{"symbol":"VTIP","url":"https://intraalpha.com/companies/VTIP","capturedAt":"2026-10-23T02:17:43.506Z","state":"partial","quote":{"symbol":"VTIP","last_price":48.84,"prev_close":48.66,"regular_close":48.82,"change":0.18,"change_pct":0.3699,"regular_change":0.16,"regular_change_pct":0.3288,"extended_change":0.02,"extended_change_pct":0.041,"bid":48.74,"ask":48.9,"bid_size":100,"ask_size":100,"volume":3774954,"vwap":48.799433,"open":48.75,"high":48.86,"low":48.74,"close":48.82,"trade_count":7009,"last_trade_at":"2026-10-22T22:38:16.256689813Z","last_quote_at":"2026-10-22T23:55:31.392494848Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:17:35.667234676-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:05.323Z","bars":[{"c":48.62,"h":48.6346,"l":48.62,"n":4,"o":48.6346,"t":"2026-10-16T11:10:00Z","v":577,"vw":48.625114},{"c":48.615,"h":48.62,"l":48.6,"n":190,"o":48.605,"t":"2026-10-16T13:30:00Z","v":93151,"vw":48.610265},{"c":48.625,"h":48.6297,"l":48.614,"n":76,"o":48.615,"t":"2026-10-16T13:35:00Z","v":12040,"vw":48.619193},{"c":48.6317,"h":48.635,"l":48.6248,"n":107,"o":48.6286,"t":"2026-10-16T13:40:00Z","v":16863,"vw":48.631525},{"c":48.635,"h":48.6374,"l":48.625,"n":88,"o":48.635,"t":"2026-10-16T13:45:00Z","v":36923,"vw":48.633837},{"c":48.645,"h":48.65,"l":48.635,"n":61,"o":48.6363,"t":"2026-10-16T13:50:00Z","v":18772,"vw":48.647402},{"c":48.655,"h":48.6556,"l":48.645,"n":105,"o":48.645,"t":"2026-10-16T13:55:00Z","v":20880,"vw":48.651811},{"c":48.6624,"h":48.67,"l":48.6599,"n":87,"o":48.6599,"t":"2026-10-16T14:00:00Z","v":22907,"vw":48.662416},{"c":48.6601,"h":48.67,"l":48.65,"n":188,"o":48.665,"t":"2026-10-16T14:05:00Z","v":95892,"vw":48.662413},{"c":48.6656,"h":48.67,"l":48.66,"n":117,"o":48.6642,"t":"2026-10-16T14:10:00Z","v":19272,"vw":48.665044},{"c":48.655,"h":48.6668,"l":48.655,"n":88,"o":48.665,"t":"2026-10-16T14:15:00Z","v":32750,"vw":48.663132},{"c":48.6556,"h":48.66,"l":48.653,"n":81,"o":48.6584,"t":"2026-10-16T14:20:00Z","v":16351,"vw":48.656286},{"c":48.655,"h":48.66,"l":48.65,"n":104,"o":48.655,"t":"2026-10-16T14:25:00Z","v":28537,"vw":48.654475},{"c":48.655,"h":48.66,"l":48.65,"n":114,"o":48.655,"t":"2026-10-16T14:30:00Z","v":33120,"vw":48.6563},{"c":48.645,"h":48.6554,"l":48.64,"n":98,"o":48.655,"t":"2026-10-16T14:35:00Z","v":50110,"vw":48.652135},{"c":48.655,"h":48.6555,"l":48.645,"n":107,"o":48.645,"t":"2026-10-16T14:40:00Z","v":23829,"vw":48.650908},{"c":48.6454,"h":48.655,"l":48.6447,"n":62,"o":48.655,"t":"2026-10-16T14:45:00Z","v":32257,"vw":48.648382},{"c":48.6557,"h":48.6599,"l":48.6401,"n":115,"o":48.645,"t":"2026-10-16T14:50:00Z","v":41681,"vw":48.649313},{"c":48.65,"h":48.6559,"l":48.6439,"n":112,"o":48.655,"t":"2026-10-16T14:55:00Z","v":31676,"vw":48.652135},{"c":48.6555,"h":48.6599,"l":48.6475,"n":69,"o":48.6475,"t":"2026-10-16T15:00:00Z","v":17204,"vw":48.653708},{"c":48.6657,"h":48.6699,"l":48.655,"n":69,"o":48.655,"t":"2026-10-16T15:05:00Z","v":17088,"vw":48.664933},{"c":48.665,"h":48.67,"l":48.66,"n":89,"o":48.665,"t":"2026-10-16T15:10:00Z","v":20444,"vw":48.666494},{"c":48.6671,"h":48.6698,"l":48.66,"n":89,"o":48.6614,"t":"2026-10-16T15:15:00Z","v":23515,"vw":48.662688},{"c":48.66,"h":48.67,"l":48.6548,"n":111,"o":48.67,"t":"2026-10-16T15:20:00Z","v":38230,"vw":48.661228},{"c":48.6584,"h":48.66,"l":48.6525,"n":86,"o":48.655,"t":"2026-10-16T15:25:00Z","v":12414,"vw":48.656272},{"c":48.655,"h":48.66,"l":48.65,"n":72,"o":48.6522,"t":"2026-10-16T15:30:00Z","v":30848,"vw":48.65638},{"c":48.655,"h":48.66,"l":48.65,"n":90,"o":48.655,"t":"2026-10-16T15:35:00Z","v":33442,"vw":48.654719},{"c":48.66,"h":48.66,"l":48.65,"n":69,"o":48.655,"t":"2026-10-16T15:40:00Z","v":31178,"vw":48.6543},{"c":48.65,"h":48.66,"l":48.64,"n":107,"o":48.6554,"t":"2026-10-16T15:45:00Z","v":42251,"vw":48.649178},{"c":48.645,"h":48.65,"l":48.64,"n":63,"o":48.645,"t":"2026-10-16T15:50:00Z","v":11731,"vw":48.646039},{"c":48.6414,"h":48.6456,"l":48.64,"n":76,"o":48.645,"t":"2026-10-16T15:55:00Z","v":17699,"vw":48.645226},{"c":48.64,"h":48.65,"l":48.635,"n":103,"o":48.6445,"t":"2026-10-16T16:00:00Z","v":38454,"vw":48.640262},{"c":48.635,"h":48.6455,"l":48.635,"n":73,"o":48.645,"t":"2026-10-16T16:05:00Z","v":31265,"vw":48.641187},{"c":48.645,"h":48.65,"l":48.635,"n":67,"o":48.635,"t":"2026-10-16T16:10:00Z","v":19998,"vw":48.64138},{"c":48.625,"h":48.6401,"l":48.625,"n":91,"o":48.6401,"t":"2026-10-16T16:15:00Z","v":94475,"vw":48.631539},{"c":48.6276,"h":48.64,"l":48.6246,"n":77,"o":48.63,"t":"2026-10-16T16:20:00Z","v":28924,"vw":48.632255},{"c":48.6399,"h":48.6399,"l":48.62,"n":57,"o":48.63,"t":"2026-10-16T16:25:00Z","v":9637,"vw":48.633957},{"c":48.625,"h":48.6399,"l":48.6227,"n":53,"o":48.6399,"t":"2026-10-16T16:30:00Z","v":15039,"vw":48.628943},{"c":48.625,"h":48.63,"l":48.6201,"n":52,"o":48.6299,"t":"2026-10-16T16:35:00Z","v":9390,"vw":48.62691},{"c":48.635,"h":48.6397,"l":48.625,"n":128,"o":48.625,"t":"2026-10-16T16:40:00Z","v":31147,"vw":48.632556},{"c":48.625,"h":48.6399,"l":48.62,"n":40,"o":48.635,"t":"2026-10-16T16:45:00Z","v":8867,"vw":48.63078},{"c":48.625,"h":48.6254,"l":48.625,"n":27,"o":48.6254,"t":"2026-10-16T16:50:00Z","v":3857,"vw":48.625021},{"c":48.635,"h":48.6355,"l":48.6241,"n":87,"o":48.625,"t":"2026-10-16T16:55:00Z","v":40519,"vw":48.63175},{"c":48.635,"h":48.635,"l":48.63,"n":37,"o":48.63,"t":"2026-10-16T17:00:00Z","v":131238,"vw":48.630066},{"c":48.645,"h":48.65,"l":48.6301,"n":60,"o":48.635,"t":"2026-10-16T17:05:00Z","v":12200,"vw":48.638282},{"c":48.6453,"h":48.6499,"l":48.645,"n":47,"o":48.645,"t":"2026-10-16T17:10:00Z","v":5085,"vw":48.645229},{"c":48.645,"h":48.6454,"l":48.64,"n":53,"o":48.645,"t":"2026-10-16T17:15:00Z","v":7654,"vw":48.644436},{"c":48.655,"h":48.6597,"l":48.645,"n":89,"o":48.645,"t":"2026-10-16T17:20:00Z","v":20424,"vw":48.654304},{"c":48.65,"h":48.66,"l":48.65,"n":47,"o":48.6554,"t":"2026-10-16T17:25:00Z","v":23480,"vw":48.65759},{"c":48.655,"h":48.6599,"l":48.65,"n":57,"o":48.65,"t":"2026-10-16T17:30:00Z","v":50971,"vw":48.650958},{"c":48.6552,"h":48.6554,"l":48.6447,"n":73,"o":48.655,"t":"2026-10-16T17:35:00Z","v":17609,"vw":48.650189},{"c":48.6546,"h":48.665,"l":48.6514,"n":67,"o":48.6514,"t":"2026-10-16T17:40:00Z","v":28719,"vw":48.659024},{"c":48.654,"h":48.66,"l":48.654,"n":29,"o":48.655,"t":"2026-10-16T17:45:00Z","v":17835,"vw":48.65825},{"c":48.6599,"h":48.66,"l":48.6546,"n":167,"o":48.66,"t":"2026-10-16T17:50:00Z","v":11437,"vw":48.657724},{"c":48.655,"h":48.66,"l":48.654,"n":39,"o":48.655,"t":"2026-10-16T17:55:00Z","v":6680,"vw":48.656952},{"c":48.655,"h":48.66,"l":48.65,"n":42,"o":48.6546,"t":"2026-10-16T18:00:00Z","v":3108,"vw":48.657306},{"c":48.655,"h":48.66,"l":48.6501,"n":45,"o":48.66,"t":"2026-10-16T18:05:00Z","v":9206,"vw":48.654953},{"c":48.655,"h":48.659,"l":48.6544,"n":75,"o":48.655,"t":"2026-10-16T18:10:00Z","v":9537,"vw":48.655681},{"c":48.655,"h":48.66,"l":48.655,"n":42,"o":48.655,"t":"2026-10-16T18:15:00Z","v":4173,"vw":48.656599},{"c":48.654,"h":48.66,"l":48.6525,"n":82,"o":48.6525,"t":"2026-10-16T18:20:00Z","v":16179,"vw":48.657247},{"c":48.655,"h":48.66,"l":48.6547,"n":91,"o":48.655,"t":"2026-10-16T18:25:00Z","v":28262,"vw":48.656897},{"c":48.6543,"h":48.66,"l":48.6501,"n":62,"o":48.655,"t":"2026-10-16T18:30:00Z","v":14906,"vw":48.654963},{"c":48.655,"h":48.66,"l":48.6501,"n":76,"o":48.655,"t":"2026-10-16T18:35:00Z","v":23598,"vw":48.655525},{"c":48.66,"h":48.66,"l":48.65,"n":95,"o":48.655,"t":"2026-10-16T18:40:00Z","v":23467,"vw":48.65562},{"c":48.6699,"h":48.6699,"l":48.6543,"n":120,"o":48.655,"t":"2026-10-16T18:45:00Z","v":23096,"vw":48.661116},{"c":48.67,"h":48.67,"l":48.66,"n":85,"o":48.665,"t":"2026-10-16T18:50:00Z","v":27143,"vw":48.667114},{"c":48.6746,"h":48.68,"l":48.665,"n":133,"o":48.665,"t":"2026-10-16T18:55:00Z","v":17949,"vw":48.673574},{"c":48.685,"h":48.69,"l":48.6749,"n":110,"o":48.6785,"t":"2026-10-16T19:00:00Z","v":34441,"vw":48.681121},{"c":48.685,"h":48.6899,"l":48.684,"n":92,"o":48.6848,"t":"2026-10-16T19:05:00Z","v":19604,"vw":48.686244},{"c":48.685,"h":48.69,"l":48.68,"n":142,"o":48.685,"t":"2026-10-16T19:10:00Z","v":36572,"vw":48.685439},{"c":48.685,"h":48.69,"l":48.6801,"n":97,"o":48.685,"t":"2026-10-16T19:15:00Z","v":53261,"vw":48.687162},{"c":48.6899,"h":48.69,"l":48.68,"n":137,"o":48.685,"t":"2026-10-16T19:20:00Z","v":275504,"vw":48.689474},{"c":48.6899,"h":48.69,"l":48.6801,"n":106,"o":48.685,"t":"2026-10-16T19:25:00Z","v":29481,"vw":48.685745},{"c":48.6848,"h":48.69,"l":48.68,"n":202,"o":48.685,"t":"2026-10-16T19:30:00Z","v":44182,"vw":48.68694},{"c":48.685,"h":48.69,"l":48.68,"n":92,"o":48.6868,"t":"2026-10-16T19:35:00Z","v":30033,"vw":48.683314},{"c":48.685,"h":48.69,"l":48.68,"n":119,"o":48.685,"t":"2026-10-16T19:40:00Z","v":19028,"vw":48.686016},{"c":48.6899,"h":48.69,"l":48.68,"n":135,"o":48.685,"t":"2026-10-16T19:45:00Z","v":41340,"vw":48.688005},{"c":48.68,"h":48.69,"l":48.68,"n":158,"o":48.685,"t":"2026-10-16T19:50:00Z","v":25192,"vw":48.684399},{"c":48.69,"h":48.69,"l":48.68,"n":266,"o":48.68,"t":"2026-10-16T19:55:00Z","v":48121,"vw":48.684975},{"c":48.68,"h":48.68,"l":48.68,"n":14,"o":48.68,"t":"2026-10-16T20:00:00Z","v":3402,"vw":48.68},{"c":48.6992,"h":48.6992,"l":48.6992,"n":1,"o":48.6992,"t":"2026-10-16T20:20:00Z","v":2566,"vw":48.6992},{"c":48.71,"h":48.71,"l":48.71,"n":4,"o":48.71,"t":"2026-10-16T20:55:00Z","v":400,"vw":48.71},{"c":48.69,"h":48.7,"l":48.69,"n":7,"o":48.7,"t":"2026-10-16T21:50:00Z","v":1000,"vw":48.698255},{"c":48.68,"h":48.68,"l":48.68,"n":2,"o":48.68,"t":"2026-10-19T08:00:00Z","v":463,"vw":48.68},{"c":48.75,"h":48.75,"l":48.73,"n":7,"o":48.73,"t":"2026-10-19T11:00:00Z","v":1000,"vw":48.747881},{"c":48.7423,"h":48.7423,"l":48.7423,"n":1,"o":48.7423,"t":"2026-10-19T11:10:00Z","v":200,"vw":48.7423},{"c":48.74,"h":48.74,"l":48.74,"n":1,"o":48.74,"t":"2026-10-19T11:15:00Z","v":210,"vw":48.74},{"c":48.7,"h":48.7,"l":48.7,"n":1,"o":48.7,"t":"2026-10-19T11:55:00Z","v":145,"vw":48.7},{"c":48.65,"h":48.65,"l":48.65,"n":1,"o":48.65,"t":"2026-10-19T13:15:00Z","v":200,"vw":48.65},{"c":48.66,"h":48.66,"l":48.66,"n":1,"o":48.66,"t":"2026-10-19T13:25:00Z","v":300,"vw":48.66},{"c":48.655,"h":48.67,"l":48.6515,"n":271,"o":48.67,"t":"2026-10-19T13:30:00Z","v":327543,"vw":48.665388},{"c":48.66,"h":48.66,"l":48.6525,"n":100,"o":48.6575,"t":"2026-10-19T13:35:00Z","v":10509,"vw":48.655336},{"c":48.655,"h":48.66,"l":48.654,"n":144,"o":48.66,"t":"2026-10-19T13:40:00Z","v":8162,"vw":48.658471},{"c":48.66,"h":48.66,"l":48.65,"n":172,"o":48.655,"t":"2026-10-19T13:45:00Z","v":151134,"vw":48.657186},{"c":48.6548,"h":48.66,"l":48.65,"n":71,"o":48.655,"t":"2026-10-19T13:50:00Z","v":14737,"vw":48.654376},{"c":48.6646,"h":48.67,"l":48.66,"n":83,"o":48.66,"t":"2026-10-19T13:55:00Z","v":18618,"vw":48.664675},{"c":48.67,"h":48.67,"l":48.6646,"n":84,"o":48.6699,"t":"2026-10-19T14:00:00Z","v":11382,"vw":48.668576},{"c":48.6699,"h":48.67,"l":48.66,"n":109,"o":48.6648,"t":"2026-10-19T14:05:00Z","v":15836,"vw":48.665461},{"c":48.6654,"h":48.67,"l":48.66,"n":131,"o":48.6677,"t":"2026-10-19T14:10:00Z","v":43662,"vw":48.665068},{"c":48.665,"h":48.6699,"l":48.66,"n":130,"o":48.6653,"t":"2026-10-19T14:15:00Z","v":25520,"vw":48.664824},{"c":48.6565,"h":48.665,"l":48.654,"n":128,"o":48.665,"t":"2026-10-19T14:20:00Z","v":40522,"vw":48.658097},{"c":48.6514,"h":48.66,"l":48.6514,"n":118,"o":48.655,"t":"2026-10-19T14:25:00Z","v":34127,"vw":48.657398},{"c":48.655,"h":48.66,"l":48.65,"n":142,"o":48.655,"t":"2026-10-19T14:30:00Z","v":24256,"vw":48.65524},{"c":48.6501,"h":48.66,"l":48.65,"n":125,"o":48.65,"t":"2026-10-19T14:35:00Z","v":51878,"vw":48.654182},{"c":48.655,"h":48.66,"l":48.65,"n":111,"o":48.655,"t":"2026-10-19T14:40:00Z","v":25780,"vw":48.654575},{"c":48.65,"h":48.655,"l":48.6424,"n":162,"o":48.655,"t":"2026-10-19T14:45:00Z","v":48767,"vw":48.648054},{"c":48.65,"h":48.65,"l":48.64,"n":123,"o":48.65,"t":"2026-10-19T14:50:00Z","v":38428,"vw":48.648523},{"c":48.6501,"h":48.66,"l":48.6499,"n":119,"o":48.65,"t":"2026-10-19T14:55:00Z","v":59389,"vw":48.65586},{"c":48.6484,"h":48.66,"l":48.64,"n":97,"o":48.655,"t":"2026-10-19T15:00:00Z","v":36777,"vw":48.651598},{"c":48.65,"h":48.65,"l":48.64,"n":122,"o":48.6484,"t":"2026-10-19T15:05:00Z","v":36690,"vw":48.648186},{"c":48.655,"h":48.66,"l":48.65,"n":87,"o":48.6554,"t":"2026-10-19T15:10:00Z","v":48225,"vw":48.655017},{"c":48.645,"h":48.6599,"l":48.645,"n":119,"o":48.655,"t":"2026-10-19T15:15:00Z","v":41642,"vw":48.651586},{"c":48.65,"h":48.66,"l":48.6449,"n":86,"o":48.645,"t":"2026-10-19T15:20:00Z","v":36043,"vw":48.653664},{"c":48.656,"h":48.66,"l":48.65,"n":99,"o":48.65,"t":"2026-10-19T15:25:00Z","v":50622,"vw":48.655621},{"c":48.655,"h":48.66,"l":48.65,"n":115,"o":48.6583,"t":"2026-10-19T15:30:00Z","v":66050,"vw":48.655426},{"c":48.645,"h":48.6599,"l":48.645,"n":102,"o":48.6553,"t":"2026-10-19T15:35:00Z","v":44323,"vw":48.652923},{"c":48.645,"h":48.65,"l":48.64,"n":94,"o":48.645,"t":"2026-10-19T15:40:00Z","v":102171,"vw":48.644332},{"c":48.6474,"h":48.65,"l":48.6433,"n":154,"o":48.645,"t":"2026-10-19T15:45:00Z","v":62632,"vw":48.647966},{"c":48.645,"h":48.65,"l":48.645,"n":43,"o":48.645,"t":"2026-10-19T15:50:00Z","v":27813,"vw":48.648033},{"c":48.645,"h":48.65,"l":48.64,"n":76,"o":48.6483,"t":"2026-10-19T15:55:00Z","v":17779,"vw":48.645446},{"c":48.645,"h":48.6497,"l":48.64,"n":43,"o":48.6497,"t":"2026-10-19T16:00:00Z","v":50904,"vw":48.64804},{"c":48.645,"h":48.65,"l":48.64,"n":114,"o":48.645,"t":"2026-10-19T16:05:00Z","v":33932,"vw":48.646429},{"c":48.645,"h":48.65,"l":48.64,"n":146,"o":48.645,"t":"2026-10-19T16:10:00Z","v":21271,"vw":48.645148},{"c":48.645,"h":48.65,"l":48.64,"n":110,"o":48.645,"t":"2026-10-19T16:15:00Z","v":18652,"vw":48.643911},{"c":48.645,"h":48.6499,"l":48.64,"n":58,"o":48.645,"t":"2026-10-19T16:20:00Z","v":12393,"vw":48.645602},{"c":48.6499,"h":48.65,"l":48.6425,"n":71,"o":48.6447,"t":"2026-10-19T16:25:00Z","v":12289,"vw":48.647392},{"c":48.6483,"h":48.6483,"l":48.64,"n":59,"o":48.645,"t":"2026-10-19T16:30:00Z","v":10271,"vw":48.644777},{"c":48.645,"h":48.65,"l":48.6447,"n":56,"o":48.6447,"t":"2026-10-19T16:35:00Z","v":6519,"vw":48.647771},{"c":48.6499,"h":48.65,"l":48.64,"n":76,"o":48.65,"t":"2026-10-19T16:40:00Z","v":21198,"vw":48.648341},{"c":48.6423,"h":48.65,"l":48.64,"n":44,"o":48.64,"t":"2026-10-19T16:45:00Z","v":8697,"vw":48.645793},{"c":48.6493,"h":48.65,"l":48.6447,"n":63,"o":48.6484,"t":"2026-10-19T16:50:00Z","v":12832,"vw":48.647248},{"c":48.6447,"h":48.65,"l":48.6425,"n":120,"o":48.6447,"t":"2026-10-19T16:55:00Z","v":17878,"vw":48.646702},{"c":48.65,"h":48.65,"l":48.6401,"n":68,"o":48.645,"t":"2026-10-19T17:00:00Z","v":11937,"vw":48.646712},{"c":48.6445,"h":48.65,"l":48.64,"n":70,"o":48.645,"t":"2026-10-19T17:05:00Z","v":14481,"vw":48.645015},{"c":48.645,"h":48.65,"l":48.64,"n":64,"o":48.64,"t":"2026-10-19T17:10:00Z","v":15597,"vw":48.645265},{"c":48.6499,"h":48.65,"l":48.644,"n":79,"o":48.6483,"t":"2026-10-19T17:15:00Z","v":11582,"vw":48.647367},{"c":48.65,"h":48.65,"l":48.6442,"n":78,"o":48.6442,"t":"2026-10-19T17:20:00Z","v":18807,"vw":48.648151},{"c":48.65,"h":48.65,"l":48.64,"n":82,"o":48.65,"t":"2026-10-19T17:25:00Z","v":16911,"vw":48.647093},{"c":48.655,"h":48.66,"l":48.6443,"n":90,"o":48.6443,"t":"2026-10-19T17:30:00Z","v":23293,"vw":48.653104},{"c":48.65,"h":48.6554,"l":48.65,"n":44,"o":48.655,"t":"2026-10-19T17:35:00Z","v":11659,"vw":48.654252},{"c":48.6554,"h":48.6599,"l":48.65,"n":56,"o":48.655,"t":"2026-10-19T17:40:00Z","v":14399,"vw":48.653467},{"c":48.6545,"h":48.66,"l":48.65,"n":126,"o":48.6554,"t":"2026-10-19T17:45:00Z","v":33634,"vw":48.654108},{"c":48.6585,"h":48.66,"l":48.6501,"n":155,"o":48.655,"t":"2026-10-19T17:50:00Z","v":13108,"vw":48.654266},{"c":48.655,"h":48.66,"l":48.6501,"n":208,"o":48.66,"t":"2026-10-19T17:55:00Z","v":90889,"vw":48.659775},{"c":48.66,"h":48.66,"l":48.652,"n":72,"o":48.655,"t":"2026-10-19T18:00:00Z","v":9195,"vw":48.656553},{"c":48.6524,"h":48.66,"l":48.6524,"n":49,"o":48.6548,"t":"2026-10-19T18:05:00Z","v":6391,"vw":48.656953},{"c":48.66,"h":48.66,"l":48.6548,"n":85,"o":48.66,"t":"2026-10-19T18:10:00Z","v":11744,"vw":48.656867},{"c":48.665,"h":48.6676,"l":48.6599,"n":91,"o":48.66,"t":"2026-10-19T18:15:00Z","v":18115,"vw":48.663139},{"c":48.6614,"h":48.6699,"l":48.66,"n":47,"o":48.665,"t":"2026-10-19T18:20:00Z","v":10048,"vw":48.663656},{"c":48.665,"h":48.67,"l":48.66,"n":93,"o":48.66,"t":"2026-10-19T18:25:00Z","v":30607,"vw":48.665942},{"c":48.665,"h":48.67,"l":48.66,"n":65,"o":48.67,"t":"2026-10-19T18:30:00Z","v":15003,"vw":48.665517},{"c":48.665,"h":48.67,"l":48.66,"n":103,"o":48.67,"t":"2026-10-19T18:35:00Z","v":20367,"vw":48.666021},{"c":48.664,"h":48.67,"l":48.66,"n":103,"o":48.665,"t":"2026-10-19T18:40:00Z","v":17236,"vw":48.665494},{"c":48.67,"h":48.67,"l":48.665,"n":56,"o":48.665,"t":"2026-10-19T18:45:00Z","v":5061,"vw":48.66609},{"c":48.6616,"h":48.67,"l":48.66,"n":72,"o":48.665,"t":"2026-10-19T18:50:00Z","v":13347,"vw":48.665183},{"c":48.665,"h":48.67,"l":48.66,"n":93,"o":48.665,"t":"2026-10-19T18:55:00Z","v":21242,"vw":48.665118},{"c":48.66,"h":48.67,"l":48.66,"n":76,"o":48.66,"t":"2026-10-19T19:00:00Z","v":64080,"vw":48.668425},{"c":48.655,"h":48.6653,"l":48.6546,"n":177,"o":48.66,"t":"2026-10-19T19:05:00Z","v":50303,"vw":48.659479},{"c":48.655,"h":48.66,"l":48.6501,"n":92,"o":48.655,"t":"2026-10-19T19:10:00Z","v":45951,"vw":48.658335},{"c":48.66,"h":48.66,"l":48.6524,"n":96,"o":48.6546,"t":"2026-10-19T19:15:00Z","v":100810,"vw":48.659023},{"c":48.6546,"h":48.66,"l":48.65,"n":74,"o":48.655,"t":"2026-10-19T19:20:00Z","v":29525,"vw":48.654722},{"c":48.655,"h":48.66,"l":48.65,"n":224,"o":48.65,"t":"2026-10-19T19:25:00Z","v":103206,"vw":48.655405},{"c":48.6553,"h":48.66,"l":48.65,"n":120,"o":48.6501,"t":"2026-10-19T19:30:00Z","v":27963,"vw":48.652273},{"c":48.645,"h":48.655,"l":48.6447,"n":173,"o":48.6501,"t":"2026-10-19T19:35:00Z","v":53957,"vw":48.6495},{"c":48.645,"h":48.65,"l":48.64,"n":116,"o":48.644,"t":"2026-10-19T19:40:00Z","v":80357,"vw":48.642512},{"c":48.645,"h":48.65,"l":48.6401,"n":89,"o":48.6401,"t":"2026-10-19T19:45:00Z","v":32297,"vw":48.646379},{"c":48.645,"h":48.65,"l":48.64,"n":131,"o":48.6499,"t":"2026-10-19T19:50:00Z","v":38460,"vw":48.645229},{"c":48.645,"h":48.65,"l":48.64,"n":169,"o":48.64,"t":"2026-10-19T19:55:00Z","v":50038,"vw":48.645887},{"c":48.64,"h":48.64,"l":48.64,"n":13,"o":48.64,"t":"2026-10-19T20:00:00Z","v":2493,"vw":48.64},{"c":48.645,"h":48.645,"l":48.645,"n":2,"o":48.645,"t":"2026-10-19T20:35:00Z","v":250,"vw":48.645},{"c":48.65,"h":48.65,"l":48.65,"n":4,"o":48.65,"t":"2026-10-19T20:55:00Z","v":400,"vw":48.65},{"c":48.67,"h":48.67,"l":48.67,"n":1,"o":48.67,"t":"2026-10-19T21:30:00Z","v":100,"vw":48.67},{"c":48.67,"h":48.67,"l":48.67,"n":1,"o":48.67,"t":"2026-10-19T23:55:00Z","v":240,"vw":48.67},{"c":48.7064,"h":48.7064,"l":48.7064,"n":1,"o":48.7064,"t":"2026-10-20T11:00:00Z","v":100,"vw":48.7064},{"c":48.69,"h":48.69,"l":48.69,"n":1,"o":48.69,"t":"2026-10-20T12:45:00Z","v":275,"vw":48.69},{"c":48.67,"h":48.67,"l":48.67,"n":1,"o":48.67,"t":"2026-10-20T13:05:00Z","v":250,"vw":48.67},{"c":48.6765,"h":48.68,"l":48.6765,"n":2,"o":48.68,"t":"2026-10-20T13:10:00Z","v":3930,"vw":48.67894},{"c":48.685,"h":48.69,"l":48.67,"n":155,"o":48.67,"t":"2026-10-20T13:30:00Z","v":61631,"vw":48.676652},{"c":48.685,"h":48.6899,"l":48.68,"n":64,"o":48.6884,"t":"2026-10-20T13:35:00Z","v":9850,"vw":48.684201},{"c":48.685,"h":48.688,"l":48.68,"n":62,"o":48.686,"t":"2026-10-20T13:40:00Z","v":18047,"vw":48.68523},{"c":48.685,"h":48.69,"l":48.685,"n":91,"o":48.685,"t":"2026-10-20T13:45:00Z","v":24251,"vw":48.68617},{"c":48.675,"h":48.6853,"l":48.675,"n":51,"o":48.68,"t":"2026-10-20T13:50:00Z","v":16725,"vw":48.679527},{"c":48.6799,"h":48.68,"l":48.6745,"n":59,"o":48.6745,"t":"2026-10-20T13:55:00Z","v":13607,"vw":48.675964},{"c":48.665,"h":48.68,"l":48.665,"n":85,"o":48.675,"t":"2026-10-20T14:00:00Z","v":14632,"vw":48.668523},{"c":48.665,"h":48.67,"l":48.6633,"n":80,"o":48.6657,"t":"2026-10-20T14:05:00Z","v":14532,"vw":48.665448},{"c":48.6799,"h":48.6799,"l":48.6644,"n":115,"o":48.6644,"t":"2026-10-20T14:10:00Z","v":20162,"vw":48.673386},{"c":48.6723,"h":48.6753,"l":48.6701,"n":71,"o":48.6701,"t":"2026-10-20T14:15:00Z","v":6403,"vw":48.674162},{"c":48.685,"h":48.685,"l":48.6701,"n":113,"o":48.6785,"t":"2026-10-20T14:20:00Z","v":24093,"vw":48.678089},{"c":48.6885,"h":48.69,"l":48.6833,"n":56,"o":48.69,"t":"2026-10-20T14:25:00Z","v":6926,"vw":48.685974},{"c":48.685,"h":48.69,"l":48.68,"n":122,"o":48.6899,"t":"2026-10-20T14:30:00Z","v":16523,"vw":48.685424},{"c":48.68,"h":48.6899,"l":48.675,"n":93,"o":48.685,"t":"2026-10-20T14:35:00Z","v":15537,"vw":48.684732},{"c":48.675,"h":48.68,"l":48.67,"n":74,"o":48.675,"t":"2026-10-20T14:40:00Z","v":30863,"vw":48.673853},{"c":48.674,"h":48.68,"l":48.67,"n":51,"o":48.675,"t":"2026-10-20T14:45:00Z","v":19723,"vw":48.674394},{"c":48.665,"h":48.6752,"l":48.665,"n":55,"o":48.675,"t":"2026-10-20T14:50:00Z","v":21688,"vw":48.669029},{"c":48.6699,"h":48.67,"l":48.6646,"n":58,"o":48.665,"t":"2026-10-20T14:55:00Z","v":20082,"vw":48.668626},{"c":48.665,"h":48.67,"l":48.6639,"n":44,"o":48.665,"t":"2026-10-20T15:00:00Z","v":15092,"vw":48.667749},{"c":48.665,"h":48.67,"l":48.665,"n":69,"o":48.665,"t":"2026-10-20T15:05:00Z","v":33212,"vw":48.667973},{"c":48.665,"h":48.6656,"l":48.66,"n":93,"o":48.665,"t":"2026-10-20T15:10:00Z","v":27683,"vw":48.664146},{"c":48.6601,"h":48.666,"l":48.66,"n":39,"o":48.666,"t":"2026-10-20T15:15:00Z","v":17441,"vw":48.665443},{"c":48.6653,"h":48.67,"l":48.66,"n":120,"o":48.6699,"t":"2026-10-20T15:20:00Z","v":16243,"vw":48.663576},{"c":48.6653,"h":48.666,"l":48.66,"n":47,"o":48.6657,"t":"2026-10-20T15:25:00Z","v":6712,"vw":48.664668},{"c":48.66,"h":48.67,"l":48.66,"n":104,"o":48.6657,"t":"2026-10-20T15:30:00Z","v":35379,"vw":48.661749},{"c":48.66,"h":48.67,"l":48.66,"n":75,"o":48.6653,"t":"2026-10-20T15:35:00Z","v":12318,"vw":48.663023},{"c":48.66,"h":48.67,"l":48.66,"n":76,"o":48.66,"t":"2026-10-20T15:40:00Z","v":41249,"vw":48.662569},{"c":48.655,"h":48.665,"l":48.6547,"n":118,"o":48.66,"t":"2026-10-20T15:45:00Z","v":27542,"vw":48.656623},{"c":48.6543,"h":48.66,"l":48.65,"n":52,"o":48.6599,"t":"2026-10-20T15:50:00Z","v":15522,"vw":48.656051},{"c":48.645,"h":48.6556,"l":48.6401,"n":69,"o":48.65,"t":"2026-10-20T15:55:00Z","v":26038,"vw":48.650367},{"c":48.6499,"h":48.65,"l":48.645,"n":41,"o":48.645,"t":"2026-10-20T16:00:00Z","v":9059,"vw":48.646196},{"c":48.6401,"h":48.6453,"l":48.64,"n":16,"o":48.645,"t":"2026-10-20T16:05:00Z","v":4541,"vw":48.642367},{"c":48.63,"h":48.6453,"l":48.63,"n":78,"o":48.6453,"t":"2026-10-20T16:10:00Z","v":21760,"vw":48.638921},{"c":48.635,"h":48.64,"l":48.6301,"n":43,"o":48.635,"t":"2026-10-20T16:15:00Z","v":12386,"vw":48.636087},{"c":48.64,"h":48.64,"l":48.6301,"n":37,"o":48.636,"t":"2026-10-20T16:20:00Z","v":10966,"vw":48.637247},{"c":48.635,"h":48.64,"l":48.631,"n":49,"o":48.64,"t":"2026-10-20T16:25:00Z","v":31793,"vw":48.637204},{"c":48.639,"h":48.64,"l":48.6333,"n":64,"o":48.639,"t":"2026-10-20T16:30:00Z","v":46125,"vw":48.638592},{"c":48.64,"h":48.64,"l":48.6301,"n":54,"o":48.635,"t":"2026-10-20T16:35:00Z","v":10997,"vw":48.636504},{"c":48.6399,"h":48.64,"l":48.6301,"n":68,"o":48.635,"t":"2026-10-20T16:40:00Z","v":74691,"vw":48.63894},{"c":48.635,"h":48.64,"l":48.635,"n":52,"o":48.635,"t":"2026-10-20T16:45:00Z","v":13131,"vw":48.636105},{"c":48.635,"h":48.6399,"l":48.635,"n":43,"o":48.6383,"t":"2026-10-20T16:50:00Z","v":9784,"vw":48.636379},{"c":48.635,"h":48.64,"l":48.6301,"n":33,"o":48.6301,"t":"2026-10-20T16:55:00Z","v":7409,"vw":48.634504},{"c":48.63,"h":48.6353,"l":48.63,"n":83,"o":48.6353,"t":"2026-10-20T17:00:00Z","v":16008,"vw":48.633542},{"c":48.63,"h":48.6399,"l":48.63,"n":55,"o":48.63,"t":"2026-10-20T17:05:00Z","v":10649,"vw":48.633314},{"c":48.635,"h":48.6355,"l":48.63,"n":64,"o":48.63,"t":"2026-10-20T17:10:00Z","v":17724,"vw":48.63474},{"c":48.6354,"h":48.6399,"l":48.6302,"n":39,"o":48.635,"t":"2026-10-20T17:15:00Z","v":12511,"vw":48.63468},{"c":48.6399,"h":48.64,"l":48.6347,"n":30,"o":48.6347,"t":"2026-10-20T17:20:00Z","v":10252,"vw":48.635998},{"c":48.64,"h":48.64,"l":48.6347,"n":46,"o":48.64,"t":"2026-10-20T17:25:00Z","v":33671,"vw":48.638935},{"c":48.645,"h":48.6455,"l":48.635,"n":41,"o":48.64,"t":"2026-10-20T17:30:00Z","v":15043,"vw":48.64199},{"c":48.6499,"h":48.65,"l":48.6401,"n":70,"o":48.647,"t":"2026-10-20T17:35:00Z","v":20342,"vw":48.645179},{"c":48.6447,"h":48.647,"l":48.64,"n":40,"o":48.6454,"t":"2026-10-20T17:40:00Z","v":17534,"vw":48.645596},{"c":48.645,"h":48.6455,"l":48.645,"n":30,"o":48.645,"t":"2026-10-20T17:45:00Z","v":4340,"vw":48.645095},{"c":48.6401,"h":48.65,"l":48.6401,"n":146,"o":48.645,"t":"2026-10-20T17:50:00Z","v":12956,"vw":48.643401},{"c":48.6453,"h":48.6499,"l":48.6401,"n":39,"o":48.645,"t":"2026-10-20T17:55:00Z","v":5790,"vw":48.645592},{"c":48.6417,"h":48.65,"l":48.6401,"n":52,"o":48.645,"t":"2026-10-20T18:00:00Z","v":23134,"vw":48.643584},{"c":48.645,"h":48.648,"l":48.6401,"n":63,"o":48.645,"t":"2026-10-20T18:05:00Z","v":26351,"vw":48.6437},{"c":48.645,"h":48.65,"l":48.645,"n":41,"o":48.645,"t":"2026-10-20T18:10:00Z","v":13702,"vw":48.645702},{"c":48.645,"h":48.65,"l":48.64,"n":51,"o":48.645,"t":"2026-10-20T18:15:00Z","v":8341,"vw":48.645092},{"c":48.65,"h":48.65,"l":48.64,"n":49,"o":48.645,"t":"2026-10-20T18:20:00Z","v":8234,"vw":48.645704},{"c":48.6447,"h":48.6499,"l":48.6446,"n":43,"o":48.645,"t":"2026-10-20T18:25:00Z","v":6292,"vw":48.646138},{"c":48.645,"h":48.65,"l":48.64,"n":219,"o":48.645,"t":"2026-10-20T18:30:00Z","v":27725,"vw":48.645846},{"c":48.645,"h":48.65,"l":48.64,"n":40,"o":48.645,"t":"2026-10-20T18:35:00Z","v":9147,"vw":48.646653},{"c":48.6457,"h":48.65,"l":48.64,"n":72,"o":48.645,"t":"2026-10-20T18:40:00Z","v":17769,"vw":48.647434},{"c":48.645,"h":48.65,"l":48.6401,"n":47,"o":48.644,"t":"2026-10-20T18:45:00Z","v":5818,"vw":48.646817},{"c":48.645,"h":48.649,"l":48.64,"n":48,"o":48.645,"t":"2026-10-20T18:50:00Z","v":13353,"vw":48.645191},{"c":48.655,"h":48.655,"l":48.6401,"n":81,"o":48.649,"t":"2026-10-20T18:55:00Z","v":22364,"vw":48.64562},{"c":48.655,"h":48.6553,"l":48.6501,"n":84,"o":48.6517,"t":"2026-10-20T19:00:00Z","v":16229,"vw":48.654347},{"c":48.65,"h":48.656,"l":48.65,"n":65,"o":48.655,"t":"2026-10-20T19:05:00Z","v":16907,"vw":48.653405},{"c":48.65,"h":48.66,"l":48.65,"n":96,"o":48.65,"t":"2026-10-20T19:10:00Z","v":83164,"vw":48.656266},{"c":48.655,"h":48.66,"l":48.6516,"n":94,"o":48.655,"t":"2026-10-20T19:15:00Z","v":57784,"vw":48.655829},{"c":48.655,"h":48.66,"l":48.6501,"n":56,"o":48.6546,"t":"2026-10-20T19:20:00Z","v":34064,"vw":48.65732},{"c":48.6616,"h":48.665,"l":48.6501,"n":81,"o":48.66,"t":"2026-10-20T19:25:00Z","v":24609,"vw":48.656902},{"c":48.6601,"h":48.67,"l":48.6601,"n":81,"o":48.669,"t":"2026-10-20T19:30:00Z","v":25208,"vw":48.665259},{"c":48.665,"h":48.666,"l":48.66,"n":56,"o":48.666,"t":"2026-10-20T19:35:00Z","v":166440,"vw":48.660359},{"c":48.665,"h":48.6669,"l":48.6625,"n":95,"o":48.665,"t":"2026-10-20T19:40:00Z","v":47527,"vw":48.666198},{"c":48.66,"h":48.6699,"l":48.66,"n":90,"o":48.665,"t":"2026-10-20T19:45:00Z","v":12412,"vw":48.663762},{"c":48.665,"h":48.6699,"l":48.66,"n":85,"o":48.6653,"t":"2026-10-20T19:50:00Z","v":16310,"vw":48.66383},{"c":48.655,"h":48.666,"l":48.65,"n":173,"o":48.665,"t":"2026-10-20T19:55:00Z","v":63235,"vw":48.658504},{"c":48.66,"h":48.66,"l":48.66,"n":13,"o":48.66,"t":"2026-10-20T20:00:00Z","v":8200,"vw":48.66},{"c":48.6887,"h":48.6887,"l":48.6887,"n":9,"o":48.6887,"t":"2026-10-20T23:35:00Z","v":374,"vw":48.6887},{"c":48.8613,"h":48.8613,"l":48.6887,"n":2,"o":48.6887,"t":"2026-10-20T23:45:00Z","v":400,"vw":48.775},{"c":48.6887,"h":48.6887,"l":48.6887,"n":1,"o":48.6887,"t":"2026-10-20T23:50:00Z","v":200,"vw":48.6887},{"c":48.6887,"h":48.75,"l":48.65,"n":11,"o":48.66,"t":"2026-10-20T23:55:00Z","v":1100,"vw":48.683509},{"c":48.72,"h":48.72,"l":48.72,"n":4,"o":48.72,"t":"2026-10-21T11:35:00Z","v":121,"vw":48.72},{"c":48.68,"h":48.68,"l":48.68,"n":6,"o":48.68,"t":"2026-10-21T13:25:00Z","v":942,"vw":48.68},{"c":48.6817,"h":48.69,"l":48.675,"n":151,"o":48.68,"t":"2026-10-21T13:30:00Z","v":121998,"vw":48.680589},{"c":48.685,"h":48.69,"l":48.68,"n":45,"o":48.69,"t":"2026-10-21T13:35:00Z","v":56279,"vw":48.680641},{"c":48.695,"h":48.6999,"l":48.6824,"n":100,"o":48.6824,"t":"2026-10-21T13:40:00Z","v":27475,"vw":48.689947},{"c":48.695,"h":48.7,"l":48.69,"n":78,"o":48.695,"t":"2026-10-21T13:45:00Z","v":38520,"vw":48.696913},{"c":48.695,"h":48.7,"l":48.695,"n":53,"o":48.7,"t":"2026-10-21T13:50:00Z","v":8036,"vw":48.699444},{"c":48.695,"h":48.7,"l":48.695,"n":37,"o":48.7,"t":"2026-10-21T13:55:00Z","v":5637,"vw":48.695816},{"c":48.695,"h":48.696,"l":48.6946,"n":32,"o":48.6946,"t":"2026-10-21T14:00:00Z","v":11136,"vw":48.695001},{"c":48.6853,"h":48.7,"l":48.68,"n":109,"o":48.695,"t":"2026-10-21T14:05:00Z","v":35379,"vw":48.688856},{"c":48.695,"h":48.6999,"l":48.6801,"n":95,"o":48.685,"t":"2026-10-21T14:10:00Z","v":47094,"vw":48.691951},{"c":48.685,"h":48.6955,"l":48.6845,"n":92,"o":48.695,"t":"2026-10-21T14:15:00Z","v":40941,"vw":48.692135},{"c":48.685,"h":48.69,"l":48.6839,"n":49,"o":48.686,"t":"2026-10-21T14:20:00Z","v":38357,"vw":48.6887},{"c":48.685,"h":48.6864,"l":48.6825,"n":46,"o":48.6864,"t":"2026-10-21T14:25:00Z","v":13986,"vw":48.684722},{"c":48.685,"h":48.69,"l":48.68,"n":76,"o":48.685,"t":"2026-10-21T14:30:00Z","v":9943,"vw":48.686065},{"c":48.685,"h":48.69,"l":48.685,"n":109,"o":48.685,"t":"2026-10-21T14:35:00Z","v":18257,"vw":48.685371},{"c":48.69,"h":48.69,"l":48.6836,"n":60,"o":48.685,"t":"2026-10-21T14:40:00Z","v":12683,"vw":48.685114},{"c":48.685,"h":48.69,"l":48.68,"n":65,"o":48.685,"t":"2026-10-21T14:45:00Z","v":19416,"vw":48.685822},{"c":48.68,"h":48.6899,"l":48.68,"n":56,"o":48.685,"t":"2026-10-21T14:50:00Z","v":16641,"vw":48.68534},{"c":48.685,"h":48.686,"l":48.68,"n":67,"o":48.685,"t":"2026-10-21T14:55:00Z","v":26264,"vw":48.684819},{"c":48.6775,"h":48.685,"l":48.6747,"n":88,"o":48.685,"t":"2026-10-21T15:00:00Z","v":28406,"vw":48.679512},{"c":48.6789,"h":48.68,"l":48.6733,"n":23,"o":48.675,"t":"2026-10-21T15:05:00Z","v":11724,"vw":48.677468},{"c":48.675,"h":48.6798,"l":48.675,"n":37,"o":48.675,"t":"2026-10-21T15:10:00Z","v":4900,"vw":48.675571},{"c":48.675,"h":48.6754,"l":48.67,"n":62,"o":48.6753,"t":"2026-10-21T15:15:00Z","v":17249,"vw":48.674169},{"c":48.675,"h":48.6776,"l":48.67,"n":24,"o":48.675,"t":"2026-10-21T15:20:00Z","v":2773,"vw":48.674673},{"c":48.68,"h":48.68,"l":48.6701,"n":70,"o":48.675,"t":"2026-10-21T15:25:00Z","v":18888,"vw":48.675747},{"c":48.68,"h":48.68,"l":48.6723,"n":69,"o":48.6799,"t":"2026-10-21T15:30:00Z","v":21292,"vw":48.677248},{"c":48.675,"h":48.6799,"l":48.67,"n":65,"o":48.675,"t":"2026-10-21T15:35:00Z","v":14687,"vw":48.67497},{"c":48.675,"h":48.68,"l":48.67,"n":46,"o":48.675,"t":"2026-10-21T15:40:00Z","v":13553,"vw":48.67503},{"c":48.675,"h":48.68,"l":48.67,"n":50,"o":48.675,"t":"2026-10-21T15:45:00Z","v":14704,"vw":48.674214},{"c":48.67,"h":48.68,"l":48.67,"n":40,"o":48.675,"t":"2026-10-21T15:50:00Z","v":7377,"vw":48.674377},{"c":48.6716,"h":48.68,"l":48.67,"n":54,"o":48.675,"t":"2026-10-21T15:55:00Z","v":22041,"vw":48.675474},{"c":48.675,"h":48.68,"l":48.67,"n":56,"o":48.675,"t":"2026-10-21T16:00:00Z","v":10978,"vw":48.675651},{"c":48.675,"h":48.68,"l":48.67,"n":45,"o":48.675,"t":"2026-10-21T16:05:00Z","v":9210,"vw":48.675345},{"c":48.6753,"h":48.68,"l":48.67,"n":35,"o":48.6754,"t":"2026-10-21T16:10:00Z","v":10369,"vw":48.677509},{"c":48.67,"h":48.68,"l":48.67,"n":54,"o":48.6754,"t":"2026-10-21T16:15:00Z","v":44229,"vw":48.674123},{"c":48.675,"h":48.68,"l":48.67,"n":45,"o":48.675,"t":"2026-10-21T16:20:00Z","v":27271,"vw":48.67576},{"c":48.675,"h":48.68,"l":48.6713,"n":48,"o":48.675,"t":"2026-10-21T16:25:00Z","v":51385,"vw":48.67841},{"c":48.675,"h":48.6799,"l":48.6701,"n":55,"o":48.675,"t":"2026-10-21T16:30:00Z","v":25827,"vw":48.674626},{"c":48.675,"h":48.6799,"l":48.67,"n":34,"o":48.675,"t":"2026-10-21T16:35:00Z","v":10463,"vw":48.673594},{"c":48.675,"h":48.68,"l":48.67,"n":40,"o":48.675,"t":"2026-10-21T16:40:00Z","v":14533,"vw":48.674991},{"c":48.675,"h":48.6776,"l":48.67,"n":57,"o":48.6767,"t":"2026-10-21T16:45:00Z","v":21890,"vw":48.674585},{"c":48.675,"h":48.6776,"l":48.67,"n":38,"o":48.6715,"t":"2026-10-21T16:50:00Z","v":8873,"vw":48.674033},{"c":48.675,"h":48.6767,"l":48.67,"n":55,"o":48.6767,"t":"2026-10-21T16:55:00Z","v":34724,"vw":48.672865},{"c":48.6713,"h":48.68,"l":48.67,"n":56,"o":48.675,"t":"2026-10-21T17:00:00Z","v":11953,"vw":48.67309},{"c":48.6747,"h":48.68,"l":48.67,"n":74,"o":48.67,"t":"2026-10-21T17:05:00Z","v":39847,"vw":48.672622},{"c":48.675,"h":48.6771,"l":48.67,"n":55,"o":48.675,"t":"2026-10-21T17:10:00Z","v":30662,"vw":48.673593},{"c":48.67,"h":48.6756,"l":48.67,"n":32,"o":48.675,"t":"2026-10-21T17:15:00Z","v":5367,"vw":48.674221},{"c":48.6717,"h":48.6774,"l":48.67,"n":57,"o":48.6754,"t":"2026-10-21T17:20:00Z","v":61744,"vw":48.675477},{"c":48.679,"h":48.6798,"l":48.67,"n":71,"o":48.675,"t":"2026-10-21T17:25:00Z","v":72401,"vw":48.67744},{"c":48.675,"h":48.6799,"l":48.67,"n":93,"o":48.6754,"t":"2026-10-21T17:30:00Z","v":17851,"vw":48.674215},{"c":48.675,"h":48.68,"l":48.67,"n":45,"o":48.675,"t":"2026-10-21T17:35:00Z","v":7369,"vw":48.674542},{"c":48.675,"h":48.68,"l":48.67,"n":58,"o":48.68,"t":"2026-10-21T17:40:00Z","v":16061,"vw":48.673498},{"c":48.68,"h":48.68,"l":48.675,"n":133,"o":48.675,"t":"2026-10-21T17:45:00Z","v":10524,"vw":48.679565},{"c":48.675,"h":48.68,"l":48.67,"n":83,"o":48.68,"t":"2026-10-21T17:50:00Z","v":144031,"vw":48.671245},{"c":48.685,"h":48.685,"l":48.67,"n":103,"o":48.68,"t":"2026-10-21T17:55:00Z","v":23566,"vw":48.675331},{"c":48.68,"h":48.7,"l":48.68,"n":94,"o":48.685,"t":"2026-10-21T18:00:00Z","v":112432,"vw":48.693687},{"c":48.685,"h":48.69,"l":48.68,"n":49,"o":48.6824,"t":"2026-10-21T18:05:00Z","v":19797,"vw":48.68381},{"c":48.675,"h":48.6875,"l":48.67,"n":116,"o":48.685,"t":"2026-10-21T18:10:00Z","v":38961,"vw":48.677987},{"c":48.67,"h":48.6799,"l":48.67,"n":60,"o":48.675,"t":"2026-10-21T18:15:00Z","v":29013,"vw":48.673647},{"c":48.67,"h":48.68,"l":48.67,"n":107,"o":48.68,"t":"2026-10-21T18:20:00Z","v":33275,"vw":48.675629},{"c":48.67,"h":48.68,"l":48.67,"n":76,"o":48.67,"t":"2026-10-21T18:25:00Z","v":13028,"vw":48.67576},{"c":48.67,"h":48.68,"l":48.67,"n":43,"o":48.675,"t":"2026-10-21T18:30:00Z","v":23834,"vw":48.675537},{"c":48.675,"h":48.68,"l":48.67,"n":46,"o":48.67,"t":"2026-10-21T18:35:00Z","v":9608,"vw":48.673802},{"c":48.675,"h":48.675,"l":48.67,"n":85,"o":48.67,"t":"2026-10-21T18:40:00Z","v":35981,"vw":48.670276},{"c":48.66,"h":48.6753,"l":48.66,"n":155,"o":48.675,"t":"2026-10-21T18:45:00Z","v":79537,"vw":48.669118},{"c":48.6599,"h":48.6675,"l":48.65,"n":113,"o":48.655,"t":"2026-10-21T18:50:00Z","v":88972,"vw":48.659438},{"c":48.644,"h":48.655,"l":48.6415,"n":42,"o":48.6518,"t":"2026-10-21T18:55:00Z","v":11115,"vw":48.645901},{"c":48.645,"h":48.6499,"l":48.64,"n":86,"o":48.6453,"t":"2026-10-21T19:00:00Z","v":26272,"vw":48.643346},{"c":48.6467,"h":48.65,"l":48.645,"n":48,"o":48.645,"t":"2026-10-21T19:05:00Z","v":9266,"vw":48.645828},{"c":48.6401,"h":48.65,"l":48.64,"n":80,"o":48.645,"t":"2026-10-21T19:10:00Z","v":60882,"vw":48.644896},{"c":48.645,"h":48.65,"l":48.6403,"n":85,"o":48.644,"t":"2026-10-21T19:15:00Z","v":27345,"vw":48.646619},{"c":48.645,"h":48.6554,"l":48.6447,"n":141,"o":48.65,"t":"2026-10-21T19:20:00Z","v":38906,"vw":48.651481},{"c":48.655,"h":48.66,"l":48.6401,"n":118,"o":48.6447,"t":"2026-10-21T19:25:00Z","v":27914,"vw":48.653367},{"c":48.665,"h":48.67,"l":48.6561,"n":96,"o":48.66,"t":"2026-10-21T19:30:00Z","v":21536,"vw":48.665439},{"c":48.66,"h":48.67,"l":48.66,"n":68,"o":48.665,"t":"2026-10-21T19:35:00Z","v":347055,"vw":48.660379},{"c":48.6699,"h":48.67,"l":48.66,"n":70,"o":48.665,"t":"2026-10-21T19:40:00Z","v":12432,"vw":48.66259},{"c":48.66,"h":48.6699,"l":48.66,"n":56,"o":48.6601,"t":"2026-10-21T19:45:00Z","v":41088,"vw":48.660563},{"c":48.665,"h":48.6686,"l":48.66,"n":76,"o":48.66,"t":"2026-10-21T19:50:00Z","v":17956,"vw":48.665036},{"c":48.66,"h":48.6699,"l":48.66,"n":187,"o":48.665,"t":"2026-10-21T19:55:00Z","v":101084,"vw":48.664344},{"c":48.66,"h":48.66,"l":48.66,"n":13,"o":48.66,"t":"2026-10-21T20:00:00Z","v":1009,"vw":48.66},{"c":48.6695,"h":48.6695,"l":48.6695,"n":1,"o":48.6695,"t":"2026-10-21T20:40:00Z","v":200,"vw":48.6695},{"c":48.67,"h":48.67,"l":48.67,"n":3,"o":48.67,"t":"2026-10-21T20:45:00Z","v":300,"vw":48.67},{"c":48.74,"h":48.74,"l":48.74,"n":1,"o":48.74,"t":"2026-10-22T10:10:00Z","v":120,"vw":48.74},{"c":48.77,"h":48.77,"l":48.77,"n":2,"o":48.77,"t":"2026-10-22T11:00:00Z","v":201,"vw":48.77},{"c":48.66,"h":48.66,"l":48.66,"n":2,"o":48.66,"t":"2026-10-22T11:10:00Z","v":624,"vw":48.66},{"c":48.73,"h":48.73,"l":48.73,"n":1,"o":48.73,"t":"2026-10-22T12:45:00Z","v":192,"vw":48.73},{"c":48.73,"h":48.73,"l":48.73,"n":1,"o":48.73,"t":"2026-10-22T13:10:00Z","v":2300,"vw":48.73},{"c":48.75,"h":48.76,"l":48.74,"n":205,"o":48.74,"t":"2026-10-22T13:30:00Z","v":120816,"vw":48.748195},{"c":48.755,"h":48.76,"l":48.7442,"n":122,"o":48.75,"t":"2026-10-22T13:35:00Z","v":27762,"vw":48.747709},{"c":48.755,"h":48.76,"l":48.7501,"n":111,"o":48.76,"t":"2026-10-22T13:40:00Z","v":33169,"vw":48.756538},{"c":48.765,"h":48.7754,"l":48.7507,"n":126,"o":48.7543,"t":"2026-10-22T13:45:00Z","v":69080,"vw":48.764069},{"c":48.765,"h":48.77,"l":48.76,"n":53,"o":48.765,"t":"2026-10-22T13:50:00Z","v":10292,"vw":48.765236},{"c":48.755,"h":48.78,"l":48.75,"n":215,"o":48.77,"t":"2026-10-22T13:55:00Z","v":278681,"vw":48.770054},{"c":48.755,"h":48.7553,"l":48.75,"n":80,"o":48.755,"t":"2026-10-22T14:00:00Z","v":11440,"vw":48.753585},{"c":48.755,"h":48.76,"l":48.75,"n":96,"o":48.7555,"t":"2026-10-22T14:05:00Z","v":37121,"vw":48.755948},{"c":48.7547,"h":48.76,"l":48.7523,"n":92,"o":48.7577,"t":"2026-10-22T14:10:00Z","v":19347,"vw":48.755341},{"c":48.7654,"h":48.77,"l":48.7501,"n":104,"o":48.7523,"t":"2026-10-22T14:15:00Z","v":76912,"vw":48.764433},{"c":48.765,"h":48.77,"l":48.76,"n":74,"o":48.765,"t":"2026-10-22T14:20:00Z","v":14389,"vw":48.764731},{"c":48.765,"h":48.7699,"l":48.76,"n":77,"o":48.765,"t":"2026-10-22T14:25:00Z","v":30086,"vw":48.765688},{"c":48.755,"h":48.765,"l":48.7547,"n":84,"o":48.765,"t":"2026-10-22T14:30:00Z","v":39070,"vw":48.759578},{"c":48.7658,"h":48.7658,"l":48.75,"n":115,"o":48.7598,"t":"2026-10-22T14:35:00Z","v":30951,"vw":48.757334},{"c":48.765,"h":48.77,"l":48.76,"n":70,"o":48.77,"t":"2026-10-22T14:40:00Z","v":25395,"vw":48.766773},{"c":48.76,"h":48.77,"l":48.76,"n":119,"o":48.7644,"t":"2026-10-22T14:45:00Z","v":17962,"vw":48.765071},{"c":48.77,"h":48.77,"l":48.76,"n":63,"o":48.765,"t":"2026-10-22T14:50:00Z","v":19605,"vw":48.767141},{"c":48.7657,"h":48.77,"l":48.7623,"n":61,"o":48.765,"t":"2026-10-22T14:55:00Z","v":10522,"vw":48.766016},{"c":48.7799,"h":48.7799,"l":48.76,"n":55,"o":48.765,"t":"2026-10-22T15:00:00Z","v":5856,"vw":48.766923},{"c":48.775,"h":48.78,"l":48.77,"n":86,"o":48.775,"t":"2026-10-22T15:05:00Z","v":30039,"vw":48.775464},{"c":48.78,"h":48.78,"l":48.77,"n":116,"o":48.775,"t":"2026-10-22T15:10:00Z","v":35877,"vw":48.777057},{"c":48.765,"h":48.78,"l":48.765,"n":132,"o":48.78,"t":"2026-10-22T15:15:00Z","v":225559,"vw":48.7714},{"c":48.755,"h":48.7653,"l":48.7525,"n":96,"o":48.7646,"t":"2026-10-22T15:20:00Z","v":20658,"vw":48.762389},{"c":48.7586,"h":48.76,"l":48.7547,"n":81,"o":48.755,"t":"2026-10-22T15:25:00Z","v":18605,"vw":48.757103},{"c":48.765,"h":48.77,"l":48.755,"n":113,"o":48.76,"t":"2026-10-22T15:30:00Z","v":62818,"vw":48.759307},{"c":48.765,"h":48.77,"l":48.76,"n":84,"o":48.765,"t":"2026-10-22T15:35:00Z","v":27987,"vw":48.76394},{"c":48.78,"h":48.785,"l":48.7665,"n":96,"o":48.77,"t":"2026-10-22T15:40:00Z","v":49722,"vw":48.778537},{"c":48.78,"h":48.78,"l":48.77,"n":62,"o":48.775,"t":"2026-10-22T15:45:00Z","v":13197,"vw":48.775678},{"c":48.785,"h":48.785,"l":48.7701,"n":53,"o":48.7799,"t":"2026-10-22T15:50:00Z","v":19338,"vw":48.779942},{"c":48.7801,"h":48.786,"l":48.78,"n":41,"o":48.78,"t":"2026-10-22T15:55:00Z","v":29096,"vw":48.78367},{"c":48.775,"h":48.7853,"l":48.77,"n":54,"o":48.7853,"t":"2026-10-22T16:00:00Z","v":17856,"vw":48.775382},{"c":48.775,"h":48.78,"l":48.7714,"n":55,"o":48.775,"t":"2026-10-22T16:05:00Z","v":13528,"vw":48.775196},{"c":48.775,"h":48.78,"l":48.7733,"n":51,"o":48.775,"t":"2026-10-22T16:10:00Z","v":24303,"vw":48.775195},{"c":48.785,"h":48.79,"l":48.78,"n":53,"o":48.78,"t":"2026-10-22T16:15:00Z","v":19170,"vw":48.78378},{"c":48.78,"h":48.7875,"l":48.78,"n":43,"o":48.785,"t":"2026-10-22T16:20:00Z","v":20500,"vw":48.78478},{"c":48.785,"h":48.79,"l":48.78,"n":35,"o":48.785,"t":"2026-10-22T16:25:00Z","v":365106,"vw":48.789771},{"c":48.785,"h":48.79,"l":48.7825,"n":37,"o":48.785,"t":"2026-10-22T16:30:00Z","v":12180,"vw":48.785817},{"c":48.785,"h":48.79,"l":48.78,"n":68,"o":48.78,"t":"2026-10-22T16:35:00Z","v":28125,"vw":48.787911},{"c":48.795,"h":48.8,"l":48.7844,"n":123,"o":48.785,"t":"2026-10-22T16:40:00Z","v":47576,"vw":48.790701},{"c":48.8,"h":48.8,"l":48.7901,"n":80,"o":48.7901,"t":"2026-10-22T16:45:00Z","v":41872,"vw":48.797357},{"c":48.81,"h":48.815,"l":48.795,"n":112,"o":48.795,"t":"2026-10-22T16:50:00Z","v":31053,"vw":48.806542},{"c":48.795,"h":48.8099,"l":48.79,"n":77,"o":48.805,"t":"2026-10-22T16:55:00Z","v":28750,"vw":48.796959},{"c":48.805,"h":48.805,"l":48.79,"n":58,"o":48.795,"t":"2026-10-22T17:00:00Z","v":29977,"vw":48.797274},{"c":48.81,"h":48.81,"l":48.8,"n":47,"o":48.8057,"t":"2026-10-22T17:05:00Z","v":20772,"vw":48.803093},{"c":48.81,"h":48.82,"l":48.8046,"n":46,"o":48.805,"t":"2026-10-22T17:10:00Z","v":18527,"vw":48.813661},{"c":48.8285,"h":48.8285,"l":48.815,"n":42,"o":48.815,"t":"2026-10-22T17:15:00Z","v":6651,"vw":48.823182},{"c":48.826,"h":48.83,"l":48.825,"n":39,"o":48.8258,"t":"2026-10-22T17:20:00Z","v":7699,"vw":48.826264},{"c":48.83,"h":48.83,"l":48.8211,"n":50,"o":48.8255,"t":"2026-10-22T17:25:00Z","v":11411,"vw":48.823687},{"c":48.825,"h":48.83,"l":48.8243,"n":40,"o":48.825,"t":"2026-10-22T17:30:00Z","v":10015,"vw":48.826104},{"c":48.825,"h":48.83,"l":48.82,"n":86,"o":48.83,"t":"2026-10-22T17:35:00Z","v":80277,"vw":48.828581},{"c":48.835,"h":48.836,"l":48.825,"n":61,"o":48.825,"t":"2026-10-22T17:40:00Z","v":20070,"vw":48.831607},{"c":48.845,"h":48.845,"l":48.8346,"n":86,"o":48.84,"t":"2026-10-22T17:45:00Z","v":37332,"vw":48.840344},{"c":48.8454,"h":48.85,"l":48.84,"n":102,"o":48.8454,"t":"2026-10-22T17:50:00Z","v":8723,"vw":48.845551},{"c":48.8557,"h":48.8557,"l":48.8442,"n":67,"o":48.845,"t":"2026-10-22T17:55:00Z","v":26370,"vw":48.849827},{"c":48.8595,"h":48.86,"l":48.85,"n":34,"o":48.8575,"t":"2026-10-22T18:00:00Z","v":10687,"vw":48.85475},{"c":48.8401,"h":48.86,"l":48.84,"n":108,"o":48.8575,"t":"2026-10-22T18:05:00Z","v":413954,"vw":48.848941},{"c":48.835,"h":48.8499,"l":48.83,"n":99,"o":48.8499,"t":"2026-10-22T18:10:00Z","v":23826,"vw":48.838392},{"c":48.8399,"h":48.8399,"l":48.8324,"n":41,"o":48.835,"t":"2026-10-22T18:15:00Z","v":11765,"vw":48.835634},{"c":48.845,"h":48.8499,"l":48.8346,"n":52,"o":48.84,"t":"2026-10-22T18:20:00Z","v":20807,"vw":48.843128},{"c":48.845,"h":48.85,"l":48.84,"n":51,"o":48.845,"t":"2026-10-22T18:25:00Z","v":19870,"vw":48.844244},{"c":48.84,"h":48.8499,"l":48.84,"n":54,"o":48.845,"t":"2026-10-22T18:30:00Z","v":24005,"vw":48.844988},{"c":48.845,"h":48.8499,"l":48.84,"n":60,"o":48.8401,"t":"2026-10-22T18:35:00Z","v":25723,"vw":48.845675},{"c":48.845,"h":48.85,"l":48.84,"n":269,"o":48.84,"t":"2026-10-22T18:40:00Z","v":151666,"vw":48.846422},{"c":48.8425,"h":48.8499,"l":48.84,"n":50,"o":48.8453,"t":"2026-10-22T18:45:00Z","v":19414,"vw":48.844822},{"c":48.84,"h":48.8454,"l":48.83,"n":97,"o":48.84,"t":"2026-10-22T18:50:00Z","v":61441,"vw":48.835966},{"c":48.835,"h":48.84,"l":48.83,"n":117,"o":48.835,"t":"2026-10-22T18:55:00Z","v":64347,"vw":48.837638},{"c":48.835,"h":48.84,"l":48.8324,"n":88,"o":48.8356,"t":"2026-10-22T19:00:00Z","v":51279,"vw":48.837626},{"c":48.835,"h":48.84,"l":48.834,"n":190,"o":48.835,"t":"2026-10-22T19:05:00Z","v":88521,"vw":48.835035},{"c":48.835,"h":48.84,"l":48.8315,"n":133,"o":48.835,"t":"2026-10-22T19:10:00Z","v":42871,"vw":48.834839},{"c":48.834,"h":48.84,"l":48.83,"n":81,"o":48.835,"t":"2026-10-22T19:15:00Z","v":29384,"vw":48.835236},{"c":48.835,"h":48.8399,"l":48.83,"n":75,"o":48.8356,"t":"2026-10-22T19:20:00Z","v":43140,"vw":48.835944},{"c":48.8301,"h":48.84,"l":48.83,"n":132,"o":48.835,"t":"2026-10-22T19:25:00Z","v":69699,"vw":48.835191},{"c":48.835,"h":48.84,"l":48.83,"n":101,"o":48.8375,"t":"2026-10-22T19:30:00Z","v":33514,"vw":48.833475},{"c":48.825,"h":48.84,"l":48.82,"n":144,"o":48.83,"t":"2026-10-22T19:35:00Z","v":74737,"vw":48.828235},{"c":48.8254,"h":48.83,"l":48.8201,"n":64,"o":48.825,"t":"2026-10-22T19:40:00Z","v":24021,"vw":48.825195},{"c":48.8299,"h":48.83,"l":48.8201,"n":66,"o":48.825,"t":"2026-10-22T19:45:00Z","v":15384,"vw":48.825724},{"c":48.8284,"h":48.83,"l":48.824,"n":104,"o":48.825,"t":"2026-10-22T19:50:00Z","v":41814,"vw":48.825452},{"c":48.82,"h":48.83,"l":48.82,"n":170,"o":48.8245,"t":"2026-10-22T19:55:00Z","v":59380,"vw":48.825643},{"c":48.82,"h":48.82,"l":48.82,"n":13,"o":48.82,"t":"2026-10-22T20:00:00Z","v":2499,"vw":48.82},{"c":48.825,"h":48.825,"l":48.825,"n":3,"o":48.825,"t":"2026-10-22T20:05:00Z","v":300,"vw":48.825},{"c":48.8396,"h":48.8396,"l":48.8396,"n":1,"o":48.8396,"t":"2026-10-22T20:45:00Z","v":150,"vw":48.8396},{"c":48.25,"h":48.76,"l":48.25,"n":70,"o":48.76,"t":"2026-10-22T22:00:00Z","v":6400,"vw":48.480654},{"c":48.84,"h":48.84,"l":48.84,"n":1,"o":48.84,"t":"2026-10-22T22:35:00Z","v":205,"vw":48.84}],"history":[{"c":48.85,"h":48.92,"l":48.84,"n":3185,"o":48.92,"t":"2024-10-21T04:00:00Z","v":693449,"vw":48.866729},{"c":48.87,"h":48.879,"l":48.85,"n":3024,"o":48.87,"t":"2024-10-22T04:00:00Z","v":790771,"vw":48.862575},{"c":48.79,"h":48.82,"l":48.78,"n":2825,"o":48.82,"t":"2024-10-23T04:00:00Z","v":643637,"vw":48.802432},{"c":48.81,"h":48.86,"l":48.8,"n":3636,"o":48.82,"t":"2024-10-24T04:00:00Z","v":1178711,"vw":48.839489},{"c":48.79,"h":48.84,"l":48.77,"n":2577,"o":48.82,"t":"2024-10-25T04:00:00Z","v":751204,"vw":48.80192},{"c":48.73,"h":48.7551,"l":48.7,"n":3679,"o":48.75,"t":"2024-10-28T04:00:00Z","v":785732,"vw":48.727615},{"c":48.78,"h":48.78,"l":48.7,"n":2889,"o":48.7,"t":"2024-10-29T04:00:00Z","v":640666,"vw":48.736719},{"c":48.78,"h":48.8441,"l":48.755,"n":3702,"o":48.79,"t":"2024-10-30T04:00:00Z","v":1107669,"vw":48.79071},{"c":48.78,"h":48.8,"l":48.72,"n":3270,"o":48.76,"t":"2024-10-31T04:00:00Z","v":882312,"vw":48.765099},{"c":48.72,"h":48.855,"l":48.72,"n":3414,"o":48.82,"t":"2024-11-01T04:00:00Z","v":729085,"vw":48.765974},{"c":48.72,"h":48.81,"l":48.71,"n":3457,"o":48.79,"t":"2024-11-04T05:00:00Z","v":771919,"vw":48.754198},{"c":48.72,"h":48.74,"l":48.67,"n":3202,"o":48.73,"t":"2024-11-05T05:00:00Z","v":755551,"vw":48.702238},{"c":48.82,"h":48.86,"l":48.71,"n":4479,"o":48.71,"t":"2024-11-06T05:00:00Z","v":941833,"vw":48.813165},{"c":48.89,"h":48.9151,"l":48.835,"n":5027,"o":48.85,"t":"2024-11-07T05:00:00Z","v":1164014,"vw":48.887813},{"c":48.89,"h":48.93,"l":48.88,"n":3194,"o":48.9,"t":"2024-11-08T05:00:00Z","v":665437,"vw":48.900475},{"c":48.82,"h":48.9,"l":48.81,"n":3078,"o":48.9,"t":"2024-11-11T05:00:00Z","v":772610,"vw":48.821886},{"c":48.75,"h":48.82,"l":48.74,"n":3410,"o":48.8,"t":"2024-11-12T05:00:00Z","v":1737075,"vw":48.787413},{"c":48.78,"h":48.84,"l":48.76,"n":3045,"o":48.84,"t":"2024-11-13T05:00:00Z","v":797494,"vw":48.7851},{"c":48.74,"h":48.83,"l":48.7248,"n":3130,"o":48.81,"t":"2024-11-14T05:00:00Z","v":785499,"vw":48.789716},{"c":48.8,"h":48.82,"l":48.71,"n":3874,"o":48.73,"t":"2024-11-15T05:00:00Z","v":1582787,"vw":48.791138},{"c":48.85,"h":48.87,"l":48.8,"n":4937,"o":48.8,"t":"2024-11-18T05:00:00Z","v":1059680,"vw":48.837307},{"c":48.89,"h":48.91,"l":48.87,"n":3134,"o":48.88,"t":"2024-11-19T05:00:00Z","v":1458899,"vw":48.89568},{"c":48.9,"h":48.94,"l":48.88,"n":3473,"o":48.88,"t":"2024-11-20T05:00:00Z","v":934539,"vw":48.908042},{"c":48.86,"h":48.93,"l":48.86,"n":3152,"o":48.92,"t":"2024-11-21T05:00:00Z","v":1132792,"vw":48.884927},{"c":48.87,"h":48.89,"l":48.855,"n":3101,"o":48.86,"t":"2024-11-22T05:00:00Z","v":870268,"vw":48.877},{"c":48.91,"h":48.94,"l":48.89,"n":4344,"o":48.93,"t":"2024-11-25T05:00:00Z","v":1256716,"vw":48.919088},{"c":48.91,"h":48.9429,"l":48.883,"n":3956,"o":48.93,"t":"2024-11-26T05:00:00Z","v":742895,"vw":48.914038},{"c":48.97,"h":48.9773,"l":48.94,"n":3648,"o":48.96,"t":"2024-11-27T05:00:00Z","v":1346951,"vw":48.960767},{"c":49,"h":49.02,"l":48.97,"n":2145,"o":48.97,"t":"2024-11-29T05:00:00Z","v":468998,"vw":48.997185},{"c":49,"h":49.02,"l":48.96,"n":5746,"o":48.98,"t":"2024-12-02T05:00:00Z","v":1561834,"vw":48.997606},{"c":49.03,"h":49.06,"l":49.01,"n":3935,"o":49.04,"t":"2024-12-03T05:00:00Z","v":856903,"vw":49.036668},{"c":49.08,"h":49.1,"l":49.025,"n":3858,"o":49.03,"t":"2024-12-04T05:00:00Z","v":871559,"vw":49.07442},{"c":49.07,"h":49.07,"l":49.0301,"n":3853,"o":49.05,"t":"2024-12-05T05:00:00Z","v":840272,"vw":49.050687},{"c":49.08,"h":49.13,"l":49.07,"n":4129,"o":49.111,"t":"2024-12-06T05:00:00Z","v":1442589,"vw":49.084032},{"c":49.07,"h":49.08,"l":49.06,"n":4463,"o":49.08,"t":"2024-12-09T05:00:00Z","v":1043432,"vw":49.068914},{"c":49.08,"h":49.08,"l":49.03,"n":4567,"o":49.04,"t":"2024-12-10T05:00:00Z","v":1148652,"vw":49.053327},{"c":49.07,"h":49.1063,"l":49.0628,"n":4225,"o":49.08,"t":"2024-12-11T05:00:00Z","v":1029929,"vw":49.082486},{"c":49.05,"h":49.095,"l":49.05,"n":4239,"o":49.07,"t":"2024-12-12T05:00:00Z","v":1040058,"vw":49.074898},{"c":49.02,"h":49.06,"l":49,"n":3488,"o":49.06,"t":"2024-12-13T05:00:00Z","v":793142,"vw":49.031473},{"c":48.97,"h":49.025,"l":48.97,"n":4400,"o":49.01,"t":"2024-12-16T05:00:00Z","v":1608472,"vw":48.98885},{"c":48.95,"h":48.98,"l":48.95,"n":4233,"o":48.96,"t":"2024-12-17T05:00:00Z","v":927403,"vw":48.965553},{"c":48.83,"h":49.02,"l":48.81,"n":4216,"o":48.97,"t":"2024-12-18T05:00:00Z","v":788856,"vw":48.934907},{"c":48.79,"h":48.8662,"l":48.724,"n":5385,"o":48.86,"t":"2024-12-19T05:00:00Z","v":1668732,"vw":48.799267},{"c":48.84,"h":48.88,"l":48.84,"n":3630,"o":48.87,"t":"2024-12-20T05:00:00Z","v":1730717,"vw":48.862457},{"c":48.83,"h":48.84,"l":48.81,"n":5447,"o":48.83,"t":"2024-12-23T05:00:00Z","v":1248784,"vw":48.822639},{"c":48.33,"h":48.34,"l":48.279,"n":2460,"o":48.3,"t":"2024-12-24T05:00:00Z","v":714382,"vw":48.310177},{"c":48.35,"h":48.35,"l":48.3,"n":4773,"o":48.3,"t":"2024-12-26T05:00:00Z","v":1085231,"vw":48.328634},{"c":48.34,"h":48.38,"l":48.33,"n":5126,"o":48.38,"t":"2024-12-27T05:00:00Z","v":1641260,"vw":48.349157},{"c":48.4,"h":48.41,"l":48.37,"n":5307,"o":48.37,"t":"2024-12-30T05:00:00Z","v":1429970,"vw":48.391432},{"c":48.42,"h":48.47,"l":48.4,"n":3519,"o":48.46,"t":"2024-12-31T05:00:00Z","v":843738,"vw":48.426093},{"c":48.45,"h":48.49,"l":48.43,"n":5019,"o":48.43,"t":"2025-01-02T05:00:00Z","v":1693407,"vw":48.461423},{"c":48.43,"h":48.49,"l":48.43,"n":4585,"o":48.48,"t":"2025-01-03T05:00:00Z","v":914173,"vw":48.459817},{"c":48.45,"h":48.46,"l":48.41,"n":4606,"o":48.42,"t":"2025-01-06T05:00:00Z","v":1496513,"vw":48.438119},{"c":48.45,"h":48.475,"l":48.41,"n":4076,"o":48.46,"t":"2025-01-07T05:00:00Z","v":731003,"vw":48.445108},{"c":48.5,"h":48.52,"l":48.46,"n":3656,"o":48.5,"t":"2025-01-08T05:00:00Z","v":1369997,"vw":48.496943},{"c":48.45,"h":48.51,"l":48.43,"n":4727,"o":48.5,"t":"2025-01-10T05:00:00Z","v":1215156,"vw":48.463629},{"c":48.48,"h":48.49,"l":48.445,"n":5400,"o":48.45,"t":"2025-01-13T05:00:00Z","v":1272509,"vw":48.477053},{"c":48.52,"h":48.53,"l":48.49,"n":3916,"o":48.49,"t":"2025-01-14T05:00:00Z","v":1122393,"vw":48.514061},{"c":48.65,"h":48.67,"l":48.54,"n":3576,"o":48.54,"t":"2025-01-15T05:00:00Z","v":1269449,"vw":48.649112},{"c":48.7,"h":48.74,"l":48.65,"n":3887,"o":48.65,"t":"2025-01-16T05:00:00Z","v":1525352,"vw":48.708534},{"c":48.7,"h":48.73,"l":48.69,"n":3877,"o":48.71,"t":"2025-01-17T05:00:00Z","v":903084,"vw":48.702439},{"c":48.67,"h":48.69,"l":48.64,"n":5484,"o":48.66,"t":"2025-01-21T05:00:00Z","v":1248456,"vw":48.662751},{"c":48.65,"h":48.67,"l":48.63,"n":4147,"o":48.65,"t":"2025-01-22T05:00:00Z","v":1115121,"vw":48.647531},{"c":48.69,"h":48.7,"l":48.61,"n":3950,"o":48.61,"t":"2025-01-23T05:00:00Z","v":1436623,"vw":48.664342},{"c":48.71,"h":48.725,"l":48.66,"n":3993,"o":48.67,"t":"2025-01-24T05:00:00Z","v":969827,"vw":48.702769},{"c":48.77,"h":48.7915,"l":48.7401,"n":4359,"o":48.77,"t":"2025-01-27T05:00:00Z","v":1054970,"vw":48.767409},{"c":48.82,"h":48.82,"l":48.77,"n":3335,"o":48.8,"t":"2025-01-28T05:00:00Z","v":771866,"vw":48.784227},{"c":48.78,"h":48.82,"l":48.73,"n":3345,"o":48.82,"t":"2025-01-29T05:00:00Z","v":1032899,"vw":48.787336},{"c":48.82,"h":48.83,"l":48.79,"n":3640,"o":48.79,"t":"2025-01-30T05:00:00Z","v":827818,"vw":48.806182},{"c":48.88,"h":48.88,"l":48.8,"n":3871,"o":48.84,"t":"2025-01-31T05:00:00Z","v":1179930,"vw":48.835045},{"c":48.92,"h":49.03,"l":48.9,"n":5517,"o":49,"t":"2025-02-03T05:00:00Z","v":1435677,"vw":48.944709},{"c":48.95,"h":48.96,"l":48.85,"n":5104,"o":48.87,"t":"2025-02-04T05:00:00Z","v":1860344,"vw":48.922579},{"c":49,"h":49.02,"l":48.97,"n":3742,"o":48.98,"t":"2025-02-05T05:00:00Z","v":1015026,"vw":49.008646},{"c":48.97,"h":48.99,"l":48.95,"n":4075,"o":48.99,"t":"2025-02-06T05:00:00Z","v":941306,"vw":48.968932},{"c":48.91,"h":48.95,"l":48.8844,"n":3488,"o":48.93,"t":"2025-02-07T05:00:00Z","v":883238,"vw":48.923776},{"c":48.96,"h":48.99,"l":48.95,"n":6294,"o":48.97,"t":"2025-02-10T05:00:00Z","v":12514317,"vw":48.987817},{"c":48.98,"h":48.98,"l":48.94,"n":4462,"o":48.97,"t":"2025-02-11T05:00:00Z","v":1543195,"vw":48.96372},{"c":48.89,"h":48.96,"l":48.89,"n":4759,"o":48.96,"t":"2025-02-12T05:00:00Z","v":1487591,"vw":48.916329},{"c":48.98,"h":48.99,"l":48.93,"n":5260,"o":48.95,"t":"2025-02-13T05:00:00Z","v":1576551,"vw":48.974339},{"c":49.03,"h":49.06,"l":49.02,"n":4537,"o":49.04,"t":"2025-02-14T05:00:00Z","v":1058613,"vw":49.043885},{"c":49,"h":49.02,"l":48.99,"n":4966,"o":49.01,"t":"2025-02-18T05:00:00Z","v":1687256,"vw":49.005047},{"c":49.07,"h":49.07,"l":49.01,"n":3679,"o":49.01,"t":"2025-02-19T05:00:00Z","v":1128647,"vw":49.038592},{"c":49.1,"h":49.1199,"l":49.0702,"n":4288,"o":49.1,"t":"2025-02-20T05:00:00Z","v":3644249,"vw":49.107652},{"c":49.13,"h":49.16,"l":49.1013,"n":4562,"o":49.11,"t":"2025-02-21T05:00:00Z","v":1122005,"vw":49.139368},{"c":49.18,"h":49.18,"l":49.12,"n":5738,"o":49.13,"t":"2025-02-24T05:00:00Z","v":1628335,"vw":49.157724},{"c":49.24,"h":49.28,"l":49.225,"n":6851,"o":49.25,"t":"2025-02-25T05:00:00Z","v":1477884,"vw":49.256835},{"c":49.27,"h":49.28,"l":49.22,"n":3614,"o":49.26,"t":"2025-02-26T05:00:00Z","v":997370,"vw":49.25416},{"c":49.31,"h":49.32,"l":49.23,"n":7185,"o":49.25,"t":"2025-02-27T05:00:00Z","v":2502262,"vw":49.287182},{"c":49.45,"h":49.46,"l":49.35,"n":5576,"o":49.35,"t":"2025-02-28T05:00:00Z","v":1802865,"vw":49.408744},{"c":49.51,"h":49.52,"l":49.4,"n":5831,"o":49.42,"t":"2025-03-03T05:00:00Z","v":1469119,"vw":49.454654},{"c":49.5,"h":49.6159,"l":49.4835,"n":6268,"o":49.58,"t":"2025-03-04T05:00:00Z","v":1984579,"vw":49.534406},{"c":49.39,"h":49.5,"l":49.37,"n":5245,"o":49.49,"t":"2025-03-05T05:00:00Z","v":6475685,"vw":49.387397},{"c":49.38,"h":49.39,"l":49.3001,"n":4824,"o":49.37,"t":"2025-03-06T05:00:00Z","v":1370981,"vw":49.361965},{"c":49.38,"h":49.47,"l":49.34,"n":4049,"o":49.47,"t":"2025-03-07T05:00:00Z","v":1564426,"vw":49.395389},{"c":49.49,"h":49.51,"l":49.4401,"n":5022,"o":49.45,"t":"2025-03-10T04:00:00Z","v":1417589,"vw":49.478246},{"c":49.47,"h":49.5465,"l":49.45,"n":5078,"o":49.51,"t":"2025-03-11T04:00:00Z","v":1498358,"vw":49.496386},{"c":49.46,"h":49.4982,"l":49.42,"n":4312,"o":49.45,"t":"2025-03-12T04:00:00Z","v":1542346,"vw":49.460971},{"c":49.46,"h":49.4899,"l":49.4204,"n":3520,"o":49.43,"t":"2025-03-13T04:00:00Z","v":909514,"vw":49.457476},{"c":49.4,"h":49.46,"l":49.4,"n":3990,"o":49.45,"t":"2025-03-14T04:00:00Z","v":2142062,"vw":49.424435},{"c":49.38,"h":49.44,"l":49.38,"n":3725,"o":49.41,"t":"2025-03-17T04:00:00Z","v":1016416,"vw":49.413029},{"c":49.42,"h":49.44,"l":49.4,"n":4325,"o":49.41,"t":"2025-03-18T04:00:00Z","v":748145,"vw":49.420339},{"c":49.53,"h":49.54,"l":49.37,"n":4618,"o":49.38,"t":"2025-03-19T04:00:00Z","v":1550084,"vw":49.420658},{"c":49.57,"h":49.58,"l":49.54,"n":3479,"o":49.57,"t":"2025-03-20T04:00:00Z","v":1073031,"vw":49.567978},{"c":49.62,"h":49.65,"l":49.6,"n":4385,"o":49.64,"t":"2025-03-21T04:00:00Z","v":948690,"vw":49.623706},{"c":49.56,"h":49.6,"l":49.54,"n":4128,"o":49.6,"t":"2025-03-24T04:00:00Z","v":1276451,"vw":49.561486},{"c":49.62,"h":49.63,"l":49.58,"n":3747,"o":49.59,"t":"2025-03-25T04:00:00Z","v":1496289,"vw":49.612868},{"c":49.62,"h":49.646,"l":49.6,"n":4056,"o":49.63,"t":"2025-03-26T04:00:00Z","v":830321,"vw":49.624128},{"c":49.71,"h":49.73,"l":49.67,"n":3899,"o":49.67,"t":"2025-03-27T04:00:00Z","v":915144,"vw":49.695831},{"c":49.86,"h":49.87,"l":49.78,"n":5719,"o":49.78,"t":"2025-03-28T04:00:00Z","v":1471361,"vw":49.82718},{"c":49.9,"h":49.96,"l":49.87,"n":5828,"o":49.9,"t":"2025-03-31T04:00:00Z","v":1727389,"vw":49.928894},{"c":49.81,"h":49.88,"l":49.8,"n":6278,"o":49.83,"t":"2025-04-01T04:00:00Z","v":3382622,"vw":49.840115},{"c":49.76,"h":49.87,"l":49.74,"n":5670,"o":49.87,"t":"2025-04-02T04:00:00Z","v":1588168,"vw":49.788039},{"c":50.06,"h":50.12,"l":50.05,"n":8985,"o":50.07,"t":"2025-04-03T04:00:00Z","v":14000441,"vw":50.093072},{"c":49.91,"h":50.14,"l":49.891,"n":13365,"o":50.12,"t":"2025-04-04T04:00:00Z","v":4944582,"vw":50.007687},{"c":49.73,"h":49.99,"l":49.72,"n":13038,"o":49.93,"t":"2025-04-07T04:00:00Z","v":4822400,"vw":49.802709},{"c":49.84,"h":49.94,"l":49.76,"n":8969,"o":49.78,"t":"2025-04-08T04:00:00Z","v":4395074,"vw":49.864361},{"c":49.75,"h":49.94,"l":49.6201,"n":10456,"o":49.72,"t":"2025-04-09T04:00:00Z","v":3194886,"vw":49.738689},{"c":49.6,"h":49.7899,"l":49.58,"n":7046,"o":49.75,"t":"2025-04-10T04:00:00Z","v":3571035,"vw":49.667848},{"c":49.57,"h":49.58,"l":49.27,"n":7979,"o":49.43,"t":"2025-04-11T04:00:00Z","v":2736989,"vw":49.418849},{"c":49.66,"h":49.72,"l":49.63,"n":6543,"o":49.67,"t":"2025-04-14T04:00:00Z","v":2161115,"vw":49.673756},{"c":49.65,"h":49.7275,"l":49.6445,"n":4373,"o":49.68,"t":"2025-04-15T04:00:00Z","v":1190731,"vw":49.68305},{"c":49.7,"h":49.74,"l":49.67,"n":4957,"o":49.69,"t":"2025-04-16T04:00:00Z","v":1773227,"vw":49.695163},{"c":49.86,"h":49.87,"l":49.75,"n":5692,"o":49.75,"t":"2025-04-17T04:00:00Z","v":1518336,"vw":49.837155},{"c":49.79,"h":49.93,"l":49.78,"n":7064,"o":49.84,"t":"2025-04-21T04:00:00Z","v":2310560,"vw":49.833983},{"c":49.87,"h":49.88,"l":49.8,"n":4854,"o":49.81,"t":"2025-04-22T04:00:00Z","v":1248941,"vw":49.85066},{"c":49.85,"h":49.955,"l":49.82,"n":5782,"o":49.92,"t":"2025-04-23T04:00:00Z","v":4150901,"vw":49.863686},{"c":49.99,"h":50,"l":49.9,"n":5709,"o":49.9,"t":"2025-04-24T04:00:00Z","v":1289502,"vw":49.963923},{"c":50.02,"h":50.0499,"l":50,"n":4762,"o":50,"t":"2025-04-25T04:00:00Z","v":1326597,"vw":50.021122},{"c":50.13,"h":50.14,"l":50.05,"n":4811,"o":50.06,"t":"2025-04-28T04:00:00Z","v":1317958,"vw":50.10833},{"c":50.14,"h":50.16,"l":50.11,"n":4620,"o":50.13,"t":"2025-04-29T04:00:00Z","v":6350685,"vw":50.123102},{"c":50.21,"h":50.22,"l":50.15,"n":5119,"o":50.15,"t":"2025-04-30T04:00:00Z","v":1808604,"vw":50.187857},{"c":50.13,"h":50.29,"l":50.08,"n":5995,"o":50.26,"t":"2025-05-01T04:00:00Z","v":1778583,"vw":50.143552},{"c":49.96,"h":50.08,"l":49.94,"n":4991,"o":50.08,"t":"2025-05-02T04:00:00Z","v":1168550,"vw":49.989613},{"c":49.95,"h":49.96,"l":49.89,"n":5275,"o":49.95,"t":"2025-05-05T04:00:00Z","v":1258602,"vw":49.924753},{"c":50.02,"h":50.03,"l":49.95,"n":5578,"o":49.97,"t":"2025-05-06T04:00:00Z","v":2228124,"vw":49.985651},{"c":50.05,"h":50.08,"l":50.01,"n":3933,"o":50.01,"t":"2025-05-07T04:00:00Z","v":2127015,"vw":50.04159},{"c":49.99,"h":50.05,"l":49.96,"n":4359,"o":50.03,"t":"2025-05-08T04:00:00Z","v":1229329,"vw":49.999067},{"c":50.02,"h":50.08,"l":50,"n":4362,"o":50.02,"t":"2025-05-09T04:00:00Z","v":1305262,"vw":50.03169},{"c":49.73,"h":49.8273,"l":49.73,"n":6052,"o":49.81,"t":"2025-05-12T04:00:00Z","v":2202574,"vw":49.795318},{"c":49.77,"h":49.77,"l":49.71,"n":5486,"o":49.75,"t":"2025-05-13T04:00:00Z","v":2024035,"vw":49.734185},{"c":49.77,"h":49.79,"l":49.74,"n":4351,"o":49.77,"t":"2025-05-14T04:00:00Z","v":2141244,"vw":49.756421},{"c":49.85,"h":49.86,"l":49.78,"n":4273,"o":49.8,"t":"2025-05-15T04:00:00Z","v":1484982,"vw":49.828965},{"c":49.88,"h":49.9054,"l":49.855,"n":5036,"o":49.9,"t":"2025-05-16T04:00:00Z","v":1199298,"vw":49.887599},{"c":49.92,"h":49.92,"l":49.85,"n":4396,"o":49.86,"t":"2025-05-19T04:00:00Z","v":1241279,"vw":49.889815},{"c":49.94,"h":49.94,"l":49.87,"n":5130,"o":49.9,"t":"2025-05-20T04:00:00Z","v":2298189,"vw":49.922991},{"c":49.87,"h":49.92,"l":49.86,"n":5212,"o":49.91,"t":"2025-05-21T04:00:00Z","v":2566768,"vw":49.888161},{"c":49.91,"h":49.92,"l":49.87,"n":4657,"o":49.88,"t":"2025-05-22T04:00:00Z","v":1331969,"vw":49.893954},{"c":49.95,"h":49.99,"l":49.93,"n":4710,"o":49.99,"t":"2025-05-23T04:00:00Z","v":1324553,"vw":49.958001},{"c":49.97,"h":49.98,"l":49.95,"n":5065,"o":49.96,"t":"2025-05-27T04:00:00Z","v":1106261,"vw":49.967805},{"c":49.93,"h":49.9575,"l":49.91,"n":3972,"o":49.93,"t":"2025-05-28T04:00:00Z","v":984121,"vw":49.932397},{"c":49.96,"h":49.96,"l":49.89,"n":5830,"o":49.91,"t":"2025-05-29T04:00:00Z","v":1547902,"vw":49.934717},{"c":50.02,"h":50.045,"l":49.96,"n":3974,"o":49.99,"t":"2025-05-30T04:00:00Z","v":1259872,"vw":50.009427},{"c":49.99,"h":50.04,"l":49.98,"n":5906,"o":50.02,"t":"2025-06-02T04:00:00Z","v":1737790,"vw":50.005187},{"c":49.96,"h":50.02,"l":49.94,"n":4854,"o":50.02,"t":"2025-06-03T04:00:00Z","v":1594021,"vw":49.964703},{"c":50.01,"h":50.03,"l":49.97,"n":5140,"o":50,"t":"2025-06-04T04:00:00Z","v":1440780,"vw":50.002894},{"c":49.94,"h":50.02,"l":49.93,"n":3799,"o":50.02,"t":"2025-06-05T04:00:00Z","v":1024738,"vw":49.966707},{"c":49.85,"h":49.895,"l":49.84,"n":3939,"o":49.88,"t":"2025-06-06T04:00:00Z","v":2307751,"vw":49.853995},{"c":49.87,"h":49.9,"l":49.85,"n":4585,"o":49.85,"t":"2025-06-09T04:00:00Z","v":1298028,"vw":49.885603},{"c":49.86,"h":49.9,"l":49.85,"n":4252,"o":49.89,"t":"2025-06-10T04:00:00Z","v":1751115,"vw":49.868648},{"c":49.89,"h":49.89,"l":49.83,"n":3755,"o":49.86,"t":"2025-06-11T04:00:00Z","v":1127327,"vw":49.868883},{"c":49.92,"h":49.94,"l":49.9,"n":4702,"o":49.94,"t":"2025-06-12T04:00:00Z","v":1110988,"vw":49.918226},{"c":49.95,"h":49.97,"l":49.89,"n":4098,"o":49.95,"t":"2025-06-13T04:00:00Z","v":1224656,"vw":49.925885},{"c":49.92,"h":49.97,"l":49.91,"n":4675,"o":49.93,"t":"2025-06-16T04:00:00Z","v":1129372,"vw":49.942751},{"c":50.02,"h":50.025,"l":49.93,"n":4307,"o":49.96,"t":"2025-06-17T04:00:00Z","v":1724997,"vw":49.99038},{"c":50.05,"h":50.075,"l":50.0201,"n":3858,"o":50.06,"t":"2025-06-18T04:00:00Z","v":1049563,"vw":50.049122},{"c":50.12,"h":50.13,"l":50.05,"n":4787,"o":50.07,"t":"2025-06-20T04:00:00Z","v":1270518,"vw":50.100348},{"c":50.16,"h":50.24,"l":50.15,"n":5061,"o":50.15,"t":"2025-06-23T04:00:00Z","v":1255141,"vw":50.184561},{"c":50.16,"h":50.16,"l":50.09,"n":4422,"o":50.12,"t":"2025-06-24T04:00:00Z","v":1064617,"vw":50.132139},{"c":50.18,"h":50.18,"l":50.13,"n":4254,"o":50.16,"t":"2025-06-25T04:00:00Z","v":1125271,"vw":50.156817},{"c":50.26,"h":50.26,"l":50.2,"n":4299,"o":50.22,"t":"2025-06-26T04:00:00Z","v":928043,"vw":50.232824},{"c":50.23,"h":50.27,"l":50.212,"n":4702,"o":50.22,"t":"2025-06-27T04:00:00Z","v":1452318,"vw":50.239518},{"c":50.27,"h":50.3,"l":50.25,"n":5658,"o":50.28,"t":"2025-06-30T04:00:00Z","v":1522233,"vw":50.270594},{"c":49.815,"h":49.86,"l":49.79,"n":6777,"o":49.84,"t":"2025-07-01T04:00:00Z","v":2431690,"vw":49.817778},{"c":49.84,"h":49.86,"l":49.82,"n":5314,"o":49.84,"t":"2025-07-02T04:00:00Z","v":1619481,"vw":49.83799},{"c":49.78,"h":49.83,"l":49.78,"n":4190,"o":49.83,"t":"2025-07-03T04:00:00Z","v":2240384,"vw":49.800093},{"c":49.86,"h":49.86,"l":49.8,"n":6345,"o":49.8,"t":"2025-07-07T04:00:00Z","v":1588121,"vw":49.822493},{"c":49.84,"h":49.8599,"l":49.82,"n":4177,"o":49.85,"t":"2025-07-08T04:00:00Z","v":2329330,"vw":49.830439},{"c":49.88,"h":49.89,"l":49.83,"n":4038,"o":49.83,"t":"2025-07-09T04:00:00Z","v":940558,"vw":49.868129},{"c":49.88,"h":49.89,"l":49.85,"n":3989,"o":49.88,"t":"2025-07-10T04:00:00Z","v":1170927,"vw":49.874259},{"c":49.92,"h":49.925,"l":49.89,"n":3736,"o":49.9,"t":"2025-07-11T04:00:00Z","v":839946,"vw":49.903669},{"c":49.94,"h":49.95,"l":49.92,"n":4923,"o":49.93,"t":"2025-07-14T04:00:00Z","v":1463189,"vw":49.937494},{"c":49.91,"h":49.99,"l":49.89,"n":5025,"o":49.99,"t":"2025-07-15T04:00:00Z","v":2108609,"vw":49.925595},{"c":50.01,"h":50.02,"l":49.9001,"n":4886,"o":49.92,"t":"2025-07-16T04:00:00Z","v":1249278,"vw":49.971534},{"c":50.03,"h":50.05,"l":50.01,"n":4538,"o":50.04,"t":"2025-07-17T04:00:00Z","v":1121521,"vw":50.026834},{"c":50.07,"h":50.12,"l":50.06,"n":3910,"o":50.12,"t":"2025-07-18T04:00:00Z","v":1009685,"vw":50.079158},{"c":50.11,"h":50.13,"l":50.09,"n":5083,"o":50.1,"t":"2025-07-21T04:00:00Z","v":940277,"vw":50.118631},{"c":50.13,"h":50.14,"l":50.11,"n":4413,"o":50.11,"t":"2025-07-22T04:00:00Z","v":1090486,"vw":50.131878},{"c":50.02,"h":50.08,"l":50.01,"n":3996,"o":50.08,"t":"2025-07-23T04:00:00Z","v":999822,"vw":50.045768},{"c":50.03,"h":50.03,"l":49.98,"n":4506,"o":49.98,"t":"2025-07-24T04:00:00Z","v":1263032,"vw":50.01002},{"c":50.03,"h":50.04,"l":50.01,"n":4441,"o":50.03,"t":"2025-07-25T04:00:00Z","v":2387705,"vw":50.027646},{"c":50.04,"h":50.04,"l":50.0045,"n":4797,"o":50.01,"t":"2025-07-28T04:00:00Z","v":1179827,"vw":50.025618},{"c":50.11,"h":50.12,"l":50.03,"n":4625,"o":50.04,"t":"2025-07-29T04:00:00Z","v":1179722,"vw":50.087426},{"c":50.06,"h":50.14,"l":50.0418,"n":4464,"o":50.09,"t":"2025-07-30T04:00:00Z","v":1323837,"vw":50.089778},{"c":50,"h":50.07,"l":49.99,"n":4221,"o":50.06,"t":"2025-07-31T04:00:00Z","v":978633,"vw":50.032151},{"c":50.2,"h":50.21,"l":50.06,"n":6031,"o":50.14,"t":"2025-08-01T04:00:00Z","v":2334029,"vw":50.160134},{"c":50.26,"h":50.28,"l":50.21,"n":5622,"o":50.21,"t":"2025-08-04T04:00:00Z","v":1767513,"vw":50.250607},{"c":50.23,"h":50.2799,"l":50.23,"n":4388,"o":50.26,"t":"2025-08-05T04:00:00Z","v":1154088,"vw":50.249627},{"c":50.23,"h":50.27,"l":50.22,"n":3684,"o":50.22,"t":"2025-08-06T04:00:00Z","v":970985,"vw":50.248403},{"c":50.25,"h":50.26,"l":50.23,"n":5417,"o":50.24,"t":"2025-08-07T04:00:00Z","v":1066508,"vw":50.242661},{"c":50.27,"h":50.28,"l":50.22,"n":4681,"o":50.259,"t":"2025-08-08T04:00:00Z","v":1274458,"vw":50.247032},{"c":50.28,"h":50.3,"l":50.26,"n":4468,"o":50.28,"t":"2025-08-11T04:00:00Z","v":1153765,"vw":50.289256},{"c":50.26,"h":50.28,"l":50.22,"n":4899,"o":50.22,"t":"2025-08-12T04:00:00Z","v":1284276,"vw":50.263799},{"c":50.34,"h":50.3699,"l":50.32,"n":4403,"o":50.32,"t":"2025-08-13T04:00:00Z","v":1027774,"vw":50.345848},{"c":50.31,"h":50.32,"l":50.29,"n":3565,"o":50.3,"t":"2025-08-14T04:00:00Z","v":937833,"vw":50.304306},{"c":50.27,"h":50.33,"l":50.26,"n":4504,"o":50.33,"t":"2025-08-15T04:00:00Z","v":1705300,"vw":50.280453},{"c":50.25,"h":50.29,"l":50.2301,"n":4408,"o":50.28,"t":"2025-08-18T04:00:00Z","v":1381253,"vw":50.257968},{"c":50.29,"h":50.3,"l":50.27,"n":3877,"o":50.27,"t":"2025-08-19T04:00:00Z","v":1027557,"vw":50.288381},{"c":50.32,"h":50.345,"l":50.29,"n":4486,"o":50.29,"t":"2025-08-20T04:00:00Z","v":1092889,"vw":50.322824},{"c":50.31,"h":50.329,"l":50.28,"n":3709,"o":50.32,"t":"2025-08-21T04:00:00Z","v":1012329,"vw":50.302641},{"c":50.51,"h":50.52,"l":50.33,"n":3870,"o":50.33,"t":"2025-08-22T04:00:00Z","v":1054810,"vw":50.476207},{"c":50.49,"h":50.5,"l":50.47,"n":4183,"o":50.49,"t":"2025-08-25T04:00:00Z","v":1095763,"vw":50.485594},{"c":50.57,"h":50.5785,"l":50.505,"n":5530,"o":50.51,"t":"2025-08-26T04:00:00Z","v":1608932,"vw":50.547321},{"c":50.66,"h":50.67,"l":50.59,"n":6147,"o":50.6,"t":"2025-08-27T04:00:00Z","v":2182556,"vw":50.650808},{"c":50.65,"h":50.66,"l":50.63,"n":6639,"o":50.65,"t":"2025-08-28T04:00:00Z","v":1710885,"vw":50.647917},{"c":50.68,"h":50.6978,"l":50.66,"n":4174,"o":50.69,"t":"2025-08-29T04:00:00Z","v":1134850,"vw":50.677376},{"c":50.63,"h":50.65,"l":50.61,"n":5779,"o":50.63,"t":"2025-09-02T04:00:00Z","v":2030010,"vw":50.627759},{"c":50.63,"h":50.66,"l":50.6,"n":4549,"o":50.61,"t":"2025-09-03T04:00:00Z","v":1311433,"vw":50.643241},{"c":50.64,"h":50.66,"l":50.63,"n":5575,"o":50.64,"t":"2025-09-04T04:00:00Z","v":2104370,"vw":50.645693},{"c":50.72,"h":50.73,"l":50.7,"n":4282,"o":50.71,"t":"2025-09-05T04:00:00Z","v":1313127,"vw":50.715167},{"c":50.74,"h":50.76,"l":50.72,"n":4973,"o":50.75,"t":"2025-09-08T04:00:00Z","v":1868890,"vw":50.744026},{"c":50.72,"h":50.78,"l":50.71,"n":5150,"o":50.78,"t":"2025-09-09T04:00:00Z","v":2286743,"vw":50.736596},{"c":50.7,"h":50.74,"l":50.7,"n":4413,"o":50.72,"t":"2025-09-10T04:00:00Z","v":1563252,"vw":50.725356},{"c":50.7,"h":50.75,"l":50.69,"n":3887,"o":50.73,"t":"2025-09-11T04:00:00Z","v":1117056,"vw":50.716747},{"c":50.69,"h":50.72,"l":50.68,"n":3820,"o":50.71,"t":"2025-09-12T04:00:00Z","v":1134907,"vw":50.69675},{"c":50.7,"h":50.73,"l":50.7,"n":4656,"o":50.71,"t":"2025-09-15T04:00:00Z","v":1174952,"vw":50.714019},{"c":50.75,"h":50.75,"l":50.72,"n":5175,"o":50.72,"t":"2025-09-16T04:00:00Z","v":1415725,"vw":50.740389},{"c":50.73,"h":50.81,"l":50.7,"n":4358,"o":50.74,"t":"2025-09-17T04:00:00Z","v":1678600,"vw":50.729336},{"c":50.69,"h":50.7299,"l":50.68,"n":4683,"o":50.7,"t":"2025-09-18T04:00:00Z","v":1627580,"vw":50.702655},{"c":50.69,"h":50.71,"l":50.67,"n":4378,"o":50.7,"t":"2025-09-19T04:00:00Z","v":1501447,"vw":50.681655},{"c":50.64,"h":50.685,"l":50.64,"n":5505,"o":50.68,"t":"2025-09-22T04:00:00Z","v":1268318,"vw":50.662441},{"c":50.69,"h":50.69,"l":50.65,"n":6515,"o":50.66,"t":"2025-09-23T04:00:00Z","v":1210189,"vw":50.673644},{"c":50.67,"h":50.7,"l":50.66,"n":5060,"o":50.7,"t":"2025-09-24T04:00:00Z","v":1113540,"vw":50.677909},{"c":50.6,"h":50.63,"l":50.59,"n":3966,"o":50.63,"t":"2025-09-25T04:00:00Z","v":1327323,"vw":50.602698},{"c":50.63,"h":50.64,"l":50.6,"n":4230,"o":50.63,"t":"2025-09-26T04:00:00Z","v":1786135,"vw":50.625644},{"c":50.62,"h":50.64,"l":50.62,"n":5375,"o":50.64,"t":"2025-09-29T04:00:00Z","v":1439062,"vw":50.627518},{"c":50.63,"h":50.66,"l":50.62,"n":5585,"o":50.63,"t":"2025-09-30T04:00:00Z","v":2238823,"vw":50.642653},{"c":50.035,"h":50.08,"l":50.0101,"n":6565,"o":50.06,"t":"2025-10-01T04:00:00Z","v":2153305,"vw":50.036432},{"c":50.025,"h":50.04,"l":50.02,"n":8005,"o":50.04,"t":"2025-10-02T04:00:00Z","v":2009530,"vw":50.032151},{"c":49.99,"h":50.06,"l":49.99,"n":6427,"o":50.04,"t":"2025-10-03T04:00:00Z","v":2919599,"vw":50.017173},{"c":50.01,"h":50.02,"l":49.99,"n":5728,"o":49.99,"t":"2025-10-06T04:00:00Z","v":1450609,"vw":50.005258},{"c":50.04,"h":50.05,"l":50.01,"n":8457,"o":50.02,"t":"2025-10-07T04:00:00Z","v":3910920,"vw":50.044708},{"c":50.05,"h":50.0799,"l":50.0401,"n":4863,"o":50.07,"t":"2025-10-08T04:00:00Z","v":1182507,"vw":50.059224},{"c":50.03,"h":50.06,"l":50.03,"n":4762,"o":50.05,"t":"2025-10-09T04:00:00Z","v":1181146,"vw":50.044832},{"c":50.09,"h":50.11,"l":50.05,"n":5119,"o":50.07,"t":"2025-10-10T04:00:00Z","v":1828738,"vw":50.086396},{"c":50.13,"h":50.15,"l":50.09,"n":4739,"o":50.12,"t":"2025-10-13T04:00:00Z","v":1046040,"vw":50.122311},{"c":50.12,"h":50.14,"l":50.1001,"n":5086,"o":50.12,"t":"2025-10-14T04:00:00Z","v":1386682,"vw":50.12358},{"c":50.11,"h":50.15,"l":50.09,"n":4594,"o":50.13,"t":"2025-10-15T04:00:00Z","v":1209232,"vw":50.112058},{"c":50.17,"h":50.1799,"l":50.1,"n":4836,"o":50.1,"t":"2025-10-16T04:00:00Z","v":1441652,"vw":50.143209},{"c":50.13,"h":50.18,"l":50.13,"n":4250,"o":50.17,"t":"2025-10-17T04:00:00Z","v":1089620,"vw":50.14762},{"c":50.15,"h":50.15,"l":50.13,"n":4611,"o":50.15,"t":"2025-10-20T04:00:00Z","v":1819817,"vw":50.143432},{"c":50.19,"h":50.2,"l":50.17,"n":5069,"o":50.18,"t":"2025-10-21T04:00:00Z","v":1618466,"vw":50.185178},{"c":50.22,"h":50.22,"l":50.18,"n":4725,"o":50.19,"t":"2025-10-22T04:00:00Z","v":1704192,"vw":50.201902},{"c":50.18,"h":50.22,"l":50.17,"n":4709,"o":50.21,"t":"2025-10-23T04:00:00Z","v":1641006,"vw":50.193195},{"c":50.18,"h":50.18,"l":50.135,"n":5340,"o":50.17,"t":"2025-10-24T04:00:00Z","v":1383227,"vw":50.169471},{"c":50.14,"h":50.16,"l":50.12,"n":5578,"o":50.14,"t":"2025-10-27T04:00:00Z","v":1193760,"vw":50.137129},{"c":50.12,"h":50.13,"l":50.1,"n":4417,"o":50.12,"t":"2025-10-28T04:00:00Z","v":2034659,"vw":50.118119},{"c":49.98,"h":50.11,"l":49.9737,"n":6704,"o":50.1,"t":"2025-10-29T04:00:00Z","v":1610218,"vw":50.062816},{"c":49.98,"h":49.995,"l":49.95,"n":6641,"o":49.97,"t":"2025-10-30T04:00:00Z","v":1948527,"vw":49.974659},{"c":50.04,"h":50.045,"l":50,"n":5808,"o":50.01,"t":"2025-10-31T04:00:00Z","v":1775781,"vw":50.025437},{"c":50.035,"h":50.05,"l":50.02,"n":6162,"o":50.02,"t":"2025-11-03T05:00:00Z","v":1602849,"vw":50.036897},{"c":50.05,"h":50.08,"l":50.04,"n":5983,"o":50.05,"t":"2025-11-04T05:00:00Z","v":1553131,"vw":50.058797},{"c":49.99,"h":50.05,"l":49.98,"n":5138,"o":50.05,"t":"2025-11-05T05:00:00Z","v":1544954,"vw":50.000184},{"c":50.03,"h":50.05,"l":50.03,"n":5212,"o":50.04,"t":"2025-11-06T05:00:00Z","v":3132696,"vw":50.041168},{"c":50.06,"h":50.06,"l":50.01,"n":5389,"o":50.02,"t":"2025-11-07T05:00:00Z","v":1902395,"vw":50.039321},{"c":50.05,"h":50.06,"l":50.04,"n":5842,"o":50.06,"t":"2025-11-10T05:00:00Z","v":1804565,"vw":50.048253},{"c":50.13,"h":50.14,"l":50.07,"n":4058,"o":50.1,"t":"2025-11-11T05:00:00Z","v":1307284,"vw":50.113062},{"c":50.06,"h":50.1075,"l":50.06,"n":4372,"o":50.1,"t":"2025-11-12T05:00:00Z","v":1680850,"vw":50.082112},{"c":50.05,"h":50.07,"l":50.04,"n":4507,"o":50.05,"t":"2025-11-13T05:00:00Z","v":1967914,"vw":50.053875},{"c":50.04,"h":50.1,"l":50.03,"n":4486,"o":50.08,"t":"2025-11-14T05:00:00Z","v":1440947,"vw":50.059377},{"c":50.04,"h":50.06,"l":50.04,"n":4509,"o":50.05,"t":"2025-11-17T05:00:00Z","v":1633013,"vw":50.047082},{"c":50.06,"h":50.08,"l":50.04,"n":5377,"o":50.07,"t":"2025-11-18T05:00:00Z","v":1718912,"vw":50.055312},{"c":50.04,"h":50.08,"l":50.03,"n":5138,"o":50.08,"t":"2025-11-19T05:00:00Z","v":1873754,"vw":50.055574},{"c":50.07,"h":50.09,"l":50.05,"n":5197,"o":50.06,"t":"2025-11-20T05:00:00Z","v":1496395,"vw":50.065445},{"c":50.12,"h":50.13,"l":50.09,"n":5251,"o":50.12,"t":"2025-11-21T05:00:00Z","v":1335997,"vw":50.106123},{"c":50.11,"h":50.13,"l":50.1,"n":6298,"o":50.11,"t":"2025-11-24T05:00:00Z","v":1322848,"vw":50.113393},{"c":50.15,"h":50.15,"l":50.08,"n":6158,"o":50.09,"t":"2025-11-25T05:00:00Z","v":1849678,"vw":50.114486},{"c":50.18,"h":50.18,"l":50.12,"n":4720,"o":50.15,"t":"2025-11-26T05:00:00Z","v":1192985,"vw":50.15912},{"c":50.15,"h":50.2282,"l":50.15,"n":4454,"o":50.21,"t":"2025-11-28T05:00:00Z","v":2544579,"vw":50.181267},{"c":50.125,"h":50.15,"l":50.11,"n":6752,"o":50.15,"t":"2025-12-01T05:00:00Z","v":2399870,"vw":50.133089},{"c":50.14,"h":50.1488,"l":50.12,"n":5694,"o":50.14,"t":"2025-12-02T05:00:00Z","v":1668226,"vw":50.134374},{"c":50.18,"h":50.18,"l":50.15,"n":6956,"o":50.16,"t":"2025-12-03T05:00:00Z","v":1694536,"vw":50.163323},{"c":50.16,"h":50.16,"l":50.14,"n":4495,"o":50.16,"t":"2025-12-04T05:00:00Z","v":1274612,"vw":50.153775},{"c":50.15,"h":50.19,"l":50.14,"n":5691,"o":50.19,"t":"2025-12-05T05:00:00Z","v":1449546,"vw":50.15946},{"c":50.11,"h":50.15,"l":50.09,"n":7500,"o":50.15,"t":"2025-12-08T05:00:00Z","v":2278961,"vw":50.107971},{"c":50.06,"h":50.11,"l":50.05,"n":5189,"o":50.09,"t":"2025-12-09T05:00:00Z","v":1263189,"vw":50.067211},{"c":50.12,"h":50.13,"l":50.01,"n":4821,"o":50.01,"t":"2025-12-10T05:00:00Z","v":1940298,"vw":50.04706},{"c":50.13,"h":50.16,"l":50.11,"n":6586,"o":50.16,"t":"2025-12-11T05:00:00Z","v":1832906,"vw":50.139794},{"c":50.12,"h":50.14,"l":50.11,"n":5821,"o":50.13,"t":"2025-12-12T05:00:00Z","v":2375249,"vw":50.12323},{"c":50.11,"h":50.16,"l":50.11,"n":5752,"o":50.14,"t":"2025-12-15T05:00:00Z","v":2171702,"vw":50.12376},{"c":50.09,"h":50.1278,"l":50.08,"n":5510,"o":50.1,"t":"2025-12-16T05:00:00Z","v":1849038,"vw":50.104454},{"c":50.12,"h":50.12,"l":50.08,"n":4929,"o":50.08,"t":"2025-12-17T05:00:00Z","v":1617620,"vw":50.102306},{"c":49.43,"h":49.43,"l":49.36,"n":7670,"o":49.4,"t":"2025-12-18T05:00:00Z","v":2773672,"vw":49.392958},{"c":49.42,"h":49.44,"l":49.4,"n":7981,"o":49.44,"t":"2025-12-19T05:00:00Z","v":3413745,"vw":49.418112},{"c":49.4,"h":49.42,"l":49.381,"n":7829,"o":49.42,"t":"2025-12-22T05:00:00Z","v":3279175,"vw":49.400058},{"c":49.39,"h":49.39,"l":49.35,"n":6983,"o":49.35,"t":"2025-12-23T05:00:00Z","v":1773552,"vw":49.377218},{"c":49.415,"h":49.42,"l":49.4,"n":2917,"o":49.4,"t":"2025-12-24T05:00:00Z","v":743434,"vw":49.411539},{"c":49.44,"h":49.47,"l":49.43,"n":6058,"o":49.45,"t":"2025-12-26T05:00:00Z","v":1590728,"vw":49.440684},{"c":49.46,"h":49.47,"l":49.45,"n":5597,"o":49.46,"t":"2025-12-29T05:00:00Z","v":1530375,"vw":49.462707},{"c":49.47,"h":49.49,"l":49.46,"n":5024,"o":49.47,"t":"2025-12-30T05:00:00Z","v":1710304,"vw":49.48036},{"c":49.46,"h":49.48,"l":49.44,"n":5216,"o":49.45,"t":"2025-12-31T05:00:00Z","v":2254265,"vw":49.458986},{"c":49.45,"h":49.47,"l":49.44,"n":8238,"o":49.45,"t":"2026-01-02T05:00:00Z","v":2683031,"vw":49.451813},{"c":49.5,"h":49.51,"l":49.462,"n":6958,"o":49.47,"t":"2026-01-05T05:00:00Z","v":1992127,"vw":49.491147},{"c":49.52,"h":49.52,"l":49.4801,"n":7577,"o":49.51,"t":"2026-01-06T05:00:00Z","v":2647748,"vw":49.50062},{"c":49.52,"h":49.53,"l":49.5,"n":5754,"o":49.53,"t":"2026-01-07T05:00:00Z","v":1742070,"vw":49.517231},{"c":49.505,"h":49.52,"l":49.5,"n":6906,"o":49.52,"t":"2026-01-08T05:00:00Z","v":1860021,"vw":49.51098},{"c":49.5,"h":49.53,"l":49.49,"n":6365,"o":49.51,"t":"2026-01-09T05:00:00Z","v":2278177,"vw":49.508578},{"c":49.51,"h":49.53,"l":49.51,"n":6624,"o":49.51,"t":"2026-01-12T05:00:00Z","v":1908983,"vw":49.517505},{"c":49.53,"h":49.545,"l":49.51,"n":6342,"o":49.53,"t":"2026-01-13T05:00:00Z","v":1570097,"vw":49.53168},{"c":49.53,"h":49.58,"l":49.53,"n":5922,"o":49.56,"t":"2026-01-14T05:00:00Z","v":2136448,"vw":49.564143},{"c":49.48,"h":49.53,"l":49.48,"n":5763,"o":49.52,"t":"2026-01-15T05:00:00Z","v":2376855,"vw":49.49791},{"c":49.46,"h":49.51,"l":49.45,"n":5616,"o":49.5,"t":"2026-01-16T05:00:00Z","v":1477339,"vw":49.475381},{"c":49.46,"h":49.48,"l":49.45,"n":6763,"o":49.455,"t":"2026-01-20T05:00:00Z","v":2659072,"vw":49.463796},{"c":49.5,"h":49.51,"l":49.46,"n":4738,"o":49.46,"t":"2026-01-21T05:00:00Z","v":1367677,"vw":49.488089},{"c":49.46,"h":49.5,"l":49.46,"n":5591,"o":49.49,"t":"2026-01-22T05:00:00Z","v":5227759,"vw":49.473059},{"c":49.53,"h":49.53,"l":49.47,"n":4418,"o":49.47,"t":"2026-01-23T05:00:00Z","v":2072186,"vw":49.504386},{"c":49.53,"h":49.55,"l":49.52,"n":6685,"o":49.525,"t":"2026-01-26T05:00:00Z","v":9584688,"vw":49.525333},{"c":49.58,"h":49.59,"l":49.55,"n":5490,"o":49.55,"t":"2026-01-27T05:00:00Z","v":2430081,"vw":49.580321},{"c":49.61,"h":49.62,"l":49.57,"n":5674,"o":49.6,"t":"2026-01-28T05:00:00Z","v":21261528,"vw":49.572045},{"c":49.67,"h":49.71,"l":49.66,"n":7749,"o":49.66,"t":"2026-01-29T05:00:00Z","v":6971659,"vw":49.682394},{"c":49.73,"h":49.73,"l":49.68,"n":6054,"o":49.68,"t":"2026-01-30T05:00:00Z","v":3054471,"vw":49.70775},{"c":49.64,"h":49.69,"l":49.62,"n":7189,"o":49.69,"t":"2026-02-02T05:00:00Z","v":3285042,"vw":49.642479},{"c":49.67,"h":49.67,"l":49.6301,"n":6044,"o":49.64,"t":"2026-02-03T05:00:00Z","v":1677668,"vw":49.655521},{"c":49.63,"h":49.66,"l":49.6224,"n":5257,"o":49.63,"t":"2026-02-04T05:00:00Z","v":2166267,"vw":49.640926},{"c":49.68,"h":49.69,"l":49.65,"n":4804,"o":49.66,"t":"2026-02-05T05:00:00Z","v":1657103,"vw":49.672772},{"c":49.7,"h":49.7,"l":49.66,"n":4092,"o":49.68,"t":"2026-02-06T05:00:00Z","v":1614302,"vw":49.68599},{"c":49.73,"h":49.73,"l":49.7,"n":4810,"o":49.7,"t":"2026-02-09T05:00:00Z","v":1517451,"vw":49.719969},{"c":49.74,"h":49.77,"l":49.73,"n":5412,"o":49.75,"t":"2026-02-10T05:00:00Z","v":1411063,"vw":49.750054},{"c":49.69,"h":49.73,"l":49.69,"n":4125,"o":49.7,"t":"2026-02-11T05:00:00Z","v":1519436,"vw":49.709644},{"c":49.74,"h":49.75,"l":49.7,"n":4792,"o":49.71,"t":"2026-02-12T05:00:00Z","v":1242180,"vw":49.725736},{"c":49.77,"h":49.77,"l":49.73,"n":4767,"o":49.75,"t":"2026-02-13T05:00:00Z","v":1198313,"vw":49.749327},{"c":49.69,"h":49.74,"l":49.69,"n":5350,"o":49.74,"t":"2026-02-17T05:00:00Z","v":3366578,"vw":49.704139},{"c":49.71,"h":49.72,"l":49.69,"n":4400,"o":49.71,"t":"2026-02-18T05:00:00Z","v":1187309,"vw":49.708075},{"c":49.74,"h":49.75,"l":49.71,"n":4692,"o":49.71,"t":"2026-02-19T05:00:00Z","v":1659437,"vw":49.729551},{"c":49.74,"h":49.76,"l":49.71,"n":4976,"o":49.75,"t":"2026-02-20T05:00:00Z","v":1529155,"vw":49.731238},{"c":49.77,"h":49.79,"l":49.75,"n":6125,"o":49.76,"t":"2026-02-23T05:00:00Z","v":2781033,"vw":49.768606},{"c":49.76,"h":49.7672,"l":49.73,"n":4600,"o":49.76,"t":"2026-02-24T05:00:00Z","v":1049607,"vw":49.748934},{"c":49.79,"h":49.79,"l":49.75,"n":3791,"o":49.76,"t":"2026-02-25T05:00:00Z","v":1199823,"vw":49.772098},{"c":49.85,"h":49.85,"l":49.79,"n":4967,"o":49.79,"t":"2026-02-26T05:00:00Z","v":1578664,"vw":49.836093},{"c":49.9,"h":49.95,"l":49.9,"n":4659,"o":49.95,"t":"2026-02-27T05:00:00Z","v":2118088,"vw":49.919257},{"c":49.88,"h":49.93,"l":49.815,"n":7934,"o":49.93,"t":"2026-03-02T05:00:00Z","v":2830402,"vw":49.85823},{"c":49.88,"h":49.91,"l":49.84,"n":7397,"o":49.86,"t":"2026-03-03T05:00:00Z","v":2167633,"vw":49.884656},{"c":49.82,"h":49.87,"l":49.82,"n":5203,"o":49.86,"t":"2026-03-04T05:00:00Z","v":2179298,"vw":49.838321},{"c":49.87,"h":49.88,"l":49.7931,"n":7126,"o":49.8,"t":"2026-03-05T05:00:00Z","v":1859607,"vw":49.843992},{"c":49.99,"h":50.06,"l":49.95,"n":7313,"o":49.95,"t":"2026-03-06T05:00:00Z","v":3533926,"vw":50.009188},{"c":49.97,"h":50.06,"l":49.97,"n":7994,"o":50.06,"t":"2026-03-09T04:00:00Z","v":2546130,"vw":50.006894},{"c":49.92,"h":49.97,"l":49.91,"n":5292,"o":49.97,"t":"2026-03-10T04:00:00Z","v":1690165,"vw":49.93656},{"c":49.94,"h":49.96,"l":49.9101,"n":5229,"o":49.93,"t":"2026-03-11T04:00:00Z","v":2727218,"vw":49.943062},{"c":49.92,"h":50,"l":49.89,"n":6373,"o":49.97,"t":"2026-03-12T04:00:00Z","v":2973294,"vw":49.949541},{"c":49.93,"h":49.946,"l":49.9,"n":5811,"o":49.94,"t":"2026-03-13T04:00:00Z","v":1925358,"vw":49.923135},{"c":49.98,"h":49.98,"l":49.93,"n":5988,"o":49.98,"t":"2026-03-16T04:00:00Z","v":1830772,"vw":49.960221},{"c":50.08,"h":50.08,"l":50.0101,"n":6103,"o":50.02,"t":"2026-03-17T04:00:00Z","v":2034460,"vw":50.045918},{"c":50.06,"h":50.13,"l":50.05,"n":5809,"o":50.09,"t":"2026-03-18T04:00:00Z","v":2347341,"vw":50.096875},{"c":49.99,"h":50.045,"l":49.96,"n":7039,"o":50,"t":"2026-03-19T04:00:00Z","v":2962433,"vw":49.99762},{"c":49.92,"h":49.96,"l":49.9,"n":7064,"o":49.95,"t":"2026-03-20T04:00:00Z","v":2931971,"vw":49.929243},{"c":49.82,"h":49.87,"l":49.8,"n":7649,"o":49.83,"t":"2026-03-23T04:00:00Z","v":2939501,"vw":49.833765},{"c":49.77,"h":49.8003,"l":49.73,"n":6403,"o":49.79,"t":"2026-03-24T04:00:00Z","v":4139035,"vw":49.773799},{"c":49.78,"h":49.78,"l":49.73,"n":5168,"o":49.77,"t":"2026-03-25T04:00:00Z","v":2409119,"vw":49.759068},{"c":49.73,"h":49.81,"l":49.72,"n":7020,"o":49.79,"t":"2026-03-26T04:00:00Z","v":2624649,"vw":49.773153},{"c":49.8,"h":49.83,"l":49.76,"n":9252,"o":49.76,"t":"2026-03-27T04:00:00Z","v":4461046,"vw":49.800921},{"c":49.94,"h":49.97,"l":49.91,"n":7434,"o":49.92,"t":"2026-03-30T04:00:00Z","v":3633914,"vw":49.942318},{"c":49.95,"h":50.02,"l":49.94,"n":8388,"o":50.02,"t":"2026-03-31T04:00:00Z","v":3892964,"vw":49.979174},{"c":49.87,"h":49.91,"l":49.87,"n":7652,"o":49.89,"t":"2026-04-01T04:00:00Z","v":3138100,"vw":49.888999},{"c":49.985,"h":49.99,"l":49.94,"n":10810,"o":49.98,"t":"2026-04-02T04:00:00Z","v":2781573,"vw":49.966361},{"c":49.99,"h":50,"l":49.94,"n":7725,"o":49.97,"t":"2026-04-06T04:00:00Z","v":2895701,"vw":49.974306},{"c":50.05,"h":50.07,"l":49.9601,"n":6261,"o":50,"t":"2026-04-07T04:00:00Z","v":2150348,"vw":50.015414},{"c":50,"h":50.01,"l":49.9601,"n":6300,"o":49.99,"t":"2026-04-08T04:00:00Z","v":2521240,"vw":49.986088},{"c":50.03,"h":50.06,"l":50.0001,"n":5164,"o":50.03,"t":"2026-04-09T04:00:00Z","v":1865904,"vw":50.027389},{"c":50.05,"h":50.07,"l":50.03,"n":5402,"o":50.05,"t":"2026-04-10T04:00:00Z","v":1368994,"vw":50.049729},{"c":50.13,"h":50.13,"l":50.08,"n":5397,"o":50.1,"t":"2026-04-13T04:00:00Z","v":1520913,"vw":50.107279},{"c":50.16,"h":50.16,"l":50.11,"n":5320,"o":50.13,"t":"2026-04-14T04:00:00Z","v":1654644,"vw":50.136147},{"c":50.14,"h":50.16,"l":50.14,"n":4968,"o":50.16,"t":"2026-04-15T04:00:00Z","v":2617751,"vw":50.146803},{"c":50.15,"h":50.17,"l":50.13,"n":5283,"o":50.17,"t":"2026-04-16T04:00:00Z","v":1548116,"vw":50.147205},{"c":50.16,"h":50.18,"l":50.13,"n":5447,"o":50.17,"t":"2026-04-17T04:00:00Z","v":1869840,"vw":50.156951},{"c":50.18,"h":50.19,"l":50.16,"n":5148,"o":50.17,"t":"2026-04-20T04:00:00Z","v":1780267,"vw":50.175159},{"c":50.14,"h":50.1699,"l":50.13,"n":4942,"o":50.16,"t":"2026-04-21T04:00:00Z","v":1382159,"vw":50.148245},{"c":50.17,"h":50.2,"l":50.17,"n":4305,"o":50.19,"t":"2026-04-22T04:00:00Z","v":2318512,"vw":50.186477},{"c":50.24,"h":50.24,"l":50.18,"n":5162,"o":50.21,"t":"2026-04-23T04:00:00Z","v":2834512,"vw":50.215196},{"c":50.34,"h":50.35,"l":50.2273,"n":6544,"o":50.24,"t":"2026-04-24T04:00:00Z","v":1830555,"vw":50.31527},{"c":50.38,"h":50.39,"l":50.33,"n":7318,"o":50.34,"t":"2026-04-27T04:00:00Z","v":2134727,"vw":50.365453},{"c":50.37,"h":50.39,"l":50.3117,"n":7192,"o":50.39,"t":"2026-04-28T04:00:00Z","v":3982636,"vw":50.349731},{"c":50.32,"h":50.37,"l":50.31,"n":5435,"o":50.37,"t":"2026-04-29T04:00:00Z","v":2386955,"vw":50.349518},{"c":50.36,"h":50.39,"l":50.32,"n":5567,"o":50.34,"t":"2026-04-30T04:00:00Z","v":3734654,"vw":50.361461},{"c":50.43,"h":50.46,"l":50.42,"n":7109,"o":50.44,"t":"2026-05-01T04:00:00Z","v":2456831,"vw":50.434923},{"c":50.43,"h":50.44,"l":50.393,"n":7448,"o":50.44,"t":"2026-05-04T04:00:00Z","v":2003034,"vw":50.421062},{"c":50.36,"h":50.43,"l":50.36,"n":5226,"o":50.42,"t":"2026-05-05T04:00:00Z","v":1942413,"vw":50.396498},{"c":50.33,"h":50.37,"l":50.31,"n":5581,"o":50.36,"t":"2026-05-06T04:00:00Z","v":3228103,"vw":50.331837},{"c":50.29,"h":50.34,"l":50.28,"n":7319,"o":50.33,"t":"2026-05-07T04:00:00Z","v":3107079,"vw":50.301003},{"c":50.4,"h":50.4,"l":50.36,"n":5047,"o":50.37,"t":"2026-05-08T04:00:00Z","v":1532373,"vw":50.380974},{"c":50.44,"h":50.45,"l":50.4,"n":6117,"o":50.41,"t":"2026-05-11T04:00:00Z","v":2523568,"vw":50.42966},{"c":50.46,"h":50.48,"l":50.43,"n":4724,"o":50.48,"t":"2026-05-12T04:00:00Z","v":1731747,"vw":50.451502},{"c":50.46,"h":50.48,"l":50.44,"n":6763,"o":50.48,"t":"2026-05-13T04:00:00Z","v":1819304,"vw":50.457644},{"c":50.41,"h":50.47,"l":50.4031,"n":5887,"o":50.465,"t":"2026-05-14T04:00:00Z","v":1576425,"vw":50.434998},{"c":50.38,"h":50.39,"l":50.3501,"n":8172,"o":50.39,"t":"2026-05-15T04:00:00Z","v":2896765,"vw":50.371759},{"c":50.37,"h":50.4,"l":50.3534,"n":7683,"o":50.4,"t":"2026-05-18T04:00:00Z","v":2505104,"vw":50.380487},{"c":50.3,"h":50.32,"l":50.25,"n":8772,"o":50.31,"t":"2026-05-19T04:00:00Z","v":9848886,"vw":50.305215},{"c":50.29,"h":50.33,"l":50.28,"n":6471,"o":50.29,"t":"2026-05-20T04:00:00Z","v":1879064,"vw":50.303651},{"c":50.27,"h":50.3,"l":50.25,"n":6310,"o":50.3,"t":"2026-05-21T04:00:00Z","v":3908645,"vw":50.277052},{"c":50.22,"h":50.3,"l":50.18,"n":6707,"o":50.28,"t":"2026-05-22T04:00:00Z","v":1889389,"vw":50.230192},{"c":50.3,"h":50.32,"l":50.2601,"n":7056,"o":50.28,"t":"2026-05-26T04:00:00Z","v":3279944,"vw":50.2883},{"c":50.34,"h":50.34,"l":50.2907,"n":6156,"o":50.31,"t":"2026-05-27T04:00:00Z","v":1623292,"vw":50.326267},{"c":50.4,"h":50.41,"l":50.36,"n":5921,"o":50.38,"t":"2026-05-28T04:00:00Z","v":2644516,"vw":50.389683},{"c":50.43,"h":50.44,"l":50.39,"n":5579,"o":50.41,"t":"2026-05-29T04:00:00Z","v":2856159,"vw":50.422318},{"c":50.44,"h":50.45,"l":50.41,"n":8796,"o":50.43,"t":"2026-06-01T04:00:00Z","v":2361377,"vw":50.428519},{"c":50.45,"h":50.465,"l":50.4301,"n":5974,"o":50.46,"t":"2026-06-02T04:00:00Z","v":1703179,"vw":50.449563},{"c":50.45,"h":50.45,"l":50.42,"n":5099,"o":50.44,"t":"2026-06-03T04:00:00Z","v":1694479,"vw":50.437376},{"c":50.41,"h":50.44,"l":50.4,"n":6228,"o":50.44,"t":"2026-06-04T04:00:00Z","v":1603589,"vw":50.418144},{"c":50.31,"h":50.36,"l":50.29,"n":7097,"o":50.36,"t":"2026-06-05T04:00:00Z","v":4604169,"vw":50.307013},{"c":50.31,"h":50.36,"l":50.28,"n":9247,"o":50.34,"t":"2026-06-08T04:00:00Z","v":2592125,"vw":50.310506},{"c":50.32,"h":50.35,"l":50.3,"n":6045,"o":50.35,"t":"2026-06-09T04:00:00Z","v":2360743,"vw":50.327304},{"c":50.31,"h":50.38,"l":50.31,"n":6303,"o":50.37,"t":"2026-06-10T04:00:00Z","v":1914651,"vw":50.353042},{"c":50.37,"h":50.39,"l":50.31,"n":6698,"o":50.34,"t":"2026-06-11T04:00:00Z","v":2243713,"vw":50.343448},{"c":50.35,"h":50.3599,"l":50.32,"n":6754,"o":50.34,"t":"2026-06-12T04:00:00Z","v":1438386,"vw":50.336437},{"c":50.38,"h":50.39,"l":50.34,"n":6867,"o":50.35,"t":"2026-06-15T04:00:00Z","v":1983525,"vw":50.357613},{"c":50.325,"h":50.36,"l":50.32,"n":6857,"o":50.35,"t":"2026-06-16T04:00:00Z","v":1759943,"vw":50.344255},{"c":50.1,"h":50.35,"l":50.09,"n":8659,"o":50.35,"t":"2026-06-17T04:00:00Z","v":3625406,"vw":50.271768},{"c":50.19,"h":50.21,"l":50.14,"n":6786,"o":50.14,"t":"2026-06-18T04:00:00Z","v":2557406,"vw":50.178077},{"c":50.1,"h":50.18,"l":50.08,"n":8191,"o":50.18,"t":"2026-06-22T04:00:00Z","v":3132544,"vw":50.131215},{"c":50.11,"h":50.12,"l":50.09,"n":6667,"o":50.11,"t":"2026-06-23T04:00:00Z","v":2337190,"vw":50.104496},{"c":50.12,"h":50.13,"l":50.0805,"n":8067,"o":50.1,"t":"2026-06-24T04:00:00Z","v":1496744,"vw":50.117214},{"c":50.2,"h":50.2479,"l":50.17,"n":6072,"o":50.17,"t":"2026-06-25T04:00:00Z","v":1408315,"vw":50.209589},{"c":50.24,"h":50.25,"l":50.21,"n":5513,"o":50.23,"t":"2026-06-26T04:00:00Z","v":1370470,"vw":50.230421},{"c":50.29,"h":50.29,"l":50.25,"n":6946,"o":50.25,"t":"2026-06-29T04:00:00Z","v":2142230,"vw":50.275608},{"c":50.23,"h":50.3,"l":50.225,"n":7164,"o":50.29,"t":"2026-06-30T04:00:00Z","v":2889689,"vw":50.268102},{"c":49.52,"h":49.6,"l":49.52,"n":8878,"o":49.56,"t":"2026-07-01T04:00:00Z","v":4830997,"vw":49.566746},{"c":49.58,"h":49.6,"l":49.525,"n":11434,"o":49.58,"t":"2026-07-02T04:00:00Z","v":5890819,"vw":49.557391},{"c":49.65,"h":49.65,"l":49.59,"n":8521,"o":49.62,"t":"2026-07-06T04:00:00Z","v":2754377,"vw":49.610217},{"c":49.64,"h":49.64,"l":49.61,"n":7163,"o":49.64,"t":"2026-07-07T04:00:00Z","v":1872134,"vw":49.629383},{"c":49.65,"h":49.65,"l":49.62,"n":7918,"o":49.64,"t":"2026-07-08T04:00:00Z","v":2026313,"vw":49.637841},{"c":49.66,"h":49.68,"l":49.65,"n":6595,"o":49.66,"t":"2026-07-09T04:00:00Z","v":1948241,"vw":49.663984},{"c":49.64,"h":49.65,"l":49.61,"n":5618,"o":49.65,"t":"2026-07-10T04:00:00Z","v":4346869,"vw":49.636887},{"c":49.61,"h":49.64,"l":49.5733,"n":6502,"o":49.63,"t":"2026-07-13T04:00:00Z","v":1782808,"vw":49.61024},{"c":49.61,"h":49.635,"l":49.5701,"n":6593,"o":49.59,"t":"2026-07-14T04:00:00Z","v":2326490,"vw":49.605348},{"c":49.63,"h":49.66,"l":49.61,"n":6177,"o":49.62,"t":"2026-07-15T04:00:00Z","v":3055106,"vw":49.634623},{"c":49.63,"h":49.65,"l":49.62,"n":7087,"o":49.63,"t":"2026-07-16T04:00:00Z","v":1334732,"vw":49.636599},{"c":49.7,"h":49.71,"l":49.67,"n":5541,"o":49.7,"t":"2026-07-17T04:00:00Z","v":1161782,"vw":49.691373},{"c":49.665,"h":49.7,"l":49.6531,"n":5869,"o":49.69,"t":"2026-07-20T04:00:00Z","v":1578097,"vw":49.670772},{"c":49.63,"h":49.68,"l":49.63,"n":7084,"o":49.67,"t":"2026-07-21T04:00:00Z","v":1489536,"vw":49.646157},{"c":49.62,"h":49.66,"l":49.61,"n":6460,"o":49.65,"t":"2026-07-22T04:00:00Z","v":1890911,"vw":49.627487},{"c":49.57,"h":49.61,"l":49.57,"n":7814,"o":49.6,"t":"2026-07-23T04:00:00Z","v":3044716,"vw":49.590153},{"c":49.59,"h":49.625,"l":49.58,"n":6122,"o":49.6,"t":"2026-07-24T04:00:00Z","v":2611831,"vw":49.602262},{"c":49.52,"h":49.58,"l":49.52,"n":6201,"o":49.5656,"t":"2026-07-27T04:00:00Z","v":2944190,"vw":49.561377},{"c":49.57,"h":49.6,"l":49.5386,"n":5461,"o":49.55,"t":"2026-07-28T04:00:00Z","v":1479809,"vw":49.564095},{"c":49.68,"h":49.69,"l":49.54,"n":5906,"o":49.56,"t":"2026-07-29T04:00:00Z","v":1717115,"vw":49.606123},{"c":49.66,"h":49.69,"l":49.65,"n":7336,"o":49.68,"t":"2026-07-30T04:00:00Z","v":1691899,"vw":49.669215},{"c":49.66,"h":49.66,"l":49.59,"n":10948,"o":49.63,"t":"2026-07-31T04:00:00Z","v":2567398,"vw":49.618447},{"c":49.63,"h":49.65,"l":49.6101,"n":12269,"o":49.64,"t":"2026-08-03T04:00:00Z","v":3979914,"vw":49.637171},{"c":49.65,"h":49.68,"l":49.63,"n":14776,"o":49.67,"t":"2026-08-04T04:00:00Z","v":4142867,"vw":49.654204},{"c":49.65,"h":49.65,"l":49.6101,"n":11667,"o":49.65,"t":"2026-08-05T04:00:00Z","v":3124922,"vw":49.640205},{"c":49.63,"h":49.64,"l":49.6015,"n":17065,"o":49.64,"t":"2026-08-06T04:00:00Z","v":3812004,"vw":49.620922},{"c":49.67,"h":49.71,"l":49.67,"n":9989,"o":49.71,"t":"2026-08-07T04:00:00Z","v":2235353,"vw":49.682186},{"c":49.68,"h":49.7,"l":49.66,"n":15521,"o":49.67,"t":"2026-08-10T04:00:00Z","v":2889398,"vw":49.6825},{"c":49.67,"h":49.7,"l":49.65,"n":10696,"o":49.69,"t":"2026-08-11T04:00:00Z","v":1995959,"vw":49.669728},{"c":49.66,"h":49.71,"l":49.66,"n":11315,"o":49.71,"t":"2026-08-12T04:00:00Z","v":2899321,"vw":49.680977},{"c":49.71,"h":49.74,"l":49.7,"n":8694,"o":49.7,"t":"2026-08-13T04:00:00Z","v":1949851,"vw":49.718673},{"c":49.705,"h":49.74,"l":49.7,"n":12425,"o":49.73,"t":"2026-08-14T04:00:00Z","v":1497461,"vw":49.715742},{"c":49.7,"h":49.73,"l":49.6918,"n":6809,"o":49.72,"t":"2026-08-17T04:00:00Z","v":1824486,"vw":49.712853},{"c":49.76,"h":49.765,"l":49.705,"n":7310,"o":49.71,"t":"2026-08-18T04:00:00Z","v":2172353,"vw":49.743902},{"c":49.78,"h":49.8,"l":49.75,"n":6357,"o":49.78,"t":"2026-08-19T04:00:00Z","v":1984783,"vw":49.773442},{"c":49.85,"h":49.85,"l":49.75,"n":7434,"o":49.76,"t":"2026-08-20T04:00:00Z","v":1860729,"vw":49.805029},{"c":49.79,"h":49.82,"l":49.78,"n":6765,"o":49.82,"t":"2026-08-21T04:00:00Z","v":2115319,"vw":49.796177},{"c":49.78,"h":49.7999,"l":49.77,"n":7816,"o":49.78,"t":"2026-08-24T04:00:00Z","v":2639999,"vw":49.785353},{"c":49.83,"h":49.84,"l":49.7901,"n":6739,"o":49.8,"t":"2026-08-25T04:00:00Z","v":1689355,"vw":49.822721},{"c":49.81,"h":49.81,"l":49.77,"n":5659,"o":49.79,"t":"2026-08-26T04:00:00Z","v":2322677,"vw":49.786836},{"c":49.79,"h":49.83,"l":49.79,"n":6440,"o":49.82,"t":"2026-08-27T04:00:00Z","v":2172731,"vw":49.806483},{"c":49.65,"h":49.805,"l":49.64,"n":8599,"o":49.8,"t":"2026-08-28T04:00:00Z","v":2598263,"vw":49.69271},{"c":49.67,"h":49.6885,"l":49.65,"n":8123,"o":49.67,"t":"2026-08-31T04:00:00Z","v":2964482,"vw":49.666563},{"c":49.69,"h":49.7,"l":49.645,"n":8390,"o":49.655,"t":"2026-09-01T04:00:00Z","v":3300444,"vw":49.681599},{"c":49.68,"h":49.71,"l":49.68,"n":7371,"o":49.71,"t":"2026-09-02T04:00:00Z","v":2544566,"vw":49.69159},{"c":49.725,"h":49.77,"l":49.72,"n":6920,"o":49.755,"t":"2026-09-03T04:00:00Z","v":3890679,"vw":49.759288},{"c":49.73,"h":49.74,"l":49.68,"n":5694,"o":49.71,"t":"2026-09-04T04:00:00Z","v":1647245,"vw":49.716442},{"c":49.75,"h":49.76,"l":49.73,"n":8198,"o":49.74,"t":"2026-09-08T04:00:00Z","v":4018879,"vw":49.750431},{"c":49.73,"h":49.77,"l":49.72,"n":6371,"o":49.76,"t":"2026-09-09T04:00:00Z","v":2109207,"vw":49.735995},{"c":49.64,"h":49.69,"l":49.64,"n":8508,"o":49.67,"t":"2026-09-10T04:00:00Z","v":4337832,"vw":49.665756},{"c":49.5,"h":49.61,"l":49.47,"n":11629,"o":49.61,"t":"2026-09-11T04:00:00Z","v":6476655,"vw":49.534606},{"c":49.47,"h":49.55,"l":49.47,"n":9902,"o":49.52,"t":"2026-09-14T04:00:00Z","v":4835986,"vw":49.509385},{"c":49.48,"h":49.52,"l":49.47,"n":8305,"o":49.47,"t":"2026-09-15T04:00:00Z","v":4777173,"vw":49.493687},{"c":49.35,"h":49.53,"l":49.35,"n":8681,"o":49.52,"t":"2026-09-16T04:00:00Z","v":3536480,"vw":49.453058},{"c":49.4,"h":49.42,"l":49.37,"n":11004,"o":49.37,"t":"2026-09-17T04:00:00Z","v":4109514,"vw":49.390583},{"c":49.31,"h":49.36,"l":49.3,"n":8083,"o":49.36,"t":"2026-09-18T04:00:00Z","v":2270530,"vw":49.33579},{"c":49.35,"h":49.35,"l":49.3138,"n":7434,"o":49.34,"t":"2026-09-21T04:00:00Z","v":2206863,"vw":49.339581},{"c":49.34,"h":49.35,"l":49.3,"n":6050,"o":49.31,"t":"2026-09-22T04:00:00Z","v":2986981,"vw":49.323744},{"c":49.21,"h":49.33,"l":49.15,"n":9772,"o":49.3,"t":"2026-09-23T04:00:00Z","v":5545886,"vw":49.215291},{"c":49.18,"h":49.25,"l":49.17,"n":6762,"o":49.24,"t":"2026-09-24T04:00:00Z","v":3178015,"vw":49.198504},{"c":49.26,"h":49.26,"l":49.18,"n":7073,"o":49.2,"t":"2026-09-25T04:00:00Z","v":2904432,"vw":49.225698},{"c":49.16,"h":49.23,"l":49.15,"n":9351,"o":49.21,"t":"2026-09-28T04:00:00Z","v":2875421,"vw":49.180083},{"c":49.185,"h":49.2,"l":49.124,"n":8584,"o":49.159,"t":"2026-09-29T04:00:00Z","v":3079947,"vw":49.162143},{"c":49.22,"h":49.27,"l":49.19,"n":6873,"o":49.25,"t":"2026-09-30T04:00:00Z","v":2446506,"vw":49.231067},{"c":48.41,"h":48.43,"l":48.28,"n":9307,"o":48.298,"t":"2026-10-01T04:00:00Z","v":4222992,"vw":48.382167},{"c":48.375,"h":48.46,"l":48.3542,"n":8668,"o":48.46,"t":"2026-10-02T04:00:00Z","v":3626918,"vw":48.390456},{"c":48.39,"h":48.4055,"l":48.35,"n":7520,"o":48.4,"t":"2026-10-05T04:00:00Z","v":4409534,"vw":48.382937},{"c":48.42,"h":48.43,"l":48.38,"n":8577,"o":48.38,"t":"2026-10-06T04:00:00Z","v":3140974,"vw":48.410271},{"c":48.46,"h":48.46,"l":48.3901,"n":7378,"o":48.4,"t":"2026-10-07T04:00:00Z","v":2482256,"vw":48.436306},{"c":48.49,"h":48.5399,"l":48.43,"n":8410,"o":48.47,"t":"2026-10-08T04:00:00Z","v":2512265,"vw":48.479959},{"c":48.46,"h":48.48,"l":48.45,"n":6173,"o":48.461,"t":"2026-10-09T04:00:00Z","v":2116993,"vw":48.465336},{"c":48.49,"h":48.53,"l":48.4613,"n":5258,"o":48.47,"t":"2026-10-12T04:00:00Z","v":2113213,"vw":48.478255},{"c":48.46,"h":48.48,"l":48.4401,"n":6428,"o":48.47,"t":"2026-10-13T04:00:00Z","v":2411077,"vw":48.464232},{"c":48.51,"h":48.535,"l":48.395,"n":8238,"o":48.4,"t":"2026-10-14T04:00:00Z","v":3981061,"vw":48.482025},{"c":48.58,"h":48.65,"l":48.565,"n":6983,"o":48.61,"t":"2026-10-15T04:00:00Z","v":2125110,"vw":48.601343},{"c":48.68,"h":48.69,"l":48.6,"n":7288,"o":48.605,"t":"2026-10-16T04:00:00Z","v":2455069,"vw":48.657625},{"c":48.64,"h":48.67,"l":48.64,"n":8229,"o":48.67,"t":"2026-10-19T04:00:00Z","v":2886495,"vw":48.655548},{"c":48.66,"h":48.69,"l":48.63,"n":5688,"o":48.67,"t":"2026-10-20T04:00:00Z","v":1822963,"vw":48.656789},{"c":48.66,"h":48.7,"l":48.64,"n":5610,"o":48.68,"t":"2026-10-21T04:00:00Z","v":2667720,"vw":48.67267},{"c":48.82,"h":48.86,"l":48.74,"n":7009,"o":48.75,"t":"2026-10-22T04:00:00Z","v":3774954,"vw":48.799433}],"volatilityBars":[{"c":49.37,"h":49.37,"l":49.37,"n":1,"o":49.37,"t":"2026-09-22T12:30:00Z","v":700,"vw":49.37},{"c":49.36,"h":49.365,"l":49.36,"n":4,"o":49.365,"t":"2026-09-22T12:45:00Z","v":699,"vw":49.363592},{"c":49.32,"h":49.3582,"l":49.32,"n":73,"o":49.3582,"t":"2026-09-22T13:15:00Z","v":16568,"vw":49.336988},{"c":49.335,"h":49.335,"l":49.31,"n":356,"o":49.31,"t":"2026-09-22T13:30:00Z","v":233286,"vw":49.316217},{"c":49.3361,"h":49.34,"l":49.3237,"n":227,"o":49.335,"t":"2026-09-22T13:45:00Z","v":69665,"vw":49.331874},{"c":49.3361,"h":49.34,"l":49.3224,"n":256,"o":49.3357,"t":"2026-09-22T14:00:00Z","v":62123,"vw":49.332431},{"c":49.335,"h":49.34,"l":49.33,"n":190,"o":49.3302,"t":"2026-09-22T14:15:00Z","v":67339,"vw":49.332611},{"c":49.325,"h":49.34,"l":49.32,"n":222,"o":49.335,"t":"2026-09-22T14:30:00Z","v":323145,"vw":49.330232},{"c":49.3335,"h":49.34,"l":49.3219,"n":166,"o":49.325,"t":"2026-09-22T14:45:00Z","v":56669,"vw":49.331856},{"c":49.34,"h":49.34,"l":49.33,"n":129,"o":49.335,"t":"2026-09-22T15:00:00Z","v":30594,"vw":49.336315},{"c":49.335,"h":49.34,"l":49.33,"n":204,"o":49.3344,"t":"2026-09-22T15:15:00Z","v":49495,"vw":49.334803},{"c":49.32,"h":49.3376,"l":49.315,"n":215,"o":49.335,"t":"2026-09-22T15:30:00Z","v":46729,"vw":49.324625},{"c":49.32,"h":49.32,"l":49.3101,"n":138,"o":49.315,"t":"2026-09-22T15:45:00Z","v":28131,"vw":49.315664},{"c":49.315,"h":49.32,"l":49.31,"n":137,"o":49.315,"t":"2026-09-22T16:00:00Z","v":459930,"vw":49.310389},{"c":49.315,"h":49.32,"l":49.3101,"n":109,"o":49.312,"t":"2026-09-22T16:15:00Z","v":36420,"vw":49.316001},{"c":49.315,"h":49.32,"l":49.31,"n":201,"o":49.315,"t":"2026-09-22T16:30:00Z","v":92513,"vw":49.314466},{"c":49.3199,"h":49.32,"l":49.31,"n":140,"o":49.315,"t":"2026-09-22T16:45:00Z","v":44836,"vw":49.315099},{"c":49.305,"h":49.3193,"l":49.3,"n":195,"o":49.315,"t":"2026-09-22T17:00:00Z","v":55834,"vw":49.306717},{"c":49.31,"h":49.31,"l":49.3,"n":171,"o":49.305,"t":"2026-09-22T17:15:00Z","v":89705,"vw":49.306164},{"c":49.315,"h":49.32,"l":49.305,"n":184,"o":49.315,"t":"2026-09-22T17:30:00Z","v":61170,"vw":49.313387},{"c":49.335,"h":49.34,"l":49.31,"n":268,"o":49.3197,"t":"2026-09-22T17:45:00Z","v":61367,"vw":49.32592},{"c":49.335,"h":49.3398,"l":49.3225,"n":162,"o":49.33,"t":"2026-09-22T18:00:00Z","v":58518,"vw":49.333204},{"c":49.3264,"h":49.3391,"l":49.3235,"n":226,"o":49.335,"t":"2026-09-22T18:15:00Z","v":70680,"vw":49.328317},{"c":49.3191,"h":49.3299,"l":49.3101,"n":274,"o":49.325,"t":"2026-09-22T18:30:00Z","v":121294,"vw":49.318868},{"c":49.315,"h":49.32,"l":49.3101,"n":244,"o":49.32,"t":"2026-09-22T18:45:00Z","v":103212,"vw":49.317478},{"c":49.325,"h":49.33,"l":49.32,"n":249,"o":49.32,"t":"2026-09-22T19:00:00Z","v":99416,"vw":49.323308},{"c":49.33,"h":49.33,"l":49.32,"n":323,"o":49.325,"t":"2026-09-22T19:15:00Z","v":167017,"vw":49.324216},{"c":49.3401,"h":49.35,"l":49.3247,"n":361,"o":49.3247,"t":"2026-09-22T19:30:00Z","v":209978,"vw":49.3437},{"c":49.335,"h":49.3499,"l":49.33,"n":501,"o":49.345,"t":"2026-09-22T19:45:00Z","v":260593,"vw":49.338734},{"c":49.33,"h":49.34,"l":49.33,"n":20,"o":49.34,"t":"2026-09-22T20:00:00Z","v":7772,"vw":49.339333},{"c":49.33,"h":49.33,"l":49.33,"n":9,"o":49.33,"t":"2026-09-22T20:30:00Z","v":267,"vw":49.33},{"c":49.44,"h":49.44,"l":49.44,"n":1,"o":49.44,"t":"2026-09-23T08:00:00Z","v":203,"vw":49.44},{"c":49.32,"h":49.32,"l":49.32,"n":1,"o":49.32,"t":"2026-09-23T13:15:00Z","v":100,"vw":49.32},{"c":49.305,"h":49.33,"l":49.3,"n":290,"o":49.3,"t":"2026-09-23T13:30:00Z","v":65769,"vw":49.308472},{"c":49.2667,"h":49.3,"l":49.26,"n":259,"o":49.3,"t":"2026-09-23T13:45:00Z","v":86642,"vw":49.278107},{"c":49.265,"h":49.2757,"l":49.25,"n":245,"o":49.265,"t":"2026-09-23T14:00:00Z","v":28678,"vw":49.261542},{"c":49.255,"h":49.26,"l":49.25,"n":286,"o":49.26,"t":"2026-09-23T14:15:00Z","v":70123,"vw":49.256047},{"c":49.24,"h":49.26,"l":49.24,"n":516,"o":49.255,"t":"2026-09-23T14:30:00Z","v":519088,"vw":49.25657},{"c":49.245,"h":49.2599,"l":49.23,"n":415,"o":49.2461,"t":"2026-09-23T14:45:00Z","v":156307,"vw":49.245097},{"c":49.24,"h":49.25,"l":49.234,"n":424,"o":49.245,"t":"2026-09-23T15:00:00Z","v":130589,"vw":49.241847},{"c":49.23,"h":49.2499,"l":49.2239,"n":405,"o":49.2459,"t":"2026-09-23T15:15:00Z","v":120313,"vw":49.234526},{"c":49.23,"h":49.24,"l":49.22,"n":419,"o":49.225,"t":"2026-09-23T15:30:00Z","v":167127,"vw":49.228005},{"c":49.225,"h":49.23,"l":49.22,"n":332,"o":49.225,"t":"2026-09-23T15:45:00Z","v":116485,"vw":49.225734},{"c":49.22,"h":49.23,"l":49.22,"n":349,"o":49.23,"t":"2026-09-23T16:00:00Z","v":126911,"vw":49.224674},{"c":49.2139,"h":49.23,"l":49.2101,"n":274,"o":49.23,"t":"2026-09-23T16:15:00Z","v":113911,"vw":49.218349},{"c":49.205,"h":49.22,"l":49.205,"n":223,"o":49.215,"t":"2026-09-23T16:30:00Z","v":103848,"vw":49.212412},{"c":49.195,"h":49.21,"l":49.19,"n":322,"o":49.21,"t":"2026-09-23T16:45:00Z","v":92441,"vw":49.199978},{"c":49.165,"h":49.195,"l":49.15,"n":504,"o":49.19,"t":"2026-09-23T17:00:00Z","v":202158,"vw":49.16881},{"c":49.18,"h":49.1863,"l":49.164,"n":290,"o":49.165,"t":"2026-09-23T17:15:00Z","v":112068,"vw":49.17333},{"c":49.1999,"h":49.2,"l":49.17,"n":285,"o":49.185,"t":"2026-09-23T17:30:00Z","v":132280,"vw":49.179106},{"c":49.195,"h":49.21,"l":49.19,"n":430,"o":49.195,"t":"2026-09-23T17:45:00Z","v":137181,"vw":49.196601},{"c":49.195,"h":49.2,"l":49.19,"n":276,"o":49.1943,"t":"2026-09-23T18:00:00Z","v":89816,"vw":49.194127},{"c":49.195,"h":49.2088,"l":49.19,"n":409,"o":49.1961,"t":"2026-09-23T18:15:00Z","v":164387,"vw":49.193763},{"c":49.1899,"h":49.2,"l":49.1801,"n":397,"o":49.195,"t":"2026-09-23T18:30:00Z","v":164158,"vw":49.189943},{"c":49.2,"h":49.2,"l":49.1801,"n":370,"o":49.185,"t":"2026-09-23T18:45:00Z","v":270842,"vw":49.188095},{"c":49.195,"h":49.2099,"l":49.19,"n":555,"o":49.196,"t":"2026-09-23T19:00:00Z","v":281873,"vw":49.19891},{"c":49.2,"h":49.2,"l":49.19,"n":289,"o":49.195,"t":"2026-09-23T19:15:00Z","v":256335,"vw":49.1953},{"c":49.2099,"h":49.21,"l":49.1975,"n":450,"o":49.2,"t":"2026-09-23T19:30:00Z","v":1627909,"vw":49.204956},{"c":49.21,"h":49.22,"l":49.2,"n":573,"o":49.205,"t":"2026-09-23T19:45:00Z","v":195549,"vw":49.207899},{"c":49.23,"h":49.23,"l":49.21,"n":16,"o":49.21,"t":"2026-09-23T20:00:00Z","v":6498,"vw":49.216627},{"c":49.215,"h":49.22,"l":49.215,"n":30,"o":49.215,"t":"2026-09-23T20:15:00Z","v":1201,"vw":49.216},{"c":49.19,"h":49.19,"l":49.19,"n":11,"o":49.19,"t":"2026-09-23T21:15:00Z","v":1695,"vw":49.19},{"c":49.19,"h":49.19,"l":49.19,"n":2,"o":49.19,"t":"2026-09-23T22:00:00Z","v":500,"vw":49.19},{"c":49.19,"h":49.19,"l":49.19,"n":1,"o":49.19,"t":"2026-09-23T22:15:00Z","v":100,"vw":49.19},{"c":49.14,"h":49.2,"l":49.14,"n":5,"o":49.18,"t":"2026-09-23T23:30:00Z","v":708,"vw":49.168559},{"c":49.184,"h":49.2,"l":49.176,"n":8,"o":49.2,"t":"2026-09-23T23:45:00Z","v":1200,"vw":49.191358},{"c":49.4,"h":49.4,"l":49.4,"n":2,"o":49.4,"t":"2026-09-24T11:30:00Z","v":2001,"vw":49.4},{"c":49.235,"h":49.25,"l":49.22,"n":317,"o":49.24,"t":"2026-09-24T13:30:00Z","v":183252,"vw":49.231945},{"c":49.23,"h":49.24,"l":49.225,"n":212,"o":49.235,"t":"2026-09-24T13:45:00Z","v":69303,"vw":49.232416},{"c":49.225,"h":49.24,"l":49.22,"n":247,"o":49.23,"t":"2026-09-24T14:00:00Z","v":57315,"vw":49.226694},{"c":49.22,"h":49.23,"l":49.2101,"n":227,"o":49.225,"t":"2026-09-24T14:15:00Z","v":44814,"vw":49.217866},{"c":49.215,"h":49.22,"l":49.21,"n":253,"o":49.21,"t":"2026-09-24T14:30:00Z","v":55123,"vw":49.214632},{"c":49.205,"h":49.216,"l":49.2,"n":398,"o":49.216,"t":"2026-09-24T14:45:00Z","v":108750,"vw":49.207283},{"c":49.195,"h":49.2089,"l":49.1944,"n":231,"o":49.2,"t":"2026-09-24T15:00:00Z","v":66285,"vw":49.200384},{"c":49.205,"h":49.21,"l":49.19,"n":254,"o":49.1989,"t":"2026-09-24T15:15:00Z","v":53404,"vw":49.203397},{"c":49.205,"h":49.21,"l":49.19,"n":263,"o":49.205,"t":"2026-09-24T15:30:00Z","v":70096,"vw":49.201651},{"c":49.1989,"h":49.21,"l":49.19,"n":203,"o":49.205,"t":"2026-09-24T15:45:00Z","v":45735,"vw":49.198208},{"c":49.195,"h":49.21,"l":49.1939,"n":179,"o":49.1989,"t":"2026-09-24T16:00:00Z","v":51481,"vw":49.202255},{"c":49.21,"h":49.24,"l":49.2,"n":296,"o":49.2,"t":"2026-09-24T16:15:00Z","v":117147,"vw":49.218972},{"c":49.21,"h":49.22,"l":49.2037,"n":163,"o":49.21,"t":"2026-09-24T16:30:00Z","v":70745,"vw":49.21285},{"c":49.2063,"h":49.21,"l":49.2,"n":199,"o":49.205,"t":"2026-09-24T16:45:00Z","v":69599,"vw":49.205932},{"c":49.2039,"h":49.2199,"l":49.2,"n":197,"o":49.205,"t":"2026-09-24T17:00:00Z","v":66723,"vw":49.207823},{"c":49.195,"h":49.21,"l":49.19,"n":187,"o":49.2067,"t":"2026-09-24T17:15:00Z","v":39257,"vw":49.199218},{"c":49.2075,"h":49.21,"l":49.195,"n":178,"o":49.195,"t":"2026-09-24T17:30:00Z","v":68405,"vw":49.20412},{"c":49.195,"h":49.2058,"l":49.19,"n":255,"o":49.2,"t":"2026-09-24T17:45:00Z","v":58505,"vw":49.197717},{"c":49.205,"h":49.205,"l":49.185,"n":189,"o":49.1999,"t":"2026-09-24T18:00:00Z","v":81781,"vw":49.194784},{"c":49.21,"h":49.21,"l":49.2,"n":230,"o":49.205,"t":"2026-09-24T18:15:00Z","v":80739,"vw":49.206198},{"c":49.2,"h":49.21,"l":49.2,"n":202,"o":49.205,"t":"2026-09-24T18:30:00Z","v":88298,"vw":49.204752},{"c":49.2002,"h":49.21,"l":49.2,"n":216,"o":49.2001,"t":"2026-09-24T18:45:00Z","v":81757,"vw":49.204701},{"c":49.18,"h":49.21,"l":49.18,"n":343,"o":49.205,"t":"2026-09-24T19:00:00Z","v":127900,"vw":49.191279},{"c":49.175,"h":49.19,"l":49.17,"n":322,"o":49.186,"t":"2026-09-24T19:15:00Z","v":112708,"vw":49.180148},{"c":49.18,"h":49.18,"l":49.17,"n":278,"o":49.175,"t":"2026-09-24T19:30:00Z","v":86523,"vw":49.175796},{"c":49.17,"h":49.18,"l":49.17,"n":560,"o":49.175,"t":"2026-09-24T19:45:00Z","v":479782,"vw":49.178684},{"c":49.17,"h":49.18,"l":49.17,"n":34,"o":49.18,"t":"2026-09-24T20:00:00Z","v":281155,"vw":49.179936},{"c":49.16,"h":49.17,"l":49.16,"n":29,"o":49.16,"t":"2026-09-24T20:15:00Z","v":3375,"vw":49.160609},{"c":49.16,"h":49.16,"l":49.16,"n":1,"o":49.16,"t":"2026-09-24T20:30:00Z","v":100,"vw":49.16},{"c":49.16,"h":49.16,"l":49.16,"n":1,"o":49.16,"t":"2026-09-24T21:30:00Z","v":1250,"vw":49.16},{"c":49.18,"h":49.18,"l":49.18,"n":1,"o":49.18,"t":"2026-09-24T22:00:00Z","v":1017,"vw":49.18},{"c":49.16,"h":49.16,"l":49.15,"n":13,"o":49.15,"t":"2026-09-24T22:15:00Z","v":1714,"vw":49.157013},{"c":49.15,"h":49.15,"l":49.15,"n":1,"o":49.15,"t":"2026-09-24T22:30:00Z","v":100,"vw":49.15},{"c":49.15,"h":49.15,"l":49.15,"n":4,"o":49.15,"t":"2026-09-24T22:45:00Z","v":600,"vw":49.15},{"c":49.15,"h":49.15,"l":49.15,"n":4,"o":49.15,"t":"2026-09-24T23:00:00Z","v":600,"vw":49.15},{"c":49.2067,"h":49.2067,"l":49.2067,"n":1,"o":49.2067,"t":"2026-09-25T12:15:00Z","v":190,"vw":49.2067},{"c":49.18,"h":49.18,"l":49.18,"n":1,"o":49.18,"t":"2026-09-25T12:30:00Z","v":1095,"vw":49.18},{"c":49.2061,"h":49.21,"l":49.19,"n":338,"o":49.2,"t":"2026-09-25T13:30:00Z","v":149521,"vw":49.202765},{"c":49.2068,"h":49.21,"l":49.195,"n":130,"o":49.2,"t":"2026-09-25T13:45:00Z","v":63497,"vw":49.202917},{"c":49.205,"h":49.21,"l":49.18,"n":379,"o":49.2001,"t":"2026-09-25T14:00:00Z","v":343169,"vw":49.200907},{"c":49.1962,"h":49.2099,"l":49.19,"n":235,"o":49.2,"t":"2026-09-25T14:15:00Z","v":81757,"vw":49.195674},{"c":49.195,"h":49.2,"l":49.1801,"n":345,"o":49.19,"t":"2026-09-25T14:30:00Z","v":46237,"vw":49.192094},{"c":49.215,"h":49.2199,"l":49.19,"n":371,"o":49.195,"t":"2026-09-25T14:45:00Z","v":74913,"vw":49.202955},{"c":49.225,"h":49.23,"l":49.2124,"n":289,"o":49.2124,"t":"2026-09-25T15:00:00Z","v":120986,"vw":49.225243},{"c":49.2261,"h":49.23,"l":49.2125,"n":242,"o":49.22,"t":"2026-09-25T15:15:00Z","v":48464,"vw":49.219427},{"c":49.225,"h":49.2399,"l":49.22,"n":254,"o":49.225,"t":"2026-09-25T15:30:00Z","v":144722,"vw":49.22318},{"c":49.245,"h":49.25,"l":49.22,"n":274,"o":49.22,"t":"2026-09-25T15:45:00Z","v":82796,"vw":49.232657},{"c":49.255,"h":49.26,"l":49.245,"n":157,"o":49.255,"t":"2026-09-25T16:00:00Z","v":23723,"vw":49.254396},{"c":49.24,"h":49.255,"l":49.2201,"n":174,"o":49.2501,"t":"2026-09-25T16:15:00Z","v":76142,"vw":49.237858},{"c":49.2301,"h":49.24,"l":49.22,"n":197,"o":49.236,"t":"2026-09-25T16:30:00Z","v":36812,"vw":49.229029},{"c":49.225,"h":49.2399,"l":49.22,"n":160,"o":49.2399,"t":"2026-09-25T16:45:00Z","v":85828,"vw":49.226668},{"c":49.225,"h":49.23,"l":49.22,"n":130,"o":49.225,"t":"2026-09-25T17:00:00Z","v":36882,"vw":49.224783},{"c":49.215,"h":49.2263,"l":49.21,"n":215,"o":49.225,"t":"2026-09-25T17:15:00Z","v":100365,"vw":49.218635},{"c":49.2199,"h":49.22,"l":49.2,"n":268,"o":49.215,"t":"2026-09-25T17:30:00Z","v":112949,"vw":49.211102},{"c":49.216,"h":49.2199,"l":49.21,"n":231,"o":49.215,"t":"2026-09-25T17:45:00Z","v":72514,"vw":49.214004},{"c":49.2089,"h":49.22,"l":49.205,"n":256,"o":49.215,"t":"2026-09-25T18:00:00Z","v":79104,"vw":49.210517},{"c":49.205,"h":49.21,"l":49.2,"n":289,"o":49.21,"t":"2026-09-25T18:15:00Z","v":109951,"vw":49.207453},{"c":49.2149,"h":49.22,"l":49.2001,"n":219,"o":49.205,"t":"2026-09-25T18:30:00Z","v":72498,"vw":49.214548},{"c":49.246,"h":49.25,"l":49.2101,"n":301,"o":49.2161,"t":"2026-09-25T18:45:00Z","v":95257,"vw":49.234534},{"c":49.2589,"h":49.26,"l":49.2401,"n":289,"o":49.2461,"t":"2026-09-25T19:00:00Z","v":113023,"vw":49.251852},{"c":49.2586,"h":49.26,"l":49.25,"n":290,"o":49.255,"t":"2026-09-25T19:15:00Z","v":189302,"vw":49.257461},{"c":49.255,"h":49.26,"l":49.244,"n":388,"o":49.255,"t":"2026-09-25T19:30:00Z","v":347855,"vw":49.252111},{"c":49.26,"h":49.26,"l":49.25,"n":487,"o":49.255,"t":"2026-09-25T19:45:00Z","v":183362,"vw":49.255231},{"c":49.26,"h":49.27,"l":49.25,"n":42,"o":49.25,"t":"2026-09-25T20:00:00Z","v":9146,"vw":49.258582},{"c":49.255,"h":49.255,"l":49.255,"n":1,"o":49.255,"t":"2026-09-25T20:15:00Z","v":300,"vw":49.255},{"c":49.2429,"h":49.2429,"l":49.2429,"n":1,"o":49.2429,"t":"2026-09-25T21:00:00Z","v":100,"vw":49.2429},{"c":49.2759,"h":49.2759,"l":49.2759,"n":1,"o":49.2759,"t":"2026-09-25T23:00:00Z","v":100,"vw":49.2759},{"c":49.5772,"h":49.5772,"l":49.5772,"n":6,"o":49.5772,"t":"2026-09-28T08:00:00Z","v":221,"vw":49.5772},{"c":49.25,"h":49.25,"l":49.25,"n":1,"o":49.25,"t":"2026-09-28T09:45:00Z","v":100,"vw":49.25},{"c":49.2,"h":49.2,"l":49.2,"n":7,"o":49.2,"t":"2026-09-28T13:15:00Z","v":802,"vw":49.2},{"c":49.2192,"h":49.22,"l":49.2,"n":561,"o":49.21,"t":"2026-09-28T13:30:00Z","v":216022,"vw":49.208929},{"c":49.22,"h":49.23,"l":49.2101,"n":243,"o":49.2143,"t":"2026-09-28T13:45:00Z","v":63707,"vw":49.22005},{"c":49.205,"h":49.226,"l":49.205,"n":262,"o":49.2211,"t":"2026-09-28T14:00:00Z","v":50825,"vw":49.215124},{"c":49.205,"h":49.21,"l":49.2,"n":381,"o":49.2091,"t":"2026-09-28T14:15:00Z","v":180687,"vw":49.203936},{"c":49.185,"h":49.21,"l":49.185,"n":466,"o":49.2089,"t":"2026-09-28T14:30:00Z","v":81541,"vw":49.197588},{"c":49.165,"h":49.1899,"l":49.1638,"n":490,"o":49.1897,"t":"2026-09-28T14:45:00Z","v":153043,"vw":49.173249},{"c":49.175,"h":49.18,"l":49.1644,"n":383,"o":49.165,"t":"2026-09-28T15:00:00Z","v":104918,"vw":49.171135},{"c":49.175,"h":49.18,"l":49.17,"n":410,"o":49.175,"t":"2026-09-28T15:15:00Z","v":90839,"vw":49.17553},{"c":49.165,"h":49.18,"l":49.16,"n":450,"o":49.175,"t":"2026-09-28T15:30:00Z","v":162617,"vw":49.176138},{"c":49.1699,"h":49.17,"l":49.16,"n":378,"o":49.165,"t":"2026-09-28T15:45:00Z","v":70812,"vw":49.166192},{"c":49.175,"h":49.18,"l":49.1625,"n":387,"o":49.165,"t":"2026-09-28T16:00:00Z","v":75628,"vw":49.174116},{"c":49.205,"h":49.2091,"l":49.17,"n":389,"o":49.1701,"t":"2026-09-28T16:15:00Z","v":61555,"vw":49.186315},{"c":49.1705,"h":49.206,"l":49.1705,"n":234,"o":49.2012,"t":"2026-09-28T16:30:00Z","v":50926,"vw":49.18374},{"c":49.174,"h":49.18,"l":49.1701,"n":170,"o":49.175,"t":"2026-09-28T16:45:00Z","v":48962,"vw":49.175263},{"c":49.195,"h":49.1999,"l":49.17,"n":341,"o":49.175,"t":"2026-09-28T17:00:00Z","v":99901,"vw":49.179367},{"c":49.185,"h":49.2,"l":49.18,"n":232,"o":49.195,"t":"2026-09-28T17:15:00Z","v":64896,"vw":49.18981},{"c":49.1803,"h":49.19,"l":49.18,"n":157,"o":49.185,"t":"2026-09-28T17:30:00Z","v":53791,"vw":49.18443},{"c":49.185,"h":49.19,"l":49.18,"n":269,"o":49.1888,"t":"2026-09-28T17:45:00Z","v":49316,"vw":49.187381},{"c":49.18,"h":49.1988,"l":49.18,"n":183,"o":49.185,"t":"2026-09-28T18:00:00Z","v":90385,"vw":49.186555},{"c":49.185,"h":49.19,"l":49.18,"n":153,"o":49.185,"t":"2026-09-28T18:15:00Z","v":56027,"vw":49.184453},{"c":49.175,"h":49.185,"l":49.17,"n":378,"o":49.18,"t":"2026-09-28T18:30:00Z","v":152980,"vw":49.174623},{"c":49.16,"h":49.18,"l":49.16,"n":473,"o":49.175,"t":"2026-09-28T18:45:00Z","v":129478,"vw":49.172624},{"c":49.1598,"h":49.17,"l":49.15,"n":392,"o":49.165,"t":"2026-09-28T19:00:00Z","v":154615,"vw":49.158973},{"c":49.165,"h":49.17,"l":49.15,"n":435,"o":49.1537,"t":"2026-09-28T19:15:00Z","v":188331,"vw":49.163878},{"c":49.165,"h":49.17,"l":49.16,"n":469,"o":49.165,"t":"2026-09-28T19:30:00Z","v":239620,"vw":49.164464},{"c":49.165,"h":49.17,"l":49.16,"n":464,"o":49.1699,"t":"2026-09-28T19:45:00Z","v":168749,"vw":49.167056},{"c":49.19,"h":49.19,"l":49.16,"n":62,"o":49.16,"t":"2026-09-28T20:00:00Z","v":9165,"vw":49.183959},{"c":49.41,"h":49.4121,"l":49.41,"n":10,"o":49.4121,"t":"2026-09-28T20:15:00Z","v":355,"vw":49.410769},{"c":49.1918,"h":49.1918,"l":49.1918,"n":2,"o":49.1918,"t":"2026-09-28T20:45:00Z","v":200,"vw":49.1918},{"c":49.204,"h":49.204,"l":49.204,"n":1,"o":49.204,"t":"2026-09-28T21:00:00Z","v":100,"vw":49.204},{"c":49.285,"h":49.4185,"l":49.285,"n":2,"o":49.4185,"t":"2026-09-28T21:15:00Z","v":1100,"vw":49.406364},{"c":49.178,"h":49.178,"l":49.178,"n":1,"o":49.178,"t":"2026-09-28T21:45:00Z","v":100,"vw":49.178},{"c":49.1717,"h":49.1717,"l":49.1717,"n":1,"o":49.1717,"t":"2026-09-28T22:15:00Z","v":200,"vw":49.1717},{"c":49.22,"h":49.22,"l":49.22,"n":2,"o":49.22,"t":"2026-09-28T22:30:00Z","v":400,"vw":49.22},{"c":49.178,"h":49.178,"l":49.178,"n":1,"o":49.178,"t":"2026-09-28T22:45:00Z","v":100,"vw":49.178},{"c":49.1708,"h":49.1708,"l":49.165,"n":2,"o":49.165,"t":"2026-09-28T23:00:00Z","v":200,"vw":49.1679},{"c":49.22,"h":49.22,"l":49.22,"n":1,"o":49.22,"t":"2026-09-28T23:30:00Z","v":100,"vw":49.22},{"c":49.1717,"h":49.22,"l":49.1717,"n":5,"o":49.22,"t":"2026-09-28T23:45:00Z","v":500,"vw":49.19102},{"c":49.17,"h":49.17,"l":49.17,"n":1,"o":49.17,"t":"2026-09-29T11:45:00Z","v":100,"vw":49.17},{"c":49.18,"h":49.185,"l":49.18,"n":4,"o":49.185,"t":"2026-09-29T12:15:00Z","v":1010,"vw":49.184455},{"c":49.125,"h":49.16,"l":49.125,"n":462,"o":49.159,"t":"2026-09-29T13:30:00Z","v":137686,"vw":49.146947},{"c":49.13,"h":49.15,"l":49.124,"n":281,"o":49.125,"t":"2026-09-29T13:45:00Z","v":89027,"vw":49.135221},{"c":49.15,"h":49.16,"l":49.13,"n":382,"o":49.13,"t":"2026-09-29T14:00:00Z","v":407329,"vw":49.156484},{"c":49.16,"h":49.16,"l":49.1423,"n":361,"o":49.145,"t":"2026-09-29T14:15:00Z","v":72534,"vw":49.150155},{"c":49.155,"h":49.1699,"l":49.14,"n":524,"o":49.155,"t":"2026-09-29T14:30:00Z","v":237176,"vw":49.15688},{"c":49.145,"h":49.16,"l":49.14,"n":327,"o":49.155,"t":"2026-09-29T14:45:00Z","v":51593,"vw":49.147979},{"c":49.145,"h":49.16,"l":49.1445,"n":309,"o":49.1445,"t":"2026-09-29T15:00:00Z","v":69308,"vw":49.151364},{"c":49.135,"h":49.15,"l":49.1301,"n":357,"o":49.145,"t":"2026-09-29T15:15:00Z","v":112341,"vw":49.140179},{"c":49.145,"h":49.16,"l":49.1301,"n":358,"o":49.135,"t":"2026-09-29T15:30:00Z","v":117191,"vw":49.143756},{"c":49.14,"h":49.15,"l":49.14,"n":200,"o":49.146,"t":"2026-09-29T15:45:00Z","v":54480,"vw":49.14398},{"c":49.1443,"h":49.1499,"l":49.14,"n":168,"o":49.1411,"t":"2026-09-29T16:00:00Z","v":81481,"vw":49.143427},{"c":49.1561,"h":49.1599,"l":49.1433,"n":248,"o":49.145,"t":"2026-09-29T16:15:00Z","v":60230,"vw":49.149826},{"c":49.155,"h":49.16,"l":49.15,"n":212,"o":49.155,"t":"2026-09-29T16:30:00Z","v":64066,"vw":49.154167},{"c":49.145,"h":49.155,"l":49.14,"n":269,"o":49.155,"t":"2026-09-29T16:45:00Z","v":74383,"vw":49.148047},{"c":49.1441,"h":49.15,"l":49.1401,"n":227,"o":49.145,"t":"2026-09-29T17:00:00Z","v":55472,"vw":49.147092},{"c":49.145,"h":49.15,"l":49.14,"n":219,"o":49.15,"t":"2026-09-29T17:15:00Z","v":101922,"vw":49.143366},{"c":49.145,"h":49.1499,"l":49.14,"n":255,"o":49.145,"t":"2026-09-29T17:30:00Z","v":83067,"vw":49.144928},{"c":49.145,"h":49.15,"l":49.14,"n":352,"o":49.145,"t":"2026-09-29T17:45:00Z","v":97038,"vw":49.143235},{"c":49.1899,"h":49.195,"l":49.145,"n":451,"o":49.145,"t":"2026-09-29T18:00:00Z","v":207940,"vw":49.18117},{"c":49.1953,"h":49.1961,"l":49.1801,"n":346,"o":49.1861,"t":"2026-09-29T18:15:00Z","v":84688,"vw":49.188206},{"c":49.195,"h":49.2,"l":49.18,"n":368,"o":49.19,"t":"2026-09-29T18:30:00Z","v":97511,"vw":49.192127},{"c":49.195,"h":49.2,"l":49.18,"n":371,"o":49.195,"t":"2026-09-29T18:45:00Z","v":107820,"vw":49.187982},{"c":49.19,"h":49.1999,"l":49.18,"n":287,"o":49.195,"t":"2026-09-29T19:00:00Z","v":99583,"vw":49.190497},{"c":49.195,"h":49.2,"l":49.1801,"n":301,"o":49.185,"t":"2026-09-29T19:15:00Z","v":112933,"vw":49.190921},{"c":49.185,"h":49.1952,"l":49.1801,"n":364,"o":49.1952,"t":"2026-09-29T19:30:00Z","v":141829,"vw":49.186491},{"c":49.18,"h":49.19,"l":49.18,"n":419,"o":49.1859,"t":"2026-09-29T19:45:00Z","v":159980,"vw":49.18764},{"c":49.185,"h":49.185,"l":49.185,"n":13,"o":49.185,"t":"2026-09-29T20:00:00Z","v":88036,"vw":49.185},{"c":49.2,"h":49.21,"l":49.1898,"n":20,"o":49.1898,"t":"2026-09-29T20:30:00Z","v":2717,"vw":49.202861},{"c":49.2,"h":49.2,"l":49.2,"n":1,"o":49.2,"t":"2026-09-29T20:45:00Z","v":200,"vw":49.2},{"c":49.22,"h":49.4169,"l":49.22,"n":3,"o":49.4169,"t":"2026-09-29T21:15:00Z","v":743,"vw":49.353849},{"c":49.251,"h":49.251,"l":49.251,"n":1,"o":49.251,"t":"2026-09-29T21:30:00Z","v":100,"vw":49.251},{"c":49.38,"h":49.38,"l":49.38,"n":1,"o":49.38,"t":"2026-09-29T21:45:00Z","v":355,"vw":49.38},{"c":49.2497,"h":49.2497,"l":49.22,"n":2,"o":49.22,"t":"2026-09-29T22:00:00Z","v":600,"vw":49.23485},{"c":49.2586,"h":49.2586,"l":49.22,"n":2,"o":49.22,"t":"2026-09-29T22:15:00Z","v":600,"vw":49.2393},{"c":49.251,"h":49.32,"l":49.22,"n":4,"o":49.22,"t":"2026-09-29T22:30:00Z","v":1200,"vw":49.25525},{"c":49.251,"h":49.251,"l":49.251,"n":1,"o":49.251,"t":"2026-09-29T22:45:00Z","v":300,"vw":49.251},{"c":49.26,"h":49.2614,"l":49.22,"n":4,"o":49.22,"t":"2026-09-29T23:00:00Z","v":1200,"vw":49.24035},{"c":49.2201,"h":49.2262,"l":49.22,"n":3,"o":49.2262,"t":"2026-09-29T23:15:00Z","v":300,"vw":49.2221},{"c":49.2201,"h":49.2201,"l":49.22,"n":2,"o":49.22,"t":"2026-09-29T23:30:00Z","v":200,"vw":49.22005},{"c":49.2309,"h":49.245,"l":49.22,"n":10,"o":49.22,"t":"2026-09-29T23:45:00Z","v":2500,"vw":49.231324},{"c":49.2377,"h":49.2595,"l":49.2377,"n":2,"o":49.2595,"t":"2026-09-30T12:30:00Z","v":300,"vw":49.244967},{"c":49.23,"h":49.23,"l":49.23,"n":4,"o":49.23,"t":"2026-09-30T12:45:00Z","v":1000,"vw":49.23},{"c":49.255,"h":49.26,"l":49.25,"n":405,"o":49.25,"t":"2026-09-30T13:30:00Z","v":257724,"vw":49.257707},{"c":49.265,"h":49.27,"l":49.25,"n":294,"o":49.255,"t":"2026-09-30T13:45:00Z","v":226523,"vw":49.265076},{"c":49.255,"h":49.2677,"l":49.25,"n":332,"o":49.265,"t":"2026-09-30T14:00:00Z","v":72902,"vw":49.258753},{"c":49.2457,"h":49.255,"l":49.24,"n":248,"o":49.255,"t":"2026-09-30T14:15:00Z","v":114227,"vw":49.244315},{"c":49.245,"h":49.25,"l":49.235,"n":292,"o":49.24,"t":"2026-09-30T14:30:00Z","v":74875,"vw":49.246556},{"c":49.2459,"h":49.25,"l":49.24,"n":202,"o":49.245,"t":"2026-09-30T14:45:00Z","v":39705,"vw":49.245743},{"c":49.2312,"h":49.2451,"l":49.23,"n":265,"o":49.245,"t":"2026-09-30T15:00:00Z","v":62982,"vw":49.235422},{"c":49.23,"h":49.24,"l":49.22,"n":253,"o":49.235,"t":"2026-09-30T15:15:00Z","v":73403,"vw":49.230155},{"c":49.22,"h":49.24,"l":49.22,"n":197,"o":49.225,"t":"2026-09-30T15:30:00Z","v":80517,"vw":49.228893},{"c":49.23,"h":49.2376,"l":49.22,"n":264,"o":49.225,"t":"2026-09-30T15:45:00Z","v":68459,"vw":49.227837},{"c":49.225,"h":49.23,"l":49.22,"n":165,"o":49.225,"t":"2026-09-30T16:00:00Z","v":36670,"vw":49.224774},{"c":49.22,"h":49.2299,"l":49.2124,"n":193,"o":49.225,"t":"2026-09-30T16:15:00Z","v":50121,"vw":49.222188},{"c":49.226,"h":49.23,"l":49.21,"n":204,"o":49.215,"t":"2026-09-30T16:30:00Z","v":46632,"vw":49.219306},{"c":49.215,"h":49.2299,"l":49.21,"n":151,"o":49.225,"t":"2026-09-30T16:45:00Z","v":42622,"vw":49.220943},{"c":49.215,"h":49.2251,"l":49.21,"n":176,"o":49.22,"t":"2026-09-30T17:00:00Z","v":61745,"vw":49.218161},{"c":49.215,"h":49.22,"l":49.21,"n":246,"o":49.215,"t":"2026-09-30T17:15:00Z","v":102413,"vw":49.213877},{"c":49.225,"h":49.2299,"l":49.215,"n":210,"o":49.215,"t":"2026-09-30T17:30:00Z","v":45039,"vw":49.22062},{"c":49.225,"h":49.23,"l":49.22,"n":223,"o":49.22,"t":"2026-09-30T17:45:00Z","v":52796,"vw":49.225335},{"c":49.225,"h":49.23,"l":49.22,"n":171,"o":49.22,"t":"2026-09-30T18:00:00Z","v":57298,"vw":49.226907},{"c":49.225,"h":49.23,"l":49.22,"n":257,"o":49.225,"t":"2026-09-30T18:15:00Z","v":104803,"vw":49.225581},{"c":49.215,"h":49.2257,"l":49.2101,"n":417,"o":49.225,"t":"2026-09-30T18:30:00Z","v":150990,"vw":49.217099},{"c":49.215,"h":49.22,"l":49.21,"n":213,"o":49.215,"t":"2026-09-30T18:45:00Z","v":83264,"vw":49.21506},{"c":49.205,"h":49.21,"l":49.2,"n":270,"o":49.21,"t":"2026-09-30T19:00:00Z","v":93931,"vw":49.204838},{"c":49.2099,"h":49.21,"l":49.2,"n":284,"o":49.205,"t":"2026-09-30T19:15:00Z","v":101145,"vw":49.206959},{"c":49.195,"h":49.21,"l":49.19,"n":360,"o":49.205,"t":"2026-09-30T19:30:00Z","v":100904,"vw":49.201919},{"c":49.22,"h":49.23,"l":49.19,"n":394,"o":49.195,"t":"2026-09-30T19:45:00Z","v":137148,"vw":49.211886},{"c":49.202,"h":49.225,"l":49.202,"n":16,"o":49.22,"t":"2026-09-30T20:00:00Z","v":93181,"vw":49.219567},{"c":49.1901,"h":49.1901,"l":49.19,"n":10,"o":49.19,"t":"2026-09-30T20:15:00Z","v":5805,"vw":49.190017},{"c":49.1903,"h":49.1903,"l":49.1903,"n":2,"o":49.1903,"t":"2026-09-30T20:30:00Z","v":271,"vw":49.1903},{"c":49.1999,"h":49.2,"l":49.19,"n":6,"o":49.195,"t":"2026-09-30T20:45:00Z","v":1461,"vw":49.196479},{"c":49.1999,"h":49.2,"l":49.1999,"n":2,"o":49.2,"t":"2026-09-30T21:00:00Z","v":800,"vw":49.19995},{"c":49.1814,"h":49.2,"l":49.1814,"n":4,"o":49.1814,"t":"2026-09-30T21:15:00Z","v":700,"vw":49.192},{"c":49.2,"h":49.2,"l":49.19,"n":3,"o":49.19,"t":"2026-09-30T22:15:00Z","v":1400,"vw":49.195714},{"c":49.2,"h":49.2002,"l":49.2,"n":2,"o":49.2002,"t":"2026-09-30T22:30:00Z","v":499,"vw":49.200122},{"c":49.2002,"h":49.2002,"l":49.2002,"n":1,"o":49.2002,"t":"2026-09-30T22:45:00Z","v":194,"vw":49.2002},{"c":48.3,"h":48.48,"l":48.3,"n":14,"o":48.46,"t":"2026-10-01T08:00:00Z","v":458,"vw":48.413555},{"c":48.43,"h":48.43,"l":48.43,"n":2,"o":48.43,"t":"2026-10-01T11:00:00Z","v":129,"vw":48.43},{"c":48.59,"h":48.59,"l":48.44,"n":11,"o":48.44,"t":"2026-10-01T11:30:00Z","v":620,"vw":48.5},{"c":48.35,"h":48.35,"l":48.34,"n":2,"o":48.34,"t":"2026-10-01T12:00:00Z","v":250,"vw":48.346},{"c":48.31,"h":48.32,"l":48.31,"n":2,"o":48.32,"t":"2026-10-01T12:30:00Z","v":1800,"vw":48.310556},{"c":48.305,"h":48.305,"l":48.305,"n":8,"o":48.305,"t":"2026-10-01T13:00:00Z","v":1600,"vw":48.305},{"c":48.3,"h":48.3,"l":48.3,"n":6,"o":48.3,"t":"2026-10-01T13:15:00Z","v":1320,"vw":48.3},{"c":48.29,"h":48.3,"l":48.28,"n":357,"o":48.298,"t":"2026-10-01T13:30:00Z","v":112999,"vw":48.295443},{"c":48.301,"h":48.31,"l":48.2899,"n":246,"o":48.29,"t":"2026-10-01T13:45:00Z","v":104796,"vw":48.295365},{"c":48.305,"h":48.31,"l":48.2825,"n":364,"o":48.3,"t":"2026-10-01T14:00:00Z","v":105216,"vw":48.295714},{"c":48.325,"h":48.3266,"l":48.3,"n":279,"o":48.305,"t":"2026-10-01T14:15:00Z","v":121027,"vw":48.310225},{"c":48.335,"h":48.34,"l":48.3143,"n":450,"o":48.315,"t":"2026-10-01T14:30:00Z","v":246387,"vw":48.329536},{"c":48.3364,"h":48.34,"l":48.32,"n":307,"o":48.335,"t":"2026-10-01T14:45:00Z","v":86169,"vw":48.330669},{"c":48.355,"h":48.36,"l":48.33,"n":332,"o":48.335,"t":"2026-10-01T15:00:00Z","v":93894,"vw":48.344575},{"c":48.375,"h":48.38,"l":48.35,"n":307,"o":48.35,"t":"2026-10-01T15:15:00Z","v":84627,"vw":48.367417},{"c":48.4,"h":48.4,"l":48.3712,"n":435,"o":48.3712,"t":"2026-10-01T15:30:00Z","v":159274,"vw":48.392989},{"c":48.405,"h":48.4058,"l":48.39,"n":304,"o":48.3939,"t":"2026-10-01T15:45:00Z","v":119292,"vw":48.39738},{"c":48.3901,"h":48.41,"l":48.39,"n":393,"o":48.405,"t":"2026-10-01T16:00:00Z","v":129793,"vw":48.396672},{"c":48.385,"h":48.4,"l":48.38,"n":484,"o":48.395,"t":"2026-10-01T16:15:00Z","v":221826,"vw":48.389408},{"c":48.39,"h":48.4,"l":48.38,"n":448,"o":48.39,"t":"2026-10-01T16:30:00Z","v":197547,"vw":48.392052},{"c":48.3851,"h":48.39,"l":48.38,"n":283,"o":48.385,"t":"2026-10-01T16:45:00Z","v":79215,"vw":48.385437},{"c":48.41,"h":48.41,"l":48.385,"n":394,"o":48.3894,"t":"2026-10-01T17:00:00Z","v":168971,"vw":48.400439},{"c":48.415,"h":48.42,"l":48.4,"n":402,"o":48.405,"t":"2026-10-01T17:15:00Z","v":728035,"vw":48.411109},{"c":48.415,"h":48.43,"l":48.41,"n":321,"o":48.42,"t":"2026-10-01T17:30:00Z","v":93332,"vw":48.418739},{"c":48.395,"h":48.4176,"l":48.3901,"n":392,"o":48.415,"t":"2026-10-01T17:45:00Z","v":82189,"vw":48.406305},{"c":48.405,"h":48.41,"l":48.3901,"n":248,"o":48.395,"t":"2026-10-01T18:00:00Z","v":121766,"vw":48.398423},{"c":48.405,"h":48.42,"l":48.4,"n":332,"o":48.405,"t":"2026-10-01T18:15:00Z","v":138228,"vw":48.410792},{"c":48.415,"h":48.42,"l":48.4,"n":292,"o":48.4087,"t":"2026-10-01T18:30:00Z","v":176634,"vw":48.408335},{"c":48.415,"h":48.42,"l":48.41,"n":291,"o":48.4101,"t":"2026-10-01T18:45:00Z","v":98470,"vw":48.414185},{"c":48.415,"h":48.42,"l":48.41,"n":302,"o":48.415,"t":"2026-10-01T19:00:00Z","v":82314,"vw":48.414253},{"c":48.415,"h":48.42,"l":48.41,"n":317,"o":48.415,"t":"2026-10-01T19:15:00Z","v":126189,"vw":48.415395},{"c":48.41,"h":48.42,"l":48.41,"n":449,"o":48.415,"t":"2026-10-01T19:30:00Z","v":324879,"vw":48.412948},{"c":48.425,"h":48.43,"l":48.41,"n":373,"o":48.41,"t":"2026-10-01T19:45:00Z","v":200526,"vw":48.413956},{"c":48.415,"h":48.415,"l":48.41,"n":28,"o":48.41,"t":"2026-10-01T20:00:00Z","v":7823,"vw":48.410122},{"c":48.4,"h":48.46,"l":48.4,"n":4,"o":48.44,"t":"2026-10-01T20:45:00Z","v":2546,"vw":48.410866},{"c":48.88,"h":48.88,"l":48.88,"n":1,"o":48.88,"t":"2026-10-01T21:00:00Z","v":200,"vw":48.88},{"c":48.63,"h":48.65,"l":48.63,"n":5,"o":48.65,"t":"2026-10-01T22:30:00Z","v":785,"vw":48.636376},{"c":48.4,"h":48.4356,"l":48.4,"n":2,"o":48.4356,"t":"2026-10-01T22:45:00Z","v":600,"vw":48.423733},{"c":48.4078,"h":48.4078,"l":48.4078,"n":1,"o":48.4078,"t":"2026-10-01T23:00:00Z","v":200,"vw":48.4078},{"c":48.44,"h":48.44,"l":48.44,"n":1,"o":48.44,"t":"2026-10-02T08:00:00Z","v":4407,"vw":48.44},{"c":48.45,"h":48.45,"l":48.44,"n":12,"o":48.45,"t":"2026-10-02T13:15:00Z","v":1994,"vw":48.448421},{"c":48.445,"h":48.46,"l":48.43,"n":739,"o":48.46,"t":"2026-10-02T13:30:00Z","v":233902,"vw":48.44983},{"c":48.4311,"h":48.4499,"l":48.43,"n":347,"o":48.44,"t":"2026-10-02T13:45:00Z","v":429187,"vw":48.432081},{"c":48.4297,"h":48.44,"l":48.4101,"n":341,"o":48.435,"t":"2026-10-02T14:00:00Z","v":108541,"vw":48.431024},{"c":48.415,"h":48.435,"l":48.414,"n":290,"o":48.43,"t":"2026-10-02T14:15:00Z","v":134583,"vw":48.426891},{"c":48.395,"h":48.42,"l":48.39,"n":442,"o":48.42,"t":"2026-10-02T14:30:00Z","v":130583,"vw":48.406977},{"c":48.375,"h":48.4,"l":48.3731,"n":360,"o":48.395,"t":"2026-10-02T14:45:00Z","v":169001,"vw":48.385763},{"c":48.38,"h":48.38,"l":48.37,"n":301,"o":48.37,"t":"2026-10-02T15:00:00Z","v":83749,"vw":48.374897},{"c":48.385,"h":48.39,"l":48.37,"n":354,"o":48.38,"t":"2026-10-02T15:15:00Z","v":191919,"vw":48.37959},{"c":48.375,"h":48.39,"l":48.3712,"n":344,"o":48.385,"t":"2026-10-02T15:30:00Z","v":129213,"vw":48.383814},{"c":48.3601,"h":48.38,"l":48.3601,"n":361,"o":48.375,"t":"2026-10-02T15:45:00Z","v":101620,"vw":48.371742},{"c":48.375,"h":48.38,"l":48.3601,"n":357,"o":48.365,"t":"2026-10-02T16:00:00Z","v":144740,"vw":48.369786},{"c":48.375,"h":48.38,"l":48.37,"n":313,"o":48.376,"t":"2026-10-02T16:15:00Z","v":138228,"vw":48.373153},{"c":48.365,"h":48.38,"l":48.36,"n":330,"o":48.375,"t":"2026-10-02T16:30:00Z","v":254507,"vw":48.368344},{"c":48.38,"h":48.38,"l":48.36,"n":228,"o":48.3637,"t":"2026-10-02T16:45:00Z","v":131516,"vw":48.36688},{"c":48.37,"h":48.38,"l":48.36,"n":189,"o":48.375,"t":"2026-10-02T17:00:00Z","v":96651,"vw":48.3665},{"c":48.36,"h":48.3757,"l":48.3542,"n":214,"o":48.375,"t":"2026-10-02T17:15:00Z","v":58256,"vw":48.364808},{"c":48.3643,"h":48.38,"l":48.36,"n":226,"o":48.36,"t":"2026-10-02T17:30:00Z","v":80751,"vw":48.36985},{"c":48.3799,"h":48.3799,"l":48.36,"n":281,"o":48.365,"t":"2026-10-02T17:45:00Z","v":104040,"vw":48.36726},{"c":48.375,"h":48.38,"l":48.3601,"n":182,"o":48.37,"t":"2026-10-02T18:00:00Z","v":73738,"vw":48.370568},{"c":48.375,"h":48.38,"l":48.364,"n":278,"o":48.375,"t":"2026-10-02T18:15:00Z","v":87116,"vw":48.372543},{"c":48.3756,"h":48.38,"l":48.3624,"n":200,"o":48.3756,"t":"2026-10-02T18:30:00Z","v":91862,"vw":48.373071},{"c":48.38,"h":48.38,"l":48.37,"n":240,"o":48.375,"t":"2026-10-02T18:45:00Z","v":73041,"vw":48.376091},{"c":48.375,"h":48.38,"l":48.37,"n":304,"o":48.375,"t":"2026-10-02T19:00:00Z","v":70340,"vw":48.375553},{"c":48.3701,"h":48.38,"l":48.37,"n":363,"o":48.375,"t":"2026-10-02T19:15:00Z","v":99981,"vw":48.375994},{"c":48.365,"h":48.38,"l":48.365,"n":489,"o":48.375,"t":"2026-10-02T19:30:00Z","v":243290,"vw":48.377134},{"c":48.38,"h":48.38,"l":48.36,"n":455,"o":48.365,"t":"2026-10-02T19:45:00Z","v":138414,"vw":48.369328},{"c":48.375,"h":48.375,"l":48.375,"n":12,"o":48.375,"t":"2026-10-02T20:00:00Z","v":14666,"vw":48.375},{"c":48.29,"h":48.29,"l":48.29,"n":1,"o":48.29,"t":"2026-10-02T21:00:00Z","v":100,"vw":48.29},{"c":48.31,"h":48.31,"l":48.31,"n":1,"o":48.31,"t":"2026-10-02T22:00:00Z","v":1002,"vw":48.31},{"c":48.3001,"h":48.3001,"l":48.3001,"n":1,"o":48.3001,"t":"2026-10-02T22:45:00Z","v":179,"vw":48.3001},{"c":48.3676,"h":48.3676,"l":48.3676,"n":1,"o":48.3676,"t":"2026-10-02T23:00:00Z","v":100,"vw":48.3676},{"c":48.34,"h":48.34,"l":48.34,"n":2,"o":48.34,"t":"2026-10-02T23:45:00Z","v":150,"vw":48.34},{"c":48.39,"h":48.39,"l":48.39,"n":1,"o":48.39,"t":"2026-10-05T11:00:00Z","v":215,"vw":48.39},{"c":48.53,"h":48.53,"l":48.53,"n":1,"o":48.53,"t":"2026-10-05T11:30:00Z","v":650,"vw":48.53},{"c":48.41,"h":48.41,"l":48.405,"n":3,"o":48.405,"t":"2026-10-05T12:00:00Z","v":515,"vw":48.4075},{"c":48.3946,"h":48.3946,"l":48.3946,"n":1,"o":48.3946,"t":"2026-10-05T12:15:00Z","v":302,"vw":48.3946},{"c":48.39,"h":48.4,"l":48.38,"n":32,"o":48.39,"t":"2026-10-05T13:15:00Z","v":6190,"vw":48.39042},{"c":48.4,"h":48.4,"l":48.38,"n":563,"o":48.4,"t":"2026-10-05T13:30:00Z","v":307826,"vw":48.389545},{"c":48.3999,"h":48.4,"l":48.38,"n":383,"o":48.395,"t":"2026-10-05T13:45:00Z","v":167788,"vw":48.392218},{"c":48.395,"h":48.4055,"l":48.39,"n":309,"o":48.395,"t":"2026-10-05T14:00:00Z","v":622058,"vw":48.39949},{"c":48.3954,"h":48.4,"l":48.39,"n":373,"o":48.3957,"t":"2026-10-05T14:15:00Z","v":640606,"vw":48.399075},{"c":48.385,"h":48.4,"l":48.38,"n":401,"o":48.395,"t":"2026-10-05T14:30:00Z","v":134513,"vw":48.386326},{"c":48.385,"h":48.39,"l":48.38,"n":310,"o":48.385,"t":"2026-10-05T14:45:00Z","v":113837,"vw":48.386082},{"c":48.375,"h":48.39,"l":48.37,"n":288,"o":48.38,"t":"2026-10-05T15:00:00Z","v":105122,"vw":48.378736},{"c":48.3898,"h":48.39,"l":48.37,"n":459,"o":48.375,"t":"2026-10-05T15:15:00Z","v":179089,"vw":48.380126},{"c":48.3833,"h":48.39,"l":48.38,"n":368,"o":48.3855,"t":"2026-10-05T15:30:00Z","v":139477,"vw":48.382591},{"c":48.3741,"h":48.38,"l":48.37,"n":230,"o":48.38,"t":"2026-10-05T15:45:00Z","v":106071,"vw":48.376533},{"c":48.375,"h":48.38,"l":48.37,"n":222,"o":48.375,"t":"2026-10-05T16:00:00Z","v":64310,"vw":48.373786},{"c":48.375,"h":48.38,"l":48.37,"n":162,"o":48.372,"t":"2026-10-05T16:15:00Z","v":77277,"vw":48.374083},{"c":48.3776,"h":48.38,"l":48.37,"n":176,"o":48.38,"t":"2026-10-05T16:30:00Z","v":64358,"vw":48.371676},{"c":48.37,"h":48.38,"l":48.37,"n":165,"o":48.375,"t":"2026-10-05T16:45:00Z","v":34421,"vw":48.372784},{"c":48.365,"h":48.37,"l":48.3613,"n":128,"o":48.3699,"t":"2026-10-05T17:00:00Z","v":34773,"vw":48.36537},{"c":48.36,"h":48.37,"l":48.36,"n":227,"o":48.37,"t":"2026-10-05T17:15:00Z","v":135369,"vw":48.362009},{"c":48.3656,"h":48.37,"l":48.36,"n":170,"o":48.3657,"t":"2026-10-05T17:30:00Z","v":39682,"vw":48.364557},{"c":48.3699,"h":48.37,"l":48.36,"n":313,"o":48.3656,"t":"2026-10-05T17:45:00Z","v":67832,"vw":48.363784},{"c":48.36,"h":48.37,"l":48.36,"n":155,"o":48.3615,"t":"2026-10-05T18:00:00Z","v":30455,"vw":48.364521},{"c":48.365,"h":48.3676,"l":48.35,"n":198,"o":48.365,"t":"2026-10-05T18:15:00Z","v":89992,"vw":48.359661},{"c":48.355,"h":48.37,"l":48.3511,"n":210,"o":48.365,"t":"2026-10-05T18:30:00Z","v":178430,"vw":48.361053},{"c":48.375,"h":48.3758,"l":48.359,"n":244,"o":48.3599,"t":"2026-10-05T18:45:00Z","v":88896,"vw":48.363357},{"c":48.37,"h":48.38,"l":48.37,"n":246,"o":48.3755,"t":"2026-10-05T19:00:00Z","v":442065,"vw":48.370894},{"c":48.376,"h":48.38,"l":48.37,"n":177,"o":48.3768,"t":"2026-10-05T19:15:00Z","v":164370,"vw":48.372344},{"c":48.39,"h":48.39,"l":48.37,"n":345,"o":48.376,"t":"2026-10-05T19:30:00Z","v":127968,"vw":48.382167},{"c":48.385,"h":48.39,"l":48.37,"n":455,"o":48.385,"t":"2026-10-05T19:45:00Z","v":209887,"vw":48.380414},{"c":48.3898,"h":48.39,"l":48.3898,"n":15,"o":48.39,"t":"2026-10-05T20:00:00Z","v":17709,"vw":48.389994},{"c":48.39,"h":48.39,"l":48.39,"n":1,"o":48.39,"t":"2026-10-05T20:15:00Z","v":100,"vw":48.39},{"c":48.38,"h":48.38,"l":48.371,"n":13,"o":48.371,"t":"2026-10-05T20:30:00Z","v":7000,"vw":48.375072},{"c":48.3954,"h":48.3954,"l":48.3954,"n":1,"o":48.3954,"t":"2026-10-05T20:45:00Z","v":348,"vw":48.3954},{"c":48.38,"h":48.4,"l":48.38,"n":5,"o":48.4,"t":"2026-10-05T21:00:00Z","v":1001,"vw":48.39},{"c":48.39,"h":48.4,"l":48.38,"n":4,"o":48.4,"t":"2026-10-05T21:15:00Z","v":800,"vw":48.39125},{"c":48.4,"h":48.4,"l":48.39,"n":3,"o":48.4,"t":"2026-10-05T21:30:00Z","v":408,"vw":48.397549},{"c":48.39,"h":48.4,"l":48.39,"n":2,"o":48.4,"t":"2026-10-05T21:45:00Z","v":200,"vw":48.395},{"c":48.39,"h":48.39,"l":48.39,"n":1,"o":48.39,"t":"2026-10-05T23:00:00Z","v":4300,"vw":48.39},{"c":48.3497,"h":48.3497,"l":48.3497,"n":1,"o":48.3497,"t":"2026-10-05T23:30:00Z","v":100,"vw":48.3497},{"c":48.3497,"h":48.37,"l":48.3497,"n":8,"o":48.3497,"t":"2026-10-05T23:45:00Z","v":900,"vw":48.358712},{"c":48.398,"h":48.398,"l":48.398,"n":2,"o":48.398,"t":"2026-10-06T11:00:00Z","v":108,"vw":48.398},{"c":48.4,"h":48.4,"l":48.4,"n":11,"o":48.4,"t":"2026-10-06T11:15:00Z","v":1376,"vw":48.4},{"c":48.4895,"h":48.4895,"l":48.4895,"n":1,"o":48.4895,"t":"2026-10-06T11:45:00Z","v":100,"vw":48.4895},{"c":48.39,"h":48.39,"l":48.39,"n":3,"o":48.39,"t":"2026-10-06T12:45:00Z","v":433,"vw":48.39},{"c":48.39,"h":48.39,"l":48.39,"n":10,"o":48.39,"t":"2026-10-06T13:15:00Z","v":2153,"vw":48.39},{"c":48.39,"h":48.4,"l":48.38,"n":604,"o":48.38,"t":"2026-10-06T13:30:00Z","v":201154,"vw":48.391204},{"c":48.38,"h":48.4,"l":48.38,"n":356,"o":48.395,"t":"2026-10-06T13:45:00Z","v":111289,"vw":48.391661},{"c":48.3955,"h":48.3955,"l":48.38,"n":471,"o":48.3812,"t":"2026-10-06T14:00:00Z","v":158964,"vw":48.387765},{"c":48.395,"h":48.4,"l":48.39,"n":299,"o":48.395,"t":"2026-10-06T14:15:00Z","v":55346,"vw":48.394225},{"c":48.405,"h":48.41,"l":48.39,"n":380,"o":48.39,"t":"2026-10-06T14:30:00Z","v":96946,"vw":48.400885},{"c":48.425,"h":48.43,"l":48.4,"n":442,"o":48.4,"t":"2026-10-06T14:45:00Z","v":184988,"vw":48.412117},{"c":48.42,"h":48.4275,"l":48.41,"n":374,"o":48.425,"t":"2026-10-06T15:00:00Z","v":102931,"vw":48.416764},{"c":48.4156,"h":48.42,"l":48.41,"n":357,"o":48.4142,"t":"2026-10-06T15:15:00Z","v":86796,"vw":48.413128},{"c":48.41,"h":48.42,"l":48.41,"n":411,"o":48.4155,"t":"2026-10-06T15:30:00Z","v":171547,"vw":48.416576},{"c":48.4,"h":48.42,"l":48.4,"n":307,"o":48.415,"t":"2026-10-06T15:45:00Z","v":97691,"vw":48.414985},{"c":48.41,"h":48.42,"l":48.4,"n":257,"o":48.405,"t":"2026-10-06T16:00:00Z","v":75390,"vw":48.412332},{"c":48.41,"h":48.42,"l":48.4,"n":180,"o":48.4,"t":"2026-10-06T16:15:00Z","v":59495,"vw":48.412913},{"c":48.41,"h":48.42,"l":48.41,"n":299,"o":48.41,"t":"2026-10-06T16:30:00Z","v":122151,"vw":48.415579},{"c":48.4,"h":48.4199,"l":48.4,"n":284,"o":48.415,"t":"2026-10-06T16:45:00Z","v":52113,"vw":48.412027},{"c":48.41,"h":48.42,"l":48.4,"n":223,"o":48.4088,"t":"2026-10-06T17:00:00Z","v":375231,"vw":48.410313},{"c":48.415,"h":48.42,"l":48.4,"n":296,"o":48.415,"t":"2026-10-06T17:15:00Z","v":96691,"vw":48.408834},{"c":48.415,"h":48.42,"l":48.41,"n":216,"o":48.415,"t":"2026-10-06T17:30:00Z","v":57200,"vw":48.416429},{"c":48.415,"h":48.42,"l":48.41,"n":433,"o":48.415,"t":"2026-10-06T17:45:00Z","v":99561,"vw":48.415709},{"c":48.4299,"h":48.4299,"l":48.41,"n":232,"o":48.415,"t":"2026-10-06T18:00:00Z","v":77517,"vw":48.415497},{"c":48.425,"h":48.43,"l":48.42,"n":203,"o":48.42,"t":"2026-10-06T18:15:00Z","v":49417,"vw":48.424717},{"c":48.415,"h":48.4299,"l":48.41,"n":260,"o":48.425,"t":"2026-10-06T18:30:00Z","v":107812,"vw":48.417429},{"c":48.4143,"h":48.42,"l":48.41,"n":242,"o":48.415,"t":"2026-10-06T18:45:00Z","v":95254,"vw":48.413963},{"c":48.425,"h":48.4299,"l":48.4101,"n":272,"o":48.419,"t":"2026-10-06T19:00:00Z","v":90662,"vw":48.420424},{"c":48.425,"h":48.43,"l":48.42,"n":237,"o":48.425,"t":"2026-10-06T19:15:00Z","v":112325,"vw":48.423424},{"c":48.42,"h":48.4299,"l":48.41,"n":334,"o":48.425,"t":"2026-10-06T19:30:00Z","v":221722,"vw":48.416465},{"c":48.41,"h":48.42,"l":48.41,"n":447,"o":48.41,"t":"2026-10-06T19:45:00Z","v":97821,"vw":48.413395},{"c":48.4,"h":48.42,"l":48.4,"n":24,"o":48.42,"t":"2026-10-06T20:00:00Z","v":74054,"vw":48.417158},{"c":48.46,"h":48.46,"l":48.43,"n":5,"o":48.43,"t":"2026-10-06T20:30:00Z","v":520,"vw":48.436923},{"c":48.511,"h":48.511,"l":48.511,"n":1,"o":48.511,"t":"2026-10-06T20:45:00Z","v":100,"vw":48.511},{"c":48.52,"h":48.52,"l":48.4479,"n":2,"o":48.4479,"t":"2026-10-06T21:00:00Z","v":200,"vw":48.48395},{"c":48.4372,"h":48.4372,"l":48.4372,"n":1,"o":48.4372,"t":"2026-10-06T21:15:00Z","v":100,"vw":48.4372},{"c":48.4372,"h":48.4372,"l":48.4372,"n":1,"o":48.4372,"t":"2026-10-06T21:30:00Z","v":100,"vw":48.4372},{"c":48.4781,"h":48.4781,"l":48.4372,"n":2,"o":48.4372,"t":"2026-10-06T21:45:00Z","v":300,"vw":48.464467},{"c":48.4485,"h":48.4752,"l":48.4485,"n":2,"o":48.4752,"t":"2026-10-06T22:00:00Z","v":200,"vw":48.46185},{"c":48.404,"h":48.404,"l":48.404,"n":1,"o":48.404,"t":"2026-10-06T22:15:00Z","v":100,"vw":48.404},{"c":48.52,"h":48.52,"l":48.52,"n":1,"o":48.52,"t":"2026-10-06T22:30:00Z","v":100,"vw":48.52},{"c":48.4374,"h":48.4374,"l":48.4372,"n":2,"o":48.4372,"t":"2026-10-06T22:45:00Z","v":200,"vw":48.4373},{"c":48.4372,"h":48.448,"l":48.4372,"n":2,"o":48.448,"t":"2026-10-06T23:00:00Z","v":200,"vw":48.4426},{"c":48.448,"h":48.52,"l":48.448,"n":2,"o":48.52,"t":"2026-10-06T23:30:00Z","v":200,"vw":48.484},{"c":48.4372,"h":48.4478,"l":48.4372,"n":7,"o":48.4372,"t":"2026-10-06T23:45:00Z","v":604,"vw":48.438967},{"c":48.418,"h":48.418,"l":48.418,"n":1,"o":48.418,"t":"2026-10-07T11:00:00Z","v":100,"vw":48.418},{"c":48.4,"h":48.4,"l":48.4,"n":7,"o":48.4,"t":"2026-10-07T11:15:00Z","v":500,"vw":48.4},{"c":48.4108,"h":48.4108,"l":48.4108,"n":2,"o":48.4108,"t":"2026-10-07T12:30:00Z","v":135,"vw":48.4108},{"c":48.42,"h":48.42,"l":48.42,"n":3,"o":48.42,"t":"2026-10-07T12:45:00Z","v":3252,"vw":48.42},{"c":48.4,"h":48.4,"l":48.4,"n":5,"o":48.4,"t":"2026-10-07T13:15:00Z","v":503,"vw":48.4},{"c":48.415,"h":48.419,"l":48.3901,"n":495,"o":48.4,"t":"2026-10-07T13:30:00Z","v":139026,"vw":48.403202},{"c":48.435,"h":48.44,"l":48.4101,"n":363,"o":48.4101,"t":"2026-10-07T13:45:00Z","v":170503,"vw":48.42974},{"c":48.4333,"h":48.44,"l":48.43,"n":296,"o":48.43,"t":"2026-10-07T14:00:00Z","v":208101,"vw":48.438384},{"c":48.4353,"h":48.44,"l":48.4224,"n":281,"o":48.43,"t":"2026-10-07T14:15:00Z","v":61541,"vw":48.433468},{"c":48.4353,"h":48.45,"l":48.43,"n":401,"o":48.43,"t":"2026-10-07T14:30:00Z","v":125143,"vw":48.436755},{"c":48.435,"h":48.44,"l":48.4301,"n":199,"o":48.435,"t":"2026-10-07T14:45:00Z","v":42390,"vw":48.4373},{"c":48.4301,"h":48.44,"l":48.43,"n":279,"o":48.435,"t":"2026-10-07T15:00:00Z","v":123911,"vw":48.434282},{"c":48.43,"h":48.4399,"l":48.42,"n":265,"o":48.435,"t":"2026-10-07T15:15:00Z","v":43218,"vw":48.433437},{"c":48.435,"h":48.44,"l":48.425,"n":260,"o":48.425,"t":"2026-10-07T15:30:00Z","v":58427,"vw":48.435545},{"c":48.425,"h":48.4399,"l":48.42,"n":224,"o":48.43,"t":"2026-10-07T15:45:00Z","v":51800,"vw":48.428167},{"c":48.425,"h":48.4351,"l":48.41,"n":404,"o":48.425,"t":"2026-10-07T16:00:00Z","v":216410,"vw":48.423091},{"c":48.425,"h":48.43,"l":48.42,"n":176,"o":48.425,"t":"2026-10-07T16:15:00Z","v":42836,"vw":48.42324},{"c":48.415,"h":48.426,"l":48.41,"n":169,"o":48.4253,"t":"2026-10-07T16:30:00Z","v":53892,"vw":48.415916},{"c":48.4299,"h":48.4299,"l":48.4101,"n":165,"o":48.42,"t":"2026-10-07T16:45:00Z","v":42333,"vw":48.423311},{"c":48.44,"h":48.449,"l":48.4211,"n":184,"o":48.43,"t":"2026-10-07T17:00:00Z","v":38743,"vw":48.43918},{"c":48.43,"h":48.4357,"l":48.42,"n":162,"o":48.435,"t":"2026-10-07T17:15:00Z","v":54182,"vw":48.429793},{"c":48.4354,"h":48.44,"l":48.42,"n":214,"o":48.425,"t":"2026-10-07T17:30:00Z","v":46305,"vw":48.432519},{"c":48.4357,"h":48.45,"l":48.43,"n":374,"o":48.435,"t":"2026-10-07T17:45:00Z","v":60535,"vw":48.437907},{"c":48.435,"h":48.45,"l":48.43,"n":161,"o":48.4399,"t":"2026-10-07T18:00:00Z","v":57713,"vw":48.44043},{"c":48.435,"h":48.44,"l":48.43,"n":215,"o":48.435,"t":"2026-10-07T18:15:00Z","v":55415,"vw":48.436571},{"c":48.4433,"h":48.45,"l":48.4348,"n":240,"o":48.435,"t":"2026-10-07T18:30:00Z","v":71165,"vw":48.443971},{"c":48.4501,"h":48.46,"l":48.4433,"n":273,"o":48.4446,"t":"2026-10-07T18:45:00Z","v":106012,"vw":48.453861},{"c":48.445,"h":48.45,"l":48.44,"n":342,"o":48.45,"t":"2026-10-07T19:00:00Z","v":133283,"vw":48.445797},{"c":48.455,"h":48.4559,"l":48.44,"n":276,"o":48.4499,"t":"2026-10-07T19:15:00Z","v":117169,"vw":48.449028},{"c":48.455,"h":48.46,"l":48.45,"n":252,"o":48.455,"t":"2026-10-07T19:30:00Z","v":126232,"vw":48.454419},{"c":48.46,"h":48.46,"l":48.45,"n":555,"o":48.455,"t":"2026-10-07T19:45:00Z","v":223725,"vw":48.452841},{"c":48.46,"h":48.46,"l":48.46,"n":14,"o":48.46,"t":"2026-10-07T20:00:00Z","v":6024,"vw":48.46},{"c":48.42,"h":48.42,"l":48.42,"n":1,"o":48.42,"t":"2026-10-07T21:15:00Z","v":110,"vw":48.42},{"c":48.43,"h":48.45,"l":48.43,"n":2,"o":48.45,"t":"2026-10-07T22:30:00Z","v":200,"vw":48.44},{"c":48.43,"h":48.46,"l":48.43,"n":4,"o":48.46,"t":"2026-10-07T22:45:00Z","v":400,"vw":48.445},{"c":48.44,"h":48.46,"l":48.4337,"n":3,"o":48.4337,"t":"2026-10-07T23:00:00Z","v":400,"vw":48.44185},{"c":48.49,"h":48.49,"l":48.49,"n":3,"o":48.49,"t":"2026-10-08T08:00:00Z","v":583,"vw":48.49},{"c":48.45,"h":48.45,"l":48.45,"n":2,"o":48.45,"t":"2026-10-08T11:00:00Z","v":301,"vw":48.45},{"c":48.4664,"h":48.4664,"l":48.4664,"n":1,"o":48.4664,"t":"2026-10-08T12:00:00Z","v":2062,"vw":48.4664},{"c":48.44,"h":48.44,"l":48.44,"n":1,"o":48.44,"t":"2026-10-08T12:45:00Z","v":100,"vw":48.44},{"c":48.46,"h":48.46,"l":48.46,"n":5,"o":48.46,"t":"2026-10-08T13:15:00Z","v":2600,"vw":48.46},{"c":48.455,"h":48.47,"l":48.45,"n":786,"o":48.47,"t":"2026-10-08T13:30:00Z","v":249636,"vw":48.457512},{"c":48.4653,"h":48.47,"l":48.4501,"n":220,"o":48.455,"t":"2026-10-08T13:45:00Z","v":68163,"vw":48.459197},{"c":48.4501,"h":48.466,"l":48.45,"n":295,"o":48.466,"t":"2026-10-08T14:00:00Z","v":54505,"vw":48.455316},{"c":48.45,"h":48.46,"l":48.4425,"n":310,"o":48.4501,"t":"2026-10-08T14:15:00Z","v":49331,"vw":48.448797},{"c":48.435,"h":48.4499,"l":48.43,"n":341,"o":48.446,"t":"2026-10-08T14:30:00Z","v":77257,"vw":48.441769},{"c":48.435,"h":48.44,"l":48.43,"n":323,"o":48.435,"t":"2026-10-08T14:45:00Z","v":66066,"vw":48.435202},{"c":48.44,"h":48.45,"l":48.43,"n":304,"o":48.435,"t":"2026-10-08T15:00:00Z","v":76135,"vw":48.435079},{"c":48.445,"h":48.45,"l":48.43,"n":274,"o":48.44,"t":"2026-10-08T15:15:00Z","v":63979,"vw":48.438518},{"c":48.45,"h":48.4559,"l":48.4401,"n":241,"o":48.446,"t":"2026-10-08T15:30:00Z","v":66454,"vw":48.446656},{"c":48.46,"h":48.46,"l":48.45,"n":269,"o":48.46,"t":"2026-10-08T15:45:00Z","v":106956,"vw":48.45713},{"c":48.47,"h":48.475,"l":48.4501,"n":371,"o":48.455,"t":"2026-10-08T16:00:00Z","v":119795,"vw":48.464582},{"c":48.475,"h":48.49,"l":48.465,"n":396,"o":48.465,"t":"2026-10-08T16:15:00Z","v":127004,"vw":48.479362},{"c":48.48,"h":48.48,"l":48.4701,"n":205,"o":48.475,"t":"2026-10-08T16:30:00Z","v":118230,"vw":48.478274},{"c":48.4933,"h":48.4999,"l":48.47,"n":255,"o":48.475,"t":"2026-10-08T16:45:00Z","v":88642,"vw":48.483783},{"c":48.51,"h":48.5399,"l":48.49,"n":271,"o":48.495,"t":"2026-10-08T17:00:00Z","v":87723,"vw":48.504972},{"c":48.515,"h":48.52,"l":48.505,"n":285,"o":48.505,"t":"2026-10-08T17:15:00Z","v":95138,"vw":48.515002},{"c":48.5199,"h":48.52,"l":48.51,"n":310,"o":48.515,"t":"2026-10-08T17:30:00Z","v":99991,"vw":48.515041},{"c":48.515,"h":48.5199,"l":48.51,"n":268,"o":48.515,"t":"2026-10-08T17:45:00Z","v":45758,"vw":48.513941},{"c":48.505,"h":48.5199,"l":48.5,"n":300,"o":48.51,"t":"2026-10-08T18:00:00Z","v":67027,"vw":48.50955},{"c":48.5156,"h":48.5156,"l":48.5,"n":224,"o":48.505,"t":"2026-10-08T18:15:00Z","v":59770,"vw":48.506308},{"c":48.505,"h":48.5186,"l":48.5,"n":295,"o":48.51,"t":"2026-10-08T18:30:00Z","v":139871,"vw":48.504619},{"c":48.5047,"h":48.51,"l":48.5,"n":196,"o":48.5001,"t":"2026-10-08T18:45:00Z","v":50801,"vw":48.504357},{"c":48.505,"h":48.51,"l":48.49,"n":319,"o":48.51,"t":"2026-10-08T19:00:00Z","v":114275,"vw":48.501454},{"c":48.505,"h":48.51,"l":48.5,"n":438,"o":48.5047,"t":"2026-10-08T19:15:00Z","v":78917,"vw":48.505222},{"c":48.4919,"h":48.5099,"l":48.49,"n":312,"o":48.5,"t":"2026-10-08T19:30:00Z","v":76183,"vw":48.497774},{"c":48.495,"h":48.5,"l":48.49,"n":500,"o":48.495,"t":"2026-10-08T19:45:00Z","v":251942,"vw":48.49321},{"c":48.49,"h":48.49,"l":48.49,"n":11,"o":48.49,"t":"2026-10-08T20:00:00Z","v":6095,"vw":48.49},{"c":48.4907,"h":48.4907,"l":48.4907,"n":1,"o":48.4907,"t":"2026-10-08T22:00:00Z","v":405,"vw":48.4907},{"c":48.44,"h":48.44,"l":48.44,"n":1,"o":48.44,"t":"2026-10-08T23:15:00Z","v":100,"vw":48.44},{"c":48.48,"h":48.48,"l":48.48,"n":1,"o":48.48,"t":"2026-10-09T11:00:00Z","v":1305,"vw":48.48},{"c":48.53,"h":48.53,"l":48.53,"n":9,"o":48.53,"t":"2026-10-09T11:45:00Z","v":3496,"vw":48.53},{"c":48.49,"h":48.49,"l":48.49,"n":1,"o":48.49,"t":"2026-10-09T12:00:00Z","v":260,"vw":48.49},{"c":48.47,"h":48.47,"l":48.47,"n":1,"o":48.47,"t":"2026-10-09T13:15:00Z","v":250,"vw":48.47},{"c":48.475,"h":48.48,"l":48.46,"n":384,"o":48.461,"t":"2026-10-09T13:30:00Z","v":118551,"vw":48.476541},{"c":48.47,"h":48.48,"l":48.47,"n":150,"o":48.47,"t":"2026-10-09T13:45:00Z","v":35689,"vw":48.474404},{"c":48.47,"h":48.4799,"l":48.46,"n":287,"o":48.475,"t":"2026-10-09T14:00:00Z","v":42613,"vw":48.471621},{"c":48.461,"h":48.476,"l":48.4601,"n":263,"o":48.4753,"t":"2026-10-09T14:15:00Z","v":81977,"vw":48.469461},{"c":48.465,"h":48.47,"l":48.4601,"n":222,"o":48.4699,"t":"2026-10-09T14:30:00Z","v":48051,"vw":48.465686},{"c":48.46,"h":48.47,"l":48.46,"n":234,"o":48.4699,"t":"2026-10-09T14:45:00Z","v":75513,"vw":48.462768},{"c":48.4653,"h":48.4699,"l":48.455,"n":271,"o":48.465,"t":"2026-10-09T15:00:00Z","v":70979,"vw":48.461114},{"c":48.475,"h":48.4752,"l":48.46,"n":259,"o":48.4667,"t":"2026-10-09T15:15:00Z","v":163541,"vw":48.464185},{"c":48.47,"h":48.48,"l":48.47,"n":256,"o":48.475,"t":"2026-10-09T15:30:00Z","v":156890,"vw":48.47258},{"c":48.48,"h":48.48,"l":48.464,"n":153,"o":48.471,"t":"2026-10-09T15:45:00Z","v":65051,"vw":48.471623},{"c":48.47,"h":48.48,"l":48.47,"n":161,"o":48.4748,"t":"2026-10-09T16:00:00Z","v":66403,"vw":48.474951},{"c":48.46,"h":48.48,"l":48.46,"n":147,"o":48.475,"t":"2026-10-09T16:15:00Z","v":87741,"vw":48.472019},{"c":48.465,"h":48.47,"l":48.46,"n":217,"o":48.465,"t":"2026-10-09T16:30:00Z","v":45038,"vw":48.466274},{"c":48.47,"h":48.47,"l":48.46,"n":139,"o":48.4687,"t":"2026-10-09T16:45:00Z","v":33542,"vw":48.465792},{"c":48.46,"h":48.47,"l":48.46,"n":422,"o":48.465,"t":"2026-10-09T17:00:00Z","v":287402,"vw":48.465862},{"c":48.4599,"h":48.47,"l":48.4547,"n":158,"o":48.465,"t":"2026-10-09T17:15:00Z","v":48948,"vw":48.464178},{"c":48.4552,"h":48.4667,"l":48.4501,"n":170,"o":48.4547,"t":"2026-10-09T17:30:00Z","v":49309,"vw":48.460391},{"c":48.455,"h":48.46,"l":48.45,"n":217,"o":48.455,"t":"2026-10-09T17:45:00Z","v":33910,"vw":48.454456},{"c":48.45,"h":48.46,"l":48.45,"n":132,"o":48.46,"t":"2026-10-09T18:00:00Z","v":40649,"vw":48.454518},{"c":48.4597,"h":48.46,"l":48.45,"n":183,"o":48.46,"t":"2026-10-09T18:15:00Z","v":58327,"vw":48.456701},{"c":48.455,"h":48.46,"l":48.4501,"n":248,"o":48.455,"t":"2026-10-09T18:30:00Z","v":58179,"vw":48.455727},{"c":48.455,"h":48.4675,"l":48.45,"n":254,"o":48.455,"t":"2026-10-09T18:45:00Z","v":96954,"vw":48.458096},{"c":48.455,"h":48.46,"l":48.4501,"n":232,"o":48.46,"t":"2026-10-09T19:00:00Z","v":80954,"vw":48.457253},{"c":48.46,"h":48.46,"l":48.45,"n":195,"o":48.46,"t":"2026-10-09T19:15:00Z","v":72239,"vw":48.456542},{"c":48.46,"h":48.47,"l":48.455,"n":277,"o":48.46,"t":"2026-10-09T19:30:00Z","v":107250,"vw":48.463466},{"c":48.47,"h":48.47,"l":48.45,"n":301,"o":48.465,"t":"2026-10-09T19:45:00Z","v":67118,"vw":48.462747},{"c":48.47,"h":48.47,"l":48.46,"n":14,"o":48.46,"t":"2026-10-09T20:00:00Z","v":16547,"vw":48.461153},{"c":48.4602,"h":48.4602,"l":48.4602,"n":1,"o":48.4602,"t":"2026-10-09T20:30:00Z","v":200,"vw":48.4602},{"c":48.48,"h":48.48,"l":48.48,"n":3,"o":48.48,"t":"2026-10-09T20:45:00Z","v":300,"vw":48.48},{"c":48.5,"h":48.5,"l":48.5,"n":2,"o":48.5,"t":"2026-10-09T21:15:00Z","v":195,"vw":48.5},{"c":48.46,"h":48.46,"l":48.46,"n":2,"o":48.46,"t":"2026-10-12T12:30:00Z","v":400,"vw":48.46},{"c":48.46,"h":48.46,"l":48.46,"n":1,"o":48.46,"t":"2026-10-12T13:15:00Z","v":600,"vw":48.46},{"c":48.475,"h":48.53,"l":48.465,"n":443,"o":48.47,"t":"2026-10-12T13:30:00Z","v":167533,"vw":48.476468},{"c":48.48,"h":48.49,"l":48.4701,"n":154,"o":48.475,"t":"2026-10-12T13:45:00Z","v":25527,"vw":48.478108},{"c":48.475,"h":48.49,"l":48.4701,"n":237,"o":48.485,"t":"2026-10-12T14:00:00Z","v":53968,"vw":48.48081},{"c":48.4713,"h":48.48,"l":48.47,"n":229,"o":48.4799,"t":"2026-10-12T14:15:00Z","v":113408,"vw":48.47474},{"c":48.4755,"h":48.48,"l":48.47,"n":232,"o":48.4783,"t":"2026-10-12T14:30:00Z","v":125127,"vw":48.473455},{"c":48.465,"h":48.48,"l":48.4613,"n":276,"o":48.475,"t":"2026-10-12T14:45:00Z","v":132111,"vw":48.472416},{"c":48.47,"h":48.48,"l":48.465,"n":268,"o":48.465,"t":"2026-10-12T15:00:00Z","v":165019,"vw":48.473623},{"c":48.4753,"h":48.48,"l":48.47,"n":197,"o":48.475,"t":"2026-10-12T15:15:00Z","v":103000,"vw":48.474177},{"c":48.475,"h":48.48,"l":48.4701,"n":205,"o":48.472,"t":"2026-10-12T15:30:00Z","v":106286,"vw":48.474905},{"c":48.475,"h":48.4799,"l":48.47,"n":111,"o":48.47,"t":"2026-10-12T15:45:00Z","v":31182,"vw":48.472865},{"c":48.475,"h":48.479,"l":48.47,"n":104,"o":48.4701,"t":"2026-10-12T16:00:00Z","v":19917,"vw":48.474448},{"c":48.475,"h":48.48,"l":48.47,"n":113,"o":48.4799,"t":"2026-10-12T16:15:00Z","v":46552,"vw":48.477682},{"c":48.475,"h":48.4899,"l":48.4701,"n":218,"o":48.475,"t":"2026-10-12T16:30:00Z","v":75627,"vw":48.479172},{"c":48.4899,"h":48.4899,"l":48.47,"n":138,"o":48.4757,"t":"2026-10-12T16:45:00Z","v":95291,"vw":48.478951},{"c":48.48,"h":48.49,"l":48.48,"n":137,"o":48.485,"t":"2026-10-12T17:00:00Z","v":39527,"vw":48.483608},{"c":48.48,"h":48.49,"l":48.48,"n":123,"o":48.48,"t":"2026-10-12T17:15:00Z","v":24144,"vw":48.483432},{"c":48.48,"h":48.49,"l":48.48,"n":216,"o":48.485,"t":"2026-10-12T17:30:00Z","v":77791,"vw":48.482374},{"c":48.48,"h":48.49,"l":48.48,"n":264,"o":48.48,"t":"2026-10-12T17:45:00Z","v":62274,"vw":48.482443},{"c":48.485,"h":48.49,"l":48.4801,"n":126,"o":48.485,"t":"2026-10-12T18:00:00Z","v":31760,"vw":48.484416},{"c":48.4854,"h":48.4855,"l":48.48,"n":100,"o":48.485,"t":"2026-10-12T18:15:00Z","v":22378,"vw":48.482255},{"c":48.4783,"h":48.4899,"l":48.4748,"n":192,"o":48.485,"t":"2026-10-12T18:30:00Z","v":67999,"vw":48.482363},{"c":48.485,"h":48.49,"l":48.47,"n":136,"o":48.475,"t":"2026-10-12T18:45:00Z","v":68653,"vw":48.477854},{"c":48.48,"h":48.4899,"l":48.47,"n":222,"o":48.48,"t":"2026-10-12T19:00:00Z","v":87990,"vw":48.481059},{"c":48.485,"h":48.4899,"l":48.47,"n":219,"o":48.4748,"t":"2026-10-12T19:15:00Z","v":163270,"vw":48.479353},{"c":48.485,"h":48.49,"l":48.48,"n":167,"o":48.4875,"t":"2026-10-12T19:30:00Z","v":81610,"vw":48.487919},{"c":48.49,"h":48.49,"l":48.48,"n":259,"o":48.485,"t":"2026-10-12T19:45:00Z","v":117784,"vw":48.486652},{"c":48.4793,"h":48.49,"l":48.4793,"n":14,"o":48.49,"t":"2026-10-12T20:00:00Z","v":1709,"vw":48.489368},{"c":48.52,"h":48.52,"l":48.52,"n":10,"o":48.52,"t":"2026-10-12T20:45:00Z","v":2708,"vw":48.52},{"c":48.4793,"h":48.4793,"l":48.4793,"n":1,"o":48.4793,"t":"2026-10-12T21:00:00Z","v":124,"vw":48.4793},{"c":48.4736,"h":48.4736,"l":48.4736,"n":1,"o":48.4736,"t":"2026-10-12T21:15:00Z","v":108,"vw":48.4736},{"c":48.49,"h":48.49,"l":48.49,"n":1,"o":48.49,"t":"2026-10-12T22:45:00Z","v":102,"vw":48.49},{"c":48.5,"h":48.5,"l":48.5,"n":1,"o":48.5,"t":"2026-10-13T08:45:00Z","v":140,"vw":48.5},{"c":48.5,"h":48.5,"l":48.5,"n":1,"o":48.5,"t":"2026-10-13T12:15:00Z","v":200,"vw":48.5},{"c":48.505,"h":48.505,"l":48.505,"n":3,"o":48.505,"t":"2026-10-13T12:30:00Z","v":409,"vw":48.505},{"c":48.5,"h":48.5,"l":48.5,"n":1,"o":48.5,"t":"2026-10-13T12:45:00Z","v":907,"vw":48.5},{"c":48.46,"h":48.47,"l":48.46,"n":7,"o":48.47,"t":"2026-10-13T13:15:00Z","v":1194,"vw":48.463649},{"c":48.465,"h":48.48,"l":48.46,"n":299,"o":48.47,"t":"2026-10-13T13:30:00Z","v":87752,"vw":48.471307},{"c":48.455,"h":48.47,"l":48.4501,"n":212,"o":48.465,"t":"2026-10-13T13:45:00Z","v":51718,"vw":48.458529},{"c":48.465,"h":48.47,"l":48.45,"n":306,"o":48.455,"t":"2026-10-13T14:00:00Z","v":57078,"vw":48.461111},{"c":48.4644,"h":48.47,"l":48.46,"n":264,"o":48.465,"t":"2026-10-13T14:15:00Z","v":66505,"vw":48.465261},{"c":48.465,"h":48.4699,"l":48.46,"n":263,"o":48.465,"t":"2026-10-13T14:30:00Z","v":73987,"vw":48.463337},{"c":48.4753,"h":48.4799,"l":48.46,"n":275,"o":48.465,"t":"2026-10-13T14:45:00Z","v":71490,"vw":48.468941},{"c":48.475,"h":48.48,"l":48.46,"n":365,"o":48.475,"t":"2026-10-13T15:00:00Z","v":144421,"vw":48.473409},{"c":48.47,"h":48.4799,"l":48.47,"n":235,"o":48.475,"t":"2026-10-13T15:15:00Z","v":76060,"vw":48.473732},{"c":48.465,"h":48.4799,"l":48.46,"n":212,"o":48.475,"t":"2026-10-13T15:30:00Z","v":53616,"vw":48.47028},{"c":48.465,"h":48.4775,"l":48.46,"n":225,"o":48.465,"t":"2026-10-13T15:45:00Z","v":70231,"vw":48.468162},{"c":48.465,"h":48.47,"l":48.46,"n":142,"o":48.465,"t":"2026-10-13T16:00:00Z","v":129344,"vw":48.466694},{"c":48.4656,"h":48.47,"l":48.46,"n":246,"o":48.465,"t":"2026-10-13T16:15:00Z","v":218940,"vw":48.466136},{"c":48.455,"h":48.47,"l":48.45,"n":195,"o":48.46,"t":"2026-10-13T16:30:00Z","v":97519,"vw":48.46069},{"c":48.455,"h":48.46,"l":48.45,"n":187,"o":48.455,"t":"2026-10-13T16:45:00Z","v":77557,"vw":48.45703},{"c":48.455,"h":48.46,"l":48.4401,"n":197,"o":48.455,"t":"2026-10-13T17:00:00Z","v":50099,"vw":48.452054},{"c":48.46,"h":48.4653,"l":48.4524,"n":176,"o":48.4546,"t":"2026-10-13T17:15:00Z","v":40753,"vw":48.456975},{"c":48.465,"h":48.47,"l":48.46,"n":152,"o":48.461,"t":"2026-10-13T17:30:00Z","v":70338,"vw":48.46421},{"c":48.4601,"h":48.4676,"l":48.45,"n":342,"o":48.4613,"t":"2026-10-13T17:45:00Z","v":55187,"vw":48.458338},{"c":48.465,"h":48.48,"l":48.454,"n":223,"o":48.46,"t":"2026-10-13T18:00:00Z","v":53757,"vw":48.462304},{"c":48.46,"h":48.4699,"l":48.455,"n":158,"o":48.466,"t":"2026-10-13T18:15:00Z","v":49141,"vw":48.461445},{"c":48.455,"h":48.47,"l":48.45,"n":188,"o":48.4545,"t":"2026-10-13T18:30:00Z","v":90429,"vw":48.455032},{"c":48.465,"h":48.47,"l":48.4524,"n":225,"o":48.4587,"t":"2026-10-13T18:45:00Z","v":52564,"vw":48.463012},{"c":48.47,"h":48.47,"l":48.46,"n":176,"o":48.465,"t":"2026-10-13T19:00:00Z","v":108167,"vw":48.466943},{"c":48.4675,"h":48.47,"l":48.46,"n":214,"o":48.4657,"t":"2026-10-13T19:15:00Z","v":69099,"vw":48.464469},{"c":48.465,"h":48.47,"l":48.46,"n":404,"o":48.4643,"t":"2026-10-13T19:30:00Z","v":170915,"vw":48.464017},{"c":48.465,"h":48.47,"l":48.46,"n":403,"o":48.4601,"t":"2026-10-13T19:45:00Z","v":313992,"vw":48.461444},{"c":48.4699,"h":48.4699,"l":48.46,"n":16,"o":48.46,"t":"2026-10-13T20:00:00Z","v":5390,"vw":48.460273},{"c":48.4699,"h":48.4699,"l":48.4699,"n":1,"o":48.4699,"t":"2026-10-13T20:30:00Z","v":505,"vw":48.4699},{"c":48.4612,"h":48.4612,"l":48.4612,"n":1,"o":48.4612,"t":"2026-10-13T22:30:00Z","v":374,"vw":48.4612},{"c":48.4721,"h":48.4721,"l":48.4721,"n":1,"o":48.4721,"t":"2026-10-14T12:00:00Z","v":620,"vw":48.4721},{"c":48.47,"h":48.47,"l":48.47,"n":2,"o":48.47,"t":"2026-10-14T12:15:00Z","v":200,"vw":48.47},{"c":48.38,"h":48.38,"l":48.38,"n":2,"o":48.38,"t":"2026-10-14T13:00:00Z","v":175,"vw":48.38},{"c":48.4,"h":48.4,"l":48.4,"n":3,"o":48.4,"t":"2026-10-14T13:15:00Z","v":800,"vw":48.4},{"c":48.42,"h":48.425,"l":48.395,"n":547,"o":48.4,"t":"2026-10-14T13:30:00Z","v":224661,"vw":48.409841},{"c":48.425,"h":48.43,"l":48.41,"n":307,"o":48.42,"t":"2026-10-14T13:45:00Z","v":59145,"vw":48.420604},{"c":48.4399,"h":48.44,"l":48.415,"n":300,"o":48.42,"t":"2026-10-14T14:00:00Z","v":52191,"vw":48.435453},{"c":48.4456,"h":48.4499,"l":48.4301,"n":231,"o":48.4399,"t":"2026-10-14T14:15:00Z","v":71419,"vw":48.441275},{"c":48.4554,"h":48.4599,"l":48.44,"n":376,"o":48.4455,"t":"2026-10-14T14:30:00Z","v":79361,"vw":48.447387},{"c":48.45,"h":48.46,"l":48.4401,"n":373,"o":48.46,"t":"2026-10-14T14:45:00Z","v":91279,"vw":48.450739},{"c":48.445,"h":48.45,"l":48.44,"n":283,"o":48.4438,"t":"2026-10-14T15:00:00Z","v":71955,"vw":48.444643},{"c":48.465,"h":48.47,"l":48.4401,"n":338,"o":48.45,"t":"2026-10-14T15:15:00Z","v":114779,"vw":48.459404},{"c":48.475,"h":48.48,"l":48.46,"n":311,"o":48.4654,"t":"2026-10-14T15:30:00Z","v":72812,"vw":48.467343},{"c":48.465,"h":48.48,"l":48.46,"n":191,"o":48.475,"t":"2026-10-14T15:45:00Z","v":102767,"vw":48.464421},{"c":48.4676,"h":48.47,"l":48.46,"n":194,"o":48.4601,"t":"2026-10-14T16:00:00Z","v":59074,"vw":48.465115},{"c":48.485,"h":48.49,"l":48.46,"n":278,"o":48.465,"t":"2026-10-14T16:15:00Z","v":151420,"vw":48.476676},{"c":48.475,"h":48.4899,"l":48.4701,"n":230,"o":48.485,"t":"2026-10-14T16:30:00Z","v":1260550,"vw":48.479955},{"c":48.475,"h":48.48,"l":48.4723,"n":200,"o":48.475,"t":"2026-10-14T16:45:00Z","v":52610,"vw":48.477251},{"c":48.485,"h":48.485,"l":48.4723,"n":315,"o":48.475,"t":"2026-10-14T17:00:00Z","v":225320,"vw":48.479775},{"c":48.505,"h":48.505,"l":48.4845,"n":320,"o":48.485,"t":"2026-10-14T17:15:00Z","v":111066,"vw":48.493},{"c":48.5054,"h":48.51,"l":48.5,"n":185,"o":48.505,"t":"2026-10-14T17:30:00Z","v":247222,"vw":48.509162},{"c":48.4915,"h":48.51,"l":48.4901,"n":270,"o":48.505,"t":"2026-10-14T17:45:00Z","v":61615,"vw":48.499609},{"c":48.515,"h":48.5197,"l":48.5,"n":462,"o":48.5,"t":"2026-10-14T18:00:00Z","v":111007,"vw":48.509498},{"c":48.525,"h":48.53,"l":48.51,"n":235,"o":48.5146,"t":"2026-10-14T18:15:00Z","v":51952,"vw":48.522291},{"c":48.5246,"h":48.53,"l":48.52,"n":289,"o":48.525,"t":"2026-10-14T18:30:00Z","v":81274,"vw":48.524258},{"c":48.5216,"h":48.53,"l":48.52,"n":259,"o":48.525,"t":"2026-10-14T18:45:00Z","v":89860,"vw":48.523476},{"c":48.5214,"h":48.535,"l":48.52,"n":339,"o":48.5201,"t":"2026-10-14T19:00:00Z","v":83089,"vw":48.52777},{"c":48.525,"h":48.53,"l":48.52,"n":420,"o":48.5214,"t":"2026-10-14T19:15:00Z","v":132321,"vw":48.525257},{"c":48.515,"h":48.53,"l":48.51,"n":375,"o":48.525,"t":"2026-10-14T19:30:00Z","v":202134,"vw":48.525397},{"c":48.515,"h":48.53,"l":48.51,"n":478,"o":48.52,"t":"2026-10-14T19:45:00Z","v":106120,"vw":48.52074},{"c":48.51,"h":48.51,"l":48.51,"n":10,"o":48.51,"t":"2026-10-14T20:00:00Z","v":11173,"vw":48.51},{"c":48.5155,"h":48.5155,"l":48.5155,"n":1,"o":48.5155,"t":"2026-10-14T23:00:00Z","v":100,"vw":48.5155},{"c":48.56,"h":48.5838,"l":48.56,"n":7,"o":48.5838,"t":"2026-10-15T12:30:00Z","v":3885,"vw":48.560827},{"c":48.61,"h":48.61,"l":48.6,"n":11,"o":48.6,"t":"2026-10-15T13:00:00Z","v":2255,"vw":48.601149},{"c":48.6,"h":48.6,"l":48.6,"n":1,"o":48.6,"t":"2026-10-15T13:15:00Z","v":200,"vw":48.6},{"c":48.615,"h":48.6399,"l":48.61,"n":361,"o":48.61,"t":"2026-10-15T13:30:00Z","v":75626,"vw":48.621097},{"c":48.6458,"h":48.65,"l":48.61,"n":334,"o":48.61,"t":"2026-10-15T13:45:00Z","v":96300,"vw":48.630646},{"c":48.616,"h":48.6488,"l":48.6123,"n":399,"o":48.645,"t":"2026-10-15T14:00:00Z","v":152024,"vw":48.627277},{"c":48.615,"h":48.62,"l":48.61,"n":295,"o":48.615,"t":"2026-10-15T14:15:00Z","v":114618,"vw":48.616598},{"c":48.6103,"h":48.64,"l":48.61,"n":361,"o":48.62,"t":"2026-10-15T14:30:00Z","v":46460,"vw":48.625104},{"c":48.605707,"h":48.62,"l":48.6,"n":244,"o":48.61,"t":"2026-10-15T14:45:00Z","v":95351,"vw":48.60613},{"c":48.575,"h":48.6035,"l":48.5723,"n":268,"o":48.6,"t":"2026-10-15T15:00:00Z","v":69451,"vw":48.585935},{"c":48.58,"h":48.59,"l":48.565,"n":314,"o":48.575,"t":"2026-10-15T15:15:00Z","v":86708,"vw":48.573585},{"c":48.5853,"h":48.59,"l":48.5701,"n":287,"o":48.575,"t":"2026-10-15T15:30:00Z","v":117651,"vw":48.581443},{"c":48.5701,"h":48.59,"l":48.57,"n":293,"o":48.5802,"t":"2026-10-15T15:45:00Z","v":98948,"vw":48.57735},{"c":48.5756,"h":48.5852,"l":48.57,"n":151,"o":48.575,"t":"2026-10-15T16:00:00Z","v":70608,"vw":48.574262},{"c":48.5967,"h":48.6,"l":48.57,"n":137,"o":48.575,"t":"2026-10-15T16:15:00Z","v":52097,"vw":48.580886},{"c":48.6,"h":48.6,"l":48.5801,"n":165,"o":48.5901,"t":"2026-10-15T16:30:00Z","v":48176,"vw":48.593391},{"c":48.6,"h":48.605,"l":48.59,"n":168,"o":48.595,"t":"2026-10-15T16:45:00Z","v":46654,"vw":48.596794},{"c":48.605,"h":48.6076,"l":48.59,"n":180,"o":48.6,"t":"2026-10-15T17:00:00Z","v":45375,"vw":48.598411},{"c":48.605,"h":48.61,"l":48.5901,"n":161,"o":48.605,"t":"2026-10-15T17:15:00Z","v":64161,"vw":48.60146},{"c":48.615,"h":48.615,"l":48.6,"n":175,"o":48.6001,"t":"2026-10-15T17:30:00Z","v":54424,"vw":48.607492},{"c":48.615,"h":48.62,"l":48.6001,"n":285,"o":48.6101,"t":"2026-10-15T17:45:00Z","v":46043,"vw":48.610577},{"c":48.6187,"h":48.62,"l":48.61,"n":110,"o":48.6101,"t":"2026-10-15T18:00:00Z","v":36887,"vw":48.61712},{"c":48.6233,"h":48.63,"l":48.6101,"n":130,"o":48.6187,"t":"2026-10-15T18:15:00Z","v":36242,"vw":48.625511},{"c":48.6101,"h":48.625,"l":48.61,"n":239,"o":48.6201,"t":"2026-10-15T18:30:00Z","v":123500,"vw":48.614788},{"c":48.61,"h":48.62,"l":48.61,"n":209,"o":48.615,"t":"2026-10-15T18:45:00Z","v":65812,"vw":48.614058},{"c":48.6,"h":48.61,"l":48.6,"n":343,"o":48.605,"t":"2026-10-15T19:00:00Z","v":99057,"vw":48.607954},{"c":48.59,"h":48.61,"l":48.58,"n":438,"o":48.605,"t":"2026-10-15T19:15:00Z","v":119410,"vw":48.593738},{"c":48.5899,"h":48.5985,"l":48.58,"n":353,"o":48.585,"t":"2026-10-15T19:30:00Z","v":92151,"vw":48.58773},{"c":48.58,"h":48.59,"l":48.58,"n":403,"o":48.585,"t":"2026-10-15T19:45:00Z","v":155626,"vw":48.583865},{"c":48.58,"h":48.58,"l":48.58,"n":12,"o":48.58,"t":"2026-10-15T20:00:00Z","v":6409,"vw":48.58},{"c":48.61,"h":48.61,"l":48.61,"n":1,"o":48.61,"t":"2026-10-15T21:45:00Z","v":200,"vw":48.61},{"c":48.6492,"h":48.6492,"l":48.6492,"n":1,"o":48.6492,"t":"2026-10-15T22:15:00Z","v":784,"vw":48.6492},{"c":48.6,"h":48.6,"l":48.6,"n":2,"o":48.6,"t":"2026-10-15T23:45:00Z","v":200,"vw":48.6},{"c":48.62,"h":48.6346,"l":48.62,"n":4,"o":48.6346,"t":"2026-10-16T11:00:00Z","v":577,"vw":48.625114},{"c":48.6317,"h":48.635,"l":48.6,"n":373,"o":48.605,"t":"2026-10-16T13:30:00Z","v":122054,"vw":48.614031},{"c":48.655,"h":48.6556,"l":48.625,"n":254,"o":48.635,"t":"2026-10-16T13:45:00Z","v":76575,"vw":48.64203},{"c":48.6656,"h":48.67,"l":48.65,"n":392,"o":48.6599,"t":"2026-10-16T14:00:00Z","v":138071,"vw":48.662766},{"c":48.655,"h":48.6668,"l":48.65,"n":273,"o":48.665,"t":"2026-10-16T14:15:00Z","v":77638,"vw":48.658499},{"c":48.655,"h":48.66,"l":48.64,"n":319,"o":48.655,"t":"2026-10-16T14:30:00Z","v":107059,"vw":48.653162},{"c":48.65,"h":48.6599,"l":48.6401,"n":289,"o":48.655,"t":"2026-10-16T14:45:00Z","v":105614,"vw":48.64987},{"c":48.665,"h":48.67,"l":48.6475,"n":227,"o":48.6475,"t":"2026-10-16T15:00:00Z","v":54736,"vw":48.661962},{"c":48.6584,"h":48.67,"l":48.6525,"n":286,"o":48.6614,"t":"2026-10-16T15:15:00Z","v":74159,"vw":48.660879},{"c":48.66,"h":48.66,"l":48.65,"n":231,"o":48.6522,"t":"2026-10-16T15:30:00Z","v":95468,"vw":48.65512},{"c":48.6414,"h":48.66,"l":48.64,"n":246,"o":48.6554,"t":"2026-10-16T15:45:00Z","v":71681,"vw":48.647719},{"c":48.645,"h":48.65,"l":48.635,"n":243,"o":48.6445,"t":"2026-10-16T16:00:00Z","v":89717,"vw":48.640834},{"c":48.6399,"h":48.6401,"l":48.62,"n":225,"o":48.6401,"t":"2026-10-16T16:15:00Z","v":133036,"vw":48.631856},{"c":48.635,"h":48.6399,"l":48.6201,"n":233,"o":48.6399,"t":"2026-10-16T16:30:00Z","v":55576,"vw":48.630657},{"c":48.635,"h":48.6399,"l":48.62,"n":154,"o":48.635,"t":"2026-10-16T16:45:00Z","v":53243,"vw":48.631122},{"c":48.6453,"h":48.65,"l":48.63,"n":144,"o":48.63,"t":"2026-10-16T17:00:00Z","v":148523,"vw":48.631169},{"c":48.65,"h":48.66,"l":48.64,"n":189,"o":48.645,"t":"2026-10-16T17:15:00Z","v":51558,"vw":48.654416},{"c":48.6546,"h":48.665,"l":48.6447,"n":197,"o":48.65,"t":"2026-10-16T17:30:00Z","v":97299,"vw":48.653219},{"c":48.655,"h":48.66,"l":48.654,"n":235,"o":48.655,"t":"2026-10-16T17:45:00Z","v":35952,"vw":48.657848},{"c":48.655,"h":48.66,"l":48.65,"n":162,"o":48.6546,"t":"2026-10-16T18:00:00Z","v":21851,"vw":48.655591},{"c":48.655,"h":48.66,"l":48.6525,"n":215,"o":48.655,"t":"2026-10-16T18:15:00Z","v":48614,"vw":48.656991},{"c":48.66,"h":48.66,"l":48.65,"n":233,"o":48.655,"t":"2026-10-16T18:30:00Z","v":61971,"vw":48.655427},{"c":48.6746,"h":48.68,"l":48.6543,"n":338,"o":48.655,"t":"2026-10-16T18:45:00Z","v":68188,"vw":48.666715},{"c":48.685,"h":48.69,"l":48.6749,"n":344,"o":48.6785,"t":"2026-10-16T19:00:00Z","v":90617,"vw":48.683964},{"c":48.6899,"h":48.69,"l":48.68,"n":340,"o":48.685,"t":"2026-10-16T19:15:00Z","v":358246,"vw":48.688841},{"c":48.685,"h":48.69,"l":48.68,"n":413,"o":48.685,"t":"2026-10-16T19:30:00Z","v":93243,"vw":48.685575},{"c":48.69,"h":48.69,"l":48.68,"n":559,"o":48.685,"t":"2026-10-16T19:45:00Z","v":114653,"vw":48.68594},{"c":48.68,"h":48.68,"l":48.68,"n":14,"o":48.68,"t":"2026-10-16T20:00:00Z","v":3402,"vw":48.68},{"c":48.6992,"h":48.6992,"l":48.6992,"n":1,"o":48.6992,"t":"2026-10-16T20:15:00Z","v":2566,"vw":48.6992},{"c":48.71,"h":48.71,"l":48.71,"n":4,"o":48.71,"t":"2026-10-16T20:45:00Z","v":400,"vw":48.71},{"c":48.69,"h":48.7,"l":48.69,"n":7,"o":48.7,"t":"2026-10-16T21:45:00Z","v":1000,"vw":48.698255},{"c":48.68,"h":48.68,"l":48.68,"n":2,"o":48.68,"t":"2026-10-19T08:00:00Z","v":463,"vw":48.68},{"c":48.7423,"h":48.75,"l":48.73,"n":8,"o":48.73,"t":"2026-10-19T11:00:00Z","v":1200,"vw":48.746905},{"c":48.74,"h":48.74,"l":48.74,"n":1,"o":48.74,"t":"2026-10-19T11:15:00Z","v":210,"vw":48.74},{"c":48.7,"h":48.7,"l":48.7,"n":1,"o":48.7,"t":"2026-10-19T11:45:00Z","v":145,"vw":48.7},{"c":48.66,"h":48.66,"l":48.65,"n":2,"o":48.65,"t":"2026-10-19T13:15:00Z","v":500,"vw":48.656},{"c":48.655,"h":48.67,"l":48.6515,"n":515,"o":48.67,"t":"2026-10-19T13:30:00Z","v":346214,"vw":48.66414},{"c":48.6646,"h":48.67,"l":48.65,"n":326,"o":48.655,"t":"2026-10-19T13:45:00Z","v":184489,"vw":48.65771},{"c":48.6654,"h":48.67,"l":48.66,"n":324,"o":48.6699,"t":"2026-10-19T14:00:00Z","v":70880,"vw":48.665709},{"c":48.6514,"h":48.6699,"l":48.6514,"n":376,"o":48.6653,"t":"2026-10-19T14:15:00Z","v":100169,"vw":48.659552},{"c":48.655,"h":48.66,"l":48.65,"n":378,"o":48.655,"t":"2026-10-19T14:30:00Z","v":101914,"vw":48.654529},{"c":48.6501,"h":48.66,"l":48.64,"n":404,"o":48.655,"t":"2026-10-19T14:45:00Z","v":146584,"vw":48.651367},{"c":48.655,"h":48.66,"l":48.64,"n":306,"o":48.655,"t":"2026-10-19T15:00:00Z","v":121692,"vw":48.651929},{"c":48.656,"h":48.66,"l":48.6449,"n":304,"o":48.655,"t":"2026-10-19T15:15:00Z","v":128307,"vw":48.653772},{"c":48.645,"h":48.66,"l":48.64,"n":311,"o":48.6583,"t":"2026-10-19T15:30:00Z","v":212544,"vw":48.649557},{"c":48.645,"h":48.65,"l":48.64,"n":273,"o":48.645,"t":"2026-10-19T15:45:00Z","v":108224,"vw":48.647575},{"c":48.645,"h":48.65,"l":48.64,"n":303,"o":48.6497,"t":"2026-10-19T16:00:00Z","v":106107,"vw":48.646961},{"c":48.6499,"h":48.65,"l":48.64,"n":239,"o":48.645,"t":"2026-10-19T16:15:00Z","v":43334,"vw":48.645386},{"c":48.6499,"h":48.65,"l":48.64,"n":191,"o":48.645,"t":"2026-10-19T16:30:00Z","v":37988,"vw":48.647297},{"c":48.6447,"h":48.65,"l":48.64,"n":227,"o":48.64,"t":"2026-10-19T16:45:00Z","v":39407,"vw":48.646681},{"c":48.645,"h":48.65,"l":48.64,"n":202,"o":48.645,"t":"2026-10-19T17:00:00Z","v":42015,"vw":48.645592},{"c":48.65,"h":48.65,"l":48.64,"n":239,"o":48.6483,"t":"2026-10-19T17:15:00Z","v":47300,"vw":48.647584},{"c":48.6554,"h":48.66,"l":48.6443,"n":190,"o":48.6443,"t":"2026-10-19T17:30:00Z","v":49351,"vw":48.653482},{"c":48.655,"h":48.66,"l":48.65,"n":489,"o":48.6554,"t":"2026-10-19T17:45:00Z","v":137631,"vw":48.657879},{"c":48.66,"h":48.66,"l":48.652,"n":206,"o":48.655,"t":"2026-10-19T18:00:00Z","v":27330,"vw":48.656783},{"c":48.665,"h":48.67,"l":48.6599,"n":231,"o":48.66,"t":"2026-10-19T18:15:00Z","v":58770,"vw":48.664689},{"c":48.664,"h":48.67,"l":48.66,"n":271,"o":48.67,"t":"2026-10-19T18:30:00Z","v":52606,"vw":48.665704},{"c":48.665,"h":48.67,"l":48.66,"n":221,"o":48.665,"t":"2026-10-19T18:45:00Z","v":39650,"vw":48.665257},{"c":48.655,"h":48.67,"l":48.6501,"n":345,"o":48.66,"t":"2026-10-19T19:00:00Z","v":160334,"vw":48.662732},{"c":48.655,"h":48.66,"l":48.65,"n":394,"o":48.6546,"t":"2026-10-19T19:15:00Z","v":233541,"vw":48.656859},{"c":48.645,"h":48.66,"l":48.64,"n":409,"o":48.6501,"t":"2026-10-19T19:30:00Z","v":162277,"vw":48.646477},{"c":48.645,"h":48.65,"l":48.64,"n":389,"o":48.6401,"t":"2026-10-19T19:45:00Z","v":120795,"vw":48.645807},{"c":48.64,"h":48.64,"l":48.64,"n":13,"o":48.64,"t":"2026-10-19T20:00:00Z","v":2493,"vw":48.64},{"c":48.645,"h":48.645,"l":48.645,"n":2,"o":48.645,"t":"2026-10-19T20:30:00Z","v":250,"vw":48.645},{"c":48.65,"h":48.65,"l":48.65,"n":4,"o":48.65,"t":"2026-10-19T20:45:00Z","v":400,"vw":48.65},{"c":48.67,"h":48.67,"l":48.67,"n":1,"o":48.67,"t":"2026-10-19T21:30:00Z","v":100,"vw":48.67},{"c":48.67,"h":48.67,"l":48.67,"n":1,"o":48.67,"t":"2026-10-19T23:45:00Z","v":240,"vw":48.67},{"c":48.7064,"h":48.7064,"l":48.7064,"n":1,"o":48.7064,"t":"2026-10-20T11:00:00Z","v":100,"vw":48.7064},{"c":48.69,"h":48.69,"l":48.69,"n":1,"o":48.69,"t":"2026-10-20T12:45:00Z","v":275,"vw":48.69},{"c":48.6765,"h":48.68,"l":48.67,"n":3,"o":48.67,"t":"2026-10-20T13:00:00Z","v":4180,"vw":48.678405},{"c":48.685,"h":48.69,"l":48.67,"n":281,"o":48.67,"t":"2026-10-20T13:30:00Z","v":89528,"vw":48.679425},{"c":48.6799,"h":48.69,"l":48.6745,"n":201,"o":48.685,"t":"2026-10-20T13:45:00Z","v":54583,"vw":48.681616},{"c":48.6799,"h":48.68,"l":48.6633,"n":280,"o":48.675,"t":"2026-10-20T14:00:00Z","v":49326,"vw":48.669663},{"c":48.6885,"h":48.69,"l":48.6701,"n":240,"o":48.6701,"t":"2026-10-20T14:15:00Z","v":37422,"vw":48.678911},{"c":48.675,"h":48.69,"l":48.67,"n":289,"o":48.6899,"t":"2026-10-20T14:30:00Z","v":62923,"vw":48.679496},{"c":48.6699,"h":48.68,"l":48.6646,"n":164,"o":48.675,"t":"2026-10-20T14:45:00Z","v":61493,"vw":48.67063},{"c":48.665,"h":48.67,"l":48.66,"n":206,"o":48.665,"t":"2026-10-20T15:00:00Z","v":75987,"vw":48.666554},{"c":48.6653,"h":48.67,"l":48.66,"n":206,"o":48.666,"t":"2026-10-20T15:15:00Z","v":40396,"vw":48.664583},{"c":48.66,"h":48.67,"l":48.66,"n":255,"o":48.6657,"t":"2026-10-20T15:30:00Z","v":88946,"vw":48.662308},{"c":48.645,"h":48.665,"l":48.6401,"n":239,"o":48.66,"t":"2026-10-20T15:45:00Z","v":69102,"vw":48.654104},{"c":48.63,"h":48.65,"l":48.63,"n":135,"o":48.645,"t":"2026-10-20T16:00:00Z","v":35360,"vw":48.641194},{"c":48.635,"h":48.64,"l":48.6301,"n":129,"o":48.635,"t":"2026-10-20T16:15:00Z","v":55145,"vw":48.636965},{"c":48.6399,"h":48.64,"l":48.6301,"n":186,"o":48.639,"t":"2026-10-20T16:30:00Z","v":131813,"vw":48.638626},{"c":48.635,"h":48.64,"l":48.6301,"n":128,"o":48.635,"t":"2026-10-20T16:45:00Z","v":30324,"vw":48.635798},{"c":48.635,"h":48.6399,"l":48.63,"n":202,"o":48.6353,"t":"2026-10-20T17:00:00Z","v":44381,"vw":48.633959},{"c":48.64,"h":48.64,"l":48.6302,"n":115,"o":48.635,"t":"2026-10-20T17:15:00Z","v":56434,"vw":48.637466},{"c":48.6447,"h":48.65,"l":48.635,"n":151,"o":48.64,"t":"2026-10-20T17:30:00Z","v":52919,"vw":48.644404},{"c":48.6453,"h":48.65,"l":48.6401,"n":215,"o":48.645,"t":"2026-10-20T17:45:00Z","v":23086,"vw":48.644275},{"c":48.645,"h":48.65,"l":48.6401,"n":156,"o":48.645,"t":"2026-10-20T18:00:00Z","v":63187,"vw":48.644086},{"c":48.6447,"h":48.65,"l":48.64,"n":143,"o":48.645,"t":"2026-10-20T18:15:00Z","v":22867,"vw":48.645605},{"c":48.6457,"h":48.65,"l":48.64,"n":331,"o":48.645,"t":"2026-10-20T18:30:00Z","v":54641,"vw":48.646555},{"c":48.655,"h":48.655,"l":48.64,"n":176,"o":48.644,"t":"2026-10-20T18:45:00Z","v":41535,"vw":48.645628},{"c":48.65,"h":48.66,"l":48.65,"n":245,"o":48.6517,"t":"2026-10-20T19:00:00Z","v":116300,"vw":48.655599},{"c":48.6616,"h":48.665,"l":48.6501,"n":231,"o":48.655,"t":"2026-10-20T19:15:00Z","v":116457,"vw":48.656489},{"c":48.665,"h":48.67,"l":48.66,"n":232,"o":48.669,"t":"2026-10-20T19:30:00Z","v":239175,"vw":48.662017},{"c":48.655,"h":48.6699,"l":48.65,"n":348,"o":48.665,"t":"2026-10-20T19:45:00Z","v":91957,"vw":48.660137},{"c":48.66,"h":48.66,"l":48.66,"n":13,"o":48.66,"t":"2026-10-20T20:00:00Z","v":8200,"vw":48.66},{"c":48.6887,"h":48.6887,"l":48.6887,"n":9,"o":48.6887,"t":"2026-10-20T23:30:00Z","v":374,"vw":48.6887},{"c":48.6887,"h":48.8613,"l":48.65,"n":14,"o":48.6887,"t":"2026-10-20T23:45:00Z","v":1700,"vw":48.705647},{"c":48.72,"h":48.72,"l":48.72,"n":4,"o":48.72,"t":"2026-10-21T11:30:00Z","v":121,"vw":48.72},{"c":48.68,"h":48.68,"l":48.68,"n":6,"o":48.68,"t":"2026-10-21T13:15:00Z","v":942,"vw":48.68},{"c":48.695,"h":48.6999,"l":48.675,"n":296,"o":48.68,"t":"2026-10-21T13:30:00Z","v":205752,"vw":48.681861},{"c":48.695,"h":48.7,"l":48.69,"n":168,"o":48.695,"t":"2026-10-21T13:45:00Z","v":52193,"vw":48.697176},{"c":48.695,"h":48.7,"l":48.68,"n":236,"o":48.6946,"t":"2026-10-21T14:00:00Z","v":93609,"vw":48.691156},{"c":48.685,"h":48.6955,"l":48.6825,"n":187,"o":48.695,"t":"2026-10-21T14:15:00Z","v":93284,"vw":48.689602},{"c":48.69,"h":48.69,"l":48.68,"n":245,"o":48.685,"t":"2026-10-21T14:30:00Z","v":40883,"vw":48.685448},{"c":48.685,"h":48.69,"l":48.68,"n":188,"o":48.685,"t":"2026-10-21T14:45:00Z","v":62321,"vw":48.68527},{"c":48.675,"h":48.685,"l":48.6733,"n":148,"o":48.685,"t":"2026-10-21T15:00:00Z","v":45030,"vw":48.678566},{"c":48.68,"h":48.68,"l":48.67,"n":156,"o":48.6753,"t":"2026-10-21T15:15:00Z","v":38910,"vw":48.67498},{"c":48.675,"h":48.68,"l":48.67,"n":180,"o":48.6799,"t":"2026-10-21T15:30:00Z","v":49532,"vw":48.675972},{"c":48.6716,"h":48.68,"l":48.67,"n":144,"o":48.675,"t":"2026-10-21T15:45:00Z","v":44122,"vw":48.674878},{"c":48.6753,"h":48.68,"l":48.67,"n":136,"o":48.675,"t":"2026-10-21T16:00:00Z","v":30557,"vw":48.676189},{"c":48.675,"h":48.68,"l":48.67,"n":147,"o":48.6754,"t":"2026-10-21T16:15:00Z","v":122885,"vw":48.676282},{"c":48.675,"h":48.68,"l":48.67,"n":129,"o":48.675,"t":"2026-10-21T16:30:00Z","v":50823,"vw":48.67452},{"c":48.675,"h":48.6776,"l":48.67,"n":150,"o":48.6767,"t":"2026-10-21T16:45:00Z","v":65487,"vw":48.673592},{"c":48.675,"h":48.68,"l":48.67,"n":185,"o":48.675,"t":"2026-10-21T17:00:00Z","v":82462,"vw":48.673051},{"c":48.679,"h":48.6798,"l":48.67,"n":160,"o":48.675,"t":"2026-10-21T17:15:00Z","v":139512,"vw":48.676453},{"c":48.675,"h":48.68,"l":48.67,"n":196,"o":48.6754,"t":"2026-10-21T17:30:00Z","v":41281,"vw":48.673994},{"c":48.685,"h":48.685,"l":48.67,"n":319,"o":48.675,"t":"2026-10-21T17:45:00Z","v":178121,"vw":48.672199},{"c":48.675,"h":48.7,"l":48.67,"n":259,"o":48.685,"t":"2026-10-21T18:00:00Z","v":171190,"vw":48.689047},{"c":48.67,"h":48.68,"l":48.67,"n":243,"o":48.675,"t":"2026-10-21T18:15:00Z","v":75316,"vw":48.674888},{"c":48.675,"h":48.68,"l":48.67,"n":174,"o":48.675,"t":"2026-10-21T18:30:00Z","v":69423,"vw":48.672558},{"c":48.644,"h":48.6753,"l":48.6415,"n":310,"o":48.675,"t":"2026-10-21T18:45:00Z","v":179624,"vw":48.662898},{"c":48.6401,"h":48.65,"l":48.64,"n":214,"o":48.6453,"t":"2026-10-21T19:00:00Z","v":96420,"vw":48.644565},{"c":48.655,"h":48.66,"l":48.6401,"n":344,"o":48.644,"t":"2026-10-21T19:15:00Z","v":94165,"vw":48.650596},{"c":48.6699,"h":48.67,"l":48.6561,"n":234,"o":48.66,"t":"2026-10-21T19:30:00Z","v":381023,"vw":48.660719},{"c":48.66,"h":48.6699,"l":48.66,"n":319,"o":48.6601,"t":"2026-10-21T19:45:00Z","v":160128,"vw":48.663433},{"c":48.66,"h":48.66,"l":48.66,"n":13,"o":48.66,"t":"2026-10-21T20:00:00Z","v":1009,"vw":48.66},{"c":48.6695,"h":48.6695,"l":48.6695,"n":1,"o":48.6695,"t":"2026-10-21T20:30:00Z","v":200,"vw":48.6695},{"c":48.67,"h":48.67,"l":48.67,"n":3,"o":48.67,"t":"2026-10-21T20:45:00Z","v":300,"vw":48.67},{"c":48.74,"h":48.74,"l":48.74,"n":1,"o":48.74,"t":"2026-10-22T10:00:00Z","v":120,"vw":48.74},{"c":48.66,"h":48.77,"l":48.66,"n":4,"o":48.77,"t":"2026-10-22T11:00:00Z","v":825,"vw":48.686731},{"c":48.73,"h":48.73,"l":48.73,"n":1,"o":48.73,"t":"2026-10-22T12:45:00Z","v":192,"vw":48.73},{"c":48.73,"h":48.73,"l":48.73,"n":1,"o":48.73,"t":"2026-10-22T13:00:00Z","v":2300,"vw":48.73},{"c":48.755,"h":48.76,"l":48.74,"n":438,"o":48.74,"t":"2026-10-22T13:30:00Z","v":181747,"vw":48.749717},{"c":48.755,"h":48.78,"l":48.75,"n":394,"o":48.7543,"t":"2026-10-22T13:45:00Z","v":358053,"vw":48.768768},{"c":48.7547,"h":48.76,"l":48.75,"n":268,"o":48.755,"t":"2026-10-22T14:00:00Z","v":67908,"vw":48.755384},{"c":48.765,"h":48.77,"l":48.7501,"n":255,"o":48.7523,"t":"2026-10-22T14:15:00Z","v":121387,"vw":48.76478},{"c":48.765,"h":48.77,"l":48.75,"n":269,"o":48.765,"t":"2026-10-22T14:30:00Z","v":95416,"vw":48.760771},{"c":48.7657,"h":48.77,"l":48.76,"n":243,"o":48.7644,"t":"2026-10-22T14:45:00Z","v":48089,"vw":48.766129},{"c":48.78,"h":48.78,"l":48.76,"n":257,"o":48.765,"t":"2026-10-22T15:00:00Z","v":71772,"vw":48.775624},{"c":48.7586,"h":48.78,"l":48.7525,"n":309,"o":48.78,"t":"2026-10-22T15:15:00Z","v":264822,"vw":48.769749},{"c":48.78,"h":48.785,"l":48.755,"n":293,"o":48.76,"t":"2026-10-22T15:30:00Z","v":140527,"vw":48.767027},{"c":48.7801,"h":48.786,"l":48.77,"n":156,"o":48.775,"t":"2026-10-22T15:45:00Z","v":61631,"vw":48.780842},{"c":48.775,"h":48.7853,"l":48.77,"n":160,"o":48.7853,"t":"2026-10-22T16:00:00Z","v":55687,"vw":48.775256},{"c":48.785,"h":48.79,"l":48.78,"n":131,"o":48.78,"t":"2026-10-22T16:15:00Z","v":404776,"vw":48.78924},{"c":48.795,"h":48.8,"l":48.78,"n":228,"o":48.785,"t":"2026-10-22T16:30:00Z","v":87881,"vw":48.789138},{"c":48.795,"h":48.815,"l":48.79,"n":269,"o":48.7901,"t":"2026-10-22T16:45:00Z","v":101675,"vw":48.800023},{"c":48.81,"h":48.82,"l":48.79,"n":151,"o":48.795,"t":"2026-10-22T17:00:00Z","v":69276,"vw":48.803401},{"c":48.83,"h":48.83,"l":48.815,"n":131,"o":48.815,"t":"2026-10-22T17:15:00Z","v":25761,"vw":48.824354},{"c":48.835,"h":48.836,"l":48.82,"n":187,"o":48.825,"t":"2026-10-22T17:30:00Z","v":110362,"vw":48.828901},{"c":48.8557,"h":48.8557,"l":48.8346,"n":255,"o":48.84,"t":"2026-10-22T17:45:00Z","v":72425,"vw":48.844447},{"c":48.835,"h":48.86,"l":48.83,"n":241,"o":48.8575,"t":"2026-10-22T18:00:00Z","v":448467,"vw":48.846111},{"c":48.845,"h":48.85,"l":48.8324,"n":144,"o":48.835,"t":"2026-10-22T18:15:00Z","v":52442,"vw":48.84186},{"c":48.845,"h":48.85,"l":48.84,"n":383,"o":48.845,"t":"2026-10-22T18:30:00Z","v":201394,"vw":48.84616},{"c":48.835,"h":48.8499,"l":48.83,"n":264,"o":48.8453,"t":"2026-10-22T18:45:00Z","v":145202,"vw":48.837885},{"c":48.835,"h":48.84,"l":48.8315,"n":411,"o":48.8356,"t":"2026-10-22T19:00:00Z","v":182671,"vw":48.835724},{"c":48.8301,"h":48.84,"l":48.83,"n":288,"o":48.835,"t":"2026-10-22T19:15:00Z","v":142223,"vw":48.835429},{"c":48.8254,"h":48.84,"l":48.82,"n":309,"o":48.8375,"t":"2026-10-22T19:30:00Z","v":132272,"vw":48.828998},{"c":48.82,"h":48.83,"l":48.82,"n":340,"o":48.825,"t":"2026-10-22T19:45:00Z","v":116578,"vw":48.825585},{"c":48.825,"h":48.825,"l":48.82,"n":16,"o":48.82,"t":"2026-10-22T20:00:00Z","v":2799,"vw":48.820538},{"c":48.8396,"h":48.8396,"l":48.8396,"n":1,"o":48.8396,"t":"2026-10-22T20:45:00Z","v":150,"vw":48.8396},{"c":48.25,"h":48.76,"l":48.25,"n":70,"o":48.76,"t":"2026-10-22T22:00:00Z","v":6400,"vw":48.480654},{"c":48.84,"h":48.84,"l":48.84,"n":1,"o":48.84,"t":"2026-10-22T22:30:00Z","v":205,"vw":48.84}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.07277986766373755,"strike":49.95449536412978,"iv":0.05692124571300942,"gamma":0.21298872271877123,"theta":-0.003143937466346369,"vega":0.02200639111682105,"rho":0.002606810241090025,"breakevenPct":2.4309484680456728},{"delta":0.15,"premium":0.19412720477771078,"strike":49.83892647164028,"iv":0.07367537369248023,"gamma":0.2052258281444972,"theta":-0.0053676609264540175,"vega":0.025962803332060115,"rho":0.004466361602229416,"breakevenPct":2.442779845245663},{"delta":0.2,"premium":0.3154745418916841,"strike":49.72335757915078,"iv":0.09042950167195103,"gamma":0.19746293357022315,"theta":-0.007591384386561666,"vega":0.029919215547299177,"rho":0.006325912963368808,"breakevenPct":2.4546112224456538},{"delta":0.25,"premium":0.43682187900565733,"strike":49.60778868666128,"iv":0.10718362965142184,"gamma":0.18970003899594914,"theta":-0.009815107846669315,"vega":0.033875627762538246,"rho":0.0081854643245082,"breakevenPct":2.4664425996456445},{"delta":0.3,"premium":0.5581692161196307,"strike":49.49221979417178,"iv":0.12393775763089265,"gamma":0.1819371444216751,"theta":-0.012038831306776963,"vega":0.03783203997777731,"rho":0.01004501568564759,"breakevenPct":2.478273976845635},{"delta":0.35,"premium":0.6795165532336038,"strike":49.37665090168228,"iv":0.14069188561036344,"gamma":0.1741742498474011,"theta":-0.014262554766884612,"vega":0.04178845219301637,"rho":0.011904567046786982,"breakevenPct":2.490105354045626},{"delta":0.4,"premium":0.8008638903475772,"strike":49.26108200919278,"iv":0.1574460135898343,"gamma":0.16641135527312706,"theta":-0.016486278226992262,"vega":0.04574486440825544,"rho":0.013764118407926374,"breakevenPct":2.501936731245616},{"delta":0.45,"premium":0.9222112274615504,"strike":49.145513116703285,"iv":0.17420014156930508,"gamma":0.15864846069885302,"theta":-0.01871000168709991,"vega":0.04970127662349451,"rho":0.015623669769065766,"breakevenPct":2.513768108445607},{"delta":0.5,"premium":1.0435585645755234,"strike":49.029944224213786,"iv":0.19095426954877587,"gamma":0.150885566124579,"theta":-0.02093372514720756,"vega":0.053657688838733564,"rho":0.017483221130205156,"breakevenPct":2.5255994856455977},{"delta":0.55,"premium":1.3906897097470319,"strike":48.6587138273005,"iv":0.21983538717609666,"gamma":0.13335447007450513,"theta":-0.02345185122162124,"vega":0.053903716102132446,"rho":0.01927948129159801,"breakevenPct":2.476256218361049},{"delta":0.6,"premium":1.8167808218120438,"strike":48.198074787230226,"iv":0.2529574940459591,"gamma":0.11240728820422186,"theta":-0.026072934283424564,"vega":0.05285216638036151,"rho":0.021053607575988644,"breakevenPct":2.4055192650333},{"delta":0.65,"premium":2.4938118811881185,"strike":47.48694869486949,"iv":0.30018919891989193,"gamma":0.09236939693969398,"theta":-0.02902133213321332,"vega":0.050578667866786685,"rho":0.02259540412358685,"breakevenPct":2.3357096151875543},{"delta":0.7,"premium":3.360148514851484,"strike":46.58685868586859,"iv":0.35806498649864976,"gamma":0.07301746174617466,"theta":-0.03221665166516651,"vega":0.047383348334833486,"rho":0.023961934378517073,"breakevenPct":2.2665995100738465},{"delta":0.75,"premium":3.9273326105974244,"strike":45.90669557610302,"iv":0.3787518279361255,"gamma":0.059553656020542564,"theta":-0.03181021494826632,"vega":0.04299136937214999,"rho":0.025543723808871148,"breakevenPct":2.035274747543899},{"delta":0.8,"premium":3.934035514613012,"strike":45.63857941547952,"iv":0.3297628277525781,"gamma":0.05712163309106717,"theta":-0.024655660201905183,"vega":0.036357373315109714,"rho":0.027528814912720485,"breakevenPct":1.5000305693950187},{"delta":0.85,"premium":3.9407384186285994,"strike":45.37046325485602,"iv":0.28077382756903074,"gamma":0.05468961016159178,"theta":-0.01750110545554406,"vega":0.02972337725806946,"rho":0.029513906016569814,"breakevenPct":0.9647863912461396},{"delta":0.9,"premium":3.947441322644187,"strike":45.10234709423251,"iv":0.2317848273854833,"gamma":0.05225758723211638,"theta":-0.010346550709182917,"vega":0.02308938120102919,"rho":0.03149899712041915,"breakevenPct":0.4295422130972595}],"put":[{"delta":0.1,"premium":0.11839457042834681,"strike":47.186789140856696,"iv":0.10619491479255362,"gamma":0.09360512669953629,"theta":-0.003936254687549166,"vega":0.02037761085224825,"rho":-0.004634774847218274,"breakevenPct":3.627365744413708},{"delta":0.15,"premium":0.2083068759110348,"strike":47.36661375182207,"iv":0.12132767160236428,"gamma":0.1061849677042342,"theta":-0.005933396069154781,"vega":0.02680156541456952,"rho":-0.006712047090182914,"breakevenPct":3.443270114842275},{"delta":0.2,"premium":0.2982191813937229,"strike":47.54643836278745,"iv":0.13646042841217496,"gamma":0.11876480870893211,"theta":-0.007930537450760397,"vega":0.0332255199768908,"rho":-0.008789319333147553,"breakevenPct":3.2591744852708415},{"delta":0.25,"premium":0.38813148687641086,"strike":47.726262973752824,"iv":0.15159318522198562,"gamma":0.13134464971363002,"theta":-0.009927678832366012,"vega":0.03964947453921207,"rho":-0.010866591576112191,"breakevenPct":3.0750788556994086},{"delta":0.3,"premium":0.4780437923590989,"strike":47.9060875847182,"iv":0.16672594203179628,"gamma":0.1439244907183279,"theta":-0.011924820213971628,"vega":0.04607342910153334,"rho":-0.012943863819076832,"breakevenPct":2.8909832261279753},{"delta":0.35,"premium":0.503195366540434,"strike":48.14536422306377,"iv":0.15938814145140093,"gamma":0.18919666875772184,"theta":-0.011610706110934236,"vega":0.050194032220695003,"rho":-0.015189340948060544,"breakevenPct":2.4525617188301845},{"delta":0.4,"premium":0.45755563288084133,"strike":48.449629114127724,"iv":0.12748730531532043,"gamma":0.2702055231526247,"theta":-0.008770110369648615,"vega":0.051796793774421,"rho":-0.017618686350722564,"breakevenPct":1.7361312832782954},{"delta":0.45,"premium":0.4119158992212488,"strike":48.753894005191675,"iv":0.09558646917923999,"gamma":0.3512143775475275,"theta":-0.0059295146283629965,"vega":0.05339955532814699,"rho":-0.020048031753384585,"breakevenPct":1.0197008477264071},{"delta":0.5,"premium":0.40213620794102656,"strike":49.03392025992628,"iv":0.0706420853899624,"gamma":0.41042826296628265,"theta":-0.003596884423969468,"vega":0.05425173782381925,"rho":-0.02235410066731542,"breakevenPct":0.42632257988277367},{"delta":0.55,"premium":0.5441023710672157,"strike":49.21137796383402,"iv":0.07513472216623676,"gamma":0.3774142543391183,"theta":-0.003413768254981689,"vega":0.05192775953142041,"rho":-0.0241385110758593,"breakevenPct":0.35365357746355214},{"delta":0.6,"premium":0.6860685341934047,"strike":49.38883566774176,"iv":0.07962735894251112,"gamma":0.344400245711954,"theta":-0.0032306520859939104,"vega":0.04960378123902158,"rho":-0.025922921484403175,"breakevenPct":0.2809845750443307},{"delta":0.65,"premium":0.8280346973195939,"strike":49.56629337164949,"iv":0.08411999571878548,"gamma":0.31138623708478963,"theta":-0.0030475359170061313,"vega":0.04727980294662275,"rho":-0.027707331892947055,"breakevenPct":0.2083155726251092},{"delta":0.7,"premium":0.9700008604457828,"strike":49.74375107555723,"iv":0.08861263249505982,"gamma":0.2783722284576253,"theta":-0.0028644197480183525,"vega":0.044955824654223916,"rho":-0.02949174230149093,"breakevenPct":0.13564657020588777},{"delta":0.75,"premium":1.111967023571972,"strike":49.92120877946496,"iv":0.0931052692713342,"gamma":0.24535821983046097,"theta":-0.002681303579030574,"vega":0.04263184636182508,"rho":-0.03127615271003481,"breakevenPct":0.06297756778666624},{"delta":0.8,"premium":1.632990115321253,"strike":50.45799011532125,"iv":0.11772471169686989,"gamma":0.18265683690280055,"theta":-0.0032411861614497542,"vega":0.038348270181219106,"rho":-0.033237170538244404,"breakevenPct":0.030712530712531872},{"delta":0.85,"premium":3.0831606217616594,"strike":51.8860103626943,"iv":0.19092694300518137,"gamma":0.08982797927461136,"theta":-0.005772020725388603,"vega":0.032107772020725386,"rho":-0.03579701847403286,"breakevenPct":0.07606523150565753},{"delta":0.9,"premium":6.966233766233769,"strike":55.76623376623377,"iv":0.3437402597402599,"gamma":0.03770519480519477,"theta":-0.008744155844155846,"vega":0.024105194805194796,"rho":-0.04050100315959011,"breakevenPct":0.08190008190009469}]},"raw":{"call":[{"delta":0.1,"premium":0.07277986766373755,"strike":49.95449536412978,"iv":0.05692124571300942,"gamma":0.21298872271877123,"theta":-0.003143937466346369,"vega":0.02200639111682105,"rho":0.002606810241090025,"breakevenPct":2.4309484680456728},{"delta":0.15,"premium":0.19412720477771078,"strike":49.83892647164028,"iv":0.07367537369248023,"gamma":0.2052258281444972,"theta":-0.0053676609264540175,"vega":0.025962803332060115,"rho":0.004466361602229416,"breakevenPct":2.442779845245663},{"delta":0.2,"premium":0.3154745418916841,"strike":49.72335757915078,"iv":0.09042950167195103,"gamma":0.19746293357022315,"theta":-0.007591384386561666,"vega":0.029919215547299177,"rho":0.006325912963368808,"breakevenPct":2.4546112224456538},{"delta":0.25,"premium":0.43682187900565733,"strike":49.60778868666128,"iv":0.10718362965142184,"gamma":0.18970003899594914,"theta":-0.009815107846669315,"vega":0.033875627762538246,"rho":0.0081854643245082,"breakevenPct":2.4664425996456445},{"delta":0.3,"premium":0.5581692161196307,"strike":49.49221979417178,"iv":0.12393775763089265,"gamma":0.1819371444216751,"theta":-0.012038831306776963,"vega":0.03783203997777731,"rho":0.01004501568564759,"breakevenPct":2.478273976845635},{"delta":0.35,"premium":0.6795165532336038,"strike":49.37665090168228,"iv":0.14069188561036344,"gamma":0.1741742498474011,"theta":-0.014262554766884612,"vega":0.04178845219301637,"rho":0.011904567046786982,"breakevenPct":2.490105354045626},{"delta":0.4,"premium":0.8008638903475772,"strike":49.26108200919278,"iv":0.1574460135898343,"gamma":0.16641135527312706,"theta":-0.016486278226992262,"vega":0.04574486440825544,"rho":0.013764118407926374,"breakevenPct":2.501936731245616},{"delta":0.45,"premium":0.9222112274615504,"strike":49.145513116703285,"iv":0.17420014156930508,"gamma":0.15864846069885302,"theta":-0.01871000168709991,"vega":0.04970127662349451,"rho":0.015623669769065766,"breakevenPct":2.513768108445607},{"delta":0.5,"premium":1.0435585645755234,"strike":49.029944224213786,"iv":0.19095426954877587,"gamma":0.150885566124579,"theta":-0.02093372514720756,"vega":0.053657688838733564,"rho":0.017483221130205156,"breakevenPct":2.5255994856455977},{"delta":0.55,"premium":1.3906897097470319,"strike":48.6587138273005,"iv":0.21983538717609666,"gamma":0.13335447007450513,"theta":-0.02345185122162124,"vega":0.053903716102132446,"rho":0.01927948129159801,"breakevenPct":2.476256218361049},{"delta":0.6,"premium":1.8167808218120438,"strike":48.198074787230226,"iv":0.2529574940459591,"gamma":0.11240728820422186,"theta":-0.026072934283424564,"vega":0.05285216638036151,"rho":0.021053607575988644,"breakevenPct":2.4055192650333},{"delta":0.65,"premium":2.4938118811881185,"strike":47.48694869486949,"iv":0.30018919891989193,"gamma":0.09236939693969398,"theta":-0.02902133213321332,"vega":0.050578667866786685,"rho":0.02259540412358685,"breakevenPct":2.3357096151875543},{"delta":0.7,"premium":3.360148514851484,"strike":46.58685868586859,"iv":0.35806498649864976,"gamma":0.07301746174617466,"theta":-0.03221665166516651,"vega":0.047383348334833486,"rho":0.023961934378517073,"breakevenPct":2.2665995100738465},{"delta":0.75,"premium":3.9273326105974244,"strike":45.90669557610302,"iv":0.3787518279361255,"gamma":0.059553656020542564,"theta":-0.03181021494826632,"vega":0.04299136937214999,"rho":0.025543723808871148,"breakevenPct":2.035274747543899},{"delta":0.8,"premium":3.934035514613012,"strike":45.63857941547952,"iv":0.3297628277525781,"gamma":0.05712163309106717,"theta":-0.024655660201905183,"vega":0.036357373315109714,"rho":0.027528814912720485,"breakevenPct":1.5000305693950187},{"delta":0.85,"premium":3.9407384186285994,"strike":45.37046325485602,"iv":0.28077382756903074,"gamma":0.05468961016159178,"theta":-0.01750110545554406,"vega":0.02972337725806946,"rho":0.029513906016569814,"breakevenPct":0.9647863912461396},{"delta":0.9,"premium":3.947441322644187,"strike":45.10234709423251,"iv":0.2317848273854833,"gamma":0.05225758723211638,"theta":-0.010346550709182917,"vega":0.02308938120102919,"rho":0.03149899712041915,"breakevenPct":0.4295422130972595}],"put":[{"delta":0.1,"premium":0.11839457042834681,"strike":47.186789140856696,"iv":0.10619491479255362,"gamma":0.09360512669953629,"theta":-0.003936254687549166,"vega":0.02037761085224825,"rho":-0.004634774847218274,"breakevenPct":3.627365744413708},{"delta":0.15,"premium":0.2083068759110348,"strike":47.36661375182207,"iv":0.12132767160236428,"gamma":0.1061849677042342,"theta":-0.005933396069154781,"vega":0.02680156541456952,"rho":-0.006712047090182914,"breakevenPct":3.443270114842275},{"delta":0.2,"premium":0.2982191813937229,"strike":47.54643836278745,"iv":0.13646042841217496,"gamma":0.11876480870893211,"theta":-0.007930537450760397,"vega":0.0332255199768908,"rho":-0.008789319333147553,"breakevenPct":3.2591744852708415},{"delta":0.25,"premium":0.38813148687641086,"strike":47.726262973752824,"iv":0.15159318522198562,"gamma":0.13134464971363002,"theta":-0.009927678832366012,"vega":0.03964947453921207,"rho":-0.010866591576112191,"breakevenPct":3.0750788556994086},{"delta":0.3,"premium":0.4780437923590989,"strike":47.9060875847182,"iv":0.16672594203179628,"gamma":0.1439244907183279,"theta":-0.011924820213971628,"vega":0.04607342910153334,"rho":-0.012943863819076832,"breakevenPct":2.8909832261279753},{"delta":0.35,"premium":0.503195366540434,"strike":48.14536422306377,"iv":0.15938814145140093,"gamma":0.18919666875772184,"theta":-0.011610706110934236,"vega":0.050194032220695003,"rho":-0.015189340948060544,"breakevenPct":2.4525617188301845},{"delta":0.4,"premium":0.45755563288084133,"strike":48.449629114127724,"iv":0.12748730531532043,"gamma":0.2702055231526247,"theta":-0.008770110369648615,"vega":0.051796793774421,"rho":-0.017618686350722564,"breakevenPct":1.7361312832782954},{"delta":0.45,"premium":0.4119158992212488,"strike":48.753894005191675,"iv":0.09558646917923999,"gamma":0.3512143775475275,"theta":-0.0059295146283629965,"vega":0.05339955532814699,"rho":-0.020048031753384585,"breakevenPct":1.0197008477264071},{"delta":0.5,"premium":0.40213620794102656,"strike":49.03392025992628,"iv":0.0706420853899624,"gamma":0.41042826296628265,"theta":-0.003596884423969468,"vega":0.05425173782381925,"rho":-0.02235410066731542,"breakevenPct":0.42632257988277367},{"delta":0.55,"premium":0.5441023710672157,"strike":49.21137796383402,"iv":0.07513472216623676,"gamma":0.3774142543391183,"theta":-0.003413768254981689,"vega":0.05192775953142041,"rho":-0.0241385110758593,"breakevenPct":0.35365357746355214},{"delta":0.6,"premium":0.6860685341934047,"strike":49.38883566774176,"iv":0.07962735894251112,"gamma":0.344400245711954,"theta":-0.0032306520859939104,"vega":0.04960378123902158,"rho":-0.025922921484403175,"breakevenPct":0.2809845750443307},{"delta":0.65,"premium":0.8280346973195939,"strike":49.56629337164949,"iv":0.08411999571878548,"gamma":0.31138623708478963,"theta":-0.0030475359170061313,"vega":0.04727980294662275,"rho":-0.027707331892947055,"breakevenPct":0.2083155726251092},{"delta":0.7,"premium":0.9700008604457828,"strike":49.74375107555723,"iv":0.08861263249505982,"gamma":0.2783722284576253,"theta":-0.0028644197480183525,"vega":0.044955824654223916,"rho":-0.02949174230149093,"breakevenPct":0.13564657020588777},{"delta":0.75,"premium":1.111967023571972,"strike":49.92120877946496,"iv":0.0931052692713342,"gamma":0.24535821983046097,"theta":-0.002681303579030574,"vega":0.04263184636182508,"rho":-0.03127615271003481,"breakevenPct":0.06297756778666624},{"delta":0.8,"premium":1.632990115321253,"strike":50.45799011532125,"iv":0.11772471169686989,"gamma":0.18265683690280055,"theta":-0.0032411861614497542,"vega":0.038348270181219106,"rho":-0.033237170538244404,"breakevenPct":0.030712530712531872},{"delta":0.85,"premium":3.0831606217616594,"strike":51.8860103626943,"iv":0.19092694300518137,"gamma":0.08982797927461136,"theta":-0.005772020725388603,"vega":0.032107772020725386,"rho":-0.03579701847403286,"breakevenPct":0.07606523150565753},{"delta":0.9,"premium":6.966233766233769,"strike":55.76623376623377,"iv":0.3437402597402599,"gamma":0.03770519480519477,"theta":-0.008744155844155846,"vega":0.024105194805194796,"rho":-0.04050100315959011,"breakevenPct":0.08190008190009469}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}