vw":49.974421},{"c":49.77,"h":49.895,"l":49.7,"n":6057,"o":49.78,"t":"2025-01-10T05:00:00Z","v":1309312,"vw":49.786922},{"c":49.67,"h":49.76,"l":49.62,"n":3997,"o":49.76,"t":"2025-01-13T05:00:00Z","v":1133213,"vw":49.67797},{"c":49.7,"h":49.7301,"l":49.605,"n":6207,"o":49.71,"t":"2025-01-14T05:00:00Z","v":1974655,"vw":49.664794},{"c":50.16,"h":50.225,"l":50.0701,"n":10233,"o":50.14,"t":"2025-01-15T05:00:00Z","v":1446275,"vw":50.150095},{"c":50.23,"h":50.3215,"l":50.0601,"n":6287,"o":50.12,"t":"2025-01-16T05:00:00Z","v":1039022,"vw":50.246175},{"c":50.27,"h":50.36,"l":50.25,"n":6146,"o":50.32,"t":"2025-01-17T05:00:00Z","v":1017335,"vw":50.296647},{"c":50.51,"h":50.51,"l":50.4,"n":6723,"o":50.45,"t":"2025-01-21T05:00:00Z","v":1229465,"vw":50.450874},{"c":50.37,"h":50.5299,"l":50.36,"n":3860,"o":50.51,"t":"2025-01-22T05:00:00Z","v":1549699,"vw":50.436728},{"c":50.32,"h":50.33,"l":50.2,"n":3648,"o":50.2,"t":"2025-01-23T05:00:00Z","v":890015,"vw":50.288822},{"c":50.41,"h":50.45,"l":50.275,"n":3250,"o":50.3,"t":"2025-01-24T05:00:00Z","v":663674,"vw":50.392462},{"c":50.69,"h":50.7,"l":50.56,"n":8236,"o":50.6,"t":"2025-01-27T05:00:00Z","v":1313998,"vw":50.628723},{"c":50.65,"h":50.66,"l":50.545,"n":6653,"o":50.57,"t":"2025-01-28T05:00:00Z","v":1007253,"vw":50.600456},{"c":50.59,"h":50.71,"l":50.47,"n":3040,"o":50.7,"t":"2025-01-29T05:00:00Z","v":579074,"vw":50.589842},{"c":50.67,"h":50.745,"l":50.635,"n":3238,"o":50.67,"t":"2025-01-30T05:00:00Z","v":698208,"vw":50.6881},{"c":50.58,"h":50.76,"l":50.481,"n":3258,"o":50.71,"t":"2025-01-31T05:00:00Z","v":1071933,"vw":50.597556},{"c":50.43,"h":50.57,"l":50.335,"n":7222,"o":50.43,"t":"2025-02-03T05:00:00Z","v":1350827,"vw":50.428172},{"c":50.51,"h":50.55,"l":50.31,"n":4880,"o":50.31,"t":"2025-02-04T05:00:00Z","v":1535949,"vw":50.461597},{"c":50.79,"h":50.855,"l":50.69,"n":4509,"o":50.74,"t":"2025-02-05T05:00:00Z","v":1206183,"vw":50.795242},{"c":50.71,"h":50.82,"l":50.67,"n":6351,"o":50.72,"t":"2025-02-06T05:00:00Z","v":1395799,"vw":50.737381},{"c":50.54,"h":50.62,"l":50.4901,"n":3707,"o":50.56,"t":"2025-02-07T05:00:00Z","v":813479,"vw":50.549789},{"c":50.58,"h":50.665,"l":50.525,"n":3197,"o":50.57,"t":"2025-02-10T05:00:00Z","v":623108,"vw":50.5884},{"c":50.49,"h":50.505,"l":50.43,"n":3483,"o":50.43,"t":"2025-02-11T05:00:00Z","v":590731,"vw":50.467581},{"c":50.25,"h":50.3,"l":50.1383,"n":5604,"o":50.18,"t":"2025-02-12T05:00:00Z","v":1078663,"vw":50.237385},{"c":50.58,"h":50.62,"l":50.43,"n":5230,"o":50.43,"t":"2025-02-13T05:00:00Z","v":737133,"vw":50.547658},{"c":50.73,"h":50.8499,"l":50.73,"n":3259,"o":50.74,"t":"2025-02-14T05:00:00Z","v":932019,"vw":50.763018},{"c":50.56,"h":50.7099,"l":50.5401,"n":4489,"o":50.63,"t":"2025-02-18T05:00:00Z","v":2133081,"vw":50.60542},{"c":50.61,"h":50.645,"l":50.5101,"n":3347,"o":50.56,"t":"2025-02-19T05:00:00Z","v":623394,"vw":50.576226},{"c":50.7,"h":50.72,"l":50.62,"n":4886,"o":50.62,"t":"2025-02-20T05:00:00Z","v":1260538,"vw":50.674067},{"c":50.86,"h":50.95,"l":50.732,"n":3496,"o":50.74,"t":"2025-02-21T05:00:00Z","v":988441,"vw":50.868423},{"c":50.95,"h":51.01,"l":50.83,"n":7126,"o":50.88,"t":"2025-02-24T05:00:00Z","v":1431932,"vw":50.967064},{"c":51.28,"h":51.28,"l":51.17,"n":4189,"o":51.17,"t":"2025-02-25T05:00:00Z","v":830012,"vw":51.23155},{"c":51.36,"h":51.38,"l":51.205,"n":3987,"o":51.28,"t":"2025-02-26T05:00:00Z","v":920886,"vw":51.279648},{"c":51.2,"h":51.305,"l":51.18,"n":3110,"o":51.22,"t":"2025-02-27T05:00:00Z","v":637783,"vw":51.225309},{"c":51.43,"h":51.44,"l":51.2204,"n":3945,"o":51.31,"t":"2025-02-28T05:00:00Z","v":823685,"vw":51.323598},{"c":51.33,"h":51.33,"l":51.08,"n":6200,"o":51.14,"t":"2025-03-03T05:00:00Z","v":1464584,"vw":51.251511},{"c":51.23,"h":51.3599,"l":51.18,"n":5443,"o":51.27,"t":"2025-03-04T05:00:00Z","v":1434484,"vw":51.256229},{"c":51.08,"h":51.3072,"l":51.052,"n":4577,"o":51.3,"t":"2025-03-05T05:00:00Z","v":993796,"vw":51.130097},{"c":50.95,"h":51.07,"l":50.8832,"n":4797,"o":51.02,"t":"2025-03-06T05:00:00Z","v":1138365,"vw":50.94554},{"c":50.9,"h":51.18,"l":50.8599,"n":3740,"o":51.18,"t":"2025-03-07T05:00:00Z","v":680256,"vw":50.997806},{"c":51.05,"h":51.17,"l":51,"n":3469,"o":51.06,"t":"2025-03-10T04:00:00Z","v":9002714,"vw":51.074062},{"c":50.79,"h":51.048,"l":50.78,"n":8197,"o":51,"t":"2025-03-11T04:00:00Z","v":6733379,"vw":50.848698},{"c":50.65,"h":50.83,"l":50.645,"n":4477,"o":50.83,"t":"2025-03-12T04:00:00Z","v":789218,"vw":50.735523},{"c":50.78,"h":50.8,"l":50.505,"n":5586,"o":50.52,"t":"2025-03-13T04:00:00Z","v":2552512,"vw":50.689969},{"c":50.76,"h":50.8599,"l":50.75,"n":3168,"o":50.79,"t":"2025-03-14T04:00:00Z","v":6995046,"vw":50.81814},{"c":50.84,"h":50.98,"l":50.82,"n":3943,"o":50.87,"t":"2025-03-17T04:00:00Z","v":970990,"vw":50.906956},{"c":50.94,"h":51.01,"l":50.78,"n":3277,"o":50.79,"t":"2025-03-18T04:00:00Z","v":638237,"vw":50.909105},{"c":51.15,"h":51.2,"l":50.875,"n":3676,"o":50.89,"t":"2025-03-19T04:00:00Z","v":659655,"vw":50.992338},{"c":51.12,"h":51.38,"l":51.11,"n":3596,"o":51.36,"t":"2025-03-20T04:00:00Z","v":669241,"vw":51.194891},{"c":51.07,"h":51.185,"l":51.0488,"n":2811,"o":51.14,"t":"2025-03-21T04:00:00Z","v":646309,"vw":51.085697},{"c":50.89,"h":51.05,"l":50.8601,"n":3134,"o":51.05,"t":"2025-03-24T04:00:00Z","v":498724,"vw":50.918426},{"c":50.94,"h":51.01,"l":50.86,"n":4679,"o":50.91,"t":"2025-03-25T04:00:00Z","v":730417,"vw":50.957162},{"c":50.77,"h":50.865,"l":50.76,"n":2885,"o":50.83,"t":"2025-03-26T04:00:00Z","v":759584,"vw":50.800227},{"c":50.75,"h":50.75,"l":50.675,"n":2950,"o":50.71,"t":"2025-03-27T04:00:00Z","v":607734,"vw":50.704016},{"c":50.99,"h":51.01,"l":50.86,"n":6301,"o":50.91,"t":"2025-03-28T04:00:00Z","v":1616559,"vw":50.928521},{"c":51.08,"h":51.13,"l":50.94,"n":4791,"o":51.13,"t":"2025-03-31T04:00:00Z","v":1384653,"vw":51.042666},{"c":51.02,"h":51.11,"l":50.94,"n":6415,"o":50.94,"t":"2025-04-01T04:00:00Z","v":1609230,"vw":51.031675},{"c":51.09,"h":51.14,"l":50.913,"n":5691,"o":51.11,"t":"2025-04-02T04:00:00Z","v":1346442,"vw":51.028733},{"c":51.13,"h":51.35,"l":51.0901,"n":5726,"o":51.24,"t":"2025-04-03T04:00:00Z","v":982407,"vw":51.199853},{"c":51.07,"h":51.36,"l":50.9632,"n":7747,"o":51.36,"t":"2025-04-04T04:00:00Z","v":1497861,"vw":51.171122},{"c":50.18,"h":50.8,"l":50.18,"n":16009,"o":50.73,"t":"2025-04-07T04:00:00Z","v":4996993,"vw":50.398642},{"c":49.77,"h":50.4146,"l":49.7,"n":13839,"o":50.33,"t":"2025-04-08T04:00:00Z","v":2094051,"vw":50.088684},{"c":50.35,"h":50.43,"l":49.19,"n":20106,"o":49.19,"t":"2025-04-09T04:00:00Z","v":3178990,"vw":49.799395},{"c":49.73,"h":50.17,"l":49.67,"n":8652,"o":49.96,"t":"2025-04-10T04:00:00Z","v":1880574,"vw":49.831967},{"c":49.74,"h":49.8,"l":49.1,"n":10175,"o":49.61,"t":"2025-04-11T04:00:00Z","v":1533974,"vw":49.495037},{"c":49.98,"h":50.0498,"l":49.84,"n":5454,"o":49.96,"t":"2025-04-14T04:00:00Z","v":1039189,"vw":49.96058},{"c":50.19,"h":50.24,"l":49.98,"n":5340,"o":50.03,"t":"2025-04-15T04:00:00Z","v":1343779,"vw":50.153677},{"c":50.29,"h":50.34,"l":50.13,"n":7306,"o":50.2,"t":"2025-04-16T04:00:00Z","v":1142371,"vw":50.25117},{"c":50.31,"h":50.395,"l":50.245,"n":3547,"o":50.35,"t":"2025-04-17T04:00:00Z","v":596859,"vw":50.317315},{"c":49.93,"h":50.205,"l":49.895,"n":5413,"o":50.17,"t":"2025-04-21T04:00:00Z","v":2076649,"vw":50.020961},{"c":50.03,"h":50.16,"l":50.015,"n":5455,"o":50.16,"t":"2025-04-22T04:00:00Z","v":1357535,"vw":50.088114},{"c":50.19,"h":50.67,"l":50.18,"n":7711,"o":50.6,"t":"2025-04-23T04:00:00Z","v":2365242,"vw":50.348829},{"c":50.58,"h":50.605,"l":50.385,"n":6009,"o":50.41,"t":"2025-04-24T04:00:00Z","v":2633553,"vw":50.52255},{"c":50.8,"h":50.805,"l":50.6601,"n":4936,"o":50.73,"t":"2025-04-25T04:00:00Z","v":1533264,"vw":50.760874},{"c":50.89,"h":50.9268,"l":50.74,"n":5349,"o":50.74,"t":"2025-04-28T04:00:00Z","v":6521318,"vw":50.814042},{"c":50.99,"h":50.99,"l":50.82,"n":4316,"o":50.82,"t":"2025-04-29T04:00:00Z","v":2555784,"vw":50.941496},{"c":50.81,"h":50.94,"l":50.7601,"n":5235,"o":50.88,"t":"2025-04-30T04:00:00Z","v":5157719,"vw":50.848013},{"c":50.51,"h":50.72,"l":50.46,"n":6005,"o":50.68,"t":"2025-05-01T04:00:00Z","v":1171340,"vw":50.528032},{"c":50.39,"h":50.455,"l":50.32,"n":4882,"o":50.36,"t":"2025-05-02T04:00:00Z","v":1433023,"vw":50.389927},{"c":50.33,"h":50.35,"l":50.205,"n":3988,"o":50.33,"t":"2025-05-05T04:00:00Z","v":4375268,"vw":50.290666},{"c":50.41,"h":50.4155,"l":50.2,"n":3629,"o":50.26,"t":"2025-05-06T04:00:00Z","v":852212,"vw":50.324136},{"c":50.5,"h":50.53,"l":50.43,"n":4716,"o":50.5,"t":"2025-05-07T04:00:00Z","v":5633473,"vw":50.494179},{"c":50.3,"h":50.58,"l":50.29,"n":3638,"o":50.58,"t":"2025-05-08T04:00:00Z","v":1018096,"vw":50.395219},{"c":50.29,"h":50.43,"l":50.28,"n":3248,"o":50.41,"t":"2025-05-09T04:00:00Z","v":747215,"vw":50.352559},{"c":50.27,"h":50.34,"l":50.23,"n":8530,"o":50.23,"t":"2025-05-12T04:00:00Z","v":1283830,"vw":50.307435},{"c":50.3,"h":50.345,"l":50.215,"n":5209,"o":50.27,"t":"2025-05-13T04:00:00Z","v":994276,"vw":50.262406},{"c":50.1,"h":50.2942,"l":50.08,"n":5620,"o":50.28,"t":"2025-05-14T04:00:00Z","v":1524853,"vw":50.171992},{"c":50.39,"h":50.41,"l":50.18,"n":4642,"o":50.23,"t":"2025-05-15T04:00:00Z","v":951163,"vw":50.329312},{"c":50.46,"h":50.59,"l":50.41,"n":3972,"o":50.59,"t":"2025-05-16T04:00:00Z","v":792385,"vw":50.461129},{"c":50.47,"h":50.5,"l":50.115,"n":8364,"o":50.13,"t":"2025-05-19T04:00:00Z","v":1722681,"vw":50.377022},{"c":50.4,"h":50.43,"l":50.29,"n":5010,"o":50.34,"t":"2025-05-20T04:00:00Z","v":1456675,"vw":50.387788},{"c":49.97,"h":50.27,"l":49.93,"n":7918,"o":50.19,"t":"2025-05-21T04:00:00Z","v":2811056,"vw":50.032275},{"c":50.16,"h":50.1878,"l":49.89,"n":7419,"o":50,"t":"2025-05-22T04:00:00Z","v":2036843,"vw":50.099623},{"c":50.2,"h":50.28,"l":50.14,"n":5742,"o":50.27,"t":"2025-05-23T04:00:00Z","v":1593973,"vw":50.198168},{"c":50.53,"h":50.58,"l":50.35,"n":6107,"o":50.43,"t":"2025-05-27T04:00:00Z","v":1120582,"vw":50.512625},{"c":50.45,"h":50.485,"l":50.331,"n":3963,"o":50.44,"t":"2025-05-28T04:00:00Z","v":852068,"vw":50.422252},{"c":50.62,"h":50.655,"l":50.529,"n":7092,"o":50.58,"t":"2025-05-29T04:00:00Z","v":1496232,"vw":50.607041},{"c":50.74,"h":50.74,"l":50.6,"n":3936,"o":50.63,"t":"2025-05-30T04:00:00Z","v":1344079,"vw":50.672035},{"c":50.44,"h":50.45,"l":50.3135,"n":4885,"o":50.41,"t":"2025-06-02T04:00:00Z","v":822832,"vw":50.372118},{"c":50.45,"h":50.56,"l":50.415,"n":3758,"o":50.51,"t":"2025-06-03T04:00:00Z","v":675852,"vw":50.465765},{"c":50.76,"h":50.795,"l":50.6046,"n":3546,"o":50.63,"t":"2025-06-04T04:00:00Z","v":694007,"vw":50.724798},{"c":50.61,"h":50.78,"l":50.6,"n":4963,"o":50.76,"t":"2025-06-05T04:00:00Z","v":1068365,"vw":50.665416},{"c":50.38,"h":50.53,"l":50.38,"n":3448,"o":50.48,"t":"2025-06-06T04:00:00Z","v":672934,"vw":50.44208},{"c":50.51,"h":50.55,"l":50.4,"n":7900,"o":50.4,"t":"2025-06-09T04:00:00Z","v":1900893,"vw":50.498159},{"c":50.58,"h":50.66,"l":50.52,"n":4160,"o":50.64,"t":"2025-06-10T04:00:00Z","v":674291,"vw":50.570255},{"c":50.73,"h":50.78,"l":50.625,"n":4562,"o":50.65,"t":"2025-06-11T04:00:00Z","v":1089199,"vw":50.709909},{"c":50.94,"h":50.95,"l":50.825,"n":4510,"o":50.86,"t":"2025-06-12T04:00:00Z","v":894631,"vw":50.890119},{"c":50.71,"h":50.85,"l":50.61,"n":3610,"o":50.82,"t":"2025-06-13T04:00:00Z","v":830656,"vw":50.712928},{"c":50.65,"h":50.84,"l":50.65,"n":6630,"o":50.72,"t":"2025-06-16T04:00:00Z","v":1264767,"vw":50.766188},{"c":50.78,"h":50.82,"l":50.68,"n":4464,"o":50.75,"t":"2025-06-17T04:00:00Z","v":1253558,"vw":50.76395},{"c":50.83,"h":50.96,"l":50.7518,"n":5281,"o":50.87,"t":"2025-06-18T04:00:00Z","v":1061489,"vw":50.866292},{"c":50.89,"h":50.93,"l":50.72,"n":5780,"o":50.76,"t":"2025-06-20T04:00:00Z","v":933068,"vw":50.847782},{"c":50.99,"h":51.09,"l":50.945,"n":8151,"o":50.96,"t":"2025-06-23T04:00:00Z","v":1372512,"vw":51.025611},{"c":51.18,"h":51.2199,"l":50.94,"n":6999,"o":50.94,"t":"2025-06-24T04:00:00Z","v":1253850,"vw":51.146492},{"c":51.15,"h":51.17,"l":51.0428,"n":6102,"o":51.11,"t":"2025-06-25T04:00:00Z","v":1417169,"vw":51.089917},{"c":51.3,"h":51.3,"l":51.11,"n":4981,"o":51.2,"t":"2025-06-26T04:00:00Z","v":1172527,"vw":51.185342},{"c":51.24,"h":51.37,"l":51.19,"n":6001,"o":51.21,"t":"2025-06-27T04:00:00Z","v":2514051,"vw":51.244711},{"c":51.44,"h":51.49,"l":51.32,"n":8232,"o":51.38,"t":"2025-06-30T04:00:00Z","v":1587937,"vw":51.406789},{"c":51.28,"h":51.32,"l":51.18,"n":7774,"o":51.27,"t":"2025-07-01T04:00:00Z","v":1794210,"vw":51.263223},{"c":51.27,"h":51.28,"l":51.1313,"n":5735,"o":51.17,"t":"2025-07-02T04:00:00Z","v":2315182,"vw":51.211509},{"c":51.18,"h":51.2598,"l":51.15,"n":3620,"o":51.22,"t":"2025-07-03T04:00:00Z","v":616354,"vw":51.203849},{"c":50.96,"h":51.11,"l":50.91,"n":12122,"o":51.11,"t":"2025-07-07T04:00:00Z","v":1721194,"vw":50.985701},{"c":50.87,"h":50.885,"l":50.81,"n":6678,"o":50.87,"t":"2025-07-08T04:00:00Z","v":1332291,"vw":50.855226},{"c":51.09,"h":51.095,"l":50.915,"n":9919,"o":50.97,"t":"2025-07-09T04:00:00Z","v":1349054,"vw":50.993698},{"c":51.1,"h":51.13,"l":51,"n":7324,"o":51.08,"t":"2025-07-10T04:00:00Z","v":1125035,"vw":51.051317},{"c":50.88,"h":50.95,"l":50.85,"n":4508,"o":50.94,"t":"2025-07-11T04:00:00Z","v":1010797,"vw":50.882536},{"c":50.88,"h":50.92,"l":50.8058,"n":5569,"o":50.85,"t":"2025-07-14T04:00:00Z","v":725500,"vw":50.864868},{"c":50.73,"h":50.95,"l":50.7101,"n":4132,"o":50.95,"t":"2025-07-15T04:00:00Z","v":763720,"vw":50.766808},{"c":50.81,"h":50.89,"l":50.6524,"n":6577,"o":50.81,"t":"2025-07-16T04:00:00Z","v":1408118,"vw":50.787605},{"c":50.9,"h":50.93,"l":50.85,"n":4936,"o":50.88,"t":"2025-07-17T04:00:00Z","v":1840886,"vw":50.879789},{"c":50.98,"h":51.017,"l":50.94,"n":3753,"o":51.01,"t":"2025-07-18T04:00:00Z","v":713345,"vw":50.976494},{"c":51.13,"h":51.23,"l":51.12,"n":3913,"o":51.19,"t":"2025-07-21T04:00:00Z","v":1036036,"vw":51.206435},{"c":51.24,"h":51.25,"l":51.14,"n":3964,"o":51.14,"t":"2025-07-22T04:00:00Z","v":685070,"vw":51.227693},{"c":51.17,"h":51.2,"l":51.125,"n":5414,"o":51.16,"t":"2025-07-23T04:00:00Z","v":1200511,"vw":51.160305},{"c":51.1,"h":51.18,"l":51.02,"n":4125,"o":51.02,"t":"2025-07-24T04:00:00Z","v":808426,"vw":51.118153},{"c":51.24,"h":51.25,"l":51.0901,"n":3726,"o":51.13,"t":"2025-07-25T04:00:00Z","v":657180,"vw":51.193783},{"c":51.16,"h":51.21,"l":51.14,"n":3981,"o":51.19,"t":"2025-07-28T04:00:00Z","v":840404,"vw":51.168063},{"c":51.41,"h":51.41,"l":51.21,"n":4693,"o":51.21,"t":"2025-07-29T04:00:00Z","v":956865,"vw":51.320911},{"c":51.28,"h":51.41,"l":51.235,"n":4947,"o":51.28,"t":"2025-07-30T04:00:00Z","v":1040394,"vw":51.314621},{"c":51.29,"h":51.42,"l":51.275,"n":4332,"o":51.39,"t":"2025-07-31T04:00:00Z","v":1604556,"vw":51.331478},{"c":51.48,"h":51.5,"l":51.28,"n":6397,"o":51.34,"t":"2025-08-01T04:00:00Z","v":1224444,"vw":51.412039},{"c":51.55,"h":51.57,"l":51.47,"n":6692,"o":51.52,"t":"2025-08-04T04:00:00Z","v":1040317,"vw":51.52311},{"c":51.57,"h":51.58,"l":51.47,"n":4790,"o":51.49,"t":"2025-08-05T04:00:00Z","v":1192420,"vw":51.539252},{"c":51.55,"h":51.58,"l":51.345,"n":4210,"o":51.495,"t":"2025-08-06T04:00:00Z","v":897772,"vw":51.506985},{"c":51.51,"h":51.63,"l":51.49,"n":4006,"o":51.58,"t":"2025-08-07T04:00:00Z","v":923782,"vw":51.551696},{"c":51.4,"h":51.48,"l":51.4,"n":4273,"o":51.48,"t":"2025-08-08T04:00:00Z","v":572969,"vw":51.419285},{"c":51.47,"h":51.51,"l":51.42,"n":3389,"o":51.45,"t":"2025-08-11T04:00:00Z","v":556275,"vw":51.472068},{"c":51.52,"h":51.52,"l":51.37,"n":3860,"o":51.405,"t":"2025-08-12T04:00:00Z","v":806366,"vw":51.456676},{"c":51.72,"h":51.7399,"l":51.65,"n":3916,"o":51.65,"t":"2025-08-13T04:00:00Z","v":1045812,"vw":51.710532},{"c":51.58,"h":51.64,"l":51.53,"n":3231,"o":51.61,"t":"2025-08-14T04:00:00Z","v":749344,"vw":51.57998},{"c":51.53,"h":51.5999,"l":51.495,"n":3497,"o":51.57,"t":"2025-08-15T04:00:00Z","v":814761,"vw":51.540488},{"c":51.46,"h":51.57,"l":51.425,"n":3987,"o":51.55,"t":"2025-08-18T04:00:00Z","v":833581,"vw":51.474826},{"c":51.55,"h":51.555,"l":51.495,"n":4213,"o":51.5,"t":"2025-08-19T04:00:00Z","v":1023287,"vw":51.525762},{"c":51.56,"h":51.5999,"l":51.495,"n":5086,"o":51.51,"t":"2025-08-20T04:00:00Z","v":868394,"vw":51.545928},{"c":51.42,"h":51.485,"l":51.3501,"n":4121,"o":51.47,"t":"2025-08-21T04:00:00Z","v":852577,"vw":51.405767},{"c":51.74,"h":51.7789,"l":51.5,"n":4213,"o":51.52,"t":"2025-08-22T04:00:00Z","v":726992,"vw":51.706781},{"c":51.64,"h":51.7088,"l":51.625,"n":4120,"o":51.65,"t":"2025-08-25T04:00:00Z","v":822892,"vw":51.6589},{"c":51.67,"h":51.68,"l":51.56,"n":4630,"o":51.62,"t":"2025-08-26T04:00:00Z","v":989296,"vw":51.633971},{"c":51.7,"h":51.7099,"l":51.545,"n":3516,"o":51.55,"t":"2025-08-27T04:00:00Z","v":786504,"vw":51.629388},{"c":51.76,"h":51.79,"l":51.6817,"n":2951,"o":51.72,"t":"2025-08-28T04:00:00Z","v":631430,"vw":51.746869},{"c":51.65,"h":51.69,"l":51.61,"n":4169,"o":51.68,"t":"2025-08-29T04:00:00Z","v":1370195,"vw":51.648711},{"c":51.31,"h":51.325,"l":51.2141,"n":4798,"o":51.23,"t":"2025-09-02T04:00:00Z","v":1103413,"vw":51.268758},{"c":51.53,"h":51.5865,"l":51.37,"n":4483,"o":51.39,"t":"2025-09-03T04:00:00Z","v":3035893,"vw":51.554765},{"c":51.78,"h":51.79,"l":51.64,"n":4342,"o":51.66,"t":"2025-09-04T04:00:00Z","v":1094621,"vw":51.697321},{"c":52.04,"h":52.115,"l":52.0311,"n":3487,"o":52.09,"t":"2025-09-05T04:00:00Z","v":857127,"vw":52.069677},{"c":52.2,"h":52.22,"l":52.143,"n":3946,"o":52.19,"t":"2025-09-08T04:00:00Z","v":692087,"vw":52.18769},{"c":52.13,"h":52.1899,"l":52.04,"n":5176,"o":52.16,"t":"2025-09-09T04:00:00Z","v":1831298,"vw":52.119496},{"c":52.25,"h":52.335,"l":52.1901,"n":3390,"o":52.22,"t":"2025-09-10T04:00:00Z","v":682335,"vw":52.260071},{"c":52.4,"h":52.4565,"l":52.29,"n":4268,"o":52.29,"t":"2025-09-11T04:00:00Z","v":885627,"vw":52.404989},{"c":52.35,"h":52.3599,"l":52.2413,"n":3862,"o":52.34,"t":"2025-09-12T04:00:00Z","v":839178,"vw":52.307918},{"c":52.47,"h":52.5,"l":52.42,"n":3972,"o":52.44,"t":"2025-09-15T04:00:00Z","v":794477,"vw":52.470483},{"c":52.45,"h":52.4999,"l":52.415,"n":5019,"o":52.45,"t":"2025-09-16T04:00:00Z","v":1004349,"vw":52.464668},{"c":52.37,"h":52.58,"l":52.29,"n":5403,"o":52.53,"t":"2025-09-17T04:00:00Z","v":1268292,"vw":52.413373},{"c":52.3,"h":52.32,"l":52.1941,"n":4328,"o":52.25,"t":"2025-09-18T04:00:00Z","v":854241,"vw":52.267348},{"c":52.3,"h":52.31,"l":52.2101,"n":6466,"o":52.25,"t":"2025-09-19T04:00:00Z","v":6098462,"vw":52.267053},{"c":52.18,"h":52.265,"l":52.15,"n":8050,"o":52.24,"t":"2025-09-22T04:00:00Z","v":15239276,"vw":52.209349},{"c":52.26,"h":52.28,"l":52.19,"n":4414,"o":52.255,"t":"2025-09-23T04:00:00Z","v":1077061,"vw":52.23336},{"c":52.12,"h":52.21,"l":52.08,"n":5619,"o":52.21,"t":"2025-09-24T04:00:00Z","v":1858142,"vw":52.124596},{"c":52.04,"h":52.04,"l":51.905,"n":4059,"o":52.03,"t":"2025-09-25T04:00:00Z","v":957824,"vw":51.979654},{"c":52.09,"h":52.145,"l":52.01,"n":6497,"o":52.05,"t":"2025-09-26T04:00:00Z","v":1835066,"vw":52.060729},{"c":52.22,"h":52.26,"l":52.165,"n":5451,"o":52.19,"t":"2025-09-29T04:00:00Z","v":2683264,"vw":52.23732},{"c":52.22,"h":52.32,"l":52.1714,"n":8419,"o":52.26,"t":"2025-09-30T04:00:00Z","v":5588758,"vw":52.229768},{"c":52.16,"h":52.17,"l":52.06,"n":7939,"o":52.14,"t":"2025-10-01T04:00:00Z","v":2448576,"vw":52.11652},{"c":52.22,"h":52.24,"l":52.125,"n":6150,"o":52.16,"t":"2025-10-02T04:00:00Z","v":1440115,"vw":52.200484},{"c":52.16,"h":52.25,"l":52.15,"n":5678,"o":52.22,"t":"2025-10-03T04:00:00Z","v":1286563,"vw":52.18592},{"c":52.04,"h":52.14,"l":52.04,"n":4817,"o":52.07,"t":"2025-10-06T04:00:00Z","v":1528095,"vw":52.074989},{"c":52.11,"h":52.1599,"l":52.0428,"n":7061,"o":52.09,"t":"2025-10-07T04:00:00Z","v":1942292,"vw":52.102957},{"c":52.08,"h":52.22,"l":52.07,"n":5634,"o":52.22,"t":"2025-10-08T04:00:00Z","v":1637554,"vw":52.141388},{"c":52.01,"h":52.0599,"l":51.97,"n":7448,"o":52.04,"t":"2025-10-09T04:00:00Z","v":2090609,"vw":52.005344},{"c":52.11,"h":52.19,"l":52.09,"n":6395,"o":52.17,"t":"2025-10-10T04:00:00Z","v":2235416,"vw":52.142028},{"c":52.28,"h":52.29,"l":52.1109,"n":4599,"o":52.12,"t":"2025-10-13T04:00:00Z","v":896852,"vw":52.222487},{"c":52.39,"h":52.41,"l":52.17,"n":5086,"o":52.21,"t":"2025-10-14T04:00:00Z","v":1505268,"vw":52.310369},{"c":52.4,"h":52.5399,"l":52.33,"n":5251,"o":52.5,"t":"2025-10-15T04:00:00Z","v":1665455,"vw":52.426401},{"c":52.52,"h":52.53,"l":52.36,"n":7404,"o":52.39,"t":"2025-10-16T04:00:00Z","v":1584578,"vw":52.457168},{"c":52.45,"h":52.49,"l":52.42,"n":4930,"o":52.48,"t":"2025-10-17T04:00:00Z","v":1288337,"vw":52.459022},{"c":52.58,"h":52.58,"l":52.5201,"n":3901,"o":52.55,"t":"2025-10-20T04:00:00Z","v":998788,"vw":52.553787},{"c":52.6,"h":52.7,"l":52.59,"n":5780,"o":52.66,"t":"2025-10-21T04:00:00Z","v":1214186,"vw":52.640852},{"c":52.61,"h":52.63,"l":52.5309,"n":5757,"o":52.57,"t":"2025-10-22T04:00:00Z","v":1581301,"vw":52.578577},{"c":52.55,"h":52.63,"l":52.545,"n":5091,"o":52.57,"t":"2025-10-23T04:00:00Z","v":1483512,"vw":52.579068},{"c":52.63,"h":52.68,"l":52.58,"n":5059,"o":52.68,"t":"2025-10-24T04:00:00Z","v":995756,"vw":52.634066},{"c":52.69,"h":52.7099,"l":52.57,"n":6627,"o":52.64,"t":"2025-10-27T04:00:00Z","v":1564922,"vw":52.659645},{"c":52.69,"h":52.7199,"l":52.63,"n":6375,"o":52.69,"t":"2025-10-28T04:00:00Z","v":2607211,"vw":52.684115},{"c":52.46,"h":52.7,"l":52.445,"n":5770,"o":52.69,"t":"2025-10-29T04:00:00Z","v":1309959,"vw":52.601051},{"c":52.29,"h":52.395,"l":52.225,"n":5580,"o":52.23,"t":"2025-10-30T04:00:00Z","v":1453985,"vw":52.321386},{"c":52.16,"h":52.34,"l":52.1401,"n":5579,"o":52.34,"t":"2025-10-31T04:00:00Z","v":1588003,"vw":52.203828},{"c":51.85,"h":51.9,"l":51.81,"n":6262,"o":51.87,"t":"2025-11-03T05:00:00Z","v":1660679,"vw":51.848852},{"c":51.91,"h":52.0181,"l":51.835,"n":6744,"o":51.85,"t":"2025-11-04T05:00:00Z","v":1624229,"vw":51.954605},{"c":51.77,"h":51.92,"l":51.77,"n":6897,"o":51.92,"t":"2025-11-05T05:00:00Z","v":2940153,"vw":51.804169},{"c":51.98,"h":51.99,"l":51.9201,"n":5077,"o":51.94,"t":"2025-11-06T05:00:00Z","v":1711714,"vw":51.959706},{"c":51.91,"h":51.97,"l":51.87,"n":6670,"o":51.89,"t":"2025-11-07T05:00:00Z","v":1213038,"vw":51.92416},{"c":51.94,"h":51.9898,"l":51.92,"n":4520,"o":51.92,"t":"2025-11-10T05:00:00Z","v":1033781,"vw":51.944473},{"c":52.11,"h":52.13,"l":52.025,"n":4620,"o":52.03,"t":"2025-11-11T05:00:00Z","v":999633,"vw":52.093108},{"c":52.05,"h":52.0997,"l":52.03,"n":4616,"o":52.08,"t":"2025-11-12T05:00:00Z","v":959601,"vw":52.057051},{"c":51.88,"h":51.9999,"l":51.8601,"n":4977,"o":51.92,"t":"2025-11-13T05:00:00Z","v":1246085,"vw":51.908118},{"c":51.77,"h":51.9314,"l":51.76,"n":4151,"o":51.93,"t":"2025-11-14T05:00:00Z","v":851226,"vw":51.840496},{"c":51.8,"h":51.89,"l":51.77,"n":5306,"o":51.8,"t":"2025-11-17T05:00:00Z","v":1009491,"vw":51.827474},{"c":51.82,"h":51.9,"l":51.78,"n":6019,"o":51.89,"t":"2025-11-18T05:00:00Z","v":1284772,"vw":51.832786},{"c":51.83,"h":51.92,"l":51.8,"n":4805,"o":51.89,"t":"2025-11-19T05:00:00Z","v":890340,"vw":51.86763},{"c":51.88,"h":51.97,"l":51.84,"n":4097,"o":51.93,"t":"2025-11-20T05:00:00Z","v":1032069,"vw":51.905875},{"c":52.02,"h":52.06,"l":51.9105,"n":4067,"o":52.03,"t":"2025-11-21T05:00:00Z","v":872645,"vw":51.974829},{"c":52.16,"h":52.18,"l":52.0701,"n":4668,"o":52.11,"t":"2025-11-24T05:00:00Z","v":1236651,"vw":52.139871},{"c":52.29,"h":52.375,"l":52.195,"n":4840,"o":52.2,"t":"2025-11-25T05:00:00Z","v":1429544,"vw":52.300502},{"c":52.42,"h":52.42,"l":52.2419,"n":4200,"o":52.29,"t":"2025-11-26T05:00:00Z","v":909447,"vw":52.352224},{"c":52.35,"h":52.4063,"l":52.2821,"n":3088,"o":52.38,"t":"2025-11-28T05:00:00Z","v":1001066,"vw":52.336598},{"c":51.94,"h":51.95,"l":51.8797,"n":4272,"o":51.89,"t":"2025-12-01T05:00:00Z","v":1288269,"vw":51.915793},{"c":51.96,"h":52.0065,"l":51.91,"n":4373,"o":51.94,"t":"2025-12-02T05:00:00Z","v":1637574,"vw":51.960045},{"c":52.07,"h":52.09,"l":51.985,"n":4142,"o":52.01,"t":"2025-12-03T05:00:00Z","v":851894,"vw":52.043648},{"c":51.98,"h":52.03,"l":51.9443,"n":4689,"o":52.03,"t":"2025-12-04T05:00:00Z","v":957635,"vw":51.981179},{"c":51.94,"h":52.01,"l":51.8887,"n":5681,"o":52.01,"t":"2025-12-05T05:00:00Z","v":1128133,"vw":51.931435},{"c":51.86,"h":51.96,"l":51.78,"n":6078,"o":51.96,"t":"2025-12-08T05:00:00Z","v":1105974,"vw":51.82406},{"c":51.81,"h":51.94,"l":51.7783,"n":5163,"o":51.93,"t":"2025-12-09T05:00:00Z","v":1206580,"vw":51.823074},{"c":51.99,"h":52.02,"l":51.78,"n":6031,"o":51.78,"t":"2025-12-10T05:00:00Z","v":1292959,"vw":51.916273},{"c":51.96,"h":52.115,"l":51.94,"n":5508,"o":52.06,"t":"2025-12-11T05:00:00Z","v":1414098,"vw":52.025294},{"c":51.75,"h":51.825,"l":51.722,"n":5090,"o":51.78,"t":"2025-12-12T05:00:00Z","v":1142843,"vw":51.760191},{"c":51.81,"h":51.9068,"l":51.77,"n":5189,"o":51.89,"t":"2025-12-15T05:00:00Z","v":935217,"vw":51.826364},{"c":51.9,"h":51.92,"l":51.76,"n":5383,"o":51.76,"t":"2025-12-16T05:00:00Z","v":1537082,"vw":51.8507},{"c":51.86,"h":51.91,"l":51.8201,"n":6512,"o":51.86,"t":"2025-12-17T05:00:00Z","v":1321141,"vw":51.861787},{"c":52.01,"h":52.04,"l":51.9333,"n":4992,"o":52,"t":"2025-12-18T05:00:00Z","v":1304186,"vw":51.986727},{"c":51.72,"h":51.785,"l":51.7,"n":5418,"o":51.76,"t":"2025-12-19T05:00:00Z","v":1112876,"vw":51.733937},{"c":51.71,"h":51.73,"l":51.67,"n":5940,"o":51.72,"t":"2025-12-22T05:00:00Z","v":1444628,"vw":51.696547},{"c":51.74,"h":51.75,"l":51.61,"n":5772,"o":51.62,"t":"2025-12-23T05:00:00Z","v":1528201,"vw":51.711938},{"c":51.88,"h":51.89,"l":51.78,"n":3560,"o":51.79,"t":"2025-12-24T05:00:00Z","v":912667,"vw":51.831626},{"c":51.91,"h":51.95,"l":51.8333,"n":4963,"o":51.92,"t":"2025-12-26T05:00:00Z","v":1210147,"vw":51.877247},{"c":51.95,"h":51.95,"l":51.88,"n":4401,"o":51.92,"t":"2025-12-29T05:00:00Z","v":882399,"vw":51.922718},{"c":51.93,"h":51.9569,"l":51.855,"n":5308,"o":51.89,"t":"2025-12-30T05:00:00Z","v":1386281,"vw":51.917475},{"c":51.77,"h":51.91,"l":51.75,"n":4155,"o":51.86,"t":"2025-12-31T05:00:00Z","v":1231315,"vw":51.852132},{"c":51.76,"h":51.83,"l":51.705,"n":7289,"o":51.82,"t":"2026-01-02T05:00:00Z","v":1736022,"vw":51.752502},{"c":51.87,"h":51.8865,"l":51.76,"n":6166,"o":51.79,"t":"2026-01-05T05:00:00Z","v":1840224,"vw":51.846026},{"c":51.88,"h":51.88,"l":51.7545,"n":8329,"o":51.82,"t":"2026-01-06T05:00:00Z","v":1900433,"vw":51.825874},{"c":51.91,"h":51.98,"l":51.885,"n":10226,"o":51.96,"t":"2026-01-07T05:00:00Z","v":3267549,"vw":51.944823},{"c":51.8,"h":51.85,"l":51.78,"n":9648,"o":51.81,"t":"2026-01-08T05:00:00Z","v":3083888,"vw":51.821602},{"c":51.92,"h":51.94,"l":51.7803,"n":7475,"o":51.82,"t":"2026-01-09T05:00:00Z","v":2126378,"vw":51.903594},{"c":51.86,"h":51.929,"l":51.81,"n":6409,"o":51.84,"t":"2026-01-12T05:00:00Z","v":2765080,"vw":51.878137},{"c":51.97,"h":51.98,"l":51.8901,"n":7597,"o":51.94,"t":"2026-01-13T05:00:00Z","v":2547776,"vw":51.95172},{"c":52.06,"h":52.07,"l":51.975,"n":5296,"o":51.99,"t":"2026-01-14T05:00:00Z","v":8050274,"vw":52.049476},{"c":52.01,"h":52.12,"l":51.99,"n":5961,"o":52.12,"t":"2026-01-15T05:00:00Z","v":4486035,"vw":52.028705},{"c":51.9,"h":52.02,"l":51.89,"n":8928,"o":52.02,"t":"2026-01-16T05:00:00Z","v":2459320,"vw":51.942156},{"c":51.67,"h":51.76,"l":51.65,"n":7714,"o":51.67,"t":"2026-01-20T05:00:00Z","v":1981676,"vw":51.717572},{"c":51.9,"h":51.9399,"l":51.73,"n":7450,"o":51.77,"t":"2026-01-21T05:00:00Z","v":2534563,"vw":51.834938},{"c":51.97,"h":51.9998,"l":51.87,"n":6406,"o":51.91,"t":"2026-01-22T05:00:00Z","v":1781686,"vw":51.946402},{"c":52,"h":52.01,"l":51.89,"n":5292,"o":51.97,"t":"2026-01-23T05:00:00Z","v":2072192,"vw":51.955549},{"c":52.05,"h":52.107,"l":52.0301,"n":5605,"o":52.08,"t":"2026-01-26T05:00:00Z","v":1821228,"vw":52.058414},{"c":52,"h":52.0782,"l":51.99,"n":5479,"o":52.03,"t":"2026-01-27T05:00:00Z","v":1571252,"vw":52.026361},{"c":51.97,"h":52,"l":51.9,"n":6119,"o":52,"t":"2026-01-28T05:00:00Z","v":2207055,"vw":51.947056},{"c":51.98,"h":52,"l":51.87,"n":5543,"o":51.9,"t":"2026-01-29T05:00:00Z","v":1810939,"vw":51.95281},{"c":51.96,"h":52.01,"l":51.9365,"n":5441,"o":51.96,"t":"2026-01-30T05:00:00Z","v":1852446,"vw":51.976335},{"c":51.7,"h":51.83,"l":51.7,"n":5216,"o":51.78,"t":"2026-02-02T05:00:00Z","v":2560761,"vw":51.736593},{"c":51.73,"h":51.74,"l":51.65,"n":5856,"o":51.68,"t":"2026-02-03T05:00:00Z","v":3164734,"vw":51.698122},{"c":51.7,"h":51.71,"l":51.63,"n":5562,"o":51.69,"t":"2026-02-04T05:00:00Z","v":2395181,"vw":51.681901},{"c":51.89,"h":51.91,"l":51.7532,"n":5114,"o":51.77,"t":"2026-02-05T05:00:00Z","v":1782304,"vw":51.85064},{"c":51.92,"h":51.93,"l":51.8302,"n":4172,"o":51.91,"t":"2026-02-06T05:00:00Z","v":1776828,"vw":51.873185},{"c":51.92,"h":51.94,"l":51.83,"n":4147,"o":51.87,"t":"2026-02-09T05:00:00Z","v":1462433,"vw":51.905587},{"c":52.03,"h":52.0988,"l":52.0003,"n":3997,"o":52.06,"t":"2026-02-10T05:00:00Z","v":1421048,"vw":52.042863},{"c":51.98,"h":52.05,"l":51.9313,"n":6033,"o":51.95,"t":"2026-02-11T05:00:00Z","v":3020532,"vw":51.973738},{"c":52.14,"h":52.17,"l":52.06,"n":5125,"o":52.06,"t":"2026-02-12T05:00:00Z","v":1791443,"vw":52.11887},{"c":52.3,"h":52.31,"l":52.245,"n":5197,"o":52.31,"t":"2026-02-13T05:00:00Z","v":1938800,"vw":52.276719},{"c":52.33,"h":52.3578,"l":52.27,"n":5574,"o":52.305,"t":"2026-02-17T05:00:00Z","v":1735946,"vw":52.306944},{"c":52.3,"h":52.35,"l":52.27,"n":5693,"o":52.3,"t":"2026-02-18T05:00:00Z","v":2165730,"vw":52.302055},{"c":52.32,"h":52.33,"l":52.24,"n":5242,"o":52.25,"t":"2026-02-19T05:00:00Z","v":1760174,"vw":52.28747},{"c":52.3,"h":52.34,"l":52.24,"n":6743,"o":52.32,"t":"2026-02-20T05:00:00Z","v":2077738,"vw":52.298464},{"c":52.37,"h":52.4,"l":52.31,"n":5767,"o":52.33,"t":"2026-02-23T05:00:00Z","v":1837881,"vw":52.360501},{"c":52.34,"h":52.3699,"l":52.27,"n":6298,"o":52.33,"t":"2026-02-24T05:00:00Z","v":2001742,"vw":52.336718},{"c":52.32,"h":52.3799,"l":52.29,"n":5360,"o":52.29,"t":"2026-02-25T05:00:00Z","v":2205572,"vw":52.330461},{"c":52.35,"h":52.3675,"l":52.29,"n":6738,"o":52.325,"t":"2026-02-26T05:00:00Z","v":3041431,"vw":52.323387},{"c":52.37,"h":52.4597,"l":52.34,"n":5200,"o":52.34,"t":"2026-02-27T05:00:00Z","v":2196108,"vw":52.411222},{"c":52.015,"h":52.14,"l":51.93,"n":7389,"o":52.14,"t":"2026-03-02T05:00:00Z","v":9580316,"vw":51.988719},{"c":51.98,"h":52.07,"l":51.735,"n":10942,"o":51.74,"t":"2026-03-03T05:00:00Z","v":6039863,"vw":51.923056},{"c":51.99,"h":52.08,"l":51.965,"n":10267,"o":51.98,"t":"2026-03-04T05:00:00Z","v":8555464,"vw":52.038562},{"c":51.83,"h":51.8675,"l":51.743,"n":8215,"o":51.81,"t":"2026-03-05T05:00:00Z","v":3404224,"vw":51.80455},{"c":51.7,"h":51.84,"l":51.57,"n":8240,"o":51.66,"t":"2026-03-06T05:00:00Z","v":3634352,"vw":51.726721},{"c":51.94,"h":51.955,"l":51.61,"n":12743,"o":51.62,"t":"2026-03-09T04:00:00Z","v":10189518,"vw":51.746541},{"c":51.68,"h":51.9,"l":51.67,"n":9016,"o":51.76,"t":"2026-03-10T04:00:00Z","v":4555554,"vw":51.8148},{"c":51.35,"h":51.57,"l":51.2901,"n":7515,"o":51.57,"t":"2026-03-11T04:00:00Z","v":3311880,"vw":51.393218},{"c":51.1,"h":51.28,"l":51.0301,"n":9121,"o":51.27,"t":"2026-03-12T04:00:00Z","v":6809301,"vw":51.174437},{"c":50.97,"h":51.275,"l":50.9148,"n":7140,"o":51.2,"t":"2026-03-13T04:00:00Z","v":3458074,"vw":51.074181},{"c":51.15,"h":51.28,"l":51.11,"n":7222,"o":51.2,"t":"2026-03-16T04:00:00Z","v":3063069,"vw":51.180211},{"c":51.37,"h":51.3878,"l":51.29,"n":9211,"o":51.3,"t":"2026-03-17T04:00:00Z","v":4348890,"vw":51.344397},{"c":51.15,"h":51.37,"l":51.14,"n":9418,"o":51.32,"t":"2026-03-18T04:00:00Z","v":3576791,"vw":51.289036},{"c":51.32,"h":51.36,"l":50.985,"n":9126,"o":51.03,"t":"2026-03-19T04:00:00Z","v":4120327,"vw":51.191195},{"c":50.8,"h":51.145,"l":50.77,"n":8134,"o":51.11,"t":"2026-03-20T04:00:00Z","v":3749713,"vw":50.925253},{"c":51.08,"h":51.191,"l":50.87,"n":13199,"o":50.9,"t":"2026-03-23T04:00:00Z","v":14350543,"vw":51.031506},{"c":50.98,"h":51.085,"l":50.845,"n":10082,"o":50.9,"t":"2026-03-24T04:00:00Z","v":4602152,"vw":50.965591},{"c":51.11,"h":51.23,"l":51.1,"n":7481,"o":51.22,"t":"2026-03-25T04:00:00Z","v":3347276,"vw":51.16215},{"c":50.8,"h":51.055,"l":50.78,"n":5782,"o":50.94,"t":"2026-03-26T04:00:00Z","v":2129952,"vw":50.92124},{"c":50.71,"h":50.805,"l":50.615,"n":5714,"o":50.66,"t":"2026-03-27T04:00:00Z","v":4994841,"vw":50.744704},{"c":50.97,"h":51.08,"l":50.93,"n":6212,"o":51,"t":"2026-03-30T04:00:00Z","v":3073725,"vw":50.99945},{"c":51.23,"h":51.295,"l":51.0899,"n":9750,"o":51.12,"t":"2026-03-31T04:00:00Z","v":5435886,"vw":51.204335},{"c":51.06,"h":51.16,"l":51,"n":15929,"o":51,"t":"2026-04-01T04:00:00Z","v":3723589,"vw":51.097892},{"c":51.21,"h":51.28,"l":50.9642,"n":5693,"o":50.98,"t":"2026-04-02T04:00:00Z","v":2278389,"vw":51.188006},{"c":51.13,"h":51.27,"l":51.125,"n":6525,"o":51.16,"t":"2026-04-06T04:00:00Z","v":1955321,"vw":51.189194},{"c":51.24,"h":51.25,"l":50.925,"n":6119,"o":51.14,"t":"2026-04-07T04:00:00Z","v":1952395,"vw":51.093959},{"c":51.38,"h":51.58,"l":51.3,"n":8436,"o":51.565,"t":"2026-04-08T04:00:00Z","v":1758474,"vw":51.404828},{"c":51.4,"h":51.51,"l":51.27,"n":4427,"o":51.35,"t":"2026-04-09T04:00:00Z","v":1312827,"vw":51.391865},{"c":51.31,"h":51.425,"l":51.28,"n":4563,"o":51.4,"t":"2026-04-10T04:00:00Z","v":1443429,"vw":51.348472},{"c":51.46,"h":51.4763,"l":51.265,"n":9000,"o":51.29,"t":"2026-04-13T04:00:00Z","v":4411417,"vw":51.346497},{"c":51.59,"h":51.63,"l":51.47,"n":8925,"o":51.52,"t":"2026-04-14T04:00:00Z","v":4089912,"vw":51.600854},{"c":51.57,"h":51.5862,"l":51.5199,"n":4503,"o":51.56,"t":"2026-04-15T04:00:00Z","v":1423572,"vw":51.553883},{"c":51.41,"h":51.6098,"l":51.398,"n":3573,"o":51.59,"t":"2026-04-16T04:00:00Z","v":950793,"vw":51.463511},{"c":51.65,"h":51.727,"l":51.6041,"n":4322,"o":51.65,"t":"2026-04-17T04:00:00Z","v":1321501,"vw":51.67134},{"c":51.65,"h":51.665,"l":51.56,"n":5530,"o":51.63,"t":"2026-04-20T04:00:00Z","v":1203289,"vw":51.62839},{"c":51.46,"h":51.64,"l":51.46,"n":3795,"o":51.59,"t":"2026-04-21T04:00:00Z","v":854901,"vw":51.545391},{"c":51.56,"h":51.66,"l":51.54,"n":3657,"o":51.59,"t":"2026-04-22T04:00:00Z","v":815979,"vw":51.592923},{"c":51.45,"h":51.6,"l":51.35,"n":5971,"o":51.55,"t":"2026-04-23T04:00:00Z","v":1260745,"vw":51.521506},{"c":51.5,"h":51.55,"l":51.39,"n":4447,"o":51.43,"t":"2026-04-24T04:00:00Z","v":1450449,"vw":51.509921},{"c":51.38,"h":51.495,"l":51.3648,"n":5537,"o":51.46,"t":"2026-04-27T04:00:00Z","v":1410553,"vw":51.406028},{"c":51.41,"h":51.41,"l":51.275,"n":4690,"o":51.3,"t":"2026-04-28T04:00:00Z","v":1066511,"vw":51.340567},{"c":51.18,"h":51.31,"l":51.12,"n":4915,"o":51.31,"t":"2026-04-29T04:00:00Z","v":1048353,"vw":51.203078},{"c":51.25,"h":51.3189,"l":51.195,"n":6273,"o":51.25,"t":"2026-04-30T04:00:00Z","v":2520843,"vw":51.249587},{"c":51.1,"h":51.245,"l":51.055,"n":4963,"o":51.08,"t":"2026-05-01T04:00:00Z","v":1265277,"vw":51.148301},{"c":50.97,"h":51.05,"l":50.85,"n":6503,"o":51.02,"t":"2026-05-04T04:00:00Z","v":1755565,"vw":50.952224},{"c":51.11,"h":51.1582,"l":51.05,"n":5909,"o":51.06,"t":"2026-05-05T04:00:00Z","v":1568048,"vw":51.117422},{"c":51.31,"h":51.35,"l":51.27,"n":4662,"o":51.32,"t":"2026-05-06T04:00:00Z","v":1229816,"vw":51.315013},{"c":51.16,"h":51.39,"l":51.13,"n":5544,"o":51.39,"t":"2026-05-07T04:00:00Z","v":1784528,"vw":51.227226},{"c":51.32,"h":51.355,"l":51.29,"n":3890,"o":51.32,"t":"2026-05-08T04:00:00Z","v":869952,"vw":51.317533},{"c":51.21,"h":51.3,"l":51.2,"n":4857,"o":51.27,"t":"2026-05-11T04:00:00Z","v":3100675,"vw":51.238907},{"c":51.07,"h":51.1,"l":51.04,"n":7306,"o":51.1,"t":"2026-05-12T04:00:00Z","v":1626153,"vw":51.070556},{"c":51.09,"h":51.1,"l":50.985,"n":5050,"o":51.05,"t":"2026-05-13T04:00:00Z","v":1159120,"vw":51.059083},{"c":51.07,"h":51.22,"l":51.06,"n":4856,"o":51.17,"t":"2026-05-14T04:00:00Z","v":1390995,"vw":51.157449},{"c":50.82,"h":50.85,"l":50.76,"n":7114,"o":50.81,"t":"2026-05-15T04:00:00Z","v":2161061,"vw":50.794433},{"c":50.74,"h":50.905,"l":50.695,"n":7754,"o":50.85,"t":"2026-05-18T04:00:00Z","v":2449593,"vw":50.77934},{"c":50.56,"h":50.65,"l":50.48,"n":9942,"o":50.59,"t":"2026-05-19T04:00:00Z","v":3294171,"vw":50.56491},{"c":50.86,"h":50.9,"l":50.5721,"n":8116,"o":50.59,"t":"2026-05-20T04:00:00Z","v":3798374,"vw":50.803238},{"c":50.94,"h":50.945,"l":50.685,"n":7383,"o":50.75,"t":"2026-05-21T04:00:00Z","v":2168363,"vw":50.819877},{"c":51,"h":51.065,"l":50.9037,"n":6013,"o":51.05,"t":"2026-05-22T04:00:00Z","v":1564536,"vw":50.964372},{"c":51.16,"h":51.23,"l":51.11,"n":4816,"o":51.2,"t":"2026-05-26T04:00:00Z","v":1138041,"vw":51.160841},{"c":51.23,"h":51.265,"l":51.1802,"n":7802,"o":51.21,"t":"2026-05-27T04:00:00Z","v":1527774,"vw":51.225274},{"c":51.34,"h":51.395,"l":51.2,"n":7108,"o":51.21,"t":"2026-05-28T04:00:00Z","v":2187948,"vw":51.320891},{"c":51.39,"h":51.4699,"l":51.36,"n":6617,"o":51.4,"t":"2026-05-29T04:00:00Z","v":2127216,"vw":51.410165},{"c":51.16,"h":51.175,"l":50.985,"n":6051,"o":51.01,"t":"2026-06-01T04:00:00Z","v":1470995,"vw":51.068073},{"c":51.17,"h":51.23,"l":51.1499,"n":5496,"o":51.22,"t":"2026-06-02T04:00:00Z","v":1246128,"vw":51.179118},{"c":51.05,"h":51.075,"l":51,"n":5031,"o":51.02,"t":"2026-06-03T04:00:00Z","v":1457476,"vw":51.044593},{"c":51.14,"h":51.19,"l":51.1202,"n":3906,"o":51.16,"t":"2026-06-04T04:00:00Z","v":964285,"vw":51.150415},{"c":50.88,"h":50.99,"l":50.87,"n":5053,"o":50.97,"t":"2026-06-05T04:00:00Z","v":1385140,"vw":50.91888},{"c":50.84,"h":50.995,"l":50.83,"n":4770,"o":50.97,"t":"2026-06-08T04:00:00Z","v":1081271,"vw":50.891705},{"c":50.97,"h":50.99,"l":50.85,"n":6812,"o":50.92,"t":"2026-06-09T04:00:00Z","v":4715530,"vw":50.923114},{"c":50.9,"h":51.02,"l":50.865,"n":6207,"o":50.98,"t":"2026-06-10T04:00:00Z","v":1603178,"vw":50.943964},{"c":51.22,"h":51.26,"l":50.9201,"n":7095,"o":50.99,"t":"2026-06-11T04:00:00Z","v":1888937,"vw":51.072718},{"c":51.2,"h":51.225,"l":51.07,"n":7961,"o":51.16,"t":"2026-06-12T04:00:00Z","v":1839474,"vw":51.174472},{"c":51.21,"h":51.34,"l":51.205,"n":4707,"o":51.33,"t":"2026-06-15T04:00:00Z","v":1382392,"vw":51.273458},{"c":51.28,"h":51.3399,"l":51.24,"n":5113,"o":51.27,"t":"2026-06-16T04:00:00Z","v":1354291,"vw":51.290002},{"c":51.1,"h":51.33,"l":51.09,"n":6327,"o":51.25,"t":"2026-06-17T04:00:00Z","v":1519311,"vw":51.236529},{"c":51.23,"h":51.36,"l":51.215,"n":5711,"o":51.36,"t":"2026-06-18T04:00:00Z","v":1354327,"vw":51.284374},{"c":51.13,"h":51.14,"l":51.07,"n":7415,"o":51.1,"t":"2026-06-22T04:00:00Z","v":2998172,"vw":51.105263},{"c":51.19,"h":51.2589,"l":51.12,"n":5230,"o":51.12,"t":"2026-06-23T04:00:00Z","v":1311420,"vw":51.202857},{"c":51.37,"h":51.44,"l":51.34,"n":4740,"o":51.34,"t":"2026-06-24T04:00:00Z","v":1353290,"vw":51.393984},{"c":51.4065,"h":51.485,"l":51.3801,"n":4992,"o":51.44,"t":"2026-06-25T04:00:00Z","v":1451108,"vw":51.419894},{"c":51.43,"h":51.4864,"l":51.34,"n":4898,"o":51.34,"t":"2026-06-26T04:00:00Z","v":1934126,"vw":51.434102},{"c":51.5147,"h":51.5199,"l":51.4442,"n":4635,"o":51.46,"t":"2026-06-29T04:00:00Z","v":1429613,"vw":51.479644},{"c":51.29,"h":51.45,"l":51.275,"n":5572,"o":51.43,"t":"2026-06-30T04:00:00Z","v":1538197,"vw":51.392414},{"c":51.01,"h":51.07,"l":50.925,"n":5491,"o":50.94,"t":"2026-07-01T04:00:00Z","v":1874002,"vw":51.024107},{"c":51.09,"h":51.11,"l":51.02,"n":5142,"o":51.05,"t":"2026-07-02T04:00:00Z","v":1501877,"vw":51.064169},{"c":51.09,"h":51.1,"l":51.01,"n":5395,"o":51.1,"t":"2026-07-06T04:00:00Z","v":1849916,"vw":51.049508},{"c":50.82,"h":50.98,"l":50.78,"n":6667,"o":50.98,"t":"2026-07-07T04:00:00Z","v":2649611,"vw":50.87249},{"c":50.73,"h":50.76,"l":50.635,"n":7205,"o":50.74,"t":"2026-07-08T04:00:00Z","v":3617700,"vw":50.709394},{"c":50.78,"h":50.88,"l":50.74,"n":5127,"o":50.77,"t":"2026-07-09T04:00:00Z","v":2745283,"vw":50.823504},{"c":50.705,"h":50.78,"l":50.66,"n":6119,"o":50.78,"t":"2026-07-10T04:00:00Z","v":1932521,"vw":50.714392},{"c":50.5,"h":50.6665,"l":50.49,"n":7114,"o":50.62,"t":"2026-07-13T04:00:00Z","v":1951704,"vw":50.590634},{"c":50.62,"h":50.675,"l":50.55,"n":6756,"o":50.6,"t":"2026-07-14T04:00:00Z","v":1637834,"vw":50.614662},{"c":50.75,"h":50.79,"l":50.63,"n":6018,"o":50.63,"t":"2026-07-15T04:00:00Z","v":1601791,"vw":50.736798},{"c":50.72,"h":50.75,"l":50.645,"n":5365,"o":50.66,"t":"2026-07-16T04:00:00Z","v":2151974,"vw":50.703629},{"c":50.74,"h":50.835,"l":50.73,"n":7788,"o":50.78,"t":"2026-07-17T04:00:00Z","v":2800595,"vw":50.765672},{"c":50.605,"h":50.7499,"l":50.58,"n":7835,"o":50.72,"t":"2026-07-20T04:00:00Z","v":2466784,"vw":50.622596},{"c":50.5,"h":50.56,"l":50.485,"n":5636,"o":50.55,"t":"2026-07-21T04:00:00Z","v":3042552,"vw":50.517502},{"c":50.42,"h":50.4885,"l":50.41,"n":5825,"o":50.45,"t":"2026-07-22T04:00:00Z","v":1781524,"vw":50.445713},{"c":50.2746,"h":50.3,"l":50.2,"n":4808,"o":50.22,"t":"2026-07-23T04:00:00Z","v":1514532,"vw":50.256374},{"c":50.2944,"h":50.38,"l":50.28,"n":5052,"o":50.29,"t":"2026-07-24T04:00:00Z","v":2611037,"vw":50.321702},{"c":50.39,"h":50.4202,"l":50.3599,"n":4612,"o":50.41,"t":"2026-07-27T04:00:00Z","v":1730539,"vw":50.389763},{"c":50.51,"h":50.55,"l":50.415,"n":4242,"o":50.42,"t":"2026-07-28T04:00:00Z","v":1389012,"vw":50.49695},{"c":50.3065,"h":50.505,"l":50.29,"n":6086,"o":50.48,"t":"2026-07-29T04:00:00Z","v":2636056,"vw":50.385471},{"c":50.37,"h":50.425,"l":50.33,"n":4042,"o":50.34,"t":"2026-07-30T04:00:00Z","v":1074094,"vw":50.380424},{"c":50.32,"h":50.33,"l":50.21,"n":7683,"o":50.33,"t":"2026-07-31T04:00:00Z","v":1380983,"vw":50.245397},{"c":50.22,"h":50.26,"l":50.16,"n":7516,"o":50.19,"t":"2026-08-03T04:00:00Z","v":1641432,"vw":50.21793},{"c":50.437,"h":50.455,"l":50.35,"n":7309,"o":50.35,"t":"2026-08-04T04:00:00Z","v":3196692,"vw":50.421084},{"c":50.45,"h":50.5198,"l":50.41,"n":9105,"o":50.46,"t":"2026-08-05T04:00:00Z","v":1230469,"vw":50.460096},{"c":50.32,"h":50.37,"l":50.27,"n":6122,"o":50.35,"t":"2026-08-06T04:00:00Z","v":2258976,"vw":50.332031},{"c":50.4,"h":50.465,"l":50.345,"n":7894,"o":50.44,"t":"2026-08-07T04:00:00Z","v":1270953,"vw":50.383477},{"c":50.1782,"h":50.305,"l":50.1726,"n":6360,"o":50.3,"t":"2026-08-10T04:00:00Z","v":1635434,"vw":50.227139},{"c":50.21,"h":50.295,"l":50.19,"n":6538,"o":50.25,"t":"2026-08-11T04:00:00Z","v":1562234,"vw":50.234673},{"c":50.25,"h":50.35,"l":50.24,"n":11040,"o":50.35,"t":"2026-08-12T04:00:00Z","v":2336395,"vw":50.279667},{"c":50.41,"h":50.5256,"l":50.4,"n":5159,"o":50.42,"t":"2026-08-13T04:00:00Z","v":1617688,"vw":50.436042},{"c":50.28,"h":50.3899,"l":50.235,"n":10042,"o":50.36,"t":"2026-08-14T04:00:00Z","v":1198482,"vw":50.284896},{"c":50.12,"h":50.24,"l":50.1101,"n":4510,"o":50.2,"t":"2026-08-17T04:00:00Z","v":1853351,"vw":50.170001},{"c":50.165,"h":50.19,"l":50.024,"n":4444,"o":50.04,"t":"2026-08-18T04:00:00Z","v":1460434,"vw":50.151952},{"c":50.44,"h":50.44,"l":50.32,"n":5784,"o":50.43,"t":"2026-08-19T04:00:00Z","v":2155475,"vw":50.390273},{"c":50.25,"h":50.33,"l":50.2128,"n":5469,"o":50.22,"t":"2026-08-20T04:00:00Z","v":5366362,"vw":50.252093},{"c":50.2,"h":50.24,"l":50.165,"n":6413,"o":50.24,"t":"2026-08-21T04:00:00Z","v":2646959,"vw":50.196067},{"c":50.295,"h":50.34,"l":50.26,"n":5706,"o":50.26,"t":"2026-08-24T04:00:00Z","v":1729749,"vw":50.303088},{"c":50.54,"h":50.55,"l":50.42,"n":5686,"o":50.42,"t":"2026-08-25T04:00:00Z","v":2400264,"vw":50.48358},{"c":50.51,"h":50.51,"l":50.44,"n":5408,"o":50.48,"t":"2026-08-26T04:00:00Z","v":2012951,"vw":50.468293},{"c":50.49,"h":50.54,"l":50.455,"n":4468,"o":50.54,"t":"2026-08-27T04:00:00Z","v":2382438,"vw":50.501602},{"c":50.32,"h":50.55,"l":50.31,"n":8329,"o":50.5,"t":"2026-08-28T04:00:00Z","v":4284403,"vw":50.36892},{"c":50.28,"h":50.2892,"l":50.215,"n":4860,"o":50.27,"t":"2026-08-31T04:00:00Z","v":3067507,"vw":50.252491},{"c":49.89,"h":50.055,"l":49.87,"n":4404,"o":49.99,"t":"2026-09-01T04:00:00Z","v":1677481,"vw":49.963903},{"c":49.93,"h":49.95,"l":49.8701,"n":4046,"o":49.95,"t":"2026-09-02T04:00:00Z","v":1421165,"vw":49.905288},{"c":49.995,"h":50.085,"l":49.99,"n":4237,"o":50.08,"t":"2026-09-03T04:00:00Z","v":1884572,"vw":50.045103},{"c":50,"h":50.06,"l":49.98,"n":4411,"o":50.02,"t":"2026-09-04T04:00:00Z","v":1382736,"vw":50.013044},{"c":49.96,"h":50.0158,"l":49.915,"n":4792,"o":50,"t":"2026-09-08T04:00:00Z","v":1579900,"vw":49.977717},{"c":49.89,"h":49.99,"l":49.825,"n":5770,"o":49.95,"t":"2026-09-09T04:00:00Z","v":4260192,"vw":49.902071},{"c":49.53,"h":49.7,"l":49.52,"n":6201,"o":49.66,"t":"2026-09-10T04:00:00Z","v":2374426,"vw":49.615861},{"c":49.5,"h":49.7,"l":49.5,"n":7074,"o":49.65,"t":"2026-09-11T04:00:00Z","v":2700072,"vw":49.581356},{"c":49.48,"h":49.62,"l":49.405,"n":6714,"o":49.46,"t":"2026-09-14T04:00:00Z","v":1970482,"vw":49.526186},{"c":49.46,"h":49.49,"l":49.4341,"n":6987,"o":49.45,"t":"2026-09-15T04:00:00Z","v":3004026,"vw":49.464999},{"c":49.51,"h":49.75,"l":49.5,"n":5614,"o":49.59,"t":"2026-09-16T04:00:00Z","v":1685190,"vw":49.625929},{"c":49.77,"h":49.78,"l":49.6899,"n":3992,"o":49.73,"t":"2026-09-17T04:00:00Z","v":1304524,"vw":49.73513},{"c":49.6,"h":49.67,"l":49.5741,"n":3478,"o":49.65,"t":"2026-09-18T04:00:00Z","v":2045576,"vw":49.59682},{"c":49.74,"h":49.75,"l":49.6899,"n":3519,"o":49.73,"t":"2026-09-21T04:00:00Z","v":1375267,"vw":49.722263},{"c":49.76,"h":49.8,"l":49.685,"n":4917,"o":49.76,"t":"2026-09-22T04:00:00Z","v":1877049,"vw":49.733885},{"c":49.32,"h":49.68,"l":49.23,"n":5941,"o":49.66,"t":"2026-09-23T04:00:00Z","v":2734252,"vw":49.331494},{"c":49.02,"h":49.35,"l":49.02,"n":6391,"o":49.29,"t":"2026-09-24T04:00:00Z","v":2342862,"vw":49.169034},{"c":49.08,"h":49.11,"l":48.905,"n":5423,"o":49.05,"t":"2026-09-25T04:00:00Z","v":2031766,"vw":49.000005},{"c":48.82,"h":48.89,"l":48.705,"n":6753,"o":48.85,"t":"2026-09-28T04:00:00Z","v":3247429,"vw":48.786507},{"c":48.77,"h":48.86,"l":48.6533,"n":6925,"o":48.86,"t":"2026-09-29T04:00:00Z","v":2339708,"vw":48.7264},{"c":48.71,"h":48.85,"l":48.655,"n":5976,"o":48.85,"t":"2026-09-30T04:00:00Z","v":3008601,"vw":48.728627},{"c":48.62,"h":48.675,"l":48.3,"n":8211,"o":48.4,"t":"2026-10-01T04:00:00Z","v":3082621,"vw":48.539952},{"c":48.54,"h":48.79,"l":48.48,"n":6098,"o":48.75,"t":"2026-10-02T04:00:00Z","v":2124524,"vw":48.588461},{"c":48.54,"h":48.5599,"l":48.4138,"n":5460,"o":48.46,"t":"2026-10-05T04:00:00Z","v":1880266,"vw":48.487441},{"c":48.65,"h":48.735,"l":48.5901,"n":6334,"o":48.63,"t":"2026-10-06T04:00:00Z","v":3256641,"vw":48.675052},{"c":48.68,"h":48.7099,"l":48.38,"n":5974,"o":48.4,"t":"2026-10-07T04:00:00Z","v":2237414,"vw":48.613985},{"c":48.79,"h":48.82,"l":48.61,"n":8178,"o":48.64,"t":"2026-10-08T04:00:00Z","v":4697176,"vw":48.730467},{"c":48.77,"h":48.805,"l":48.705,"n":3943,"o":48.73,"t":"2026-10-09T04:00:00Z","v":1666319,"vw":48.753762},{"c":48.8254,"h":48.85,"l":48.72,"n":4130,"o":48.74,"t":"2026-10-12T04:00:00Z","v":1517788,"vw":48.808389},{"c":48.84,"h":48.91,"l":48.785,"n":4715,"o":48.91,"t":"2026-10-13T04:00:00Z","v":2181547,"vw":48.826911},{"c":48.86,"h":48.91,"l":48.59,"n":5587,"o":48.61,"t":"2026-10-14T04:00:00Z","v":2037564,"vw":48.798139},{"c":49.2,"h":49.255,"l":49.1299,"n":4998,"o":49.19,"t":"2026-10-15T04:00:00Z","v":2090908,"vw":49.181802},{"c":49.16,"h":49.26,"l":49.069,"n":4411,"o":49.14,"t":"2026-10-16T04:00:00Z","v":2143440,"vw":49.152008},{"c":48.98,"h":49.14,"l":48.935,"n":4388,"o":49.13,"t":"2026-10-19T04:00:00Z","v":1683781,"vw":49.005323},{"c":49.07,"h":49.205,"l":48.9938,"n":5014,"o":49.04,"t":"2026-10-20T04:00:00Z","v":2518872,"vw":49.062545},{"c":49.09,"h":49.165,"l":48.954,"n":4314,"o":49.12,"t":"2026-10-21T04:00:00Z","v":2089861,"vw":49.073005},{"c":49.5,"h":49.5599,"l":49.21,"n":5785,"o":49.25,"t":"2026-10-22T04:00:00Z","v":2686476,"vw":49.443302}],"volatilityBars":[{"c":49.7025,"h":49.7025,"l":49.7025,"n":1,"o":49.7025,"t":"2026-09-21T12:15:00Z","v":150,"vw":49.7025},{"c":49.59,"h":49.59,"l":49.59,"n":1,"o":49.59,"t":"2026-09-21T13:15:00Z","v":123,"vw":49.59},{"c":49.705,"h":49.73,"l":49.7,"n":159,"o":49.73,"t":"2026-09-21T13:30:00Z","v":21232,"vw":49.712809},{"c":49.695,"h":49.71,"l":49.695,"n":47,"o":49.71,"t":"2026-09-21T13:45:00Z","v":10003,"vw":49.703892},{"c":49.705,"h":49.705,"l":49.6899,"n":128,"o":49.6944,"t":"2026-09-21T14:00:00Z","v":59183,"vw":49.69775},{"c":49.73,"h":49.73,"l":49.7044,"n":137,"o":49.705,"t":"2026-09-21T14:15:00Z","v":52798,"vw":49.717091},{"c":49.7244,"h":49.7399,"l":49.7235,"n":180,"o":49.735,"t":"2026-09-21T14:30:00Z","v":64705,"vw":49.728445},{"c":49.71,"h":49.73,"l":49.71,"n":88,"o":49.725,"t":"2026-09-21T14:45:00Z","v":349142,"vw":49.720599},{"c":49.7199,"h":49.7199,"l":49.7001,"n":83,"o":49.71,"t":"2026-09-21T15:00:00Z","v":24760,"vw":49.708044},{"c":49.7162,"h":49.72,"l":49.71,"n":99,"o":49.715,"t":"2026-09-21T15:15:00Z","v":20989,"vw":49.716535},{"c":49.705,"h":49.72,"l":49.705,"n":100,"o":49.714,"t":"2026-09-21T15:30:00Z","v":26201,"vw":49.711106},{"c":49.7025,"h":49.73,"l":49.7001,"n":117,"o":49.71,"t":"2026-09-21T15:45:00Z","v":37867,"vw":49.7158},{"c":49.725,"h":49.7299,"l":49.7,"n":99,"o":49.7061,"t":"2026-09-21T16:00:00Z","v":18121,"vw":49.71155},{"c":49.7298,"h":49.745,"l":49.7201,"n":178,"o":49.725,"t":"2026-09-21T16:15:00Z","v":89795,"vw":49.738179},{"c":49.745,"h":49.745,"l":49.73,"n":91,"o":49.73,"t":"2026-09-21T16:30:00Z","v":31513,"vw":49.736481},{"c":49.735,"h":49.745,"l":49.73,"n":88,"o":49.74,"t":"2026-09-21T16:45:00Z","v":34816,"vw":49.737302},{"c":49.735,"h":49.74,"l":49.7301,"n":156,"o":49.74,"t":"2026-09-21T17:00:00Z","v":40137,"vw":49.735026},{"c":49.7343,"h":49.74,"l":49.73,"n":56,"o":49.734,"t":"2026-09-21T17:15:00Z","v":15285,"vw":49.734974},{"c":49.71,"h":49.7399,"l":49.71,"n":108,"o":49.735,"t":"2026-09-21T17:30:00Z","v":42598,"vw":49.720514},{"c":49.715,"h":49.715,"l":49.7036,"n":144,"o":49.71,"t":"2026-09-21T17:45:00Z","v":46642,"vw":49.708402},{"c":49.7099,"h":49.7197,"l":49.7001,"n":151,"o":49.715,"t":"2026-09-21T18:00:00Z","v":100341,"vw":49.708876},{"c":49.72,"h":49.72,"l":49.71,"n":78,"o":49.71,"t":"2026-09-21T18:15:00Z","v":18941,"vw":49.713585},{"c":49.725,"h":49.726,"l":49.71,"n":129,"o":49.715,"t":"2026-09-21T18:30:00Z","v":42074,"vw":49.718194},{"c":49.725,"h":49.73,"l":49.7226,"n":111,"o":49.725,"t":"2026-09-21T18:45:00Z","v":27452,"vw":49.726705},{"c":49.73,"h":49.73,"l":49.7144,"n":153,"o":49.72,"t":"2026-09-21T19:00:00Z","v":49029,"vw":49.721132},{"c":49.74,"h":49.74,"l":49.725,"n":117,"o":49.7299,"t":"2026-09-21T19:15:00Z","v":35846,"vw":49.732608},{"c":49.745,"h":49.75,"l":49.7345,"n":151,"o":49.735,"t":"2026-09-21T19:30:00Z","v":23536,"vw":49.741436},{"c":49.74,"h":49.75,"l":49.74,"n":292,"o":49.745,"t":"2026-09-21T19:45:00Z","v":82125,"vw":49.746255},{"c":49.74,"h":49.74,"l":49.74,"n":3,"o":49.74,"t":"2026-09-21T20:00:00Z","v":165,"vw":49.74},{"c":49.91,"h":49.91,"l":49.91,"n":1,"o":49.91,"t":"2026-09-21T21:45:00Z","v":100,"vw":49.91},{"c":49.75,"h":49.75,"l":49.75,"n":1,"o":49.75,"t":"2026-09-21T22:00:00Z","v":100,"vw":49.75},{"c":49.91,"h":49.9897,"l":49.75,"n":28,"o":49.9897,"t":"2026-09-21T22:15:00Z","v":5210,"vw":49.880832},{"c":49.75,"h":49.75,"l":49.75,"n":1,"o":49.75,"t":"2026-09-21T22:30:00Z","v":200,"vw":49.75},{"c":49.75,"h":49.75,"l":49.75,"n":1,"o":49.75,"t":"2026-09-21T22:45:00Z","v":200,"vw":49.75},{"c":49.7499,"h":49.75,"l":49.7499,"n":2,"o":49.75,"t":"2026-09-21T23:00:00Z","v":200,"vw":49.74995},{"c":49.7799,"h":49.79,"l":49.7585,"n":258,"o":49.76,"t":"2026-09-22T13:30:00Z","v":60159,"vw":49.769603},{"c":49.77,"h":49.7779,"l":49.765,"n":100,"o":49.7779,"t":"2026-09-22T13:45:00Z","v":16998,"vw":49.770258},{"c":49.76,"h":49.77,"l":49.755,"n":162,"o":49.765,"t":"2026-09-22T14:00:00Z","v":38249,"vw":49.763759},{"c":49.7537,"h":49.7682,"l":49.7537,"n":102,"o":49.765,"t":"2026-09-22T14:15:00Z","v":32322,"vw":49.763873},{"c":49.735,"h":49.7701,"l":49.73,"n":337,"o":49.7539,"t":"2026-09-22T14:30:00Z","v":90072,"vw":49.756665},{"c":49.745,"h":49.7499,"l":49.73,"n":96,"o":49.735,"t":"2026-09-22T14:45:00Z","v":21116,"vw":49.742498},{"c":49.7418,"h":49.76,"l":49.7301,"n":140,"o":49.745,"t":"2026-09-22T15:00:00Z","v":90209,"vw":49.746249},{"c":49.725,"h":49.75,"l":49.72,"n":131,"o":49.7434,"t":"2026-09-22T15:15:00Z","v":81947,"vw":49.736432},{"c":49.695,"h":49.7299,"l":49.695,"n":74,"o":49.7299,"t":"2026-09-22T15:30:00Z","v":29548,"vw":49.704699},{"c":49.695,"h":49.7,"l":49.6901,"n":48,"o":49.695,"t":"2026-09-22T15:45:00Z","v":17675,"vw":49.696755},{"c":49.6999,"h":49.7052,"l":49.69,"n":98,"o":49.695,"t":"2026-09-22T16:00:00Z","v":31514,"vw":49.698568},{"c":49.69,"h":49.7,"l":49.685,"n":132,"o":49.69,"t":"2026-09-22T16:15:00Z","v":60785,"vw":49.691427},{"c":49.7,"h":49.705,"l":49.685,"n":199,"o":49.695,"t":"2026-09-22T16:30:00Z","v":126934,"vw":49.696375},{"c":49.7101,"h":49.73,"l":49.7,"n":376,"o":49.705,"t":"2026-09-22T16:45:00Z","v":176124,"vw":49.714613},{"c":49.695,"h":49.71,"l":49.6899,"n":157,"o":49.71,"t":"2026-09-22T17:00:00Z","v":80733,"vw":49.697785},{"c":49.7,"h":49.7,"l":49.69,"n":127,"o":49.695,"t":"2026-09-22T17:15:00Z","v":93256,"vw":49.695113},{"c":49.7151,"h":49.7157,"l":49.705,"n":178,"o":49.705,"t":"2026-09-22T17:30:00Z","v":58995,"vw":49.709359},{"c":49.755,"h":49.76,"l":49.71,"n":211,"o":49.715,"t":"2026-09-22T17:45:00Z","v":90821,"vw":49.736401},{"c":49.765,"h":49.77,"l":49.745,"n":170,"o":49.755,"t":"2026-09-22T18:00:00Z","v":63693,"vw":49.757454},{"c":49.745,"h":49.775,"l":49.745,"n":154,"o":49.7699,"t":"2026-09-22T18:15:00Z","v":52955,"vw":49.76363},{"c":49.73,"h":49.7472,"l":49.725,"n":117,"o":49.7419,"t":"2026-09-22T18:30:00Z","v":110516,"vw":49.733866},{"c":49.72,"h":49.73,"l":49.7125,"n":171,"o":49.73,"t":"2026-09-22T18:45:00Z","v":92904,"vw":49.722452},{"c":49.73,"h":49.73,"l":49.72,"n":127,"o":49.725,"t":"2026-09-22T19:00:00Z","v":45712,"vw":49.725533},{"c":49.7499,"h":49.7499,"l":49.725,"n":157,"o":49.725,"t":"2026-09-22T19:15:00Z","v":59716,"vw":49.734261},{"c":49.78,"h":49.8,"l":49.745,"n":279,"o":49.75,"t":"2026-09-22T19:30:00Z","v":87307,"vw":49.784029},{"c":49.765,"h":49.7959,"l":49.76,"n":325,"o":49.785,"t":"2026-09-22T19:45:00Z","v":157200,"vw":49.778177},{"c":49.73,"h":49.76,"l":49.73,"n":5,"o":49.76,"t":"2026-09-22T20:00:00Z","v":1032,"vw":49.73656},{"c":49.615,"h":49.68,"l":49.615,"n":171,"o":49.66,"t":"2026-09-23T13:30:00Z","v":54222,"vw":49.638496},{"c":49.51,"h":49.615,"l":49.505,"n":284,"o":49.615,"t":"2026-09-23T13:45:00Z","v":83977,"vw":49.544022},{"c":49.48,"h":49.525,"l":49.4734,"n":223,"o":49.515,"t":"2026-09-23T14:00:00Z","v":49060,"vw":49.494781},{"c":49.4437,"h":49.48,"l":49.4437,"n":138,"o":49.475,"t":"2026-09-23T14:15:00Z","v":42715,"vw":49.46676},{"c":49.425,"h":49.465,"l":49.425,"n":277,"o":49.4499,"t":"2026-09-23T14:30:00Z","v":107877,"vw":49.445557},{"c":49.435,"h":49.455,"l":49.405,"n":405,"o":49.4201,"t":"2026-09-23T14:45:00Z","v":164478,"vw":49.430481},{"c":49.42,"h":49.45,"l":49.41,"n":190,"o":49.435,"t":"2026-09-23T15:00:00Z","v":79130,"vw":49.425003},{"c":49.39,"h":49.42,"l":49.39,"n":282,"o":49.42,"t":"2026-09-23T15:15:00Z","v":112284,"vw":49.410794},{"c":49.3955,"h":49.4,"l":49.385,"n":154,"o":49.395,"t":"2026-09-23T15:30:00Z","v":44185,"vw":49.391179},{"c":49.375,"h":49.395,"l":49.365,"n":96,"o":49.3919,"t":"2026-09-23T15:45:00Z","v":61551,"vw":49.383316},{"c":49.365,"h":49.3799,"l":49.3643,"n":118,"o":49.375,"t":"2026-09-23T16:00:00Z","v":28839,"vw":49.371496},{"c":49.355,"h":49.37,"l":49.3442,"n":197,"o":49.365,"t":"2026-09-23T16:15:00Z","v":69549,"vw":49.354504},{"c":49.34,"h":49.355,"l":49.335,"n":139,"o":49.35,"t":"2026-09-23T16:30:00Z","v":41543,"vw":49.344566},{"c":49.325,"h":49.3455,"l":49.32,"n":127,"o":49.34,"t":"2026-09-23T16:45:00Z","v":113585,"vw":49.326865},{"c":49.265,"h":49.325,"l":49.26,"n":512,"o":49.325,"t":"2026-09-23T17:00:00Z","v":223118,"vw":49.276117},{"c":49.2501,"h":49.2702,"l":49.245,"n":196,"o":49.265,"t":"2026-09-23T17:15:00Z","v":99977,"vw":49.259388},{"c":49.275,"h":49.275,"l":49.23,"n":210,"o":49.255,"t":"2026-09-23T17:30:00Z","v":119675,"vw":49.250235},{"c":49.275,"h":49.29,"l":49.265,"n":271,"o":49.28,"t":"2026-09-23T17:45:00Z","v":393452,"vw":49.271774},{"c":49.255,"h":49.275,"l":49.255,"n":131,"o":49.275,"t":"2026-09-23T18:00:00Z","v":30715,"vw":49.265163},{"c":49.255,"h":49.28,"l":49.255,"n":178,"o":49.255,"t":"2026-09-23T18:15:00Z","v":63498,"vw":49.270728},{"c":49.255,"h":49.2699,"l":49.2511,"n":174,"o":49.255,"t":"2026-09-23T18:30:00Z","v":74003,"vw":49.259418},{"c":49.285,"h":49.285,"l":49.25,"n":201,"o":49.255,"t":"2026-09-23T18:45:00Z","v":369771,"vw":49.260217},{"c":49.305,"h":49.31,"l":49.28,"n":187,"o":49.29,"t":"2026-09-23T19:00:00Z","v":36217,"vw":49.292172},{"c":49.295,"h":49.305,"l":49.29,"n":206,"o":49.3014,"t":"2026-09-23T19:15:00Z","v":65899,"vw":49.294933},{"c":49.305,"h":49.307,"l":49.29,"n":256,"o":49.2983,"t":"2026-09-23T19:30:00Z","v":73299,"vw":49.300157},{"c":49.31,"h":49.32,"l":49.29,"n":454,"o":49.305,"t":"2026-09-23T19:45:00Z","v":126532,"vw":49.305533},{"c":49.32,"h":49.32,"l":49.32,"n":6,"o":49.32,"t":"2026-09-23T20:00:00Z","v":2011,"vw":49.32},{"c":49.29,"h":49.3,"l":49.27,"n":8,"o":49.3,"t":"2026-09-24T13:15:00Z","v":588,"vw":49.288},{"c":49.32,"h":49.3276,"l":49.29,"n":118,"o":49.31,"t":"2026-09-24T13:30:00Z","v":22370,"vw":49.306302},{"c":49.335,"h":49.335,"l":49.315,"n":107,"o":49.32,"t":"2026-09-24T13:45:00Z","v":20171,"vw":49.324814},{"c":49.3203,"h":49.35,"l":49.3121,"n":149,"o":49.33,"t":"2026-09-24T14:00:00Z","v":47907,"vw":49.334987},{"c":49.2819,"h":49.32,"l":49.28,"n":163,"o":49.315,"t":"2026-09-24T14:15:00Z","v":45661,"vw":49.309208},{"c":49.24,"h":49.285,"l":49.24,"n":160,"o":49.285,"t":"2026-09-24T14:30:00Z","v":64735,"vw":49.266538},{"c":49.196,"h":49.24,"l":49.195,"n":107,"o":49.23,"t":"2026-09-24T14:45:00Z","v":54405,"vw":49.223962},{"c":49.15,"h":49.2,"l":49.145,"n":322,"o":49.195,"t":"2026-09-24T15:00:00Z","v":228105,"vw":49.174431},{"c":49.135,"h":49.17,"l":49.1321,"n":344,"o":49.145,"t":"2026-09-24T15:15:00Z","v":126153,"vw":49.157381},{"c":49.1499,"h":49.15,"l":49.125,"n":194,"o":49.13,"t":"2026-09-24T15:30:00Z","v":93423,"vw":49.134479},{"c":49.125,"h":49.15,"l":49.125,"n":236,"o":49.15,"t":"2026-09-24T15:45:00Z","v":222286,"vw":49.146183},{"c":49.135,"h":49.15,"l":49.1225,"n":308,"o":49.125,"t":"2026-09-24T16:00:00Z","v":122615,"vw":49.130524},{"c":49.185,"h":49.25,"l":49.135,"n":823,"o":49.135,"t":"2026-09-24T16:15:00Z","v":303487,"vw":49.200922},{"c":49.205,"h":49.225,"l":49.18,"n":286,"o":49.1803,"t":"2026-09-24T16:30:00Z","v":99435,"vw":49.202056},{"c":49.185,"h":49.21,"l":49.1828,"n":203,"o":49.2,"t":"2026-09-24T16:45:00Z","v":60401,"vw":49.19603},{"c":49.195,"h":49.23,"l":49.18,"n":451,"o":49.19,"t":"2026-09-24T17:00:00Z","v":147157,"vw":49.203196},{"c":49.165,"h":49.195,"l":49.1602,"n":170,"o":49.195,"t":"2026-09-24T17:15:00Z","v":81909,"vw":49.177792},{"c":49.145,"h":49.185,"l":49.14,"n":259,"o":49.17,"t":"2026-09-24T17:30:00Z","v":101021,"vw":49.158658},{"c":49.145,"h":49.15,"l":49.135,"n":144,"o":49.14,"t":"2026-09-24T17:45:00Z","v":46079,"vw":49.140664},{"c":49.145,"h":49.145,"l":49.08,"n":341,"o":49.1401,"t":"2026-09-24T18:00:00Z","v":126916,"vw":49.113527},{"c":49.155,"h":49.155,"l":49.13,"n":143,"o":49.145,"t":"2026-09-24T18:15:00Z","v":50732,"vw":49.13961},{"c":49.135,"h":49.155,"l":49.1204,"n":114,"o":49.15,"t":"2026-09-24T18:30:00Z","v":31301,"vw":49.139514},{"c":49.115,"h":49.14,"l":49.1122,"n":100,"o":49.13,"t":"2026-09-24T18:45:00Z","v":30055,"vw":49.130741},{"c":49.07,"h":49.12,"l":49.065,"n":239,"o":49.115,"t":"2026-09-24T19:00:00Z","v":47316,"vw":49.083751},{"c":49.06,"h":49.08,"l":49.055,"n":178,"o":49.065,"t":"2026-09-24T19:15:00Z","v":38543,"vw":49.066841},{"c":49.045,"h":49.06,"l":49.0426,"n":177,"o":49.06,"t":"2026-09-24T19:30:00Z","v":39978,"vw":49.051865},{"c":49.025,"h":49.0499,"l":49.02,"n":363,"o":49.04,"t":"2026-09-24T19:45:00Z","v":83462,"vw":49.03481},{"c":49.02,"h":49.02,"l":49.02,"n":3,"o":49.02,"t":"2026-09-24T20:00:00Z","v":2164,"vw":49.02},{"c":48.92,"h":48.92,"l":48.92,"n":1,"o":48.92,"t":"2026-09-24T20:30:00Z","v":100,"vw":48.92},{"c":48.63,"h":49.01,"l":48.63,"n":2,"o":49.01,"t":"2026-09-24T20:45:00Z","v":200,"vw":48.82},{"c":48.9397,"h":49.01,"l":48.825,"n":4,"o":49.01,"t":"2026-09-24T21:00:00Z","v":400,"vw":48.946175},{"c":48.9596,"h":49.01,"l":48.942,"n":3,"o":49.01,"t":"2026-09-24T21:15:00Z","v":300,"vw":48.970533},{"c":48.9596,"h":49.01,"l":48.825,"n":3,"o":49.01,"t":"2026-09-24T21:30:00Z","v":300,"vw":48.931533},{"c":48.9411,"h":49.01,"l":48.9411,"n":2,"o":49.01,"t":"2026-09-24T21:45:00Z","v":200,"vw":48.97555},{"c":49.02,"h":49.02,"l":48.9596,"n":9,"o":48.9596,"t":"2026-09-24T22:00:00Z","v":670,"vw":48.98303},{"c":49.04,"h":49.06,"l":49.02,"n":72,"o":49.04,"t":"2026-09-25T13:15:00Z","v":5791,"vw":49.041515},{"c":49.0401,"h":49.075,"l":49.035,"n":204,"o":49.05,"t":"2026-09-25T13:30:00Z","v":46158,"vw":49.051675},{"c":49.01,"h":49.045,"l":49.01,"n":90,"o":49.0416,"t":"2026-09-25T13:45:00Z","v":19179,"vw":49.031848},{"c":48.965,"h":49.01,"l":48.95,"n":249,"o":49.01,"t":"2026-09-25T14:00:00Z","v":40011,"vw":48.966947},{"c":48.9401,"h":48.965,"l":48.94,"n":131,"o":48.965,"t":"2026-09-25T14:15:00Z","v":30130,"vw":48.952346},{"c":48.9116,"h":48.9364,"l":48.9116,"n":170,"o":48.935,"t":"2026-09-25T14:30:00Z","v":70365,"vw":48.927509},{"c":48.94,"h":48.945,"l":48.905,"n":196,"o":48.91,"t":"2026-09-25T14:45:00Z","v":67841,"vw":48.930934},{"c":48.9399,"h":48.95,"l":48.9251,"n":164,"o":48.945,"t":"2026-09-25T15:00:00Z","v":88433,"vw":48.938915},{"c":48.94,"h":48.945,"l":48.9201,"n":184,"o":48.94,"t":"2026-09-25T15:15:00Z","v":145919,"vw":48.934311},{"c":48.9501,"h":48.985,"l":48.9401,"n":205,"o":48.9401,"t":"2026-09-25T15:30:00Z","v":57992,"vw":48.958811},{"c":49.01,"h":49.01,"l":48.9333,"n":237,"o":48.945,"t":"2026-09-25T15:45:00Z","v":67944,"vw":48.961187},{"c":49.05,"h":49.07,"l":49.0109,"n":248,"o":49.02,"t":"2026-09-25T16:00:00Z","v":75144,"vw":49.041824},{"c":49.0301,"h":49.055,"l":49.015,"n":135,"o":49.0506,"t":"2026-09-25T16:15:00Z","v":72203,"vw":49.033516},{"c":49.025,"h":49.04,"l":49.005,"n":299,"o":49.04,"t":"2026-09-25T16:30:00Z","v":307364,"vw":49.022152},{"c":49.005,"h":49.025,"l":49,"n":198,"o":49.025,"t":"2026-09-25T16:45:00Z","v":103468,"vw":49.011782},{"c":48.995,"h":49.02,"l":48.9943,"n":184,"o":49.005,"t":"2026-09-25T17:00:00Z","v":81287,"vw":49.004795},{"c":48.975,"h":48.995,"l":48.9735,"n":74,"o":48.995,"t":"2026-09-25T17:15:00Z","v":37858,"vw":48.983413},{"c":48.98,"h":48.98,"l":48.96,"n":200,"o":48.975,"t":"2026-09-25T17:30:00Z","v":96499,"vw":48.965866},{"c":48.98,"h":48.9899,"l":48.9701,"n":94,"o":48.9799,"t":"2026-09-25T17:45:00Z","v":87557,"vw":48.978684},{"c":48.9682,"h":48.98,"l":48.9621,"n":75,"o":48.9778,"t":"2026-09-25T18:00:00Z","v":19413,"vw":48.973493},{"c":48.965,"h":48.975,"l":48.95,"n":210,"o":48.965,"t":"2026-09-25T18:15:00Z","v":83312,"vw":48.964413},{"c":48.994,"h":49,"l":48.97,"n":147,"o":48.97,"t":"2026-09-25T18:30:00Z","v":50475,"vw":48.98582},{"c":49.03,"h":49.03,"l":49,"n":148,"o":49,"t":"2026-09-25T18:45:00Z","v":48161,"vw":49.01735},{"c":49.075,"h":49.08,"l":49.03,"n":272,"o":49.03,"t":"2026-09-25T19:00:00Z","v":64358,"vw":49.052233},{"c":49.075,"h":49.09,"l":49.07,"n":188,"o":49.075,"t":"2026-09-25T19:15:00Z","v":40191,"vw":49.07905},{"c":49.095,"h":49.1,"l":49.06,"n":284,"o":49.07,"t":"2026-09-25T19:30:00Z","v":113476,"vw":49.084235},{"c":49.085,"h":49.11,"l":49.085,"n":471,"o":49.095,"t":"2026-09-25T19:45:00Z","v":95770,"vw":49.09587},{"c":49.08,"h":49.08,"l":49.08,"n":4,"o":49.08,"t":"2026-09-25T20:00:00Z","v":11010,"vw":49.08},{"c":48.87,"h":48.88,"l":48.83,"n":385,"o":48.85,"t":"2026-09-28T13:30:00Z","v":140527,"vw":48.855647},{"c":48.885,"h":48.89,"l":48.855,"n":213,"o":48.865,"t":"2026-09-28T13:45:00Z","v":78703,"vw":48.873521},{"c":48.835,"h":48.885,"l":48.835,"n":190,"o":48.88,"t":"2026-09-28T14:00:00Z","v":26647,"vw":48.852565},{"c":48.825,"h":48.835,"l":48.815,"n":201,"o":48.835,"t":"2026-09-28T14:15:00Z","v":67802,"vw":48.829099},{"c":48.77,"h":48.83,"l":48.7635,"n":334,"o":48.825,"t":"2026-09-28T14:30:00Z","v":118619,"vw":48.798341},{"c":48.7201,"h":48.77,"l":48.715,"n":355,"o":48.76,"t":"2026-09-28T14:45:00Z","v":138524,"vw":48.749297},{"c":48.7398,"h":48.7457,"l":48.715,"n":362,"o":48.715,"t":"2026-09-28T15:00:00Z","v":174941,"vw":48.732563},{"c":48.735,"h":48.7459,"l":48.7301,"n":160,"o":48.735,"t":"2026-09-28T15:15:00Z","v":39713,"vw":48.738243},{"c":48.7101,"h":48.74,"l":48.705,"n":249,"o":48.735,"t":"2026-09-28T15:30:00Z","v":200119,"vw":48.733976},{"c":48.715,"h":48.725,"l":48.71,"n":141,"o":48.715,"t":"2026-09-28T15:45:00Z","v":74007,"vw":48.716476},{"c":48.725,"h":48.74,"l":48.715,"n":239,"o":48.72,"t":"2026-09-28T16:00:00Z","v":100171,"vw":48.728459},{"c":48.845,"h":48.865,"l":48.7143,"n":641,"o":48.72,"t":"2026-09-28T16:15:00Z","v":202015,"vw":48.789163},{"c":48.775,"h":48.84,"l":48.775,"n":226,"o":48.835,"t":"2026-09-28T16:30:00Z","v":1049880,"vw":48.790242},{"c":48.7707,"h":48.79,"l":48.765,"n":279,"o":48.78,"t":"2026-09-28T16:45:00Z","v":102358,"vw":48.773897},{"c":48.825,"h":48.83,"l":48.7644,"n":311,"o":48.77,"t":"2026-09-28T17:00:00Z","v":81676,"vw":48.789149},{"c":48.7937,"h":48.835,"l":48.785,"n":153,"o":48.83,"t":"2026-09-28T17:15:00Z","v":56748,"vw":48.802909},{"c":48.8,"h":48.81,"l":48.795,"n":91,"o":48.795,"t":"2026-09-28T17:30:00Z","v":39624,"vw":48.802663},{"c":48.8201,"h":48.825,"l":48.79,"n":182,"o":48.795,"t":"2026-09-28T17:45:00Z","v":70482,"vw":48.815351},{"c":48.83,"h":48.845,"l":48.825,"n":156,"o":48.825,"t":"2026-09-28T18:00:00Z","v":51984,"vw":48.84032},{"c":48.805,"h":48.8355,"l":48.805,"n":190,"o":48.8301,"t":"2026-09-28T18:15:00Z","v":32022,"vw":48.818939},{"c":48.805,"h":48.81,"l":48.7901,"n":129,"o":48.805,"t":"2026-09-28T18:30:00Z","v":46113,"vw":48.797064},{"c":48.805,"h":48.815,"l":48.8,"n":132,"o":48.805,"t":"2026-09-28T18:45:00Z","v":46417,"vw":48.809353},{"c":48.775,"h":48.805,"l":48.775,"n":169,"o":48.805,"t":"2026-09-28T19:00:00Z","v":71715,"vw":48.784799},{"c":48.8,"h":48.8,"l":48.774,"n":288,"o":48.775,"t":"2026-09-28T19:15:00Z","v":61929,"vw":48.782459},{"c":48.815,"h":48.815,"l":48.79,"n":259,"o":48.795,"t":"2026-09-28T19:30:00Z","v":100563,"vw":48.804059},{"c":48.815,"h":48.8252,"l":48.805,"n":308,"o":48.815,"t":"2026-09-28T19:45:00Z","v":69192,"vw":48.815009},{"c":48.82,"h":48.82,"l":48.82,"n":4,"o":48.82,"t":"2026-09-28T20:00:00Z","v":511,"vw":48.82},{"c":49.08,"h":49.08,"l":49.08,"n":1,"o":49.08,"t":"2026-09-28T20:15:00Z","v":100,"vw":49.08},{"c":48.86,"h":48.86,"l":48.86,"n":1,"o":48.86,"t":"2026-09-28T20:30:00Z","v":100,"vw":48.86},{"c":49.08,"h":49.08,"l":48.76,"n":2,"o":48.76,"t":"2026-09-28T20:45:00Z","v":400,"vw":48.92},{"c":48.9835,"h":48.9835,"l":48.9835,"n":1,"o":48.9835,"t":"2026-09-29T12:30:00Z","v":200,"vw":48.9835},{"c":48.9,"h":48.9,"l":48.9,"n":1,"o":48.9,"t":"2026-09-29T13:00:00Z","v":100,"vw":48.9},{"c":48.765,"h":48.86,"l":48.765,"n":253,"o":48.86,"t":"2026-09-29T13:30:00Z","v":57893,"vw":48.805463},{"c":48.765,"h":48.79,"l":48.765,"n":344,"o":48.765,"t":"2026-09-29T13:45:00Z","v":154519,"vw":48.7759},{"c":48.795,"h":48.8,"l":48.76,"n":233,"o":48.765,"t":"2026-09-29T14:00:00Z","v":44274,"vw":48.784439},{"c":48.785,"h":48.795,"l":48.765,"n":160,"o":48.795,"t":"2026-09-29T14:15:00Z","v":81044,"vw":48.785542},{"c":48.77,"h":48.7999,"l":48.756,"n":258,"o":48.785,"t":"2026-09-29T14:30:00Z","v":119882,"vw":48.7754},{"c":48.7599,"h":48.78,"l":48.7401,"n":223,"o":48.7799,"t":"2026-09-29T14:45:00Z","v":69703,"vw":48.7624},{"c":48.7303,"h":48.7564,"l":48.73,"n":274,"o":48.755,"t":"2026-09-29T15:00:00Z","v":73411,"vw":48.741971},{"c":48.675,"h":48.7386,"l":48.675,"n":230,"o":48.735,"t":"2026-09-29T15:15:00Z","v":65199,"vw":48.690958},{"c":48.705,"h":48.73,"l":48.68,"n":289,"o":48.68,"t":"2026-09-29T15:30:00Z","v":132118,"vw":48.715653},{"c":48.6999,"h":48.73,"l":48.685,"n":245,"o":48.705,"t":"2026-09-29T15:45:00Z","v":85413,"vw":48.700421},{"c":48.6975,"h":48.7099,"l":48.685,"n":279,"o":48.7,"t":"2026-09-29T16:00:00Z","v":114827,"vw":48.696369},{"c":48.695,"h":48.7,"l":48.6801,"n":253,"o":48.6999,"t":"2026-09-29T16:15:00Z","v":127875,"vw":48.689209},{"c":48.695,"h":48.7175,"l":48.6937,"n":144,"o":48.7,"t":"2026-09-29T16:30:00Z","v":44370,"vw":48.705494},{"c":48.69,"h":48.7001,"l":48.675,"n":164,"o":48.685,"t":"2026-09-29T16:45:00Z","v":97858,"vw":48.687163},{"c":48.685,"h":48.69,"l":48.67,"n":314,"o":48.685,"t":"2026-09-29T17:00:00Z","v":126921,"vw":48.679952},{"c":48.6662,"h":48.685,"l":48.655,"n":187,"o":48.685,"t":"2026-09-29T17:15:00Z","v":74127,"vw":48.673546},{"c":48.686,"h":48.686,"l":48.665,"n":177,"o":48.675,"t":"2026-09-29T17:30:00Z","v":62353,"vw":48.674162},{"c":48.66,"h":48.685,"l":48.6533,"n":241,"o":48.685,"t":"2026-09-29T17:45:00Z","v":71243,"vw":48.668964},{"c":48.705,"h":48.73,"l":48.66,"n":383,"o":48.66,"t":"2026-09-29T18:00:00Z","v":130367,"vw":48.699585},{"c":48.735,"h":48.74,"l":48.705,"n":173,"o":48.705,"t":"2026-09-29T18:15:00Z","v":68288,"vw":48.718518},{"c":48.7451,"h":48.771,"l":48.725,"n":616,"o":48.73,"t":"2026-09-29T18:30:00Z","v":177690,"vw":48.738515},{"c":48.745,"h":48.755,"l":48.73,"n":270,"o":48.75,"t":"2026-09-29T18:45:00Z","v":70136,"vw":48.738849},{"c":48.75,"h":48.765,"l":48.745,"n":258,"o":48.755,"t":"2026-09-29T19:00:00Z","v":97730,"vw":48.753468},{"c":48.7499,"h":48.76,"l":48.74,"n":225,"o":48.7499,"t":"2026-09-29T19:15:00Z","v":59398,"vw":48.75513},{"c":48.76,"h":48.76,"l":48.74,"n":177,"o":48.745,"t":"2026-09-29T19:30:00Z","v":52891,"vw":48.752802},{"c":48.77,"h":48.78,"l":48.7524,"n":302,"o":48.755,"t":"2026-09-29T19:45:00Z","v":61704,"vw":48.767642},{"c":48.77,"h":48.77,"l":48.77,"n":5,"o":48.77,"t":"2026-09-29T20:00:00Z","v":2051,"vw":48.77},{"c":48.71,"h":48.71,"l":48.71,"n":1,"o":48.71,"t":"2026-09-30T12:00:00Z","v":500,"vw":48.71},{"c":48.85,"h":48.85,"l":48.84,"n":40,"o":48.85,"t":"2026-09-30T13:15:00Z","v":3169,"vw":48.848133},{"c":48.8,"h":48.85,"l":48.785,"n":242,"o":48.85,"t":"2026-09-30T13:30:00Z","v":74881,"vw":48.829128},{"c":48.815,"h":48.825,"l":48.78,"n":175,"o":48.7935,"t":"2026-09-30T13:45:00Z","v":469816,"vw":48.818881},{"c":48.795,"h":48.82,"l":48.7935,"n":186,"o":48.82,"t":"2026-09-30T14:00:00Z","v":58354,"vw":48.802876},{"c":48.7602,"h":48.8001,"l":48.7599,"n":164,"o":48.8,"t":"2026-09-30T14:15:00Z","v":63861,"vw":48.770903},{"c":48.765,"h":48.775,"l":48.7499,"n":182,"o":48.76,"t":"2026-09-30T14:30:00Z","v":92649,"vw":48.763277},{"c":48.7599,"h":48.78,"l":48.7541,"n":214,"o":48.76,"t":"2026-09-30T14:45:00Z","v":125849,"vw":48.770431},{"c":48.72,"h":48.75,"l":48.715,"n":227,"o":48.75,"t":"2026-09-30T15:00:00Z","v":101986,"vw":48.736394},{"c":48.735,"h":48.75,"l":48.7102,"n":177,"o":48.725,"t":"2026-09-30T15:15:00Z","v":93109,"vw":48.728163},{"c":48.7099,"h":48.75,"l":48.705,"n":157,"o":48.735,"t":"2026-09-30T15:30:00Z","v":73904,"vw":48.737116},{"c":48.7299,"h":48.735,"l":48.705,"n":142,"o":48.705,"t":"2026-09-30T15:45:00Z","v":72774,"vw":48.723112},{"c":48.7213,"h":48.7399,"l":48.705,"n":249,"o":48.725,"t":"2026-09-30T16:00:00Z","v":121954,"vw":48.722963},{"c":48.705,"h":48.7259,"l":48.695,"n":251,"o":48.7259,"t":"2026-09-30T16:15:00Z","v":99339,"vw":48.710495},{"c":48.7098,"h":48.71,"l":48.685,"n":215,"o":48.695,"t":"2026-09-30T16:30:00Z","v":119000,"vw":48.694683},{"c":48.7,"h":48.705,"l":48.6841,"n":177,"o":48.705,"t":"2026-09-30T16:45:00Z","v":70791,"vw":48.695303},{"c":48.68,"h":48.705,"l":48.6741,"n":164,"o":48.7,"t":"2026-09-30T17:00:00Z","v":66049,"vw":48.690374},{"c":48.665,"h":48.68,"l":48.655,"n":161,"o":48.68,"t":"2026-09-30T17:15:00Z","v":57539,"vw":48.664042},{"c":48.69,"h":48.69,"l":48.665,"n":107,"o":48.665,"t":"2026-09-30T17:30:00Z","v":57814,"vw":48.676682},{"c":48.6799,"h":48.69,"l":48.67,"n":233,"o":48.68,"t":"2026-09-30T17:45:00Z","v":111972,"vw":48.676349},{"c":48.665,"h":48.6755,"l":48.655,"n":207,"o":48.6701,"t":"2026-09-30T18:00:00Z","v":147162,"vw":48.665613},{"c":48.705,"h":48.705,"l":48.6602,"n":325,"o":48.665,"t":"2026-09-30T18:15:00Z","v":187734,"vw":48.681798},{"c":48.675,"h":48.705,"l":48.6701,"n":314,"o":48.705,"t":"2026-09-30T18:30:00Z","v":114839,"vw":48.682338},{"c":48.6701,"h":48.68,"l":48.6601,"n":203,"o":48.675,"t":"2026-09-30T18:45:00Z","v":114164,"vw":48.674176},{"c":48.675,"h":48.68,"l":48.66,"n":149,"o":48.67,"t":"2026-09-30T19:00:00Z","v":63472,"vw":48.669612},{"c":48.695,"h":48.7051,"l":48.675,"n":225,"o":48.675,"t":"2026-09-30T19:15:00Z","v":67625,"vw":48.693341},{"c":48.685,"h":48.7,"l":48.68,"n":217,"o":48.6901,"t":"2026-09-30T19:30:00Z","v":41449,"vw":48.690431},{"c":48.71,"h":48.725,"l":48.67,"n":712,"o":48.685,"t":"2026-09-30T19:45:00Z","v":166644,"vw":48.69598},{"c":48.71,"h":48.71,"l":48.71,"n":6,"o":48.71,"t":"2026-09-30T20:00:00Z","v":95868,"vw":48.71},{"c":48.8,"h":48.8,"l":48.8,"n":1,"o":48.8,"t":"2026-09-30T21:45:00Z","v":150,"vw":48.8},{"c":48.42,"h":48.54,"l":48.38,"n":138,"o":48.41,"t":"2026-10-01T13:15:00Z","v":24990,"vw":48.406236},{"c":48.365,"h":48.4293,"l":48.36,"n":413,"o":48.4,"t":"2026-10-01T13:30:00Z","v":108890,"vw":48.39559},{"c":48.3699,"h":48.385,"l":48.35,"n":252,"o":48.37,"t":"2026-10-01T13:45:00Z","v":53756,"vw":48.36717},{"c":48.3282,"h":48.37,"l":48.3,"n":442,"o":48.37,"t":"2026-10-01T14:00:00Z","v":68855,"vw":48.328082},{"c":48.355,"h":48.3701,"l":48.32,"n":237,"o":48.325,"t":"2026-10-01T14:15:00Z","v":79573,"vw":48.345648},{"c":48.42,"h":48.425,"l":48.36,"n":289,"o":48.375,"t":"2026-10-01T14:30:00Z","v":65447,"vw":48.387358},{"c":48.395,"h":48.44,"l":48.39,"n":267,"o":48.42,"t":"2026-10-01T14:45:00Z","v":85447,"vw":48.407987},{"c":48.4299,"h":48.43,"l":48.375,"n":558,"o":48.4001,"t":"2026-10-01T15:00:00Z","v":321818,"vw":48.392771},{"c":48.47,"h":48.4703,"l":48.425,"n":401,"o":48.425,"t":"2026-10-01T15:15:00Z","v":104381,"vw":48.458211},{"c":48.505,"h":48.535,"l":48.46,"n":278,"o":48.4601,"t":"2026-10-01T15:30:00Z","v":100277,"vw":48.496072},{"c":48.535,"h":48.545,"l":48.505,"n":292,"o":48.51,"t":"2026-10-01T15:45:00Z","v":104212,"vw":48.523768},{"c":48.555,"h":48.57,"l":48.535,"n":181,"o":48.54,"t":"2026-10-01T16:00:00Z","v":48782,"vw":48.552889},{"c":48.58,"h":48.585,"l":48.56,"n":157,"o":48.56,"t":"2026-10-01T16:15:00Z","v":101394,"vw":48.574764},{"c":48.585,"h":48.6,"l":48.565,"n":212,"o":48.585,"t":"2026-10-01T16:30:00Z","v":86251,"vw":48.582115},{"c":48.58,"h":48.585,"l":48.565,"n":124,"o":48.585,"t":"2026-10-01T16:45:00Z","v":66242,"vw":48.57563},{"c":48.625,"h":48.63,"l":48.57,"n":298,"o":48.57,"t":"2026-10-01T17:00:00Z","v":101165,"vw":48.60674},{"c":48.6399,"h":48.65,"l":48.6201,"n":342,"o":48.625,"t":"2026-10-01T17:15:00Z","v":145574,"vw":48.635966},{"c":48.655,"h":48.675,"l":48.6445,"n":392,"o":48.645,"t":"2026-10-01T17:30:00Z","v":151088,"vw":48.659695},{"c":48.595,"h":48.6599,"l":48.595,"n":270,"o":48.655,"t":"2026-10-01T17:45:00Z","v":56638,"vw":48.625284},{"c":48.605,"h":48.61,"l":48.57,"n":267,"o":48.59,"t":"2026-10-01T18:00:00Z","v":106566,"vw":48.587181},{"c":48.61,"h":48.63,"l":48.6001,"n":361,"o":48.605,"t":"2026-10-01T18:15:00Z","v":161818,"vw":48.617728},{"c":48.61,"h":48.625,"l":48.605,"n":183,"o":48.605,"t":"2026-10-01T18:30:00Z","v":94703,"vw":48.612578},{"c":48.62,"h":48.63,"l":48.61,"n":224,"o":48.61,"t":"2026-10-01T18:45:00Z","v":106645,"vw":48.615981},{"c":48.61,"h":48.63,"l":48.6,"n":266,"o":48.625,"t":"2026-10-01T19:00:00Z","v":106737,"vw":48.611463},{"c":48.615,"h":48.62,"l":48.6,"n":257,"o":48.615,"t":"2026-10-01T19:15:00Z","v":72092,"vw":48.606165},{"c":48.59,"h":48.62,"l":48.59,"n":316,"o":48.6188,"t":"2026-10-01T19:30:00Z","v":124551,"vw":48.607119},{"c":48.61,"h":48.62,"l":48.59,"n":698,"o":48.6,"t":"2026-10-01T19:45:00Z","v":429686,"vw":48.608132},{"c":48.62,"h":48.62,"l":48.62,"n":5,"o":48.62,"t":"2026-10-01T20:00:00Z","v":934,"vw":48.62},{"c":48.71,"h":49.016,"l":48.71,"n":2,"o":49.016,"t":"2026-10-01T20:15:00Z","v":200,"vw":48.863},{"c":49.016,"h":49.016,"l":48.9762,"n":2,"o":48.9762,"t":"2026-10-01T20:30:00Z","v":200,"vw":48.9961},{"c":48.61,"h":48.65,"l":48.61,"n":4,"o":48.62,"t":"2026-10-01T20:45:00Z","v":2492,"vw":48.617142},{"c":48.75,"h":48.75,"l":48.75,"n":23,"o":48.75,"t":"2026-10-02T13:15:00Z","v":616,"vw":48.75},{"c":48.73,"h":48.75,"l":48.7101,"n":199,"o":48.75,"t":"2026-10-02T13:30:00Z","v":52422,"vw":48.732999},{"c":48.745,"h":48.76,"l":48.7115,"n":172,"o":48.7427,"t":"2026-10-02T13:45:00Z","v":54383,"vw":48.735992},{"c":48.75,"h":48.7794,"l":48.725,"n":247,"o":48.745,"t":"2026-10-02T14:00:00Z","v":70135,"vw":48.741764},{"c":48.7601,"h":48.79,"l":48.75,"n":192,"o":48.75,"t":"2026-10-02T14:15:00Z","v":42554,"vw":48.76537},{"c":48.74,"h":48.76,"l":48.735,"n":168,"o":48.76,"t":"2026-10-02T14:30:00Z","v":58273,"vw":48.748178},{"c":48.66,"h":48.7362,"l":48.66,"n":133,"o":48.73,"t":"2026-10-02T14:45:00Z","v":46968,"vw":48.700894},{"c":48.62,"h":48.665,"l":48.605,"n":307,"o":48.66,"t":"2026-10-02T15:00:00Z","v":79041,"vw":48.628654},{"c":48.6099,"h":48.63,"l":48.595,"n":212,"o":48.62,"t":"2026-10-02T15:15:00Z","v":104209,"vw":48.616385},{"c":48.6008,"h":48.6399,"l":48.6008,"n":175,"o":48.61,"t":"2026-10-02T15:30:00Z","v":70357,"vw":48.622122},{"c":48.59,"h":48.62,"l":48.585,"n":227,"o":48.6099,"t":"2026-10-02T15:45:00Z","v":79195,"vw":48.607391},{"c":48.585,"h":48.5985,"l":48.5737,"n":160,"o":48.5984,"t":"2026-10-02T16:00:00Z","v":42705,"vw":48.585376},{"c":48.58,"h":48.5951,"l":48.575,"n":135,"o":48.585,"t":"2026-10-02T16:15:00Z","v":23248,"vw":48.58217},{"c":48.565,"h":48.5899,"l":48.565,"n":101,"o":48.5886,"t":"2026-10-02T16:30:00Z","v":20424,"vw":48.578293},{"c":48.55,"h":48.575,"l":48.545,"n":188,"o":48.565,"t":"2026-10-02T16:45:00Z","v":56660,"vw":48.557988},{"c":48.53,"h":48.555,"l":48.525,"n":175,"o":48.55,"t":"2026-10-02T17:00:00Z","v":48268,"vw":48.545414},{"c":48.495,"h":48.545,"l":48.48,"n":200,"o":48.535,"t":"2026-10-02T17:15:00Z","v":51531,"vw":48.520102},{"c":48.515,"h":48.5196,"l":48.4938,"n":207,"o":48.495,"t":"2026-10-02T17:30:00Z","v":38283,"vw":48.507328},{"c":48.525,"h":48.53,"l":48.51,"n":194,"o":48.5101,"t":"2026-10-02T17:45:00Z","v":65571,"vw":48.520159},{"c":48.535,"h":48.54,"l":48.515,"n":229,"o":48.525,"t":"2026-10-02T18:00:00Z","v":53320,"vw":48.524568},{"c":48.525,"h":48.535,"l":48.5,"n":269,"o":48.535,"t":"2026-10-02T18:15:00Z","v":63034,"vw":48.513429},{"c":48.5201,"h":48.535,"l":48.505,"n":117,"o":48.5241,"t":"2026-10-02T18:30:00Z","v":34815,"vw":48.517917},{"c":48.545,"h":48.545,"l":48.524,"n":183,"o":48.525,"t":"2026-10-02T18:45:00Z","v":42306,"vw":48.534216},{"c":48.54,"h":48.54,"l":48.52,"n":978,"o":48.54,"t":"2026-10-02T19:00:00Z","v":266933,"vw":48.528279},{"c":48.525,"h":48.54,"l":48.51,"n":179,"o":48.5399,"t":"2026-10-02T19:15:00Z","v":65286,"vw":48.520954},{"c":48.505,"h":48.535,"l":48.505,"n":176,"o":48.525,"t":"2026-10-02T19:30:00Z","v":56983,"vw":48.523679},{"c":48.53,"h":48.535,"l":48.49,"n":310,"o":48.505,"t":"2026-10-02T19:45:00Z","v":75193,"vw":48.511089},{"c":48.54,"h":48.54,"l":48.54,"n":3,"o":48.54,"t":"2026-10-02T20:00:00Z","v":9362,"vw":48.54},{"c":48.54,"h":48.54,"l":48.54,"n":1,"o":48.54,"t":"2026-10-02T20:15:00Z","v":450000,"vw":48.54},{"c":48.5,"h":48.5099,"l":48.46,"n":166,"o":48.46,"t":"2026-10-05T13:30:00Z","v":25926,"vw":48.480267},{"c":48.495,"h":48.525,"l":48.4945,"n":200,"o":48.5,"t":"2026-10-05T13:45:00Z","v":33411,"vw":48.509473},{"c":48.5301,"h":48.54,"l":48.5,"n":262,"o":48.5,"t":"2026-10-05T14:00:00Z","v":111175,"vw":48.52947},{"c":48.51,"h":48.555,"l":48.51,"n":277,"o":48.53,"t":"2026-10-05T14:15:00Z","v":86441,"vw":48.540383},{"c":48.4967,"h":48.51,"l":48.475,"n":238,"o":48.51,"t":"2026-10-05T14:30:00Z","v":105969,"vw":48.49871},{"c":48.4886,"h":48.5,"l":48.48,"n":123,"o":48.495,"t":"2026-10-05T14:45:00Z","v":41054,"vw":48.489774},{"c":48.465,"h":48.4951,"l":48.465,"n":114,"o":48.495,"t":"2026-10-05T15:00:00Z","v":48032,"vw":48.474641},{"c":48.465,"h":48.47,"l":48.4532,"n":158,"o":48.46,"t":"2026-10-05T15:15:00Z","v":96338,"vw":48.464811},{"c":48.475,"h":48.4865,"l":48.46,"n":147,"o":48.465,"t":"2026-10-05T15:30:00Z","v":119150,"vw":48.481117},{"c":48.4567,"h":48.4764,"l":48.4501,"n":143,"o":48.47,"t":"2026-10-05T15:45:00Z","v":27776,"vw":48.464357},{"c":48.435,"h":48.455,"l":48.435,"n":142,"o":48.455,"t":"2026-10-05T16:00:00Z","v":44009,"vw":48.440279},{"c":48.455,"h":48.455,"l":48.425,"n":131,"o":48.435,"t":"2026-10-05T16:15:00Z","v":36727,"vw":48.440461},{"c":48.45,"h":48.4577,"l":48.4345,"n":136,"o":48.455,"t":"2026-10-05T16:30:00Z","v":59652,"vw":48.444725},{"c":48.44,"h":48.45,"l":48.44,"n":104,"o":48.45,"t":"2026-10-05T16:45:00Z","v":48521,"vw":48.442357},{"c":48.435,"h":48.44,"l":48.425,"n":97,"o":48.425,"t":"2026-10-05T17:00:00Z","v":50886,"vw":48.430891},{"c":48.425,"h":48.4399,"l":48.42,"n":96,"o":48.435,"t":"2026-10-05T17:15:00Z","v":48243,"vw":48.42906},{"c":48.425,"h":48.43,"l":48.4138,"n":96,"o":48.4241,"t":"2026-10-05T17:30:00Z","v":33218,"vw":48.420987},{"c":48.4318,"h":48.4374,"l":48.4206,"n":151,"o":48.425,"t":"2026-10-05T17:45:00Z","v":47230,"vw":48.428312},{"c":48.4364,"h":48.44,"l":48.425,"n":155,"o":48.435,"t":"2026-10-05T18:00:00Z","v":68104,"vw":48.434333},{"c":48.455,"h":48.455,"l":48.425,"n":163,"o":48.435,"t":"2026-10-05T18:15:00Z","v":71312,"vw":48.441069},{"c":48.46,"h":48.476,"l":48.455,"n":299,"o":48.455,"t":"2026-10-05T18:30:00Z","v":108480,"vw":48.465573},{"c":48.525,"h":48.5299,"l":48.4645,"n":257,"o":48.47,"t":"2026-10-05T18:45:00Z","v":96886,"vw":48.493428},{"c":48.515,"h":48.54,"l":48.5125,"n":274,"o":48.53,"t":"2026-10-05T19:00:00Z","v":84566,"vw":48.526161},{"c":48.5256,"h":48.5373,"l":48.5103,"n":359,"o":48.515,"t":"2026-10-05T19:15:00Z","v":116436,"vw":48.521111},{"c":48.55,"h":48.5599,"l":48.525,"n":359,"o":48.528,"t":"2026-10-05T19:30:00Z","v":130326,"vw":48.540935},{"c":48.53,"h":48.5499,"l":48.53,"n":531,"o":48.545,"t":"2026-10-05T19:45:00Z","v":135838,"vw":48.53948},{"c":48.54,"h":48.54,"l":48.54,"n":6,"o":48.54,"t":"2026-10-05T20:00:00Z","v":1789,"vw":48.54},{"c":48.61,"h":48.61,"l":48.61,"n":15,"o":48.61,"t":"2026-10-06T13:15:00Z","v":314,"vw":48.61},{"c":48.625,"h":48.635,"l":48.61,"n":217,"o":48.63,"t":"2026-10-06T13:30:00Z","v":63671,"vw":48.625774},{"c":48.6,"h":48.625,"l":48.5901,"n":153,"o":48.625,"t":"2026-10-06T13:45:00Z","v":80945,"vw":48.612779},{"c":48.635,"h":48.635,"l":48.5908,"n":235,"o":48.6,"t":"2026-10-06T14:00:00Z","v":90043,"vw":48.617951},{"c":48.62,"h":48.6399,"l":48.62,"n":148,"o":48.6301,"t":"2026-10-06T14:15:00Z","v":57823,"vw":48.630987},{"c":48.66,"h":48.66,"l":48.61,"n":227,"o":48.61,"t":"2026-10-06T14:30:00Z","v":75108,"vw":48.643292},{"c":48.72,"h":48.725,"l":48.655,"n":266,"o":48.655,"t":"2026-10-06T14:45:00Z","v":56364,"vw":48.691131},{"c":48.704,"h":48.725,"l":48.6946,"n":186,"o":48.725,"t":"2026-10-06T15:00:00Z","v":110874,"vw":48.711565},{"c":48.715,"h":48.73,"l":48.7038,"n":187,"o":48.7038,"t":"2026-10-06T15:15:00Z","v":68930,"vw":48.721076},{"c":48.725,"h":48.735,"l":48.71,"n":361,"o":48.72,"t":"2026-10-06T15:30:00Z","v":139427,"vw":48.720546},{"c":48.715,"h":48.7299,"l":48.705,"n":208,"o":48.725,"t":"2026-10-06T15:45:00Z","v":55177,"vw":48.713474},{"c":48.675,"h":48.725,"l":48.665,"n":206,"o":48.7176,"t":"2026-10-06T16:00:00Z","v":69323,"vw":48.692588},{"c":48.6708,"h":48.69,"l":48.6708,"n":129,"o":48.675,"t":"2026-10-06T16:15:00Z","v":65145,"vw":48.680995},{"c":48.68,"h":48.69,"l":48.665,"n":226,"o":48.68,"t":"2026-10-06T16:30:00Z","v":111263,"vw":48.677716},{"c":48.6561,"h":48.685,"l":48.6561,"n":159,"o":48.6841,"t":"2026-10-06T16:45:00Z","v":76634,"vw":48.676536},{"c":48.6599,"h":48.67,"l":48.655,"n":142,"o":48.665,"t":"2026-10-06T17:00:00Z","v":36579,"vw":48.661915},{"c":48.6497,"h":48.665,"l":48.63,"n":237,"o":48.66,"t":"2026-10-06T17:15:00Z","v":97730,"vw":48.654256},{"c":48.67,"h":48.67,"l":48.64,"n":109,"o":48.64,"t":"2026-10-06T17:30:00Z","v":196517,"vw":48.668554},{"c":48.6865,"h":48.69,"l":48.6601,"n":239,"o":48.6644,"t":"2026-10-06T17:45:00Z","v":118873,"vw":48.676297},{"c":48.695,"h":48.7,"l":48.675,"n":172,"o":48.685,"t":"2026-10-06T18:00:00Z","v":73876,"vw":48.684314},{"c":48.685,"h":48.695,"l":48.68,"n":338,"o":48.695,"t":"2026-10-06T18:15:00Z","v":137659,"vw":48.682297},{"c":48.67,"h":48.6865,"l":48.67,"n":135,"o":48.685,"t":"2026-10-06T18:30:00Z","v":767176,"vw":48.679739},{"c":48.675,"h":48.6799,"l":48.66,"n":200,"o":48.673,"t":"2026-10-06T18:45:00Z","v":78754,"vw":48.669902},{"c":48.675,"h":48.68,"l":48.67,"n":298,"o":48.68,"t":"2026-10-06T19:00:00Z","v":118372,"vw":48.675525},{"c":48.685,"h":48.6875,"l":48.6701,"n":410,"o":48.675,"t":"2026-10-06T19:15:00Z","v":90584,"vw":48.683173},{"c":48.665,"h":48.6871,"l":48.665,"n":460,"o":48.6871,"t":"2026-10-06T19:30:00Z","v":244319,"vw":48.675002},{"c":48.66,"h":48.67,"l":48.65,"n":420,"o":48.66,"t":"2026-10-06T19:45:00Z","v":155863,"vw":48.660883},{"c":48.65,"h":48.65,"l":48.65,"n":5,"o":48.65,"t":"2026-10-06T20:00:00Z","v":6299,"vw":48.65},{"c":48.5,"h":48.5,"l":48.5,"n":1,"o":48.5,"t":"2026-10-06T22:30:00Z","v":181,"vw":48.5},{"c":48.5426,"h":48.65,"l":48.241,"n":38,"o":48.55,"t":"2026-10-06T23:45:00Z","v":10000,"vw":48.492096},{"c":48.455,"h":48.455,"l":48.38,"n":265,"o":48.4,"t":"2026-10-07T13:30:00Z","v":55351,"vw":48.418549},{"c":48.515,"h":48.515,"l":48.46,"n":256,"o":48.46,"t":"2026-10-07T13:45:00Z","v":117151,"vw":48.49271},{"c":48.53,"h":48.54,"l":48.505,"n":256,"o":48.515,"t":"2026-10-07T14:00:00Z","v":115354,"vw":48.52549},{"c":48.53,"h":48.545,"l":48.53,"n":152,"o":48.535,"t":"2026-10-07T14:15:00Z","v":69986,"vw":48.537566},{"c":48.545,"h":48.5616,"l":48.5324,"n":163,"o":48.5324,"t":"2026-10-07T14:30:00Z","v":59909,"vw":48.549881},{"c":48.58,"h":48.58,"l":48.5403,"n":145,"o":48.5499,"t":"2026-10-07T14:45:00Z","v":61018,"vw":48.556128},{"c":48.575,"h":48.59,"l":48.565,"n":228,"o":48.575,"t":"2026-10-07T15:00:00Z","v":81187,"vw":48.575612},{"c":48.575,"h":48.585,"l":48.55,"n":131,"o":48.58,"t":"2026-10-07T15:15:00Z","v":26395,"vw":48.571229},{"c":48.59,"h":48.6,"l":48.58,"n":279,"o":48.584,"t":"2026-10-07T15:30:00Z","v":114833,"vw":48.590011},{"c":48.5899,"h":48.59,"l":48.57,"n":99,"o":48.59,"t":"2026-10-07T15:45:00Z","v":46524,"vw":48.581766},{"c":48.585,"h":48.605814,"l":48.57,"n":166,"o":48.58,"t":"2026-10-07T16:00:00Z","v":79336,"vw":48.594158},{"c":48.585,"h":48.5995,"l":48.5822,"n":83,"o":48.585,"t":"2026-10-07T16:15:00Z","v":39086,"vw":48.593665},{"c":48.575,"h":48.595,"l":48.5743,"n":163,"o":48.5899,"t":"2026-10-07T16:30:00Z","v":71508,"vw":48.59032},{"c":48.595,"h":48.595,"l":48.5799,"n":196,"o":48.5799,"t":"2026-10-07T16:45:00Z","v":84957,"vw":48.585987},{"c":48.69,"h":48.7099,"l":48.595,"n":408,"o":48.595,"t":"2026-10-07T17:00:00Z","v":314274,"vw":48.643335},{"c":48.66,"h":48.6957,"l":48.66,"n":145,"o":48.685,"t":"2026-10-07T17:15:00Z","v":54005,"vw":48.684362},{"c":48.6699,"h":48.68,"l":48.655,"n":152,"o":48.66,"t":"2026-10-07T17:30:00Z","v":68158,"vw":48.669376},{"c":48.655,"h":48.695,"l":48.65,"n":250,"o":48.67,"t":"2026-10-07T17:45:00Z","v":115511,"vw":48.6755},{"c":48.67,"h":48.6978,"l":48.6501,"n":255,"o":48.655,"t":"2026-10-07T18:00:00Z","v":91287,"vw":48.671466},{"c":48.675,"h":48.68,"l":48.6636,"n":194,"o":48.675,"t":"2026-10-07T18:15:00Z","v":93155,"vw":48.672333},{"c":48.6999,"h":48.705,"l":48.675,"n":206,"o":48.68,"t":"2026-10-07T18:30:00Z","v":95938,"vw":48.688778},{"c":48.695,"h":48.7051,"l":48.69,"n":136,"o":48.6999,"t":"2026-10-07T18:45:00Z","v":40654,"vw":48.698234},{"c":48.67,"h":48.6973,"l":48.6601,"n":307,"o":48.695,"t":"2026-10-07T19:00:00Z","v":96559,"vw":48.677261},{"c":48.665,"h":48.6799,"l":48.6627,"n":273,"o":48.676,"t":"2026-10-07T19:15:00Z","v":59329,"vw":48.668276},{"c":48.655,"h":48.67,"l":48.655,"n":335,"o":48.665,"t":"2026-10-07T19:30:00Z","v":56747,"vw":48.665276},{"c":48.67,"h":48.68,"l":48.65,"n":476,"o":48.6599,"t":"2026-10-07T19:45:00Z","v":116839,"vw":48.662381},{"c":48.68,"h":48.68,"l":48.68,"n":7,"o":48.68,"t":"2026-10-07T20:00:00Z","v":939,"vw":48.68},{"c":48.65,"h":48.65,"l":48.65,"n":2,"o":48.65,"t":"2026-10-07T21:15:00Z","v":400,"vw":48.65},{"c":48.47,"h":48.47,"l":48.47,"n":31,"o":48.47,"t":"2026-10-07T21:30:00Z","v":8990,"vw":48.47},{"c":48.47,"h":48.47,"l":48.47,"n":1,"o":48.47,"t":"2026-10-07T21:45:00Z","v":200,"vw":48.47},{"c":48.57,"h":48.57,"l":48.57,"n":1,"o":48.57,"t":"2026-10-07T22:45:00Z","v":787,"vw":48.57},{"c":48.62,"h":48.62,"l":48.62,"n":9,"o":48.62,"t":"2026-10-08T13:15:00Z","v":275,"vw":48.62},{"c":48.665,"h":48.67,"l":48.63,"n":326,"o":48.64,"t":"2026-10-08T13:30:00Z","v":137735,"vw":48.65066},{"c":48.68,"h":48.705,"l":48.66,"n":216,"o":48.66,"t":"2026-10-08T13:45:00Z","v":105487,"vw":48.686155},{"c":48.69,"h":48.71,"l":48.6751,"n":263,"o":48.685,"t":"2026-10-08T14:00:00Z","v":110344,"vw":48.696929},{"c":48.685,"h":48.7,"l":48.675,"n":203,"o":48.695,"t":"2026-10-08T14:15:00Z","v":91156,"vw":48.688922},{"c":48.6597,"h":48.695,"l":48.655,"n":242,"o":48.68,"t":"2026-10-08T14:30:00Z","v":122420,"vw":48.675422},{"c":48.625,"h":48.6599,"l":48.6225,"n":234,"o":48.6599,"t":"2026-10-08T14:45:00Z","v":134977,"vw":48.641688},{"c":48.625,"h":48.65,"l":48.61,"n":246,"o":48.62,"t":"2026-10-08T15:00:00Z","v":133560,"vw":48.631351},{"c":48.645,"h":48.65,"l":48.6104,"n":226,"o":48.625,"t":"2026-10-08T15:15:00Z","v":113362,"vw":48.629335},{"c":48.6487,"h":48.66,"l":48.6201,"n":269,"o":48.6441,"t":"2026-10-08T15:30:00Z","v":130806,"vw":48.640356},{"c":48.64,"h":48.6501,"l":48.635,"n":154,"o":48.645,"t":"2026-10-08T15:45:00Z","v":88043,"vw":48.644963},{"c":48.675,"h":48.675,"l":48.635,"n":236,"o":48.64,"t":"2026-10-08T16:00:00Z","v":111668,"vw":48.654251},{"c":48.7,"h":48.76,"l":48.6723,"n":420,"o":48.68,"t":"2026-10-08T16:15:00Z","v":170461,"vw":48.711446},{"c":48.725,"h":48.7299,"l":48.71,"n":204,"o":48.71,"t":"2026-10-08T16:30:00Z","v":82035,"vw":48.720774},{"c":48.7601,"h":48.765,"l":48.715,"n":370,"o":48.73,"t":"2026-10-08T16:45:00Z","v":126381,"vw":48.7459},{"c":48.755,"h":48.785,"l":48.725,"n":418,"o":48.76,"t":"2026-10-08T17:00:00Z","v":157779,"vw":48.758686},{"c":48.775,"h":48.78,"l":48.76,"n":270,"o":48.76,"t":"2026-10-08T17:15:00Z","v":144203,"vw":48.770335},{"c":48.795,"h":48.795,"l":48.7549,"n":248,"o":48.77,"t":"2026-10-08T17:30:00Z","v":135469,"vw":48.772374},{"c":48.775,"h":48.796,"l":48.765,"n":185,"o":48.795,"t":"2026-10-08T17:45:00Z","v":86825,"vw":48.773652},{"c":48.765,"h":48.78,"l":48.75,"n":449,"o":48.775,"t":"2026-10-08T18:00:00Z","v":181676,"vw":48.764178},{"c":48.795,"h":48.795,"l":48.765,"n":362,"o":48.765,"t":"2026-10-08T18:15:00Z","v":179993,"vw":48.780355},{"c":48.785,"h":48.7999,"l":48.775,"n":311,"o":48.7901,"t":"2026-10-08T18:30:00Z","v":79770,"vw":48.786708},{"c":48.8,"h":48.815,"l":48.785,"n":341,"o":48.785,"t":"2026-10-08T18:45:00Z","v":245860,"vw":48.803287},{"c":48.8101,"h":48.8199,"l":48.795,"n":317,"o":48.795,"t":"2026-10-08T19:00:00Z","v":110953,"vw":48.809088},{"c":48.805,"h":48.82,"l":48.8,"n":321,"o":48.81,"t":"2026-10-08T19:15:00Z","v":120657,"vw":48.809637},{"c":48.7901,"h":48.8099,"l":48.7901,"n":358,"o":48.8,"t":"2026-10-08T19:30:00Z","v":75322,"vw":48.803187},{"c":48.79,"h":48.8099,"l":48.78,"n":822,"o":48.795,"t":"2026-10-08T19:45:00Z","v":253376,"vw":48.795575},{"c":48.8,"h":48.8,"l":48.79,"n":7,"o":48.79,"t":"2026-10-08T20:00:00Z","v":3092,"vw":48.790324},{"c":48.5512,"h":48.79,"l":48.3902,"n":8,"o":48.79,"t":"2026-10-08T20:30:00Z","v":373,"vw":48.577133},{"c":48.77,"h":48.77,"l":48.77,"n":1,"o":48.77,"t":"2026-10-08T20:45:00Z","v":200,"vw":48.77},{"c":48.77,"h":48.77,"l":48.55,"n":3,"o":48.55,"t":"2026-10-08T21:00:00Z","v":300,"vw":48.696667},{"c":48.55,"h":48.55,"l":48.55,"n":1,"o":48.55,"t":"2026-10-08T21:15:00Z","v":100,"vw":48.55},{"c":48.8204,"h":48.8204,"l":48.8204,"n":1,"o":48.8204,"t":"2026-10-08T21:30:00Z","v":100,"vw":48.8204},{"c":48.71,"h":48.73,"l":48.6303,"n":55,"o":48.64,"t":"2026-10-09T13:15:00Z","v":7612,"vw":48.709432},{"c":48.725,"h":48.76,"l":48.72,"n":199,"o":48.73,"t":"2026-10-09T13:30:00Z","v":54472,"vw":48.731},{"c":48.7263,"h":48.74,"l":48.72,"n":76,"o":48.725,"t":"2026-10-09T13:45:00Z","v":24430,"vw":48.730197},{"c":48.73,"h":48.7499,"l":48.72,"n":105,"o":48.72,"t":"2026-10-09T14:00:00Z","v":29557,"vw":48.733496},{"c":48.72,"h":48.73,"l":48.715,"n":116,"o":48.7201,"t":"2026-10-09T14:15:00Z","v":57011,"vw":48.721022},{"c":48.7197,"h":48.73,"l":48.715,"n":72,"o":48.73,"t":"2026-10-09T14:30:00Z","v":26523,"vw":48.724414},{"c":48.7134,"h":48.7294,"l":48.71,"n":146,"o":48.715,"t":"2026-10-09T14:45:00Z","v":39595,"vw":48.716419},{"c":48.725,"h":48.7299,"l":48.705,"n":108,"o":48.72,"t":"2026-10-09T15:00:00Z","v":25879,"vw":48.717633},{"c":48.735,"h":48.7468,"l":48.72,"n":133,"o":48.725,"t":"2026-10-09T15:15:00Z","v":53695,"vw":48.734131},{"c":48.7399,"h":48.755,"l":48.7301,"n":179,"o":48.735,"t":"2026-10-09T15:30:00Z","v":82796,"vw":48.741465},{"c":48.745,"h":48.76,"l":48.73,"n":107,"o":48.7301,"t":"2026-10-09T15:45:00Z","v":55040,"vw":48.744207},{"c":48.745,"h":48.756,"l":48.743,"n":93,"o":48.745,"t":"2026-10-09T16:00:00Z","v":41124,"vw":48.748388},{"c":48.745,"h":48.76,"l":48.745,"n":127,"o":48.745,"t":"2026-10-09T16:15:00Z","v":46771,"vw":48.748722},{"c":48.765,"h":48.765,"l":48.745,"n":121,"o":48.75,"t":"2026-10-09T16:30:00Z","v":40941,"vw":48.754971},{"c":48.775,"h":48.78,"l":48.765,"n":77,"o":48.765,"t":"2026-10-09T16:45:00Z","v":6732,"vw":48.773309},{"c":48.765,"h":48.785,"l":48.76,"n":147,"o":48.775,"t":"2026-10-09T17:00:00Z","v":102773,"vw":48.767405},{"c":48.757,"h":48.78,"l":48.7501,"n":117,"o":48.76,"t":"2026-10-09T17:15:00Z","v":65828,"vw":48.765981},{"c":48.755,"h":48.7694,"l":48.75,"n":91,"o":48.755,"t":"2026-10-09T17:30:00Z","v":71759,"vw":48.75521},{"c":48.765,"h":48.77,"l":48.755,"n":129,"o":48.755,"t":"2026-10-09T17:45:00Z","v":40062,"vw":48.764138},{"c":48.765,"h":48.77,"l":48.76,"n":103,"o":48.765,"t":"2026-10-09T18:00:00Z","v":25544,"vw":48.765055},{"c":48.765,"h":48.7699,"l":48.755,"n":131,"o":48.7602,"t":"2026-10-09T18:15:00Z","v":48035,"vw":48.762193},{"c":48.765,"h":48.7659,"l":48.7501,"n":144,"o":48.765,"t":"2026-10-09T18:30:00Z","v":37579,"vw":48.762405},{"c":48.775,"h":48.805,"l":48.75,"n":197,"o":48.765,"t":"2026-10-09T18:45:00Z","v":171056,"vw":48.78322},{"c":48.755,"h":48.7796,"l":48.755,"n":142,"o":48.7796,"t":"2026-10-09T19:00:00Z","v":42926,"vw":48.764731},{"c":48.76,"h":48.76,"l":48.7501,"n":119,"o":48.7599,"t":"2026-10-09T19:15:00Z","v":35609,"vw":48.755921},{"c":48.755,"h":48.77,"l":48.75,"n":295,"o":48.755,"t":"2026-10-09T19:30:00Z","v":275690,"vw":48.752466},{"c":48.76,"h":48.77,"l":48.75,"n":420,"o":48.755,"t":"2026-10-09T19:45:00Z","v":152723,"vw":48.761625},{"c":48.8,"h":48.8,"l":48.77,"n":10,"o":48.77,"t":"2026-10-09T20:00:00Z","v":1099,"vw":48.77275},{"c":48.86,"h":48.86,"l":48.86,"n":1,"o":48.86,"t":"2026-10-09T20:15:00Z","v":100,"vw":48.86},{"c":48.8,"h":48.8,"l":48.8,"n":1,"o":48.8,"t":"2026-10-09T20:30:00Z","v":100,"vw":48.8},{"c":48.86,"h":48.86,"l":48.86,"n":1,"o":48.86,"t":"2026-10-09T20:45:00Z","v":100,"vw":48.86},{"c":48.8,"h":48.8,"l":48.8,"n":1,"o":48.8,"t":"2026-10-09T21:00:00Z","v":100,"vw":48.8},{"c":48.8,"h":48.8,"l":48.8,"n":1,"o":48.8,"t":"2026-10-09T21:15:00Z","v":100,"vw":48.8},{"c":48.86,"h":48.86,"l":48.86,"n":1,"o":48.86,"t":"2026-10-09T21:30:00Z","v":200,"vw":48.86},{"c":48.762,"h":48.762,"l":48.75,"n":2,"o":48.75,"t":"2026-10-09T21:45:00Z","v":300,"vw":48.754},{"c":48.76,"h":48.7683,"l":48.72,"n":205,"o":48.74,"t":"2026-10-12T13:30:00Z","v":59581,"vw":48.731589},{"c":48.775,"h":48.775,"l":48.755,"n":75,"o":48.765,"t":"2026-10-12T13:45:00Z","v":14295,"vw":48.767245},{"c":48.785,"h":48.8,"l":48.78,"n":137,"o":48.7842,"t":"2026-10-12T14:00:00Z","v":43366,"vw":48.792225},{"c":48.765,"h":48.785,"l":48.76,"n":110,"o":48.7801,"t":"2026-10-12T14:15:00Z","v":16667,"vw":48.776716},{"c":48.78,"h":48.79,"l":48.7602,"n":127,"o":48.765,"t":"2026-10-12T14:30:00Z","v":67835,"vw":48.773308},{"c":48.795,"h":48.795,"l":48.775,"n":82,"o":48.7861,"t":"2026-10-12T14:45:00Z","v":56678,"vw":48.784746},{"c":48.82,"h":48.82,"l":48.795,"n":222,"o":48.7959,"t":"2026-10-12T15:00:00Z","v":75378,"vw":48.806989},{"c":48.8099,"h":48.83,"l":48.8,"n":169,"o":48.825,"t":"2026-10-12T15:15:00Z","v":61811,"vw":48.818082},{"c":48.8101,"h":48.82,"l":48.8,"n":118,"o":48.8,"t":"2026-10-12T15:30:00Z","v":50158,"vw":48.807972},{"c":48.805,"h":48.82,"l":48.8029,"n":85,"o":48.8101,"t":"2026-10-12T15:45:00Z","v":32828,"vw":48.81373},{"c":48.805,"h":48.81,"l":48.795,"n":177,"o":48.805,"t":"2026-10-12T16:00:00Z","v":65928,"vw":48.803839},{"c":48.815,"h":48.82,"l":48.805,"n":90,"o":48.805,"t":"2026-10-12T16:15:00Z","v":35927,"vw":48.813467},{"c":48.815,"h":48.83,"l":48.805,"n":149,"o":48.8101,"t":"2026-10-12T16:30:00Z","v":60758,"vw":48.819003},{"c":48.825,"h":48.825,"l":48.815,"n":57,"o":48.815,"t":"2026-10-12T16:45:00Z","v":6082,"vw":48.820611},{"c":48.835,"h":48.84,"l":48.82,"n":122,"o":48.825,"t":"2026-10-12T17:00:00Z","v":29680,"vw":48.829935},{"c":48.845,"h":48.8473,"l":48.8318,"n":178,"o":48.835,"t":"2026-10-12T17:15:00Z","v":37907,"vw":48.839255},{"c":48.8375,"h":48.85,"l":48.8325,"n":191,"o":48.85,"t":"2026-10-12T17:30:00Z","v":53966,"vw":48.837238},{"c":48.85,"h":48.85,"l":48.8302,"n":162,"o":48.835,"t":"2026-10-12T17:45:00Z","v":41065,"vw":48.838909},{"c":48.825,"h":48.85,"l":48.82,"n":133,"o":48.845,"t":"2026-10-12T18:00:00Z","v":41315,"vw":48.837033},{"c":48.825,"h":48.83,"l":48.805,"n":152,"o":48.825,"t":"2026-10-12T18:15:00Z","v":53419,"vw":48.819451},{"c":48.815,"h":48.8261,"l":48.8127,"n":88,"o":48.825,"t":"2026-10-12T18:30:00Z","v":22249,"vw":48.818134},{"c":48.8,"h":48.8199,"l":48.8,"n":139,"o":48.815,"t":"2026-10-12T18:45:00Z","v":295711,"vw":48.809657},{"c":48.8025,"h":48.8199,"l":48.8,"n":233,"o":48.805,"t":"2026-10-12T19:00:00Z","v":90195,"vw":48.808804},{"c":48.815,"h":48.82,"l":48.805,"n":265,"o":48.805,"t":"2026-10-12T19:15:00Z","v":78527,"vw":48.814256},{"c":48.815,"h":48.82,"l":48.81,"n":152,"o":48.815,"t":"2026-10-12T19:30:00Z","v":41424,"vw":48.813753},{"c":48.83,"h":48.83,"l":48.815,"n":292,"o":48.815,"t":"2026-10-12T19:45:00Z","v":82051,"vw":48.823857},{"c":48.89,"h":48.89,"l":48.89,"n":2,"o":48.89,"t":"2026-10-13T13:00:00Z","v":613,"vw":48.89},{"c":48.88,"h":48.91,"l":48.874,"n":139,"o":48.91,"t":"2026-10-13T13:30:00Z","v":56579,"vw":48.887169},{"c":48.805,"h":48.885,"l":48.805,"n":127,"o":48.885,"t":"2026-10-13T13:45:00Z","v":26988,"vw":48.849525},{"c":48.82,"h":48.8297,"l":48.795,"n":202,"o":48.8001,"t":"2026-10-13T14:00:00Z","v":66571,"vw":48.809736},{"c":48.824,"h":48.83,"l":48.81,"n":170,"o":48.8199,"t":"2026-10-13T14:15:00Z","v":56963,"vw":48.821235},{"c":48.83,"h":48.835,"l":48.825,"n":269,"o":48.825,"t":"2026-10-13T14:30:00Z","v":75795,"vw":48.830083},{"c":48.83,"h":48.8475,"l":48.825,"n":92,"o":48.83,"t":"2026-10-13T14:45:00Z","v":153142,"vw":48.831169},{"c":48.825,"h":48.83,"l":48.815,"n":324,"o":48.83,"t":"2026-10-13T15:00:00Z","v":191961,"vw":48.823885},{"c":48.825,"h":48.8393,"l":48.8225,"n":123,"o":48.825,"t":"2026-10-13T15:15:00Z","v":45379,"vw":48.830422},{"c":48.795,"h":48.835,"l":48.795,"n":102,"o":48.835,"t":"2026-10-13T15:30:00Z","v":25420,"vw":48.813229},{"c":48.815,"h":48.82,"l":48.795,"n":176,"o":48.795,"t":"2026-10-13T15:45:00Z","v":150440,"vw":48.810979},{"c":48.815,"h":48.8218,"l":48.805,"n":138,"o":48.815,"t":"2026-10-13T16:00:00Z","v":94659,"vw":48.813459},{"c":48.8003,"h":48.825,"l":48.8,"n":174,"o":48.815,"t":"2026-10-13T16:15:00Z","v":52198,"vw":48.812156},{"c":48.805,"h":48.8099,"l":48.79,"n":126,"o":48.805,"t":"2026-10-13T16:30:00Z","v":96540,"vw":48.798028},{"c":48.8,"h":48.815,"l":48.7999,"n":110,"o":48.81,"t":"2026-10-13T16:45:00Z","v":62843,"vw":48.804467},{"c":48.815,"h":48.815,"l":48.785,"n":115,"o":48.8,"t":"2026-10-13T17:00:00Z","v":52066,"vw":48.801865},{"c":48.825,"h":48.83,"l":48.8101,"n":103,"o":48.815,"t":"2026-10-13T17:15:00Z","v":49262,"vw":48.818296},{"c":48.825,"h":48.83,"l":48.82,"n":174,"o":48.825,"t":"2026-10-13T17:30:00Z","v":93119,"vw":48.824926},{"c":48.825,"h":48.83,"l":48.815,"n":139,"o":48.825,"t":"2026-10-13T17:45:00Z","v":57745,"vw":48.823637},{"c":48.835,"h":48.86,"l":48.8101,"n":332,"o":48.82,"t":"2026-10-13T18:00:00Z","v":176371,"vw":48.832071},{"c":48.8399,"h":48.8499,"l":48.8201,"n":233,"o":48.835,"t":"2026-10-13T18:15:00Z","v":94974,"vw":48.836003},{"c":48.82,"h":48.8499,"l":48.81,"n":152,"o":48.84,"t":"2026-10-13T18:30:00Z","v":87638,"vw":48.829769},{"c":48.84,"h":48.846,"l":48.82,"n":195,"o":48.825,"t":"2026-10-13T18:45:00Z","v":102376,"vw":48.838796},{"c":48.845,"h":48.855,"l":48.8429,"n":171,"o":48.845,"t":"2026-10-13T19:00:00Z","v":70038,"vw":48.848736},{"c":48.845,"h":48.8594,"l":48.835,"n":188,"o":48.845,"t":"2026-10-13T19:15:00Z","v":77416,"vw":48.844865},{"c":48.835,"h":48.85,"l":48.83,"n":183,"o":48.845,"t":"2026-10-13T19:30:00Z","v":55532,"vw":48.842701},{"c":48.83,"h":48.8476,"l":48.8201,"n":271,"o":48.835,"t":"2026-10-13T19:45:00Z","v":97808,"vw":48.838161},{"c":48.84,"h":48.84,"l":48.84,"n":6,"o":48.84,"t":"2026-10-13T20:00:00Z","v":8849,"vw":48.84},{"c":48.65,"h":48.65,"l":48.59,"n":143,"o":48.61,"t":"2026-10-14T13:30:00Z","v":37781,"vw":48.614699},{"c":48.6308,"h":48.665,"l":48.6308,"n":140,"o":48.65,"t":"2026-10-14T13:45:00Z","v":50771,"vw":48.643586},{"c":48.69,"h":48.69,"l":48.625,"n":404,"o":48.635,"t":"2026-10-14T14:00:00Z","v":116438,"vw":48.667545},{"c":48.7099,"h":48.72,"l":48.675,"n":225,"o":48.6801,"t":"2026-10-14T14:15:00Z","v":72779,"vw":48.698163},{"c":48.75,"h":48.7599,"l":48.705,"n":244,"o":48.705,"t":"2026-10-14T14:30:00Z","v":128548,"vw":48.723249},{"c":48.725,"h":48.755,"l":48.715,"n":173,"o":48.745,"t":"2026-10-14T14:45:00Z","v":36464,"vw":48.7262},{"c":48.7111,"h":48.72,"l":48.685,"n":142,"o":48.715,"t":"2026-10-14T15:00:00Z","v":43269,"vw":48.702665},{"c":48.75,"h":48.76,"l":48.72,"n":96,"o":48.72,"t":"2026-10-14T15:15:00Z","v":26702,"vw":48.746089},{"c":48.79,"h":48.79,"l":48.75,"n":153,"o":48.75,"t":"2026-10-14T15:30:00Z","v":58613,"vw":48.775126},{"c":48.7499,"h":48.795,"l":48.7403,"n":132,"o":48.79,"t":"2026-10-14T15:45:00Z","v":201798,"vw":48.784346},{"c":48.765,"h":48.765,"l":48.75,"n":125,"o":48.755,"t":"2026-10-14T16:00:00Z","v":45463,"vw":48.756421},{"c":48.785,"h":48.795,"l":48.7541,"n":323,"o":48.765,"t":"2026-10-14T16:15:00Z","v":97260,"vw":48.77741},{"c":48.7856,"h":48.79,"l":48.76,"n":262,"o":48.785,"t":"2026-10-14T16:30:00Z","v":85152,"vw":48.777747},{"c":48.7799,"h":48.7899,"l":48.7744,"n":159,"o":48.7899,"t":"2026-10-14T16:45:00Z","v":72804,"vw":48.777681},{"c":48.7959,"h":48.797,"l":48.7736,"n":77,"o":48.785,"t":"2026-10-14T17:00:00Z","v":22704,"vw":48.784428},{"c":48.855,"h":48.856,"l":48.795,"n":149,"o":48.795,"t":"2026-10-14T17:15:00Z","v":55834,"vw":48.828887},{"c":48.845,"h":48.86,"l":48.84,"n":183,"o":48.855,"t":"2026-10-14T17:30:00Z","v":92571,"vw":48.850781},{"c":48.8338,"h":48.8476,"l":48.8101,"n":126,"o":48.8476,"t":"2026-10-14T17:45:00Z","v":60088,"vw":48.832553},{"c":48.875,"h":48.875,"l":48.8316,"n":199,"o":48.8399,"t":"2026-10-14T18:00:00Z","v":104531,"vw":48.854525},{"c":48.9001,"h":48.91,"l":48.885,"n":352,"o":48.89,"t":"2026-10-14T18:15:00Z","v":111293,"vw":48.897016},{"c":48.8836,"h":48.905,"l":48.875,"n":245,"o":48.895,"t":"2026-10-14T18:30:00Z","v":123497,"vw":48.884544},{"c":48.875,"h":48.89,"l":48.8701,"n":215,"o":48.8838,"t":"2026-10-14T18:45:00Z","v":107561,"vw":48.879171},{"c":48.885,"h":48.9098,"l":48.8701,"n":227,"o":48.875,"t":"2026-10-14T19:00:00Z","v":73804,"vw":48.888256},{"c":48.865,"h":48.89,"l":48.8643,"n":248,"o":48.885,"t":"2026-10-14T19:15:00Z","v":81295,"vw":48.878057},{"c":48.8641,"h":48.87,"l":48.85,"n":209,"o":48.865,"t":"2026-10-14T19:30:00Z","v":62687,"vw":48.863527},{"c":48.865,"h":48.885,"l":48.86,"n":425,"o":48.87,"t":"2026-10-14T19:45:00Z","v":43296,"vw":48.87451},{"c":48.86,"h":48.86,"l":48.86,"n":10,"o":48.86,"t":"2026-10-14T20:00:00Z","v":21169,"vw":48.86},{"c":48.9,"h":48.9,"l":48.9,"n":1,"o":48.9,"t":"2026-10-14T20:45:00Z","v":300,"vw":48.9},{"c":48.91,"h":48.91,"l":48.91,"n":1,"o":48.91,"t":"2026-10-14T21:00:00Z","v":112,"vw":48.91},{"c":48.9,"h":48.9,"l":48.9,"n":10,"o":48.9,"t":"2026-10-14T21:45:00Z","v":307,"vw":48.9},{"c":48.8,"h":48.8003,"l":48.8,"n":2,"o":48.8003,"t":"2026-10-14T23:00:00Z","v":200,"vw":48.80015},{"c":48.801,"h":48.801,"l":48.801,"n":1,"o":48.801,"t":"2026-10-14T23:15:00Z","v":100,"vw":48.801},{"c":48.8225,"h":48.8225,"l":48.7578,"n":2,"o":48.7578,"t":"2026-10-14T23:30:00Z","v":200,"vw":48.79015},{"c":48.8,"h":48.8225,"l":48.7999,"n":3,"o":48.8225,"t":"2026-10-14T23:45:00Z","v":300,"vw":48.807467},{"c":49.19,"h":49.21,"l":49.15,"n":34,"o":49.21,"t":"2026-10-15T13:15:00Z","v":3143,"vw":49.191403},{"c":49.175,"h":49.21,"l":49.15,"n":236,"o":49.19,"t":"2026-10-15T13:30:00Z","v":72199,"vw":49.186456},{"c":49.225,"h":49.225,"l":49.1749,"n":149,"o":49.1751,"t":"2026-10-15T13:45:00Z","v":40202,"vw":49.208436},{"c":49.185,"h":49.23,"l":49.185,"n":216,"o":49.23,"t":"2026-10-15T14:00:00Z","v":77573,"vw":49.204684},{"c":49.2,"h":49.205,"l":49.185,"n":124,"o":49.19,"t":"2026-10-15T14:15:00Z","v":40316,"vw":49.192879},{"c":49.205,"h":49.255,"l":49.2,"n":222,"o":49.2,"t":"2026-10-15T14:30:00Z","v":44904,"vw":49.233128},{"c":49.19,"h":49.235,"l":49.19,"n":123,"o":49.2,"t":"2026-10-15T14:45:00Z","v":30489,"vw":49.214981},{"c":49.155,"h":49.19,"l":49.145,"n":147,"o":49.19,"t":"2026-10-15T15:00:00Z","v":123814,"vw":49.174299},{"c":49.13,"h":49.165,"l":49.13,"n":133,"o":49.16,"t":"2026-10-15T15:15:00Z","v":57091,"vw":49.152442},{"c":49.1499,"h":49.155,"l":49.13,"n":109,"o":49.13,"t":"2026-10-15T15:30:00Z","v":30268,"vw":49.143158},{"c":49.14,"h":49.1599,"l":49.1299,"n":159,"o":49.1469,"t":"2026-10-15T15:45:00Z","v":83460,"vw":49.141809},{"c":49.145,"h":49.155,"l":49.1301,"n":155,"o":49.145,"t":"2026-10-15T16:00:00Z","v":74813,"vw":49.143887},{"c":49.16,"h":49.175,"l":49.1439,"n":141,"o":49.15,"t":"2026-10-15T16:15:00Z","v":54317,"vw":49.159088},{"c":49.1703,"h":49.175,"l":49.1501,"n":137,"o":49.16,"t":"2026-10-15T16:30:00Z","v":85435,"vw":49.166457},{"c":49.1651,"h":49.18,"l":49.1601,"n":64,"o":49.1601,"t":"2026-10-15T16:45:00Z","v":77445,"vw":49.166325},{"c":49.185,"h":49.185,"l":49.165,"n":129,"o":49.165,"t":"2026-10-15T17:00:00Z","v":86416,"vw":49.17428},{"c":49.1799,"h":49.19,"l":49.17,"n":182,"o":49.18,"t":"2026-10-15T17:15:00Z","v":92598,"vw":49.179879},{"c":49.19,"h":49.195765,"l":49.175,"n":173,"o":49.18,"t":"2026-10-15T17:30:00Z","v":61888,"vw":49.185704},{"c":49.18,"h":49.195,"l":49.17,"n":213,"o":49.1801,"t":"2026-10-15T17:45:00Z","v":92505,"vw":49.181337},{"c":49.195,"h":49.1971,"l":49.1799,"n":274,"o":49.1799,"t":"2026-10-15T18:00:00Z","v":127339,"vw":49.187721},{"c":49.215,"h":49.2159,"l":49.19,"n":175,"o":49.1901,"t":"2026-10-15T18:15:00Z","v":69263,"vw":49.201148},{"c":49.2001,"h":49.2194,"l":49.195,"n":125,"o":49.215,"t":"2026-10-15T18:30:00Z","v":44308,"vw":49.209931},{"c":49.195,"h":49.22,"l":49.195,"n":199,"o":49.21,"t":"2026-10-15T18:45:00Z","v":90736,"vw":49.209011},{"c":49.2,"h":49.21,"l":49.195,"n":241,"o":49.1999,"t":"2026-10-15T19:00:00Z","v":82900,"vw":49.201023},{"c":49.17,"h":49.21,"l":49.17,"n":292,"o":49.205,"t":"2026-10-15T19:15:00Z","v":133911,"vw":49.184083},{"c":49.1894,"h":49.1894,"l":49.16,"n":321,"o":49.17,"t":"2026-10-15T19:30:00Z","v":119093,"vw":49.17567},{"c":49.19,"h":49.2,"l":49.1718,"n":363,"o":49.185,"t":"2026-10-15T19:45:00Z","v":126327,"vw":49.186374},{"c":49.2,"h":49.2,"l":49.2,"n":9,"o":49.2,"t":"2026-10-15T20:00:00Z","v":37616,"vw":49.2},{"c":49.16,"h":49.16,"l":49.16,"n":1,"o":49.16,"t":"2026-10-15T20:45:00Z","v":200,"vw":49.16},{"c":49.16,"h":49.16,"l":49.127,"n":2,"o":49.127,"t":"2026-10-15T21:00:00Z","v":500,"vw":49.1402},{"c":49.17,"h":49.175,"l":49.105,"n":188,"o":49.14,"t":"2026-10-16T13:30:00Z","v":62108,"vw":49.134098},{"c":49.215,"h":49.22,"l":49.145,"n":186,"o":49.15,"t":"2026-10-16T13:45:00Z","v":66097,"vw":49.186401},{"c":49.235,"h":49.25,"l":49.214,"n":148,"o":49.22,"t":"2026-10-16T14:00:00Z","v":53504,"vw":49.232036},{"c":49.225,"h":49.24,"l":49.2141,"n":135,"o":49.235,"t":"2026-10-16T14:15:00Z","v":51146,"vw":49.227967},{"c":49.2003,"h":49.225,"l":49.19,"n":113,"o":49.225,"t":"2026-10-16T14:30:00Z","v":29238,"vw":49.212698},{"c":49.2,"h":49.21,"l":49.1801,"n":172,"o":49.2001,"t":"2026-10-16T14:45:00Z","v":374819,"vw":49.191868},{"c":49.25,"h":49.26,"l":49.2,"n":170,"o":49.2,"t":"2026-10-16T15:00:00Z","v":87875,"vw":49.223282},{"c":49.235,"h":49.2462,"l":49.22,"n":106,"o":49.24,"t":"2026-10-16T15:15:00Z","v":69801,"vw":49.233023},{"c":49.22,"h":49.24,"l":49.22,"n":69,"o":49.225,"t":"2026-10-16T15:30:00Z","v":27700,"vw":49.229104},{"c":49.18,"h":49.22,"l":49.1708,"n":176,"o":49.215,"t":"2026-10-16T15:45:00Z","v":99830,"vw":49.194054},{"c":49.14,"h":49.18,"l":49.14,"n":110,"o":49.18,"t":"2026-10-16T16:00:00Z","v":58426,"vw":49.152436},{"c":49.0901,"h":49.14,"l":49.09,"n":79,"o":49.14,"t":"2026-10-16T16:15:00Z","v":37734,"vw":49.103354},{"c":49.105,"h":49.105,"l":49.08,"n":91,"o":49.09,"t":"2026-10-16T16:30:00Z","v":54297,"vw":49.092033},{"c":49.09,"h":49.105,"l":49.069,"n":102,"o":49.105,"t":"2026-10-16T16:45:00Z","v":54546,"vw":49.086852},{"c":49.115,"h":49.1299,"l":49.0801,"n":135,"o":49.09,"t":"2026-10-16T17:00:00Z","v":66530,"vw":49.105719},{"c":49.1104,"h":49.125,"l":49.0999,"n":158,"o":49.11,"t":"2026-10-16T17:15:00Z","v":76758,"vw":49.113925},{"c":49.125,"h":49.15,"l":49.11,"n":162,"o":49.12,"t":"2026-10-16T17:30:00Z","v":65631,"vw":49.125398},{"c":49.1102,"h":49.1299,"l":49.1001,"n":177,"o":49.12,"t":"2026-10-16T17:45:00Z","v":92079,"vw":49.116662},{"c":49.085,"h":49.1176,"l":49.0801,"n":202,"o":49.11,"t":"2026-10-16T18:00:00Z","v":114809,"vw":49.101343},{"c":49.09,"h":49.105,"l":49.084,"n":168,"o":49.085,"t":"2026-10-16T18:15:00Z","v":72999,"vw":49.097243},{"c":49.0839,"h":49.0955,"l":49.0701,"n":215,"o":49.095,"t":"2026-10-16T18:30:00Z","v":127725,"vw":49.081784},{"c":49.1045,"h":49.12,"l":49.085,"n":197,"o":49.085,"t":"2026-10-16T18:45:00Z","v":76838,"vw":49.102434},{"c":49.16,"h":49.16,"l":49.11,"n":270,"o":49.11,"t":"2026-10-16T19:00:00Z","v":107353,"vw":49.136537},{"c":49.145,"h":49.16,"l":49.14,"n":199,"o":49.155,"t":"2026-10-16T19:15:00Z","v":77179,"vw":49.146859},{"c":49.1501,"h":49.1599,"l":49.145,"n":243,"o":49.145,"t":"2026-10-16T19:30:00Z","v":66717,"vw":49.149618},{"c":49.15,"h":49.16,"l":49.14,"n":293,"o":49.15,"t":"2026-10-16T19:45:00Z","v":54339,"vw":49.150735},{"c":49.16,"h":49.16,"l":49.16,"n":6,"o":49.16,"t":"2026-10-16T20:00:00Z","v":12238,"vw":49.16},{"c":49.0336,"h":49.0336,"l":49.0336,"n":1,"o":49.0336,"t":"2026-10-16T20:15:00Z","v":300,"vw":49.0336},{"c":49.1858,"h":49.1858,"l":49.0642,"n":3,"o":49.0642,"t":"2026-10-16T20:45:00Z","v":800,"vw":49.119275},{"c":49.13,"h":49.13,"l":49.13,"n":1,"o":49.13,"t":"2026-10-16T21:00:00Z","v":300,"vw":49.13},{"c":49.0643,"h":49.0651,"l":49.0643,"n":2,"o":49.0651,"t":"2026-10-16T21:15:00Z","v":500,"vw":49.06478},{"c":49.02,"h":49.0622,"l":49.02,"n":2,"o":49.0622,"t":"2026-10-16T21:30:00Z","v":400,"vw":49.0411},{"c":49.0641,"h":49.13,"l":49.0641,"n":2,"o":49.13,"t":"2026-10-16T21:45:00Z","v":400,"vw":49.09705},{"c":49.06,"h":49.06,"l":49.06,"n":1,"o":49.06,"t":"2026-10-16T22:30:00Z","v":300,"vw":49.06},{"c":49.11,"h":49.11,"l":49.11,"n":25,"o":49.11,"t":"2026-10-19T13:15:00Z","v":623,"vw":49.11},{"c":49.115,"h":49.14,"l":49.11,"n":241,"o":49.13,"t":"2026-10-19T13:30:00Z","v":62598,"vw":49.126422},{"c":49.12,"h":49.13,"l":49.1,"n":130,"o":49.11,"t":"2026-10-19T13:45:00Z","v":47913,"vw":49.118864},{"c":49.105,"h":49.14,"l":49.1,"n":125,"o":49.14,"t":"2026-10-19T14:00:00Z","v":28515,"vw":49.12693},{"c":49.07,"h":49.115,"l":49.07,"n":181,"o":49.1,"t":"2026-10-19T14:15:00Z","v":51800,"vw":49.098474},{"c":49.0401,"h":49.07,"l":49.035,"n":173,"o":49.07,"t":"2026-10-19T14:30:00Z","v":71851,"vw":49.049453},{"c":49.03,"h":49.0484,"l":49.03,"n":99,"o":49.04,"t":"2026-10-19T14:45:00Z","v":51552,"vw":49.03736},{"c":49.035,"h":49.04,"l":49.025,"n":125,"o":49.03,"t":"2026-10-19T15:00:00Z","v":64546,"vw":49.032857},{"c":49.045,"h":49.045,"l":49.02,"n":210,"o":49.035,"t":"2026-10-19T15:15:00Z","v":204621,"vw":49.032169},{"c":49.004,"h":49.0402,"l":49.004,"n":121,"o":49.0402,"t":"2026-10-19T15:30:00Z","v":53811,"vw":49.025427},{"c":49.005,"h":49.02,"l":48.995,"n":260,"o":49.005,"t":"2026-10-19T15:45:00Z","v":76979,"vw":49.010252},{"c":48.98,"h":49.0039,"l":48.98,"n":145,"o":49.0037,"t":"2026-10-19T16:00:00Z","v":76831,"vw":48.994121},{"c":48.984,"h":48.9899,"l":48.975,"n":85,"o":48.98,"t":"2026-10-19T16:15:00Z","v":29831,"vw":48.979986},{"c":48.975,"h":48.9802,"l":48.9601,"n":127,"o":48.9801,"t":"2026-10-19T16:30:00Z","v":84726,"vw":48.972585},{"c":48.9703,"h":48.98,"l":48.965,"n":57,"o":48.98,"t":"2026-10-19T16:45:00Z","v":70214,"vw":48.973682},{"c":48.9361,"h":48.97,"l":48.935,"n":122,"o":48.97,"t":"2026-10-19T17:00:00Z","v":38049,"vw":48.94953},{"c":48.955,"h":48.96,"l":48.9399,"n":133,"o":48.9399,"t":"2026-10-19T17:15:00Z","v":59491,"vw":48.945872},{"c":48.955,"h":48.9693,"l":48.945,"n":199,"o":48.955,"t":"2026-10-19T17:30:00Z","v":80770,"vw":48.956464},{"c":48.96,"h":48.97,"l":48.954,"n":122,"o":48.96,"t":"2026-10-19T17:45:00Z","v":51047,"vw":48.959801},{"c":48.975,"h":48.98,"l":48.96,"n":132,"o":48.965,"t":"2026-10-19T18:00:00Z","v":33407,"vw":48.971337},{"c":48.985,"h":48.985,"l":48.96,"n":155,"o":48.975,"t":"2026-10-19T18:15:00Z","v":39828,"vw":48.971171},{"c":48.9901,"h":49,"l":48.98,"n":223,"o":48.985,"t":"2026-10-19T18:30:00Z","v":87900,"vw":48.989248},{"c":48.9899,"h":49,"l":48.9842,"n":179,"o":48.99,"t":"2026-10-19T18:45:00Z","v":62395,"vw":48.991893},{"c":48.965,"h":48.985,"l":48.96,"n":141,"o":48.981,"t":"2026-10-19T19:00:00Z","v":53954,"vw":48.97339},{"c":48.955,"h":48.9699,"l":48.945,"n":150,"o":48.96,"t":"2026-10-19T19:15:00Z","v":56362,"vw":48.95812},{"c":48.945,"h":48.9584,"l":48.94,"n":170,"o":48.955,"t":"2026-10-19T19:30:00Z","v":52566,"vw":48.947575},{"c":48.98,"h":48.98,"l":48.945,"n":371,"o":48.945,"t":"2026-10-19T19:45:00Z","v":85320,"vw":48.956783},{"c":48.98,"h":48.98,"l":48.98,"n":6,"o":48.98,"t":"2026-10-19T20:00:00Z","v":3843,"vw":48.98},{"c":49.05,"h":49.05,"l":49.03,"n":11,"o":49.03,"t":"2026-10-20T13:15:00Z","v":1038,"vw":49.038889},{"c":49.085,"h":49.09,"l":49.04,"n":335,"o":49.04,"t":"2026-10-20T13:30:00Z","v":99860,"vw":49.066936},{"c":49.1,"h":49.1,"l":49.07,"n":113,"o":49.09,"t":"2026-10-20T13:45:00Z","v":43305,"vw":49.085118},{"c":49.1099,"h":49.1101,"l":49.0643,"n":146,"o":49.085,"t":"2026-10-20T14:00:00Z","v":33791,"vw":49.08099},{"c":49.19,"h":49.19,"l":49.105,"n":249,"o":49.12,"t":"2026-10-20T14:15:00Z","v":65588,"vw":49.13673},{"c":49.165,"h":49.205,"l":49.143,"n":239,"o":49.2,"t":"2026-10-20T14:30:00Z","v":81582,"vw":49.1743},{"c":49.155,"h":49.155,"l":49.135,"n":137,"o":49.15,"t":"2026-10-20T14:45:00Z","v":59812,"vw":49.143774},{"c":49.12,"h":49.1601,"l":49.11,"n":209,"o":49.16,"t":"2026-10-20T15:00:00Z","v":101244,"vw":49.144215},{"c":49.1025,"h":49.13,"l":49.1,"n":194,"o":49.125,"t":"2026-10-20T15:15:00Z","v":84463,"vw":49.121076},{"c":49.0999,"h":49.105,"l":49.0843,"n":157,"o":49.105,"t":"2026-10-20T15:30:00Z","v":76759,"vw":49.093784},{"c":49.055,"h":49.09,"l":49.05,"n":91,"o":49.09,"t":"2026-10-20T15:45:00Z","v":24446,"vw":49.07038},{"c":49.03,"h":49.055,"l":49.03,"n":126,"o":49.05,"t":"2026-10-20T16:00:00Z","v":36377,"vw":49.041573},{"c":49.037,"h":49.0399,"l":49.02,"n":249,"o":49.035,"t":"2026-10-20T16:15:00Z","v":532999,"vw":49.033268},{"c":49.03,"h":49.0397,"l":49.0123,"n":453,"o":49.025,"t":"2026-10-20T16:30:00Z","v":349555,"vw":49.024423},{"c":49.016,"h":49.0301,"l":49.0039,"n":249,"o":49.0301,"t":"2026-10-20T16:45:00Z","v":117356,"vw":49.02015},{"c":49.0001,"h":49.01,"l":48.9938,"n":95,"o":49.005,"t":"2026-10-20T17:00:00Z","v":21710,"vw":49.000927},{"c":49.03,"h":49.03,"l":49.0003,"n":79,"o":49.004,"t":"2026-10-20T17:15:00Z","v":35198,"vw":49.014299},{"c":49.055,"h":49.0559,"l":49.04,"n":78,"o":49.04,"t":"2026-10-20T17:30:00Z","v":31193,"vw":49.048754},{"c":49.045,"h":49.06,"l":49.04,"n":129,"o":49.056,"t":"2026-10-20T17:45:00Z","v":53766,"vw":49.048728},{"c":49.055,"h":49.055,"l":49.045,"n":152,"o":49.045,"t":"2026-10-20T18:00:00Z","v":59208,"vw":49.049342},{"c":49.045,"h":49.0575,"l":49.04,"n":207,"o":49.0575,"t":"2026-10-20T18:15:00Z","v":75072,"vw":49.047689},{"c":49.055,"h":49.0699,"l":49.04,"n":162,"o":49.045,"t":"2026-10-20T18:30:00Z","v":106539,"vw":49.055104},{"c":49.065,"h":49.0699,"l":49.05,"n":116,"o":49.05,"t":"2026-10-20T18:45:00Z","v":71011,"vw":49.059826},{"c":49.07,"h":49.08,"l":49.06,"n":172,"o":49.065,"t":"2026-10-20T19:00:00Z","v":56349,"vw":49.069582},{"c":49.085,"h":49.09,"l":49.071,"n":158,"o":49.075,"t":"2026-10-20T19:15:00Z","v":99559,"vw":49.081786},{"c":49.085,"h":49.09,"l":49.07,"n":197,"o":49.085,"t":"2026-10-20T19:30:00Z","v":81644,"vw":49.085822},{"c":49.07,"h":49.09,"l":49.07,"n":378,"o":49.085,"t":"2026-10-20T19:45:00Z","v":116996,"vw":49.074294},{"c":49.07,"h":49.07,"l":49.07,"n":8,"o":49.07,"t":"2026-10-20T20:00:00Z","v":1020,"vw":49.07},{"c":49.15,"h":49.16,"l":49.11,"n":134,"o":49.12,"t":"2026-10-21T13:30:00Z","v":24593,"vw":49.12281},{"c":49.145,"h":49.165,"l":49.135,"n":138,"o":49.155,"t":"2026-10-21T13:45:00Z","v":69261,"vw":49.149289},{"c":49.105,"h":49.14,"l":49.085,"n":166,"o":49.14,"t":"2026-10-21T14:00:00Z","v":38760,"vw":49.111508},{"c":49.095,"h":49.11,"l":49.076,"n":120,"o":49.11,"t":"2026-10-21T14:15:00Z","v":47925,"vw":49.093389},{"c":49.095,"h":49.105,"l":49.08,"n":127,"o":49.105,"t":"2026-10-21T14:30:00Z","v":16415,"vw":49.095274},{"c":49.055,"h":49.095,"l":49.055,"n":140,"o":49.095,"t":"2026-10-21T14:45:00Z","v":97579,"vw":49.079801},{"c":49.05,"h":49.0557,"l":49.045,"n":128,"o":49.055,"t":"2026-10-21T15:00:00Z","v":303599,"vw":49.050377},{"c":49.085,"h":49.085,"l":49.04,"n":176,"o":49.05,"t":"2026-10-21T15:15:00Z","v":90885,"vw":49.05191},{"c":49.065,"h":49.09,"l":49.0634,"n":152,"o":49.085,"t":"2026-10-21T15:30:00Z","v":70212,"vw":49.076474},{"c":49.08,"h":49.085,"l":49.0699,"n":175,"o":49.0699,"t":"2026-10-21T15:45:00Z","v":155504,"vw":49.075432},{"c":49.085,"h":49.085,"l":49.0608,"n":145,"o":49.075,"t":"2026-10-21T16:00:00Z","v":80398,"vw":49.076526},{"c":49.0899,"h":49.1,"l":49.07,"n":149,"o":49.08,"t":"2026-10-21T16:15:00Z","v":77811,"vw":49.086997},{"c":49.0945,"h":49.1001,"l":49.08,"n":113,"o":49.085,"t":"2026-10-21T16:30:00Z","v":58574,"vw":49.090149},{"c":49.105,"h":49.105,"l":49.08,"n":102,"o":49.095,"t":"2026-10-21T16:45:00Z","v":50073,"vw":49.09272},{"c":49.1052,"h":49.12,"l":49.095,"n":248,"o":49.105,"t":"2026-10-21T17:00:00Z","v":155583,"vw":49.105401},{"c":49.105,"h":49.115,"l":49.1006,"n":78,"o":49.105,"t":"2026-10-21T17:15:00Z","v":21718,"vw":49.104999},{"c":49.1021,"h":49.11,"l":49.1,"n":114,"o":49.1058,"t":"2026-10-21T17:30:00Z","v":35818,"vw":49.105527},{"c":49.1,"h":49.1098,"l":49.0901,"n":148,"o":49.1098,"t":"2026-10-21T17:45:00Z","v":55791,"vw":49.098664},{"c":49.0999,"h":49.105,"l":49.085,"n":138,"o":49.105,"t":"2026-10-21T18:00:00Z","v":74999,"vw":49.092723},{"c":49.1,"h":49.1099,"l":49.0902,"n":165,"o":49.0902,"t":"2026-10-21T18:15:00Z","v":85744,"vw":49.099217},{"c":49.09,"h":49.105,"l":49.09,"n":126,"o":49.101,"t":"2026-10-21T18:30:00Z","v":33071,"vw":49.096817},{"c":48.9977,"h":49.095,"l":48.99,"n":180,"o":49.09,"t":"2026-10-21T18:45:00Z","v":52541,"vw":49.045745},{"c":48.995,"h":49,"l":48.954,"n":221,"o":48.99,"t":"2026-10-21T19:00:00Z","v":117289,"vw":48.983455},{"c":49.065,"h":49.065,"l":48.99,"n":309,"o":48.99,"t":"2026-10-21T19:15:00Z","v":117918,"vw":49.02481},{"c":49.065,"h":49.08,"l":49.05,"n":200,"o":49.065,"t":"2026-10-21T19:30:00Z","v":79665,"vw":49.066069},{"c":49.085,"h":49.09,"l":49.0624,"n":294,"o":49.065,"t":"2026-10-21T19:45:00Z","v":73359,"vw":49.076102},{"c":49.09,"h":49.09,"l":49.09,"n":6,"o":49.09,"t":"2026-10-21T20:00:00Z","v":3344,"vw":49.09},{"c":49.16,"h":49.16,"l":49.16,"n":1,"o":49.16,"t":"2026-10-22T08:00:00Z","v":241,"vw":49.16},{"c":49.23,"h":49.25,"l":49.23,"n":15,"o":49.24,"t":"2026-10-22T13:15:00Z","v":327,"vw":49.239901},{"c":49.26,"h":49.28,"l":49.21,"n":316,"o":49.25,"t":"2026-10-22T13:30:00Z","v":81536,"vw":49.244856},{"c":49.3,"h":49.3393,"l":49.26,"n":185,"o":49.26,"t":"2026-10-22T13:45:00Z","v":72676,"vw":49.313797},{"c":49.31,"h":49.31,"l":49.29,"n":147,"o":49.305,"t":"2026-10-22T14:00:00Z","v":48965,"vw":49.303048},{"c":49.3275,"h":49.33,"l":49.2901,"n":183,"o":49.305,"t":"2026-10-22T14:15:00Z","v":79705,"vw":49.317365},{"c":49.3451,"h":49.3625,"l":49.325,"n":188,"o":49.335,"t":"2026-10-22T14:30:00Z","v":139238,"vw":49.339753},{"c":49.35,"h":49.37,"l":49.3301,"n":170,"o":49.34,"t":"2026-10-22T14:45:00Z","v":91659,"vw":49.353793},{"c":49.38,"h":49.385,"l":49.35,"n":170,"o":49.35,"t":"2026-10-22T15:00:00Z","v":105696,"vw":49.369378},{"c":49.36,"h":49.3771,"l":49.345,"n":187,"o":49.375,"t":"2026-10-22T15:15:00Z","v":97473,"vw":49.35944},{"c":49.39,"h":49.3901,"l":49.3501,"n":217,"o":49.365,"t":"2026-10-22T15:30:00Z","v":97949,"vw":49.371292},{"c":49.3801,"h":49.395,"l":49.37,"n":130,"o":49.38,"t":"2026-10-22T15:45:00Z","v":81256,"vw":49.385086},{"c":49.395,"h":49.395,"l":49.3704,"n":130,"o":49.3851,"t":"2026-10-22T16:00:00Z","v":53376,"vw":49.38193},{"c":49.39,"h":49.405,"l":49.385,"n":113,"o":49.4,"t":"2026-10-22T16:15:00Z","v":45861,"vw":49.397624},{"c":49.435,"h":49.435,"l":49.3802,"n":122,"o":49.3802,"t":"2026-10-22T16:30:00Z","v":57910,"vw":49.410064},{"c":49.44,"h":49.455,"l":49.425,"n":187,"o":49.44,"t":"2026-10-22T16:45:00Z","v":128323,"vw":49.442179},{"c":49.465,"h":49.465,"l":49.425,"n":177,"o":49.435,"t":"2026-10-22T17:00:00Z","v":62639,"vw":49.436092},{"c":49.4701,"h":49.48,"l":49.46,"n":146,"o":49.465,"t":"2026-10-22T17:15:00Z","v":60001,"vw":49.470057},{"c":49.4801,"h":49.4856,"l":49.4601,"n":172,"o":49.4763,"t":"2026-10-22T17:30:00Z","v":83114,"vw":49.474833},{"c":49.525,"h":49.53,"l":49.475,"n":289,"o":49.485,"t":"2026-10-22T17:45:00Z","v":154132,"vw":49.501554},{"c":49.505,"h":49.545,"l":49.5,"n":286,"o":49.525,"t":"2026-10-22T18:00:00Z","v":135522,"vw":49.520443},{"c":49.5403,"h":49.545,"l":49.5006,"n":507,"o":49.505,"t":"2026-10-22T18:15:00Z","v":361019,"vw":49.527474},{"c":49.53,"h":49.5599,"l":49.53,"n":297,"o":49.5401,"t":"2026-10-22T18:30:00Z","v":138606,"vw":49.541635},{"c":49.525,"h":49.535,"l":49.5106,"n":196,"o":49.535,"t":"2026-10-22T18:45:00Z","v":132372,"vw":49.523619},{"c":49.525,"h":49.5298,"l":49.52,"n":156,"o":49.525,"t":"2026-10-22T19:00:00Z","v":43350,"vw":49.523257},{"c":49.515,"h":49.53,"l":49.5145,"n":164,"o":49.5201,"t":"2026-10-22T19:15:00Z","v":41039,"vw":49.522547},{"c":49.495,"h":49.5199,"l":49.4943,"n":186,"o":49.515,"t":"2026-10-22T19:30:00Z","v":123758,"vw":49.502551},{"c":49.495,"h":49.5,"l":49.4818,"n":599,"o":49.4901,"t":"2026-10-22T19:45:00Z","v":160665,"vw":49.491747},{"c":49.5,"h":49.5,"l":49.5,"n":6,"o":49.5,"t":"2026-10-22T20:00:00Z","v":3176,"vw":49.5},{"c":49.3616,"h":49.3616,"l":49.3616,"n":6,"o":49.3616,"t":"2026-10-22T20:15:00Z","v":105,"vw":49.3616},{"c":49.3157,"h":49.3157,"l":49.3157,"n":1,"o":49.3157,"t":"2026-10-22T20:30:00Z","v":300,"vw":49.3157},{"c":49.319,"h":49.319,"l":49.284,"n":2,"o":49.284,"t":"2026-10-22T20:45:00Z","v":600,"vw":49.3015},{"c":49.3103,"h":49.3103,"l":49.3103,"n":1,"o":49.3103,"t":"2026-10-22T21:00:00Z","v":300,"vw":49.3103},{"c":49.3184,"h":49.3184,"l":49.3184,"n":1,"o":49.3184,"t":"2026-10-22T21:30:00Z","v":300,"vw":49.3184},{"c":49.3193,"h":49.3193,"l":49.3193,"n":1,"o":49.3193,"t":"2026-10-22T21:45:00Z","v":100,"vw":49.3193},{"c":49.3065,"h":49.3065,"l":49.3065,"n":1,"o":49.3065,"t":"2026-10-22T22:00:00Z","v":300,"vw":49.3065},{"c":49.3332,"h":49.3332,"l":49.3332,"n":1,"o":49.3332,"t":"2026-10-22T22:15:00Z","v":300,"vw":49.3332},{"c":49.3195,"h":49.3195,"l":49.3195,"n":1,"o":49.3195,"t":"2026-10-22T22:30:00Z","v":300,"vw":49.3195},{"c":49.47,"h":49.47,"l":49.47,"n":1,"o":49.47,"t":"2026-10-22T22:45:00Z","v":300,"vw":49.47},{"c":49.3813,"h":49.3813,"l":49.3813,"n":1,"o":49.3813,"t":"2026-10-22T23:00:00Z","v":100,"vw":49.3813},{"c":49.55,"h":49.55,"l":49.55,"n":1,"o":49.55,"t":"2026-10-22T23:15:00Z","v":200,"vw":49.55}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.05,"strike":51.18549239883567,"iv":0.0783563732283496,"gamma":0.16689112535664247,"theta":-0.0038571487681025706,"vega":0.024397746005064953,"rho":0.002854710782632128,"breakevenPct":3.4015991903847986},{"delta":0.15,"premium":0.06923112192985117,"strike":50.80768878070149,"iv":0.06702263927780502,"gamma":0.2514779879820719,"theta":-0.004215007978405934,"vega":0.030371858832526764,"rho":0.004326926743466476,"breakevenPct":2.6779412767534607},{"delta":0.2,"premium":0.09098997916857662,"strike":50.59010020831423,"iv":0.062086583437879095,"gamma":0.32807335759897066,"theta":-0.004695878673878474,"vega":0.035902069276350375,"rho":0.0058489090957686875,"breakevenPct":2.2827248990571363},{"delta":0.25,"premium":0.11274883640730206,"strike":50.372511635926976,"iv":0.05715052759795318,"gamma":0.4046687272158694,"theta":-0.005176749369351013,"vega":0.04143227972017398,"rho":0.007370891448070899,"breakevenPct":1.8875085213608123},{"delta":0.3,"premium":0.1345076936460275,"strike":50.15492306353973,"iv":0.05221447175802726,"gamma":0.4812640968327681,"theta":-0.005657620064823552,"vega":0.04696249016399759,"rho":0.00889287380037311,"breakevenPct":1.492292143664488},{"delta":0.35,"premium":0.16650492354424126,"strike":49.96699015291152,"iv":0.04886960876585808,"gamma":0.5314160756746188,"theta":-0.005931624744710045,"vega":0.05061006271765483,"rho":0.010628372400775653,"breakevenPct":1.1775884489520891},{"delta":0.4,"premium":0.22381368585063466,"strike":49.85237262829873,"iv":0.049458528091754196,"gamma":0.5161941162114894,"theta":-0.005694210663842146,"vega":0.04960333604284521,"rho":0.012891730614537356,"breakevenPct":1.061929998283283},{"delta":0.45,"premium":0.28112244815702797,"strike":49.73775510368594,"iv":0.05004744741765031,"gamma":0.50097215674836,"theta":-0.005456796582974248,"vega":0.0485966093680356,"rho":0.015155088828299055,"breakevenPct":0.9462715476144772},{"delta":0.5,"premium":0.3384312104634213,"strike":49.62313757907316,"iv":0.05063636674354642,"gamma":0.4857501972852306,"theta":-0.0052193825021063485,"vega":0.047589882693225984,"rho":0.017418447042060754,"breakevenPct":0.8306130969456712},{"delta":0.55,"premium":0.39573997276981465,"strike":49.50852005446037,"iv":0.05122528606944254,"gamma":0.4705282378221012,"theta":-0.00498196842123845,"vega":0.046583156018416366,"rho":0.019681805255822457,"breakevenPct":0.7149546462768652},{"delta":0.6,"premium":0.4530487350762079,"strike":49.39390252984759,"iv":0.05181420539533865,"gamma":0.45530627835897186,"theta":-0.004744554340370551,"vega":0.04557642934360675,"rho":0.021945163469584153,"breakevenPct":0.5992961956080595},{"delta":0.65,"premium":0.5103574973826013,"strike":49.2792850052348,"iv":0.05240312472123477,"gamma":0.44008431889584243,"theta":-0.004507140259502653,"vega":0.04456970266879713,"rho":0.024208521683345856,"breakevenPct":0.4836377449392534},{"delta":0.7,"premium":0.5676662596889945,"strike":49.16466748062201,"iv":0.052992044047130885,"gamma":0.42486235943271305,"theta":-0.004269726178634754,"vega":0.04356297599398752,"rho":0.02647187989710755,"breakevenPct":0.3679792942704476},{"delta":0.75,"premium":0.624975021995388,"strike":49.050049956009225,"iv":0.053580963373026994,"gamma":0.4096403999695836,"theta":-0.004032312097766855,"vega":0.0425562493191779,"rho":0.028735238110869255,"breakevenPct":0.25232084360164153}],"put":[{"delta":0.1,"premium":0.06263174338507499,"strike":48.08421162256717,"iv":0.09149943272250306,"gamma":0.13378462065032992,"theta":-0.0031147791425290843,"vega":0.023623604415846336,"rho":-0.0049622511806716564,"breakevenPct":3.0846016565447094},{"delta":0.15,"premium":0.10265745918196456,"strike":48.35104972787976,"iv":0.08960565861920963,"gamma":0.1762133442370636,"theta":-0.003751498506594036,"vega":0.030230945786520476,"rho":-0.007179763998860365,"breakevenPct":2.6268571771991875},{"delta":0.2,"premium":0.14268317497885413,"strike":48.61788783319236,"iv":0.0877118845159162,"gamma":0.21864206782379733,"theta":-0.004388217870658988,"vega":0.03683828715719462,"rho":-0.009397276817049076,"breakevenPct":2.1691126978536657},{"delta":0.25,"premium":0.1827088907757437,"strike":48.88472593850496,"iv":0.08581811041262277,"gamma":0.261070791410531,"theta":-0.00502493723472394,"vega":0.04344562852786877,"rho":-0.011614789635237785,"breakevenPct":1.7113682185081436},{"delta":0.3,"premium":0.2518420179223365,"strike":49.09425821440425,"iv":0.08696057085960837,"gamma":0.27808981081978096,"theta":-0.005450813143046797,"vega":0.04710119482243611,"rho":-0.013716742533881408,"breakevenPct":1.428019785102095},{"delta":0.35,"premium":0.3431131762363093,"strike":49.260205774975105,"iv":0.09041228011948226,"gamma":0.275783139727846,"theta":-0.005716329239960172,"vega":0.04851174908728842,"rho":-0.01573080478949074,"breakevenPct":1.2773105979035333},{"delta":0.4,"premium":0.4343843345502822,"strike":49.42615333554597,"iv":0.09386398937935614,"gamma":0.273476468635911,"theta":-0.005981845336873548,"vega":0.04992230335214073,"rho":-0.017744867045100077,"breakevenPct":1.1266014107049716},{"delta":0.45,"premium":0.525655492864255,"strike":49.592100896116825,"iv":0.09731569863923001,"gamma":0.2711697975439761,"theta":-0.006247361433786923,"vega":0.051332857616993036,"rho":-0.01975892930070941,"breakevenPct":0.9758922235064099},{"delta":0.5,"premium":0.6169266511782278,"strike":49.75804845668769,"iv":0.10076740789910389,"gamma":0.26886312645204113,"theta":-0.006512877530700298,"vega":0.05274341188184534,"rho":-0.021772991556318746,"breakevenPct":0.8251830363078483},{"delta":0.55,"premium":0.7081978094922006,"strike":49.923996017258546,"iv":0.10421911715897778,"gamma":0.2665564553601062,"theta":-0.006778393627613674,"vega":0.054153966146697645,"rho":-0.023787053811928083,"breakevenPct":0.6744738491092865},{"delta":0.6,"premium":0.9160313138189244,"strike":50.18447923757658,"iv":0.11417535738597687,"gamma":0.24592675289312457,"theta":-0.007158270932607216,"vega":0.053361061946902655,"rho":-0.02578917374709093,"breakevenPct":0.5682181155243968},{"delta":0.65,"premium":1.2223621511232134,"strike":50.524846834581346,"iv":0.12962804628999322,"gamma":0.20981375085091897,"theta":-0.007634785568413887,"vega":0.05070619469026549,"rho":-0.027781202201138493,"breakevenPct":0.49952637041748055},{"delta":0.7,"premium":1.5286929884275016,"strike":50.86521443158611,"iv":0.14508073519400952,"gamma":0.17370074880871342,"theta":-0.008111300204220557,"vega":0.04805132743362832,"rho":-0.02977323065518605,"breakevenPct":0.4308346253105644},{"delta":0.75,"premium":2.2010948905109498,"strike":51.55109489051095,"iv":0.1805733576642336,"gamma":0.12947554744525544,"theta":-0.009457299270072994,"vega":0.04418941605839416,"rho":-0.032011102208855814,"breakevenPct":0.4036326942482255},{"delta":0.8,"premium":3.4412772585669806,"strike":52.79127725856698,"iv":0.24263956386292845,"gamma":0.08341900311526473,"theta":-0.01166604361370717,"vega":0.03905140186915887,"rho":-0.03468573466557639,"breakevenPct":0.4036326942482255},{"delta":0.85,"premium":6.166666666666665,"strike":55.516666666666666,"iv":0.3600666666666666,"gamma":0.04657333333333335,"theta":-0.015016666666666664,"vega":0.03252166666666667,"rho":-0.03859592418393492,"breakevenPct":0.4036326942482255}]},"raw":{"call":[{"delta":0.1,"premium":0.05,"strike":51.18549239883567,"iv":0.0783563732283496,"gamma":0.16689112535664247,"theta":-0.0038571487681025706,"vega":0.024397746005064953,"rho":0.002854710782632128,"breakevenPct":3.4015991903847986},{"delta":0.15,"premium":0.06923112192985117,"strike":50.80768878070149,"iv":0.06702263927780502,"gamma":0.2514779879820719,"theta":-0.004215007978405934,"vega":0.030371858832526764,"rho":0.004326926743466476,"breakevenPct":2.6779412767534607},{"delta":0.2,"premium":0.09098997916857662,"strike":50.59010020831423,"iv":0.062086583437879095,"gamma":0.32807335759897066,"theta":-0.004695878673878474,"vega":0.035902069276350375,"rho":0.0058489090957686875,"breakevenPct":2.2827248990571363},{"delta":0.25,"premium":0.11274883640730206,"strike":50.372511635926976,"iv":0.05715052759795318,"gamma":0.4046687272158694,"theta":-0.005176749369351013,"vega":0.04143227972017398,"rho":0.007370891448070899,"breakevenPct":1.8875085213608123},{"delta":0.3,"premium":0.1345076936460275,"strike":50.15492306353973,"iv":0.05221447175802726,"gamma":0.4812640968327681,"theta":-0.005657620064823552,"vega":0.04696249016399759,"rho":0.00889287380037311,"breakevenPct":1.492292143664488},{"delta":0.35,"premium":0.16650492354424126,"strike":49.96699015291152,"iv":0.04886960876585808,"gamma":0.5314160756746188,"theta":-0.005931624744710045,"vega":0.05061006271765483,"rho":0.010628372400775653,"breakevenPct":1.1775884489520891},{"delta":0.4,"premium":0.22381368585063466,"strike":49.85237262829873,"iv":0.049458528091754196,"gamma":0.5161941162114894,"theta":-0.005694210663842146,"vega":0.04960333604284521,"rho":0.012891730614537356,"breakevenPct":1.061929998283283},{"delta":0.45,"premium":0.28112244815702797,"strike":49.73775510368594,"iv":0.05004744741765031,"gamma":0.50097215674836,"theta":-0.005456796582974248,"vega":0.0485966093680356,"rho":0.015155088828299055,"breakevenPct":0.9462715476144772},{"delta":0.5,"premium":0.3384312104634213,"strike":49.62313757907316,"iv":0.05063636674354642,"gamma":0.4857501972852306,"theta":-0.0052193825021063485,"vega":0.047589882693225984,"rho":0.017418447042060754,"breakevenPct":0.8306130969456712},{"delta":0.55,"premium":0.39573997276981465,"strike":49.50852005446037,"iv":0.05122528606944254,"gamma":0.4705282378221012,"theta":-0.00498196842123845,"vega":0.046583156018416366,"rho":0.019681805255822457,"breakevenPct":0.7149546462768652},{"delta":0.6,"premium":0.4530487350762079,"strike":49.39390252984759,"iv":0.05181420539533865,"gamma":0.45530627835897186,"theta":-0.004744554340370551,"vega":0.04557642934360675,"rho":0.021945163469584153,"breakevenPct":0.5992961956080595},{"delta":0.65,"premium":0.5103574973826013,"strike":49.2792850052348,"iv":0.05240312472123477,"gamma":0.44008431889584243,"theta":-0.004507140259502653,"vega":0.04456970266879713,"rho":0.024208521683345856,"breakevenPct":0.4836377449392534},{"delta":0.7,"premium":0.5676662596889945,"strike":49.16466748062201,"iv":0.052992044047130885,"gamma":0.42486235943271305,"theta":-0.004269726178634754,"vega":0.04356297599398752,"rho":0.02647187989710755,"breakevenPct":0.3679792942704476},{"delta":0.75,"premium":0.624975021995388,"strike":49.050049956009225,"iv":0.053580963373026994,"gamma":0.4096403999695836,"theta":-0.004032312097766855,"vega":0.0425562493191779,"rho":0.028735238110869255,"breakevenPct":0.25232084360164153}],"put":[{"delta":0.1,"premium":0.06263174338507499,"strike":48.08421162256717,"iv":0.09149943272250306,"gamma":0.13378462065032992,"theta":-0.0031147791425290843,"vega":0.023623604415846336,"rho":-0.0049622511806716564,"breakevenPct":3.0846016565447094},{"delta":0.15,"premium":0.10265745918196456,"strike":48.35104972787976,"iv":0.08960565861920963,"gamma":0.1762133442370636,"theta":-0.003751498506594036,"vega":0.030230945786520476,"rho":-0.007179763998860365,"breakevenPct":2.6268571771991875},{"delta":0.2,"premium":0.14268317497885413,"strike":48.61788783319236,"iv":0.0877118845159162,"gamma":0.21864206782379733,"theta":-0.004388217870658988,"vega":0.03683828715719462,"rho":-0.009397276817049076,"breakevenPct":2.1691126978536657},{"delta":0.25,"premium":0.1827088907757437,"strike":48.88472593850496,"iv":0.08581811041262277,"gamma":0.261070791410531,"theta":-0.00502493723472394,"vega":0.04344562852786877,"rho":-0.011614789635237785,"breakevenPct":1.7113682185081436},{"delta":0.3,"premium":0.2518420179223365,"strike":49.09425821440425,"iv":0.08696057085960837,"gamma":0.27808981081978096,"theta":-0.005450813143046797,"vega":0.04710119482243611,"rho":-0.013716742533881408,"breakevenPct":1.428019785102095},{"delta":0.35,"premium":0.3431131762363093,"strike":49.260205774975105,"iv":0.09041228011948226,"gamma":0.275783139727846,"theta":-0.005716329239960172,"vega":0.04851174908728842,"rho":-0.01573080478949074,"breakevenPct":1.2773105979035333},{"delta":0.4,"premium":0.4343843345502822,"strike":49.42615333554597,"iv":0.09386398937935614,"gamma":0.273476468635911,"theta":-0.005981845336873548,"vega":0.04992230335214073,"rho":-0.017744867045100077,"breakevenPct":1.1266014107049716},{"delta":0.45,"premium":0.525655492864255,"strike":49.592100896116825,"iv":0.09731569863923001,"gamma":0.2711697975439761,"theta":-0.006247361433786923,"vega":0.051332857616993036,"rho":-0.01975892930070941,"breakevenPct":0.9758922235064099},{"delta":0.5,"premium":0.6169266511782278,"strike":49.75804845668769,"iv":0.10076740789910389,"gamma":0.26886312645204113,"theta":-0.006512877530700298,"vega":0.05274341188184534,"rho":-0.021772991556318746,"breakevenPct":0.8251830363078483},{"delta":0.55,"premium":0.7081978094922006,"strike":49.923996017258546,"iv":0.10421911715897778,"gamma":0.2665564553601062,"theta":-0.006778393627613674,"vega":0.054153966146697645,"rho":-0.023787053811928083,"breakevenPct":0.6744738491092865},{"delta":0.6,"premium":0.9160313138189244,"strike":50.18447923757658,"iv":0.11417535738597687,"gamma":0.24592675289312457,"theta":-0.007158270932607216,"vega":0.053361061946902655,"rho":-0.02578917374709093,"breakevenPct":0.5682181155243968},{"delta":0.65,"premium":1.2223621511232134,"strike":50.524846834581346,"iv":0.12962804628999322,"gamma":0.20981375085091897,"theta":-0.007634785568413887,"vega":0.05070619469026549,"rho":-0.027781202201138493,"breakevenPct":0.49952637041748055},{"delta":0.7,"premium":1.5286929884275016,"strike":50.86521443158611,"iv":0.14508073519400952,"gamma":0.17370074880871342,"theta":-0.008111300204220557,"vega":0.04805132743362832,"rho":-0.02977323065518605,"breakevenPct":0.4308346253105644},{"delta":0.75,"premium":2.2010948905109498,"strike":51.55109489051095,"iv":0.1805733576642336,"gamma":0.12947554744525544,"theta":-0.009457299270072994,"vega":0.04418941605839416,"rho":-0.032011102208855814,"breakevenPct":0.4036326942482255},{"delta":0.8,"premium":3.4412772585669806,"strike":52.79127725856698,"iv":0.24263956386292845,"gamma":0.08341900311526473,"theta":-0.01166604361370717,"vega":0.03905140186915887,"rho":-0.03468573466557639,"breakevenPct":0.4036326942482255},{"delta":0.85,"premium":6.166666666666665,"strike":55.516666666666666,"iv":0.3600666666666666,"gamma":0.04657333333333335,"theta":-0.015016666666666664,"vega":0.03252166666666667,"rho":-0.03859592418393492,"breakevenPct":0.4036326942482255}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}